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 | ₩36,600 | ₩38,283 | ₩34,276 | ₩35,892 | -1.93% | 5.1만 |
| 2026.10.08 | ₩33,915 | ₩35,492 | ₩31,164 | ₩32,446 | -4.33% | 6.1만 |
| 2026.10.07 | ₩35,371 | ₩37,001 | ₩34,744 | ₩36,654 | +3.63% | 3.5만 |
| 2026.10.06 | ₩35,532 | ₩38,230 | ₩35,238 | ₩38,110 | +7.26% | 4.5만 |
| 2026.10.05 | ₩35,599 | ₩37,402 | ₩34,503 | ₩35,532 | -0.19% | 5.1만 |
| 2026.10.02 | ₩33,274 | ₩35,358 | ₩32,059 | ₩34,944 | +5.02% | 5.2만 |
| 2026.10.01 | ₩29,026 | ₩34,410 | ₩28,612 | ₩32,660 | +12.52% | 19.8만 |
| 2026.09.30 | ₩28,973 | ₩29,654 | ₩26,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,465 |
| -1.75% |
| 3.6만 |
| 2026.09.29 | ₩26,849 | ₩29,788 | ₩26,609 | ₩28,399 | +5.77% | 5.7만 |
|---|
| 2026.09.28 | ₩27,223 | ₩27,223 | ₩23,403 | ₩25,580 | -6.04% | 7.4만 |
|---|
| 2026.09.25 | ₩26,422 | ₩27,864 | ₩25,313 | ₩26,756 | +1.26% | 3.4만 |
|---|
| 2026.09.24 | ₩25,660 | ₩26,903 | ₩25,113 | ₩26,008 | +1.35% | 3.2만 |
|---|
| 2026.09.23 | ₩26,876 | ₩27,731 | ₩25,994 | ₩26,515 | -1.34% | 3.8만 |
|---|
| 2026.09.22 | ₩26,502 | ₩30,189 | ₩26,248 | ₩27,023 | +1.97% | 9.1만 |
|---|
| 2026.09.21 | ₩27,864 | ₩29,013 | ₩27,223 | ₩27,450 | -1.49% | 8.1만 |
|---|
| 2026.09.18 | ₩25,647 | ₩27,116 | ₩24,458 | ₩26,208 | +2.19% | 11.1만 |
|---|
| 2026.09.17 | ₩26,569 | ₩26,996 | ₩23,937 | ₩24,258 | -8.70% | 14.2만 |
|---|
| 2026.09.16 | ₩22,468 | ₩26,448 | ₩22,468 | ₩25,674 | +14.27% | 13.7만 |
|---|
| 2026.09.15 | ₩21,893 | ₩22,308 | ₩21,372 | ₩21,573 | -1.46% | 5.7만 |
|---|
| 2026.09.14 | ₩22,748 | ₩23,643 | ₩21,252 | ₩21,372 | -6.05% | 13.7만 |
|---|
| 2026.09.11 | ₩27,958 | ₩29,307 | ₩26,181 | ₩26,716 | -4.44% | 4.2만 |
|---|
| 2026.09.10 | ₩28,719 | ₩30,523 | ₩27,103 | ₩27,196 | -5.30% | 3.6만 |
|---|
| 2026.09.09 | ₩29,788 | ₩32,727 | ₩29,788 | ₩30,402 | +2.06% | 7.7만 |
|---|
| 2026.09.08 | ₩25,380 | ₩30,990 | ₩24,952 | ₩29,788 | +17.37% | 17.7만 |
|---|
| 2026.09.04 | ₩23,430 | ₩24,645 | ₩22,548 | ₩24,485 | +4.50% | 9.3만 |
|---|
| 2026.09.03 | ₩23,603 | ₩23,790 | ₩21,159 | ₩22,708 | -3.79% | 8만 |
|---|
| 2026.09.02 | ₩23,376 | ₩24,658 | ₩22,962 | ₩24,004 | +2.69% | 5.2만 |
|---|
| 2026.09.01 | ₩25,607 | ₩25,607 | ₩23,096 | ₩23,884 | -6.73% | 8.4만 |
|---|
| 2026.08.31 | ₩25,687 | ₩26,595 | ₩25,113 | ₩26,529 | +3.28% | 2.2만 |
|---|
| 2026.08.28 | ₩27,250 | ₩28,011 | ₩25,393 | ₩25,393 | -6.81% | 5.9만 |
|---|
| 2026.08.27 | ₩29,467 | ₩29,921 | ₩27,116 | ₩29,254 | -0.73% | 7.7만 |
|---|
| 2026.08.26 | ₩24,765 | ₩28,586 | ₩24,765 | ₩28,212 | +13.92% | 11.4만 |
|---|
| 2026.08.25 | ₩23,363 | ₩25,099 | ₩22,909 | ₩25,099 | +7.43% | 15.2만 |
|---|
| 2026.08.24 | ₩21,600 | ₩22,962 | ₩19,703 | ₩22,174 | +2.66% | 20.7만 |
|---|
| 2026.08.21 | ₩26,021 | ₩27,450 | ₩23,830 | ₩24,378 | -6.31% | 16.2만 |
|---|
| 2026.08.20 | ₩22,601 | ₩25,113 | ₩21,666 | ₩25,113 | +11.11% | 12.8만 |
|---|
| 2026.08.19 | ₩26,048 | ₩26,048 | ₩21,934 | ₩22,321 | -14.31% | 17.1만 |
|---|
| 2026.08.18 | ₩27,023 | ₩28,946 | ₩24,284 | ₩24,939 | -7.71% | 15만 |
|---|
| 2026.08.17 | ₩29,601 | ₩32,713 | ₩28,599 | ₩31,003 | +4.74% | 9.2만 |
|---|
| 2026.08.14 | ₩26,529 | ₩30,175 | ₩26,074 | ₩28,425 | +7.15% | 13.7만 |
|---|
| 2026.08.13 | ₩28,786 | ₩29,681 | ₩25,500 | ₩25,727 | -10.63% | 13.5만 |
|---|
| 2026.08.12 | ₩27,277 | ₩30,923 | ₩23,750 | ₩29,160 | +6.90% | 27.7만 |
|---|
| 2026.08.11 | ₩22,441 | ₩22,975 | ₩21,372 | ₩22,842 | +1.79% | 15.8만 |
|---|
| 2026.08.10 | ₩29,561 | ₩29,921 | ₩22,294 | ₩22,454 | -24.04% | 27.8만 |
|---|
| 2026.08.07 | ₩25,954 | ₩29,133 | ₩25,700 | ₩26,996 | +4.01% | 19.2만 |
|---|
| 2026.08.06 | ₩22,575 | ₩26,448 | ₩21,613 | ₩24,231 | +7.34% | 19.7만 |
|---|
| 2026.08.05 | ₩23,510 | ₩26,822 | ₩23,390 | ₩23,483 | -0.11% | 18만 |
|---|
| 2026.08.04 | ₩25,033 | ₩25,767 | ₩23,042 | ₩24,899 | -0.53% | 23.2만 |
|---|
| 2026.08.03 | ₩16,297 | ₩21,292 | ₩15,722 | ₩21,079 | +29.34% | 11.1만 |
|---|
| 2026.07.31 | ₩19,596 | ₩20,665 | ₩16,831 | ₩17,846 | -8.93% | 20.9만 |
|---|
| 2026.07.30 | ₩15,402 | ₩16,964 | ₩15,014 | ₩16,844 | +9.37% | 16.1만 |
|---|
| 2026.07.29 | ₩15,535 | ₩15,535 | ₩12,730 | ₩12,890 | -17.02% | 21만 |
|---|
| 2026.07.28 | ₩16,537 | ₩16,537 | ₩12,730 | ₩15,281 | -7.59% | 23.5만 |
|---|
| 2026.07.27 | ₩21,239 | ₩21,386 | ₩17,699 | ₩18,340 | -13.65% | 10.7만 |
|---|
| 2026.07.24 | ₩24,084 | ₩25,340 | ₩20,785 | ₩21,199 | -11.98% | 12.2만 |
|---|
| 2026.07.23 | ₩26,168 | ₩29,387 | ₩25,113 | ₩25,513 | -2.50% | 16.1만 |
|---|
| 2026.07.22 | ₩24,258 | ₩27,116 | ₩24,258 | ₩25,500 | +5.12% | 5.4만 |
|---|
| 2026.07.21 | ₩24,525 | ₩26,208 | ₩23,977 | ₩25,847 | +5.39% | 11.4만 |
|---|
| 2026.07.20 | ₩21,867 | ₩23,777 | ₩21,760 | ₩21,760 | -0.49% | 15.9만 |
|---|
| 2026.07.17 | ₩17,151 | ₩20,718 | ₩15,936 | ₩19,997 | +16.59% | 18만 |
|---|
| 2026.07.16 | ₩20,023 | ₩20,371 | ₩17,926 | ₩18,607 | -7.07% | 6.4만 |
|---|
| 2026.07.15 | ₩25,300 | ₩25,313 | ₩19,195 | ₩21,546 | -14.84% | 11.9만 |
|---|
| 2026.07.14 | ₩25,366 | ₩26,555 | ₩24,097 | ₩25,193 | -0.68% | 9만 |
|---|
| 2026.07.13 | ₩23,309 | ₩24,739 | ₩22,107 | ₩22,428 | -3.78% | 5.8만 |
|---|
| 2026.07.10 | ₩22,668 | ₩24,699 | ₩22,134 | ₩24,699 | +8.96% | 5.7만 |
|---|
