시장 데이터를 불러오는 중
전체 종목
Roundhill T-REX 2X Long DRAM Daily Target ETF 과거 주가
Roundhill T-REX 2X Long DRAM Daily Target ETF · RAM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill T-REX 2X Long DRAM Daily Target ETF · RAM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,734 | ₩16,787 | ₩16,091 | ₩16,292 | -2.64% | 558.6만 |
| 2026.10.08 | ₩17,349 | ₩17,497 | ₩15,917 | ₩16,238 | -6.40% | 1125.3만 |
| 2026.10.07 | ₩16,974 | ₩18,233 | ₩16,680 | ₩18,059 | +6.39% | 942.3만 |
| 2026.10.06 | ₩18,541 | ₩18,835 | ₩17,738 | ₩17,738 | -4.33% | 866만 |
| 2026.10.05 | ₩19,076 | ₩19,344 | ₩18,929 | ₩19,063 | -0.07% | 526.3만 |
| 2026.10.02 | ₩19,625 | ₩19,638 | ₩18,755 | ₩19,157 | -2.39% | 1038.9만 |
| 2026.10.01 | ₩18,554 | ₩19,397 | ₩17,724 | ₩19,344 | +4.26% | 1075.3만 |
| 2026.09.30 | ₩18,795 | ₩18,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,393 |
| -2.14% |
| 716.6만 |
| 2026.09.29 | ₩19,036 | ₩19,170 | ₩18,420 | ₩18,982 | -0.28% | 638.1만 |
|---|
| 2026.09.28 | ₩18,393 | ₩18,701 | ₩17,095 | ₩18,019 | -2.04% | 901.9만 |
|---|
| 2026.09.25 | ₩19,411 | ₩19,679 | ₩18,849 | ₩19,371 | -0.21% | 609.4만 |
|---|
| 2026.09.24 | ₩18,782 | ₩19,103 | ₩18,327 | ₩18,688 | -0.50% | 726만 |
|---|
| 2026.09.23 | ₩20,281 | ₩20,388 | ₩19,197 | ₩19,371 | -4.49% | 791.9만 |
|---|
| 2026.09.22 | ₩18,742 | ₩20,669 | ₩18,715 | ₩20,549 | +9.64% | 1256.3만 |
|---|
| 2026.09.21 | ₩19,197 | ₩19,491 | ₩18,728 | ₩19,277 | +0.42% | 1069.2만 |
|---|
| 2026.09.18 | ₩17,135 | ₩18,139 | ₩17,082 | ₩18,072 | +5.47% | 780.9만 |
|---|
| 2026.09.17 | ₩16,519 | ₩17,229 | ₩16,519 | ₩17,028 | +3.08% | 680.5만 |
|---|
| 2026.09.16 | ₩16,278 | ₩16,359 | ₩15,341 | ₩15,649 | -3.87% | 945.8만 |
|---|
| 2026.09.15 | ₩15,930 | ₩16,011 | ₩15,194 | ₩15,448 | -3.03% | 588.6만 |
|---|
| 2026.09.14 | ₩15,274 | ₩15,930 | ₩15,060 | ₩15,435 | +1.05% | 1262.9만 |
|---|
| 2026.09.11 | ₩18,567 | ₩18,567 | ₩17,697 | ₩17,952 | -3.32% | 891.9만 |
|---|
| 2026.09.10 | ₩18,313 | ₩18,501 | ₩17,470 | ₩17,644 | -3.65% | 978만 |
|---|
| 2026.09.09 | ₩19,143 | ₩20,268 | ₩19,103 | ₩19,598 | +2.38% | 952.6만 |
|---|
