시장 데이터를 불러오는 중
전체 종목
T-REX 2X Long SNDK Daily Target ETF 과거 주가
T-REX 2X Long SNDK Daily Target ETF · SNDU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Long SNDK Daily Target ETF · SNDU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,065 | ₩30,199 | ₩27,943 | ₩28,144 | -6.39% | 186.4만 |
| 2026.10.08 | ₩31,466 | ₩31,680 | ₩28,237 | ₩29,171 | -7.29% | 347.4만 |
| 2026.10.07 | ₩29,732 | ₩33,935 | ₩29,585 | ₩32,320 | +8.71% | 386.3만 |
| 2026.10.06 | ₩32,827 | ₩33,361 | ₩30,879 | ₩31,266 | -4.76% | 314.6만 |
| 2026.10.05 | ₩33,842 | ₩34,455 | ₩32,040 | ₩32,868 | -2.88% | 248.5만 |
| 2026.10.02 | ₩35,830 | ₩35,830 | ₩33,321 | ₩33,588 | -6.26% | 396만 |
| 2026.10.01 | ₩34,362 | ₩36,898 | ₩33,214 | ₩36,230 | +5.44% | 367.8만 |
| 2026.09.30 | ₩34,295 | ₩35,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,735 |
| ₩34,402 |
| +0.31% |
| 228.7만 |
| 2026.09.29 | ₩34,736 | ₩34,909 | ₩32,694 | ₩34,149 | -1.69% | 280.1만 |
|---|
| 2026.09.28 | ₩34,309 | ₩35,403 | ₩31,280 | ₩33,548 | -2.22% | 305.6만 |
|---|
| 2026.09.25 | ₩36,831 | ₩37,605 | ₩34,722 | ₩36,190 | -1.74% | 348.9만 |
|---|
| 2026.09.24 | ₩36,444 | ₩37,231 | ₩34,082 | ₩35,336 | -3.04% | 434.4만 |
|---|
| 2026.09.23 | ₩41,154 | ₩41,568 | ₩37,231 | ₩37,912 | -7.88% | 316만 |
|---|
| 2026.09.22 | ₩35,697 | ₩41,822 | ₩35,670 | ₩40,954 | +14.73% | 603.8만 |
|---|
| 2026.09.21 | ₩38,592 | ₩38,792 | ₩34,802 | ₩36,097 | -6.47% | 519.3만 |
|---|
| 2026.09.18 | ₩30,812 | ₩37,258 | ₩30,519 | ₩36,991 | +20.05% | 596만 |
|---|
| 2026.09.17 | ₩28,637 | ₩30,852 | ₩28,624 | ₩30,439 | +6.29% | 448.4만 |
|---|
| 2026.09.16 | ₩28,144 | ₩28,544 | ₩26,556 | ₩27,183 | -3.41% | 343.4만 |
|---|
| 2026.09.15 | ₩28,877 | ₩29,278 | ₩26,796 | ₩27,556 | -4.57% | 275.4만 |
|---|
| 2026.09.14 | ₩26,983 | ₩29,425 | ₩26,462 | ₩28,317 | +4.95% | 420.3만 |
|---|
| 2026.09.11 | ₩34,736 | ₩34,936 | ₩30,826 | ₩31,386 | -9.64% | 533.4만 |
|---|
| 2026.09.10 | ₩35,096 | ₩35,616 | ₩33,054 | ₩33,975 | -3.19% | 381.3만 |
|---|
| 2026.09.09 | ₩36,444 | ₩38,632 | ₩35,403 | ₩36,764 | +0.88% | 383.6만 |
|---|
| 2026.09.08 | ₩37,031 | ₩38,659 | ₩35,643 | ₩35,723 | -3.53% | 506.6만 |
|---|
| 2026.09.04 | ₩30,159 | ₩35,963 | ₩29,918 | ₩35,963 | +19.25% | 880.7만 |
|---|
| 2026.09.03 | ₩28,717 | ₩29,865 | ₩27,396 | ₩29,091 | +1.30% | 443.9만 |
|---|
| 2026.09.02 | ₩28,157 | ₩30,292 | ₩27,423 | ₩29,038 | +3.13% | 448.5만 |
|---|
