시장 데이터를 불러오는 중
전체 종목
T-REX 2X Long LITE Daily Target ETF 과거 주가
T-REX 2X Long LITE Daily Target ETF · LITU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Long LITE Daily Target ETF · LITU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,658 | ₩38,344 | ₩34,330 | ₩35,949 | -1.93% | 5.1만 |
| 2026.10.08 | ₩33,969 | ₩35,547 | ₩31,213 | ₩32,497 | -4.33% | 6.1만 |
| 2026.10.07 | ₩35,427 | ₩37,059 | ₩34,798 | ₩36,711 | +3.63% | 3.5만 |
| 2026.10.06 | ₩35,588 | ₩38,290 | ₩35,293 | ₩38,170 | +7.26% | 4.5만 |
| 2026.10.05 | ₩35,655 | ₩37,461 | ₩34,557 | ₩35,588 | -0.19% | 5.1만 |
| 2026.10.02 | ₩33,327 | ₩35,414 | ₩32,109 | ₩34,999 | +5.02% | 5.2만 |
| 2026.10.01 | ₩29,072 | ₩34,464 | ₩28,657 | ₩32,711 | +12.52% | 19.8만 |
| 2026.09.30 | ₩29,019 | ₩29,701 | ₩26,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,510 |
| -1.75% |
| 3.6만 |
| 2026.09.29 | ₩26,891 | ₩29,835 | ₩26,651 | ₩28,443 | +5.77% | 5.7만 |
|---|
| 2026.09.28 | ₩27,266 | ₩27,266 | ₩23,440 | ₩25,620 | -6.04% | 7.4만 |
|---|
| 2026.09.25 | ₩26,463 | ₩27,908 | ₩25,353 | ₩26,798 | +1.26% | 3.4만 |
|---|
| 2026.09.24 | ₩25,701 | ₩26,945 | ₩25,152 | ₩26,049 | +1.35% | 3.2만 |
|---|
| 2026.09.23 | ₩26,918 | ₩27,774 | ₩26,035 | ₩26,557 | -1.34% | 3.8만 |
|---|
| 2026.09.22 | ₩26,544 | ₩30,236 | ₩26,289 | ₩27,065 | +1.97% | 9.1만 |
|---|
| 2026.09.21 | ₩27,908 | ₩29,059 | ₩27,266 | ₩27,493 | -1.49% | 8.1만 |
|---|
| 2026.09.18 | ₩25,687 | ₩27,159 | ₩24,497 | ₩26,249 | +2.19% | 11.1만 |
|---|
| 2026.09.17 | ₩26,610 | ₩27,039 | ₩23,975 | ₩24,296 | -8.70% | 14.2만 |
|---|
| 2026.09.16 | ₩22,503 | ₩26,490 | ₩22,503 | ₩25,714 | +14.27% | 13.7만 |
|---|
| 2026.09.15 | ₩21,928 | ₩22,343 | ₩21,406 | ₩21,607 | -1.46% | 5.7만 |
|---|
| 2026.09.14 | ₩22,784 | ₩23,680 | ₩21,286 | ₩21,406 | -6.05% | 13.7만 |
|---|
| 2026.09.11 | ₩28,002 | ₩29,353 | ₩26,222 | ₩26,758 | -4.44% | 4.2만 |
|---|
| 2026.09.10 | ₩28,764 | ₩30,571 | ₩27,146 | ₩27,239 | -5.30% | 3.6만 |
|---|
| 2026.09.09 | ₩29,835 | ₩32,778 | ₩29,835 | ₩30,450 | +2.06% | 7.7만 |
|---|
| 2026.09.08 | ₩25,420 | ₩31,039 | ₩24,992 | ₩29,835 | +17.37% | 17.7만 |
|---|
| 2026.09.04 | ₩23,466 | ₩24,684 | ₩22,583 | ₩24,523 | +4.50% | 9.3만 |
|---|
| 2026.09.03 | ₩23,640 | ₩23,828 | ₩21,192 | ₩22,744 | -3.79% | 8만 |
|---|
| 2026.09.02 | ₩23,413 | ₩24,697 | ₩22,998 | ₩24,042 | +2.69% | 5.2만 |
|---|
| 2026.09.01 | ₩25,647 | ₩25,647 | ₩23,132 | ₩23,921 | -6.73% | 8.4만 |
|---|
| 2026.08.31 | ₩25,727 | ₩26,637 | ₩25,152 | ₩26,570 | +3.28% | 2.2만 |
|---|
| 2026.08.28 | ₩27,293 | ₩28,055 | ₩25,433 | ₩25,433 | -6.81% | 5.9만 |
|---|
| 2026.08.27 | ₩29,514 | ₩29,969 | ₩27,159 | ₩29,300 | -0.73% | 7.7만 |