| 2026.09.08 | ₩19,705 | ₩19,946 | ₩19,103 | ₩19,237 | -2.38% | 1057.2만 |
|---|
| 2026.09.04 | ₩16,827 | ₩18,527 | ₩16,760 | ₩18,501 | +9.94% | 1244.7만 |
|---|
| 2026.09.03 | ₩16,144 | ₩16,466 | ₩15,341 | ₩16,385 | +1.49% | 867.2만 |
|---|
| 2026.09.02 | ₩16,064 | ₩16,586 | ₩15,850 | ₩16,479 | +2.58% | 574.9만 |
|---|
| 2026.09.01 | ₩16,078 | ₩16,827 | ₩15,542 | ₩15,877 | -1.25% | 826.6만 |
|---|
| 2026.08.31 | ₩16,466 | ₩16,988 | ₩16,292 | ₩16,908 | +2.68% | 634.9만 |
|---|
| 2026.08.28 | ₩16,345 | ₩17,041 | ₩16,104 | ₩16,332 | -0.08% | 848.4만 |
|---|
| 2026.08.27 | ₩17,577 | ₩17,644 | ₩16,171 | ₩16,908 | -3.81% | 1635.3만 |
|---|
| 2026.08.26 | ₩16,332 | ₩16,867 | ₩16,292 | ₩16,640 | +1.89% | 1033.7만 |
|---|
| 2026.08.25 | ₩16,479 | ₩16,854 | ₩16,011 | ₩16,600 | +0.73% | 867.6만 |
|---|
| 2026.08.24 | ₩16,278 | ₩16,319 | ₩14,792 | ₩15,489 | -4.85% | 1542.4만 |
|---|
| 2026.08.21 | ₩18,126 | ₩18,260 | ₩17,403 | ₩17,604 | -2.88% | 1179만 |
|---|
| 2026.08.20 | ₩16,814 | ₩17,617 | ₩16,546 | ₩17,510 | +4.14% | 1816.5만 |
|---|
| 2026.08.19 | ₩17,202 | ₩17,269 | ₩15,663 | ₩16,158 | -6.07% | 2458.2만 |
|---|
| 2026.08.18 | ₩17,202 | ₩17,711 | ₩15,904 | ₩16,158 | -6.07% | 1959만 |
|---|
| 2026.08.17 | ₩19,183 | ₩20,562 | ₩19,103 | ₩19,531 | +1.81% | 1889.7만 |
|---|
| 2026.08.14 | ₩18,139 | ₩18,567 | ₩17,189 | ₩17,671 | -2.58% | 1751.6만 |
|---|
| 2026.08.13 | ₩16,037 | ₩18,179 | ₩15,823 | ₩17,430 | +8.68% | 2162.7만 |
|---|
| 2026.08.12 | ₩16,104 | ₩16,412 | ₩15,663 | ₩16,171 | +0.42% | 1804.7만 |
|---|
| 2026.08.11 | ₩14,096 | ₩14,364 | ₩13,762 | ₩14,096 | 0.00% | 763.7만 |
|---|
| 2026.08.10 | ₩13,347 | ₩14,096 | ₩13,132 | ₩13,360 | +0.10% | 683.2만 |
|---|
| 2026.08.07 | ₩14,672 | ₩14,725 | ₩12,891 | ₩13,895 | -5.29% | 1397.4만 |
|---|
| 2026.08.06 | ₩13,306 | ₩15,328 | ₩12,851 | ₩14,351 | +7.85% | 1262.8만 |
|---|
| 2026.08.05 | ₩15,596 | ₩16,774 | ₩15,502 | ₩15,703 | +0.69% | 1012.8만 |
|---|
| 2026.08.04 | ₩15,716 | ₩16,760 | ₩15,609 | ₩16,466 | +4.77% | 1392.4만 |
|---|
| 2026.08.03 | ₩13,173 | ₩14,605 | ₩12,463 | ₩14,337 | +8.84% | 1397.2만 |
|---|
| 2026.07.31 | ₩16,493 | ₩16,881 | ₩13,882 | ₩13,976 | -15.26% | 2344.7만 |