| 2026.09.01 | ₩28,023 | ₩31,159 | ₩27,556 | ₩28,370 | +1.24% | 531.9만 |
|---|
| 2026.08.31 | ₩26,689 | ₩29,798 | ₩25,395 | ₩29,545 | +10.70% | 585.4만 |
|---|
| 2026.08.28 | ₩25,261 | ₩27,823 | ₩24,901 | ₩26,609 | +5.34% | 448.8만 |
|---|
| 2026.08.27 | ₩29,038 | ₩29,345 | ₩25,648 | ₩26,582 | -8.46% | 679.7만 |
|---|
| 2026.08.26 | ₩25,608 | ₩27,717 | ₩25,448 | ₩27,183 | +6.15% | 521.1만 |
|---|
| 2026.08.25 | ₩28,664 | ₩29,692 | ₩26,115 | ₩26,582 | -7.26% | 683.1만 |
|---|
| 2026.08.24 | ₩27,156 | ₩27,997 | ₩24,087 | ₩26,996 | -0.59% | 859.3만 |
|---|
| 2026.08.21 | ₩31,493 | ₩31,867 | ₩30,105 | ₩31,039 | -1.44% | 432.4만 |
|---|
| 2026.08.20 | ₩29,892 | ₩32,547 | ₩29,611 | ₩31,333 | +4.82% | 868.1만 |
|---|
| 2026.08.19 | ₩34,709 | ₩35,430 | ₩29,091 | ₩30,105 | -13.26% | 1240.2만 |
|---|
| 2026.08.18 | ₩34,696 | ₩36,844 | ₩31,320 | ₩32,481 | -6.38% | 1170.7만 |
|---|
| 2026.08.17 | ₩36,337 | ₩41,328 | ₩36,030 | ₩39,700 | +9.25% | 1009.4만 |
|---|
| 2026.08.14 | ₩33,802 | ₩34,669 | ₩30,746 | ₩33,588 | -0.63% | 1461.1만 |
|---|
| 2026.08.13 | ₩22,993 | ₩31,213 | ₩22,632 | ₩29,291 | +27.39% | 1887.7만 |
|---|
| 2026.08.12 | ₩23,473 | ₩24,554 | ₩21,938 | ₩23,113 | -1.53% | 890.7만 |
|---|
| 2026.08.11 | ₩20,217 | ₩21,231 | ₩19,803 | ₩20,684 | +2.31% | 613.3만 |
|---|
| 2026.08.10 | ₩18,589 | ₩20,964 | ₩18,349 | ₩19,683 | +5.89% | 777.6만 |
|---|
| 2026.08.07 | ₩22,072 | ₩22,125 | ₩17,975 | ₩18,896 | -14.39% | 1340.7만 |
|---|
| 2026.08.06 | ₩17,615 | ₩22,792 | ₩17,188 | ₩20,684 | +17.42% | 1452.3만 |
|---|
| 2026.08.05 | ₩25,541 | ₩27,129 | ₩23,740 | ₩23,847 | -6.64% | 1649.6만 |
|---|
| 2026.08.04 | ₩24,340 | ₩27,290 | ₩23,713 | ₩26,742 | +9.87% | 1208.1만 |
|---|
| 2026.08.03 | ₩17,575 | ₩22,846 | ₩16,547 | ₩22,018 | +25.28% | 1624.7만 |
|---|
| 2026.07.31 | ₩25,475 | ₩26,115 | ₩18,682 | ₩19,510 | -23.42% | 2476.5만 |
|---|
| 2026.07.30 | ₩17,788 | ₩22,005 | ₩17,468 | ₩21,885 | +23.03% | 3057.5만 |
|---|
| 2026.07.29 | ₩17,668 | ₩17,735 | ₩13,865 | ₩14,359 | -18.73% | 3606.2만 |
|---|
| 2026.07.28 | ₩19,630 | ₩20,297 | ₩15,213 | ₩16,787 | -14.48% | 2235.4만 |
|---|
| 2026.07.27 | ₩31,640 | ₩31,640 | ₩21,284 | ₩23,740 | -24.97% | 2050.3만 |
|---|
| 2026.07.24 | ₩35,963 | ₩36,884 | ₩29,184 | ₩30,412 | -15.44% | 975.8만 |
|---|
| 2026.07.23 | ₩36,697 | ₩43,009 | ₩36,430 | ₩38,953 | +6.15% | 938.6만 |
|---|
| 2026.07.22 | ₩34,856 | ₩39,727 | ₩34,429 | ₩38,432 | +10.26% | 998.2만 |
