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 | ₩16,120 | ₩16,267 | ₩15,199 | ₩15,600 | -3.23% | 216.1만 |
| 2026.10.08 | ₩16,548 | ₩16,575 | ₩15,159 | ₩15,212 | -8.07% | 185.8만 |
| 2026.10.07 | ₩16,735 | ₩17,336 | ₩16,214 | ₩16,615 | -0.72% | 200.3만 |
| 2026.10.06 | ₩17,590 | ₩18,404 | ₩17,403 | ₩17,509 | -0.46% | 302.1만 |
| 2026.10.05 | ₩15,079 | ₩17,349 | ₩14,985 | ₩17,349 | +15.06% | 233.6만 |
| 2026.10.02 | ₩13,383 | ₩15,199 | ₩13,369 | ₩15,052 | +12.48% | 242.9만 |
| 2026.10.01 | ₩13,556 | ₩14,157 | ₩13,115 | ₩13,129 | -3.15% | 131.2만 |
| 2026.09.30 | ₩13,276 | ₩13,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,623 |
| +2.62% |
| 182.1만 |
| 2026.09.29 | ₩12,955 | ₩13,516 | ₩12,701 | ₩13,356 | +3.09% | 180.6만 |
|---|
| 2026.09.28 | ₩13,249 | ₩13,650 | ₩12,688 | ₩12,728 | -3.93% | 287.9만 |
|---|
| 2026.09.25 | ₩13,236 | ₩13,449 | ₩12,808 | ₩13,289 | +0.40% | 178.8만 |
|---|
| 2026.09.24 | ₩13,169 | ₩13,356 | ₩12,808 | ₩13,196 | +0.20% | 198.4만 |
|---|
| 2026.09.23 | ₩14,157 | ₩14,331 | ₩13,169 | ₩13,236 | -6.51% | 102.5만 |
|---|
| 2026.09.22 | ₩13,903 | ₩14,464 | ₩13,676 | ₩14,438 | +3.84% | 125.7만 |
|---|
| 2026.09.21 | ₩14,478 | ₩15,065 | ₩13,877 | ