시장 데이터를 불러오는 중
전체 종목
T-REX 2X Inverse DRAM Daily Target ETF 과거 주가
T-REX 2X Inverse DRAM Daily Target ETF · RAMZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Inverse DRAM Daily Target ETF · RAMZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,900 | ₩20,620 | ₩19,753 | ₩20,340 | +2.21% | 24만 |
| 2026.10.08 | ₩19,339 | ₩20,807 | ₩19,219 | ₩20,500 | +6.00% | 58.1만 |
| 2026.10.07 | ₩19,846 | ₩20,046 | ₩18,432 | ₩18,578 | -6.39% | 97만 |
| 2026.10.06 | ₩18,191 | ₩18,952 | ₩17,951 | ₩18,952 | +4.18% | 45.2만 |
| 2026.10.05 | ₩17,697 | ₩17,831 | ₩17,457 | ₩17,711 | +0.08% | 43.4만 |
| 2026.10.02 | ₩17,190 | ₩17,978 | ₩17,190 | ₩17,671 | +2.80% | 40.6만 |
| 2026.10.01 | ₩18,405 | ₩19,045 | ₩17,431 | ₩17,497 | -4.93% | 48.1만 |
| 2026.09.30 | ₩18,085 | ₩18,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,498 |
| +2.29% |
| 25.5만 |
| 2026.09.29 | ₩17,884 | ₩18,498 | ₩17,724 | ₩17,898 | +0.07% | 28.7만 |
|---|
| 2026.09.28 | ₩18,512 | ₩19,780 | ₩18,338 | ₩18,979 | +2.52% | 42.6만 |
|---|
| 2026.09.25 | ₩17,577 | ₩18,205 | ₩17,431 | ₩17,724 | +0.84% | 44.3만 |
|---|
| 2026.09.24 | ₩18,285 | ₩18,725 | ₩18,018 | ₩18,418 | +0.73% | 42.6만 |
|---|
| 2026.09.23 | ₩17,124 | ₩17,924 | ₩17,030 | ₩17,764 | +3.74% | 26.7만 |
|---|
| 2026.09.22 | ₩18,512 | ₩18,512 | ₩16,723 | ₩16,843 | -9.01% | 66.5만 |
|---|
| 2026.09.21 | ₩18,071 | ₩18,592 | ₩17,804 | ₩17,964 | -0.59% | 29.2만 |
|---|
| 2026.09.18 | ₩20,514 | ₩20,514 | ₩19,259 | ₩19,299 | -5.92% | 20.8만 |
|---|
| 2026.09.17 | ₩21,301 | ₩21,301 | ₩20,353 | ₩20,514 | -3.70% | 28.4만 |
|---|
| 2026.09.16 | ₩21,581 | ₩23,063 | ₩21,581 | ₩22,502 | +4.27% | 72.7만 |
|---|
| 2026.09.15 | ₩22,235 | ₩23,303 | ₩22,035 | ₩22,849 | +2.76% | 28.3만 |
|---|
| 2026.09.14 | ₩23,170 | ₩23,370 | ₩22,435 | ₩22,996 | -0.75% | 34.7만 |
|---|
| 2026.09.11 | ₩19,433 | ₩20,433 | ₩19,419 | ₩20,140 | +3.64% | 39.1만 |
|---|
| 2026.09.10 | ₩19,900 | ₩20,687 | ₩19,726 | ₩20,554 | +3.29% | 54.3만 |
|---|
| 2026.09.09 | ₩19,072 | ₩19,072 | ₩18,044 | ₩18,658 | -2.17% | 49.2만 |
|---|
| 2026.09.08 | ₩18,498 | ₩19,152 | ₩18,325 | ₩19,005 | +2.74% | 39.8만 |
|---|
| 2026.09.04 | ₩22,142 | ₩22,262 | ₩19,780 | ₩19,780 | -10.67% | 54.8만 |
|---|