|---|
| 2026.07.21 | ₩34,749 | ₩38,165 | ₩33,695 | ₩37,925 | +9.14% | 1070.1만 |
|---|
| 2026.07.20 | ₩30,345 | ₩32,200 | ₩28,918 | ₩29,478 | -2.86% | 783.7만 |
|---|
| 2026.07.17 | ₩28,491 | ₩34,429 | ₩26,822 | ₩27,997 | -1.73% | 1622.4만 |
|---|
| 2026.07.16 | ₩35,923 | ₩37,765 | ₩29,585 | ₩30,305 | -15.64% | 1031.3만 |
|---|
| 2026.07.15 | ₩46,813 | ₩47,360 | ₩33,481 | ₩41,128 | -12.14% | 950.5만 |
|---|
| 2026.07.14 | ₩52,044 | ₩52,044 | ₩46,572 | ₩48,934 | -5.97% | 592.8만 |
|---|
| 2026.07.13 | ₩51,977 | ₩52,471 | ₩42,916 | ₩44,717 | -13.97% | 648.8만 |
|---|
| 2026.07.10 | ₩51,416 | ₩61,612 | ₩51,216 | ₩59,837 | +16.38% | 479.1만 |
|---|
| 2026.07.09 | ₩55,113 | ₩61,758 | ₩53,151 | ₩56,300 | +2.15% | 568.4만 |
|---|
| 2026.07.08 | ₩41,755 | ₩49,401 | ₩41,475 | ₩49,148 | +17.71% | 613.9만 |
|---|
| 2026.07.07 | ₩42,969 | ₩44,357 | ₩35,563 | ₩43,129 | +0.37% | 604.8만 |
|---|
| 2026.07.06 | ₩55,460 | ₩56,047 | ₩48,921 | ₩50,442 | -9.05% | 376.1만 |
|---|
| 2026.07.02 | ₩71,780 | ₩72,327 | ₩47,186 | ₩50,843 | -29.17% | 630.8만 |
|---|
| 2026.07.01 | ₩75,623 | ₩78,999 | ₩68,858 | ₩71,620 | -5.29% | 337.8만 |
|---|
| 2026.06.30 | ₩78,199 | ₩90,929 | ₩75,690 | ₩90,582 | +15.84% | 256.3만 |
|---|
| 2026.06.29 | ₩77,772 | ₩77,919 | ₩62,919 | ₩74,222 | -4.56% | 356.2만 |
|---|
| 2026.06.26 | ₩83,990 | ₩91,343 | ₩75,543 | ₩77,598 | -7.61% | 292.2만 |
|---|
| 2026.06.25 | ₩91,503 | ₩99,030 | ₩81,081 | ₩97,975 | +7.07% | 390.6만 |
|---|
| 2026.06.24 | ₩73,648 | ₩76,010 | ₩64,254 | ₩68,057 | -7.59% | 213.7만 |
|---|
| 2026.06.23 | ₩75,370 | ₩80,294 | ₩70,526 | ₩71,713 | -4.85% | 269.4만 |
|---|
| 2026.06.22 | ₩100,204 | ₩105,422 | ₩96,881 | ₩99,016 | -1.19% | 147.4만 |
|---|
| 2026.06.18 | ₩81,321 | ₩91,824 | ₩79,733 | ₩91,103 | +12.03% | 145.4만 |
|---|
| 2026.06.17 | ₩83,163 | ₩83,270 | ₩72,874 | ₩74,302 | -10.65% | 122만 |
|---|
| 2026.06.16 | ₩88,808 | ₩91,410 | ₩76,064 | ₩77,185 | -13.09% | 138.4만 |
|---|
| 2026.06.15 | ₩86,766 | ₩87,433 | ₩79,800 | ₩86,392 | -0.43% | 159.2만 |
|---|
| 2026.06.12 | ₩69,645 | ₩79,693 | ₩68,230 | ₩76,411 | +9.71% | 213.9만 |
|---|
| 2026.06.11 | ₩56,114 | ₩70,165 | ₩55,380 | ₩69,471 | +23.80% | 338.6만 |
|---|
| 2026.06.10 | ₩52,524 | ₩61,652 | ₩50,349 | ₩53,645 | +2.13% | 277.8만 |
|---|
| 2026.06.09 | ₩57,768 | ₩64,334 | ₩46,933 | ₩54,365 | -5.89% | 405만 |
|---|
| 2026.06.08 | ₩53,538 | ₩57,328 | ₩51,470 | ₩53,832 | +0.55% | 160.3만 |