| 2026.07.09 | ₩21,706 | ₩24,565 | ₩21,706 | ₩23,523 | +8.37% | 21.9만 |
|---|
| 2026.07.08 | ₩18,233 | ₩19,903 | ₩18,233 | ₩19,369 | +6.23% | 7.2만 |
|---|
| 2026.07.07 | ₩19,115 | ₩20,745 | ₩17,980 | ₩18,834 | -1.47% | 16.7만 |
|---|
| 2026.07.06 | ₩20,304 | ₩21,506 | ₩19,943 | ₩20,718 | +2.04% | 10.8만 |
|---|
| 2026.07.02 | ₩24,031 | ₩25,086 | ₩19,569 | ₩20,691 | -13.90% | 25.5만 |
|---|
| 2026.07.01 | ₩26,702 | ₩27,397 | ₩24,151 | ₩25,206 | -5.60% | 11.4만 |
|---|
| 2026.06.30 | ₩28,332 | ₩29,788 | ₩27,878 | ₩29,147 | +2.88% | 5.9만 |
|---|
| 2026.06.29 | ₩25,046 | ₩28,746 | ₩22,495 | ₩28,746 | +14.77% | 22.6만 |
|---|
| 2026.06.26 | ₩26,796 | ₩26,876 | ₩23,657 | ₩26,475 | -1.20% | 15.5만 |
|---|
| 2026.06.25 | ₩31,391 | ₩32,045 | ₩26,261 | ₩29,641 | -5.57% | 11.5만 |
|---|
| 2026.06.24 | ₩26,315 | ₩29,708 | ₩25,861 | ₩28,319 | +7.61% | 7.9만 |
|---|
| 2026.06.23 | ₩27,397 | ₩29,267 | ₩26,382 | ₩27,263 | -0.49% | 9만 |
|---|
| 2026.06.22 | ₩29,254 | ₩32,860 | ₩27,731 | ₩32,059 | +9.59% | 15.8만 |
|---|
| 2026.06.18 | ₩31,698 | ₩31,698 | ₩27,891 | ₩29,120 | -8.13% | 13.2만 |
|---|
| 2026.06.17 | ₩30,082 | ₩31,792 | ₩29,588 | ₩30,469 | +1.29% | 5.6만 |
|---|
| 2026.06.16 | ₩37,188 | ₩37,375 | ₩30,255 | ₩31,057 | -16.49% | 12.2만 |
|---|
| 2026.06.15 | ₩38,324 | ₩40,341 | ₩34,997 | ₩37,135 | -3.10% | 11.3만 |
|---|
| 2026.06.12 | ₩32,393 | ₩35,639 | ₩30,883 | ₩34,570 | +6.72% | 12.8만 |
|---|
| 2026.06.11 | ₩30,215 | ₩32,486 | ₩29,214 | ₩32,446 | +7.38% | 15.3만 |
|---|
| 2026.06.10 | ₩28,372 | ₩31,912 | ₩28,372 | ₩29,921 | +5.46% | 19.7만 |
|---|
| 2026.06.09 | ₩33,395 | ₩34,583 | ₩24,712 | ₩27,597 | -17.36% | 7.7만 |
|---|
| 2026.06.08 | ₩32,459 | ₩34,463 | ₩30,149 | ₩33,221 | +2.35% | 4.8만 |
|---|
| 2026.06.05 | ₩34,730 | ₩39,552 | ₩30,269 | ₩30,910 | -11.00% | 11.1만 |
|---|
| 2026.06.04 | ₩34,690 | ₩38,324 | ₩31,404 | ₩37,736 | +8.78% | 5.3만 |
|---|
| 2026.06.03 | ₩45,283 | ₩45,376 | ₩37,001 | ₩37,295 | -17.64% | 12.6만 |
|---|
| 2026.06.02 | ₩38,470 | ₩45,550 | ₩38,470 | ₩45,002 | +16.98% | 12.6만 |
|---|
| 2026.06.01 | ₩30,135 | ₩37,148 | ₩28,465 | ₩35,331 | +17.24% | 20.6만 |
|---|
| 2026.05.29 | ₩32,927 | ₩32,927 | ₩28,652 | ₩31,751 | -3.57% | 6.4만 |
|---|
| 2026.05.28 | ₩38,070 | ₩38,764 | ₩31,925 | ₩32,326 | -15.09% | 10.4만 |
|---|
| 2026.05.27 | ₩35,999 | ₩36,413 | ₩32,139 | ₩35,612 | -1.08% | 10.1만 |
|---|
| 2026.05.26 | ₩40,087 | ₩40,087 | ₩35,572 | ₩36,266 | -9.53% | 20.8만 |
|---|
| 2026.05.22 | ₩40,020 | ₩40,781 | ₩38,631 | ₩39,245 | -1.94% | 1.8만 |
|---|
| 2026.05.21 | ₩34,690 | ₩41,837 | ₩34,690 | ₩40,821 | +17.67% | 6.4천 |
|---|