|---|
| 2026.07.30 | ₩12,932 | ₩15,007 | ₩12,891 | ₩14,900 | +15.22% | 2138.9만 |
|---|
| 2026.07.29 | ₩12,932 | ₩13,414 | ₩11,098 | ₩11,245 | -13.04% | 2490만 |
|---|
| 2026.07.28 | ₩13,213 | ₩13,574 | ₩11,928 | ₩12,865 | -2.63% | 1665.5만 |
|---|
| 2026.07.27 | ₩17,296 | ₩17,296 | ₩14,391 | ₩15,676 | -9.37% | 1024.3만 |
|---|
| 2026.07.24 | ₩17,938 | ₩18,246 | ₩15,904 | ₩16,292 | -9.18% | 1002만 |
|---|
| 2026.07.23 | ₩19,103 | ₩20,308 | ₩18,862 | ₩19,692 | +3.08% | 1076.9만 |
|---|
| 2026.07.22 | ₩18,367 | ₩19,946 | ₩18,206 | ₩19,304 | +5.10% | 990.3만 |
|---|
| 2026.07.21 | ₩18,956 | ₩20,401 | ₩18,594 | ₩20,107 | +6.07% | 1597.2만 |
|---|
| 2026.07.20 | ₩17,202 | ₩17,804 | ₩16,399 | ₩16,519 | -3.97% | 987.3만 |
|---|
| 2026.07.17 | ₩14,551 | ₩17,938 | ₩13,788 | ₩16,278 | +11.87% | 2606.5만 |
|---|
| 2026.07.16 | ₩17,430 | ₩17,724 | ₩15,796 | ₩16,131 | -7.45% | 1848.6만 |
|---|
| 2026.07.15 | ₩21,834 | ₩21,941 | ₩17,804 | ₩19,531 | -10.55% | 1655.5만 |
|---|
| 2026.07.14 | ₩22,035 | ₩22,650 | ₩20,830 | ₩22,383 | +1.58% | 1551.2만 |
|---|
| 2026.07.13 | ₩19,812 | ₩20,602 | ₩18,929 | ₩19,638 | -0.88% | 2030.4만 |
|---|
| 2026.07.10 | ₩23,239 | ₩24,578 | ₩22,704 | ₩24,096 | +3.69% | 1271.4만 |
|---|
| 2026.07.09 | ₩25,636 | ₩26,466 | ₩25,007 | ₩25,154 | -1.88% | 1708.5만 |
|---|
| 2026.07.08 | ₩20,763 | ₩23,414 | ₩20,750 | ₩23,360 | +12.51% | 1950만 |
|---|
| 2026.07.07 | ₩21,954 | ₩22,878 | ₩20,468 | ₩22,396 | +2.01% | 2110.2만 |
|---|
| 2026.07.06 | ₩26,064 | ₩26,559 | ₩25,301 | ₩25,582 | -1.85% | 1348.4만 |
|---|
| 2026.07.02 | ₩25,890 | ₩26,841 | ₩21,151 | ₩22,704 | -12.31% | 2750.9만 |
|---|
| 2026.07.01 | ₩28,808 | ₩29,772 | ₩27,001 | ₩27,095 | -5.95% | 2563.5만 |
|---|
| 2026.06.30 | ₩33,213 | ₩35,100 | ₩32,905 | ₩34,806 | +4.80% | 1113.5만 |
|---|
| 2026.06.29 | ₩32,128 | ₩33,146 | ₩28,112 | ₩33,119 | +3.08% | 1405.9만 |
|---|
| 2026.06.26 | ₩33,467 | ₩35,944 | ₩32,530 | ₩33,226 | -0.72% | 1528.3만 |
|---|
| 2026.06.25 | ₩40,227 | ₩40,642 | ₩34,940 | ₩38,434 | -4.46% | 2687.5만 |
|---|
| 2026.06.24 | ₩36,693 | ₩44,324 | ₩29,197 | ₩31,847 | -13.21% | 1424.9만 |
|---|