|---|
| 2026.08.26 | ₩24,804 | ₩28,631 | ₩24,804 | ₩28,256 | +13.92% | 11.4만 |
|---|
| 2026.08.25 | ₩23,400 | ₩25,139 | ₩22,945 | ₩25,139 | +7.43% | 15.2만 |
|---|
| 2026.08.24 | ₩21,634 | ₩22,998 | ₩19,734 | ₩22,209 | +2.66% | 20.7만 |
|---|
| 2026.08.21 | ₩26,062 | ₩27,493 | ₩23,868 | ₩24,416 | -6.31% | 16.2만 |
|---|
| 2026.08.20 | ₩22,637 | ₩25,152 | ₩21,700 | ₩25,152 | +11.11% | 12.8만 |
|---|
| 2026.08.19 | ₩26,089 | ₩26,089 | ₩21,968 | ₩22,356 | -14.31% | 17.1만 |
|---|
| 2026.08.18 | ₩27,065 | ₩28,992 | ₩24,323 | ₩24,978 | -7.71% | 15만 |
|---|
| 2026.08.17 | ₩29,647 | ₩32,765 | ₩28,644 | ₩31,052 | +4.74% | 9.2만 |
|---|
| 2026.08.14 | ₩26,570 | ₩30,223 | ₩26,115 | ₩28,470 | +7.15% | 13.7만 |
|---|
| 2026.08.13 | ₩28,831 | ₩29,728 | ₩25,540 | ₩25,768 | -10.63% | 13.5만 |
|---|
| 2026.08.12 | ₩27,320 | ₩30,972 | ₩23,788 | ₩29,206 | +6.90% | 27.7만 |
|---|
| 2026.08.11 | ₩22,476 | ₩23,012 | ₩21,406 | ₩22,878 | +1.79% | 15.8만 |
|---|
| 2026.08.10 | ₩29,607 | ₩29,969 | ₩22,329 | ₩22,490 | -24.04% | 27.8만 |
|---|
| 2026.08.07 | ₩25,995 | ₩29,179 | ₩25,741 | ₩27,039 | +4.01% | 19.2만 |
|---|
| 2026.08.06 | ₩22,610 | ₩26,490 | ₩21,647 | ₩24,269 | +7.34% | 19.7만 |
|---|
| 2026.08.05 | ₩23,547 | ₩26,865 | ₩23,426 | ₩23,520 | -0.11% | 18만 |
|---|
| 2026.08.04 | ₩25,072 | ₩25,808 | ₩23,078 | ₩24,938 | -0.53% | 23.2만 |
|---|
| 2026.08.03 | ₩16,322 | ₩21,326 | ₩15,747 | ₩21,112 | +29.34% | 11.1만 |
|---|
| 2026.07.31 | ₩19,627 | ₩20,697 | ₩16,857 | ₩17,874 | -8.93% | 20.9만 |
|---|
| 2026.07.30 | ₩15,426 | ₩16,991 | ₩15,038 | ₩16,871 | +9.37% | 16.1만 |
|---|
| 2026.07.29 | ₩15,560 | ₩15,560 | ₩12,750 | ₩12,911 | -17.02% | 21만 |
|---|
| 2026.07.28 | ₩16,563 | ₩16,563 | ₩12,750 | ₩15,305 | -7.59% | 23.5만 |
|---|
| 2026.07.27 | ₩21,272 | ₩21,419 | ₩17,727 | ₩18,369 | -13.65% | 10.7만 |
|---|
| 2026.07.24 | ₩24,122 | ₩25,380 | ₩20,817 | ₩21,232 | -11.98% | 12.2만 |
|---|
| 2026.07.23 | ₩26,209 | ₩29,433 | ₩25,152 | ₩25,554 | -2.50% | 16.1만 |
|---|
| 2026.07.22 | ₩24,296 | ₩27,159 | ₩24,296 | ₩25,540 | +5.12% | 5.4만 |
|---|
| 2026.07.21 | ₩24,563 | ₩26,249 | ₩24,015 | ₩25,888 | +5.39% | 11.4만 |
|---|
| 2026.07.20 | ₩21,901 | ₩23,814 | ₩21,794 | ₩21,794 | -0.49% | 15.9만 |
|---|
| 2026.07.17 | ₩17,178 | ₩20,751 | ₩15,961 | ₩20,028 | +16.59% | 18만 |
|---|
| 2026.07.16 | ₩20,055 | ₩20,403 | ₩17,954 | ₩18,637 | -7.07% | 6.4만 |
|---|
| 2026.07.15 | ₩25,339 | ₩25,353 | ₩19,225 | ₩21,580 | -14.84% | 11.9만 |
|---|
| 2026.07.14 | ₩25,406 | ₩26,597 | ₩24,135 | ₩25,232 | -0.68% | 9만 |
|---|
| 2026.07.13 | ₩23,346 | ₩24,778 | ₩22,142 | ₩22,463 | -3.78% | 5.8만 |
|---|