| 2026.09.03 | ₩23,129 | ₩24,184 | ₩22,756 | ₩22,876 | -1.10% | 30만 |
|---|
| 2026.09.02 | ₩23,450 | ₩23,650 | ₩22,569 | ₩22,716 | -3.13% | 29.6만 |
|---|
| 2026.09.01 | ₩23,370 | ₩24,050 | ₩22,395 | ₩23,610 | +1.03% | 49.2만 |
|---|
| 2026.08.31 | ₩22,903 | ₩23,129 | ₩22,209 | ₩22,235 | -2.91% | 35.6만 |
|---|
| 2026.08.28 | ₩23,183 | ₩23,410 | ₩22,195 | ₩23,210 | +0.12% | 49.4만 |
|---|
| 2026.08.27 | ₩21,448 | ₩23,356 | ₩21,448 | ₩22,342 | +4.17% | 55.8만 |
|---|
| 2026.08.26 | ₩23,316 | ₩23,316 | ₩22,449 | ₩22,742 | -2.46% | 58.6만 |
|---|
| 2026.08.25 | ₩23,023 | ₩23,757 | ₩22,435 | ₩22,863 | -0.70% | 49.6만 |
|---|
| 2026.08.24 | ₩23,703 | ₩25,492 | ₩23,690 | ₩24,691 | +4.17% | 95.3만 |
|---|
| 2026.08.21 | ₩21,328 | ₩22,222 | ₩21,208 | ₩21,955 | +2.94% | 73.7만 |
|---|
| 2026.08.20 | ₩23,143 | ₩23,543 | ₩21,995 | ₩22,075 | -4.61% | 110.8만 |
|---|
| 2026.08.19 | ₩22,556 | ₩24,905 | ₩22,542 | ₩24,157 | +7.10% | 166.3만 |
|---|
| 2026.08.18 | ₩23,170 | ₩24,437 | ₩22,542 | ₩24,171 | +4.32% | 197.2만 |
|---|
| 2026.08.17 | ₩21,181 | ₩21,181 | ₩19,312 | ₩20,754 | -2.02% | 182.5만 |
|---|
| 2026.08.14 | ₩22,435 | ₩23,690 | ₩21,968 | ₩23,129 | +3.09% | 57.9만 |
|---|
| 2026.08.13 | ₩25,745 | ₩25,892 | ₩22,302 | ₩23,436 | -8.97% | 80.2만 |
|---|
| 2026.08.12 | ₩25,532 | ₩26,533 | ₩24,958 | ₩25,532 | 0.00% | 47.8만 |
|---|
| 2026.08.11 | ₩29,803 | ₩30,604 | ₩29,362 | ₩29,976 | +0.58% | 28.7만 |
|---|
| 2026.08.10 | ₩31,831 | ₩32,045 | ₩30,096 | ₩31,645 | -0.59% | 40.6만 |
|---|
| 2026.08.07 | ₩28,815 | ₩32,579 | ₩28,668 | ₩30,430 | +5.60% | 37.9만 |
|---|
| 2026.08.06 | ₩31,471 | ₩32,232 | ₩27,881 | ₩29,736 | -5.51% | 61.5만 |
|---|
| 2026.08.05 | ₩27,440 | ₩27,440 | ₩25,652 | ₩27,360 | -0.29% | 33만 |
|---|
| 2026.08.04 | ₩27,601 | ₩27,948 | ₩25,452 | ₩26,119 | -5.37% | 18.1만 |
|---|
| 2026.08.03 | ₩33,433 | ₩34,768 | ₩30,216 | ₩30,537 | -8.66% | 27.1만 |
|---|
| 2026.07.31 | ₩26,506 | ₩31,658 | ₩25,745 | ₩31,618 | +19.28% | 54.2만 |
|---|
| 2026.07.30 | ₩38,051 | ₩38,665 | ₩29,736 | ₩29,910 | -21.40% | 25.1만 |
|---|
| 2026.07.29 | ₩39,426 | ₩44,671 | ₩37,677 | ₩44,043 | +11.71% | 22.4만 |
|---|
| 2026.07.28 | ₩38,451 | ₩41,468 | ₩37,984 | ₩39,506 | +2.74% | 8.8만 |
|---|