시장 데이터를 불러오는 중
전체 종목
T-REX 2X Long SPCX Daily Target ETF 과거 주가
T-REX 2X Long SPCX Daily Target ETF · SPAX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Long SPCX Daily Target ETF · SPAX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,185 | ₩16,332 | ₩15,259 | ₩15,662 | -3.23% | 216.1만 |
| 2026.10.08 | ₩16,614 | ₩16,641 | ₩15,219 | ₩15,273 | -8.07% | 185.8만 |
| 2026.10.07 | ₩16,801 | ₩17,405 | ₩16,279 | ₩16,681 | -0.72% | 200.3만 |
| 2026.10.06 | ₩17,660 | ₩18,478 | ₩17,472 | ₩17,579 | -0.46% | 302.1만 |
| 2026.10.05 | ₩15,139 | ₩17,418 | ₩15,045 | ₩17,418 | +15.06% | 233.6만 |
| 2026.10.02 | ₩13,436 | ₩15,259 | ₩13,422 | ₩15,112 | +12.48% | 242.9만 |
| 2026.10.01 | ₩13,610 | ₩14,214 | ₩13,168 | ₩13,181 | -3.15% | 131.2만 |
| 2026.09.30 | ₩13,329 | ₩13,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,141 |
| ₩13,677 |
| +2.62% |
| 182.1만 |
| 2026.09.29 | ₩13,007 | ₩13,570 | ₩12,752 | ₩13,409 | +3.09% | 180.6만 |
|---|
| 2026.09.28 | ₩13,302 | ₩13,704 | ₩12,739 | ₩12,779 | -3.93% | 287.9만 |
|---|
| 2026.09.25 | ₩13,288 | ₩13,503 | ₩12,859 | ₩13,342 | +0.40% | 178.8만 |
|---|
| 2026.09.24 | ₩13,221 | ₩13,409 | ₩12,859 | ₩13,248 | +0.20% | 198.4만 |
|---|
| 2026.09.23 | ₩14,214 | ₩14,388 | ₩13,221 | ₩13,288 | -6.51% | 102.5만 |
|---|
| 2026.09.22 | ₩13,959 | ₩14,522 | ₩13,731 | ₩14,495 | +3.84% | 125.7만 |
|---|
| 2026.09.21 | ₩14,535 | ₩15,125 | ₩13,932 | ₩13,986 | -3.78% | 180.6만 |
|---|
| 2026.09.18 | ₩14,482 | ₩14,830 | ₩13,624 | ₩14,173 | -2.13% | 256만 |
|---|
| 2026.09.17 | ₩14,321 | ₩14,924 | ₩14,160 | ₩14,562 | +1.69% | 154.9만 |
|---|
| 2026.09.16 | ₩12,752 | ₩14,187 | ₩12,698 | ₩13,825 | +8.41% | 230.2만 |
|---|
| 2026.09.15 | ₩13,463 | ₩13,463 | ₩12,444 | ₩12,578 | -6.57% | 166.8만 |
|---|
| 2026.09.14 | ₩13,262 | ₩14,200 | ₩13,127 | ₩13,382 | +0.91% | 150.8만 |
|---|
| 2026.09.11 | ₩13,784 | ₩14,066 | ₩13,020 | ₩13,959 | +1.26% | 161.3만 |
|---|
| 2026.09.10 | ₩12,846 | ₩14,602 | ₩12,846 | ₩13,436 | +4.59% | 257.3만 |
|---|
| 2026.09.09 | ₩14,173 | ₩14,348 | ₩12,953 | ₩13,329 | -5.96% | 167.1만 |
|---|
| 2026.09.08 | ₩13,583 | ₩14,683 | ₩12,940 | ₩14,441 | +6.32% | 134.1만 |
|---|
| 2026.09.04 | ₩13,597 | ₩13,972 | ₩13,342 | ₩13,463 | -0.99% | 113.6만 |
|---|