| 2026.07.10 | ₩22,704 | ₩24,737 | ₩22,169 | ₩24,737 | +8.96% | 5.7만 |
|---|
| 2026.07.09 | ₩21,741 | ₩24,604 | ₩21,741 | ₩23,560 | +8.37% | 21.9만 |
|---|
| 2026.07.08 | ₩18,262 | ₩19,934 | ₩18,262 | ₩19,399 | +6.23% | 7.2만 |
|---|
| 2026.07.07 | ₩19,145 | ₩20,777 | ₩18,008 | ₩18,864 | -1.47% | 16.7만 |
|---|
| 2026.07.06 | ₩20,336 | ₩21,540 | ₩19,975 | ₩20,751 | +2.04% | 10.8만 |
|---|
| 2026.07.02 | ₩24,068 | ₩25,125 | ₩19,600 | ₩20,724 | -13.90% | 25.5만 |
|---|
| 2026.07.01 | ₩26,744 | ₩27,440 | ₩24,189 | ₩25,246 | -5.60% | 11.4만 |
|---|
| 2026.06.30 | ₩28,376 | ₩29,835 | ₩27,922 | ₩29,193 | +2.88% | 5.9만 |
|---|
| 2026.06.29 | ₩25,085 | ₩28,791 | ₩22,530 | ₩28,791 | +14.77% | 22.6만 |
|---|
| 2026.06.26 | ₩26,838 | ₩26,918 | ₩23,694 | ₩26,517 | -1.20% | 15.5만 |
|---|
| 2026.06.25 | ₩31,440 | ₩32,096 | ₩26,303 | ₩29,688 | -5.57% | 11.5만 |
|---|
| 2026.06.24 | ₩26,356 | ₩29,754 | ₩25,901 | ₩28,363 | +7.61% | 7.9만 |
|---|
| 2026.06.23 | ₩27,440 | ₩29,313 | ₩26,423 | ₩27,306 | -0.49% | 9만 |
|---|
| 2026.06.22 | ₩29,300 | ₩32,912 | ₩27,774 | ₩32,109 | +9.59% | 15.8만 |
|---|
| 2026.06.18 | ₩31,748 | ₩31,748 | ₩27,935 | ₩29,166 | -8.13% | 13.2만 |
|---|
| 2026.06.17 | ₩30,129 | ₩31,842 | ₩29,634 | ₩30,517 | +1.29% | 5.6만 |
|---|
| 2026.06.16 | ₩37,247 | ₩37,434 | ₩30,303 | ₩31,106 | -16.49% | 12.2만 |
|---|
| 2026.06.15 | ₩38,384 | ₩40,404 | ₩35,052 | ₩37,193 | -3.10% | 11.3만 |
|---|
| 2026.06.12 | ₩32,444 | ₩35,695 | ₩30,932 | ₩34,624 | +6.72% | 12.8만 |
|---|
| 2026.06.11 | ₩30,263 | ₩32,537 | ₩29,259 | ₩32,497 | +7.38% | 15.3만 |
|---|
| 2026.06.10 | ₩28,417 | ₩31,962 | ₩28,417 | ₩29,969 | +5.46% | 19.7만 |
|---|
| 2026.06.09 | ₩33,447 | ₩34,638 | ₩24,751 | ₩27,641 | -17.36% | 7.7만 |
|---|
| 2026.06.08 | ₩32,510 | ₩34,517 | ₩30,196 | ₩33,273 | +2.35% | 4.8만 |
|---|
| 2026.06.05 | ₩34,785 | ₩39,615 | ₩30,316 | ₩30,959 | -11.00% | 11.1만 |
|---|
| 2026.06.04 | ₩34,745 | ₩38,384 | ₩31,454 | ₩37,795 | +8.78% | 5.3만 |
|---|
| 2026.06.03 | ₩45,354 | ₩45,448 | ₩37,059 | ₩37,354 | -17.64% | 12.6만 |
|---|
| 2026.06.02 | ₩38,531 | ₩45,622 | ₩38,531 | ₩45,073 | +16.98% | 12.6만 |
|---|
| 2026.06.01 | ₩30,183 | ₩37,206 | ₩28,510 | ₩35,387 | +17.24% | 20.6만 |
|---|
| 2026.05.29 | ₩32,979 | ₩32,979 | ₩28,698 | ₩31,801 | -3.57% | 6.4만 |
|---|
| 2026.05.28 | ₩38,130 | ₩38,825 | ₩31,975 | ₩32,377 | -15.09% | 10.4만 |
|---|
| 2026.05.27 | ₩36,056 | ₩36,471 | ₩32,189 | ₩35,668 | -1.08% | 10.1만 |
|---|
| 2026.05.26 | ₩40,150 | ₩40,150 | ₩35,628 | ₩36,323 | -9.53% | 20.8만 |
|---|
| 2026.05.22 | ₩40,083 | ₩40,845 | ₩38,691 | ₩39,307 | -1.94% | 1.8만 |
|---|
| 2026.05.21 | ₩34,745 | ₩41,902 | ₩34,745 | ₩40,886 | +17.67% | 6.4천 |
|---|