|---|
| 2026.06.05 | ₩57,386 | ₩57,528 | ₩45,376 | ₩48,641 | -15.24% | 216.1만 |
|---|
| 2026.06.04 | ₩61,972 | ₩68,066 | ₩60,575 | ₩63,284 | +2.12% | 160.4만 |
|---|
| 2026.06.03 | ₩61,674 | ₩70,610 | ₩59,912 | ₩68,502 | +11.07% | 217.6만 |
|---|
| 2026.06.02 | ₩62,839 | ₩64,498 | ₩59,992 | ₩60,517 | -3.70% | 139.3만 |
|---|
| 2026.06.01 | ₩62,074 | ₩66,549 | ₩58,271 | ₩63,475 | +2.26% | 169.8만 |
|---|
| 2026.05.29 | ₩58,271 | ₩60,050 | ₩55,526 | ₩58,960 | +1.18% | 152.4만 |
|---|
| 2026.05.28 | ₩52,155 | ₩59,285 | ₩50,264 | ₩55,784 | +6.96% | 231.7만 |
|---|
| 2026.05.27 | ₩56,042 | ₩56,563 | ₩48,178 | ₩52,097 | -7.04% | 211.1만 |
|---|
| 2026.05.26 | ₩49,108 | ₩55,402 | ₩48,125 | ₩52,115 | +6.12% | 237만 |
|---|
| 2026.05.22 | ₩48,045 | ₩48,614 | ₩45,251 | ₩45,385 | -5.54% | 160.7만 |
|---|
| 2026.05.21 | ₩40,162 | ₩49,815 | ₩40,114 | ₩49,655 | +23.63% | 301.8만 |
|---|
| 2026.05.20 | ₩43,650 | ₩43,681 | ₩39,366 | ₩40,914 | -6.27% | 192.5만 |
|---|
| 2026.05.19 | ₩34,954 | ₩40,834 | ₩34,469 | ₩40,034 | +14.53% | 244만 |
|---|
| 2026.05.18 | ₩43,628 | ₩43,637 | ₩34,198 | ₩37,587 | -13.85% | 355.8만 |
|---|
| 2026.05.15 | ₩37,249 | ₩43,049 | ₩36,711 | ₩42,062 | +12.92% | 344.9만 |
|---|
| 2026.05.14 | ₩41,203 | ₩44,838 | ₩39,589 | ₩40,638 | -1.37% | 212.8만 |
|---|
| 2026.05.13 | ₩48,263 | ₩48,267 | ₩42,013 | ₩44,646 | -7.49% | 255.1만 |
|---|
| 2026.05.12 | ₩47,382 | ₩48,601 | ₩39,326 | ₩44,700 | -5.66% | 394.5만 |
|---|
| 2026.05.11 | ₩54,570 | ₩54,833 | ₩49,086 | ₩51,310 | -5.97% | 334.9만 |
|---|
| 2026.05.08 | ₩42,653 | ₩52,488 | ₩42,302 | ₩52,488 | +23.06% | 406.6만 |
|---|
| 2026.05.07 | ₩41,501 | ₩43,027 | ₩36,333 | ₩39,375 | -5.12% | 440.5만 |
|---|
| 2026.05.06 | ₩46,092 | ₩46,092 | ₩39,206 | ₩43,521 | -5.58% | 566.4만 |
|---|
| 2026.05.05 | ₩36,920 | ₩44,121 | ₩36,706 | ₩43,370 | +17.47% | 375.9만 |
|---|
| 2026.05.04 | ₩33,357 | ₩36,061 | ₩32,405 | ₩35,141 | +5.35% | 370.7만 |
|---|
| 2026.05.01 | ₩25,350 | ₩31,573 | ₩24,643 | ₩31,391 | +23.83% | 527.9만 |
|---|
| 2026.04.30 | ₩27,877 | ₩27,975 | ₩26,035 | ₩27,298 | -2.07% | 388.6만 |
|---|
| 2026.04.29 | ₩25,710 | ₩27,183 | ₩25,270 | ₩25,790 | +0.31% | 219.2만 |
|---|
| 2026.04.28 | ₩23,811 | ₩25,199 | ₩21,698 | ₩22,908 | -3.79% | 240.9만 |
|---|
| 2026.04.27 | ₩23,798 | ₩26,022 | ₩23,175 | ₩26,017 | +9.33% | 200.5만 |
|---|
| 2026.04.24 | ₩20,969 | ₩22,797 | ₩20,746 | ₩22,316 | +6.43% | 128.2만 |
|---|
| 2026.04.23 | ₩20,826 | ₩21,952 | ₩19,696 | ₩19,874 | -4.57% | 172.7만 |
|---|
| 2026.04.22 | ₩19,670 | ₩22,156 | ₩18,611 | ₩22,081 | +12.26% | 232.3만 |
|---|
| 2026.04.21 | ₩19,830 | ₩20,404 | ₩18,771 | ₩18,860 | -4.89% | 89.2만 |
|---|
| 2026.04.20 | ₩20,043 | ₩20,809 | ₩18,794 | ₩19,256 | -3.93% | 117.7만 |
|---|
| 2026.04.17 | ₩19,799 | ₩20,057 | ₩18,237 | ₩19,585 | -1.08% | 230.4만 |
|---|
| 2026.04.16 | ₩18,709 | ₩20,008 | ₩18,473 | ₩19,634 | +4.95% | 185.2만 |
|---|
| 2026.04.15 | ₩20,035 | ₩20,444 | ₩17,699 | ₩18,420 | -8.06% | 220.2만 |
|---|
| 2026.04.14 | ₩22,908 | ₩22,908 | ₩18,949 | ₩20,844 | -9.01% | 251.9만 |
|---|
| 2026.04.13 | ₩17,668 | ₩21,284 | ₩17,668 | ₩21,284 | +20.47% | 150.9만 |
|---|
| 2026.04.10 | ₩18,233 | ₩18,233 | ₩16,423 | ₩17,090 | -6.27% | 111.5만 |
|---|
| 2026.04.09 | ₩15,782 | ₩17,268 | ₩15,391 | ₩17,232 | +9.19% | 128.5만 |
|---|
| 2026.04.08 | ₩14,581 | ₩15,382 | ₩13,731 | ₩14,457 | -0.85% | 108.2만 |
|---|
| 2026.04.07 | ₩13,011 | ₩13,011 | ₩11,343 | ₩12,112 | -6.91% | 58만 |
|---|
| 2026.04.06 | ₩12,455 | ₩12,975 | ₩12,188 | ₩12,615 | +1.29% | 83.4만 |
|---|
| 2026.04.02 | ₩9,786 | ₩12,032 | ₩9,786 | ₩11,854 | +21.14% | 137.6만 |
|---|
| 2026.04.01 | ₩10,524 | ₩12,108 | ₩10,057 | ₩11,525 | +9.51% | 159.3만 |
|---|
| 2026.03.31 | ₩8,434 | ₩9,795 | ₩8,229 | ₩9,773 | +15.88% | 189.7만 |
|---|
| 2026.03.30 | ₩10,097 | ₩10,449 | ₩7,633 | ₩8,065 | -20.13% | 114.5만 |
|---|
| 2026.03.27 | ₩8,999 | ₩9,991 | ₩8,999 | ₩9,363 | +4.05% | 83.2만 |
|---|
| 2026.03.26 | ₩10,520 | ₩10,876 | ₩8,976 | ₩9,003 | -14.42% | 62.3만 |
|---|
| 2026.03.25 | ₩10,720 | ₩11,859 | ₩10,142 | ₩11,543 | +7.68% | 68.1만 |
|---|
| 2026.03.24 | ₩12,201 | ₩12,677 | ₩11,641 | ₩12,379 | +1.46% | 34.1만 |
|---|
| 2026.03.23 | ₩12,695 | ₩14,056 | ₩11,614 | ₩12,299 | -3.12% | 70.4만 |
|---|
| 2026.03.20 | ₩15,199 | ₩15,360 | ₩12,299 | ₩12,691 | -16.51% | 73.7만 |
|---|
| 2026.03.19 | ₩12,708 | ₩15,266 | ₩12,041 | ₩15,124 | +19.01% | 148.4만 |
|---|
| 2026.03.18 | ₩13,763 | ₩14,679 | ₩13,087 | ₩14,483 | +5.24% | 46.1만 |
|---|
| 2026.03.17 | ₩13,149 | ₩13,282 | ₩12,344 | ₩13,282 | +1.01% | 45.2만 |
|---|
| 2026.03.16 | ₩12,126 | ₩13,127 | ₩12,126 | ₩12,579 | +3.74% | 46.9만 |
|---|
| 2026.03.13 | ₩10,551 | ₩11,525 | ₩10,031 | ₩11,178 | +5.94% | 15.9만 |
|---|
| 2026.03.12 | ₩10,658 | ₩10,978 | ₩9,697 | ₩9,973 | -6.43% | 5.4만 |
|---|