| 2026.09.03 | ₩12,309 | ₩14,227 | ₩12,296 | ₩13,771 | +11.87% | 248만 |
|---|
| 2026.09.02 | ₩12,551 | ₩12,645 | ₩11,787 | ₩12,216 | -2.67% | 63.3만 |
|---|
| 2026.09.01 | ₩12,444 | ₩13,020 | ₩12,323 | ₩12,511 | +0.54% | 129.6만 |
|---|
| 2026.08.31 | ₩12,149 | ₩12,832 | ₩12,108 | ₩12,752 | +4.97% | 96.6만 |
|---|
| 2026.08.28 | ₩12,082 | ₩12,685 | ₩11,773 | ₩12,390 | +2.55% | 151.2만 |
|---|
| 2026.08.27 | ₩12,162 | ₩12,497 | ₩11,894 | ₩12,283 | +0.99% | 107.1만 |
|---|
| 2026.08.26 | ₩11,612 | ₩12,149 | ₩11,304 | ₩12,068 | +3.93% | 127.8만 |
|---|
| 2026.08.25 | ₩11,639 | ₩12,095 | ₩11,492 | ₩11,800 | +1.38% | 170.1만 |
|---|
| 2026.08.24 | ₩11,170 | ₩11,854 | ₩10,982 | ₩11,304 | +1.20% | 189.4만 |
|---|
| 2026.08.21 | ₩11,223 | ₩11,706 | ₩10,700 | ₩11,652 | +3.82% | 203.8만 |
|---|
| 2026.08.20 | ₩11,760 | ₩11,827 | ₩10,553 | ₩11,143 | -5.25% | 263.7만 |
|---|
| 2026.08.19 | ₩13,114 | ₩13,114 | ₩11,626 | ₩12,162 | -7.26% | 238.2만 |
|---|
| 2026.08.18 | ₩12,350 | ₩13,369 | ₩12,108 | ₩12,792 | +3.58% | 177.6만 |
|---|
| 2026.08.17 | ₩12,269 | ₩13,972 | ₩12,202 | ₩13,342 | +8.74% | 262만 |
|---|
| 2026.08.14 | ₩12,806 | ₩12,967 | ₩11,478 | ₩12,229 | -4.50% | 228.8만 |
|---|
| 2026.08.13 | ₩12,953 | ₩13,194 | ₩12,242 | ₩12,497 | -3.52% | 227.4만 |
|---|
| 2026.08.12 | ₩11,545 | ₩13,972 | ₩11,357 | ₩13,396 | +16.03% | 530.3만 |
|---|
| 2026.08.11 | ₩12,162 | ₩12,390 | ₩10,754 | ₩11,250 | -7.50% | 342.2만 |
|---|
| 2026.08.10 | ₩11,545 | ₩12,269 | ₩10,767 | ₩12,216 | +5.81% | 730.6만 |
|---|
| 2026.08.07 | ₩8,542 | ₩11,290 | ₩8,488 | ₩11,250 | +31.71% | 1054만 |
|---|
| 2026.08.06 | ₩7,455 | ₩8,676 | ₩7,187 | ₩8,528 | +14.39% | 845.9만 |
|---|
| 2026.08.05 | ₩8,314 | ₩9,158 | ₩7,563 | ₩7,603 | -8.55% | 644.8만 |
|---|
| 2026.08.04 | ₩9,252 | ₩10,687 | ₩9,011 | ₩10,607 | +14.64% | 713.3만 |
|---|
| 2026.08.03 | ₩7,643 | ₩8,890 | ₩7,415 | ₩8,877 | +16.14% | 374.8만 |
|---|
| 2026.07.31 | ₩8,649 | ₩8,729 | ₩7,831 | ₩7,925 | -8.37% | 162만 |
|---|
| 2026.07.30 | ₩8,957 | ₩9,547 | ₩8,394 | ₩8,555 | -4.49% | 190.8만 |
|---|
| 2026.07.29 | ₩8,890 | ₩9,373 | ₩8,260 | ₩8,595 | -3.32% | 152.8만 |
|---|
| 2026.07.28 | ₩8,099 | ₩9,453 | ₩7,764 | ₩9,212 | +13.74% | 136.8만 |
|---|
| 2026.07.27 | ₩8,756 | ₩8,944 | ₩8,005 | ₩8,769 | +0.15% | 145.3만 |
|---|
| 2026.07.24 | ₩9,158 | ₩9,252 | ₩8,434 | ₩9,011 | -1.61% | 126.9만 |
|---|
| 2026.07.23 | ₩9,078 | ₩9,561 | ₩8,367 | ₩9,547 | +5.17% | 191.9만 |
|---|
| 2026.07.22 | ₩10,459 | ₩10,674 | ₩9,064 | ₩9,091 | -13.08% | 131만 |
|---|
| 2026.07.21 | ₩10,244 | ₩11,518 | ₩9,963 | ₩10,472 | +2.23% | 200.5만 |
|---|
| 2026.07.20 | ₩10,781 | ₩10,848 | ₩9,856 | ₩9,856 | -8.58% | 109.9만 |
|---|
| 2026.07.17 | ₩11,223 | ₩11,733 | ₩10,258 | ₩10,593 | -5.62% | 182만 |
|---|
| 2026.07.16 | ₩12,591 | ₩13,127 | ₩11,827 | ₩11,880 | -5.64% | 82만 |
|---|
| 2026.07.15 | ₩13,127 | ₩13,449 | ₩12,108 | ₩12,698 | -3.27% | 128.3만 |
|---|
| 2026.07.14 | ₩13,717 | ₩14,227 | ₩12,819 | ₩12,873 | -6.16% | 206.5만 |
|---|
| 2026.07.13 | ₩14,495 | ₩14,616 | ₩12,967 | ₩13,422 | -7.40% | 135.3만 |
|---|
| 2026.07.10 | ₩15,742 | ₩15,796 | ₩14,669 | ₩14,710 | -6.56% | 89.1만 |
|---|
| 2026.07.09 | ₩15,836 | ₩16,426 | ₩15,273 | ₩16,211 | +2.37% | 82.2만 |
|---|
| 2026.07.08 | ₩16,292 | ₩16,305 | ₩14,736 | ₩15,367 | -5.68% | 184.6만 |
|---|
| 2026.07.07 | ₩17,754 | ₩17,807 | ₩15,501 | ₩15,675 | -11.71% | 174.8만 |
|---|
| 2026.07.06 | ₩19,322 | ₩19,778 | ₩16,882 | ₩18,062 | -6.52% | 226.1만 |
|---|
| 2026.07.02 | ₩17,941 | ₩18,491 | ₩17,110 | ₩18,411 | +2.62% | 125.6만 |
|---|
| 2026.07.01 | ₩20,864 | ₩20,985 | ₩17,190 | ₩17,539 | -15.94% | 205.1만 |
|---|
| 2026.06.30 | ₩18,974 | ₩21,079 | ₩18,571 | ₩20,690 | +9.05% | 150.3만 |
|---|
| 2026.06.29 | ₩17,700 | ₩19,617 | ₩16,466 | ₩19,135 | +8.11% | 168.4만 |
|---|
| 2026.06.26 | ₩16,198 | ₩17,928 | ₩15,769 | ₩16,627 | +2.65% | 165.3만 |
|---|
| 2026.06.25 | ₩17,566 | ₩18,451 | ₩16,144 | ₩16,761 | -4.58% | 240.3만 |
|---|
| 2026.06.24 | ₩17,110 | ₩18,303 | ₩16,332 | ₩17,110 | 0.00% | 123.2만 |
|---|
| 2026.06.23 | ₩16,359 | ₩19,550 | ₩15,514 | ₩17,485 | +6.89% | 389.6만 |
|---|
| 2026.06.22 | ₩23,090 | ₩23,265 | ₩17,056 | ₩17,231 | -25.38% | 309.6만 |
|---|
| 2026.06.18 | ₩26,536 | ₩27,046 | ₩21,951 | ₩25,611 | -3.49% | 365.2만 |
|---|
| 2026.06.17 | ₩33,187 | ₩34,300 | ₩26,188 | ₩27,730 | -16.44% | 400만 |
|---|
| 2026.06.16 | ₩30,318 | ₩37,612 | ₩28,776 | ₩30,774 | +1.50% | 612.2만 |
|---|
| 2026.06.15 | ₩23,600 | ₩28,092 | ₩21,964 | ₩28,092 | +19.03% | 139.5만 |
|---|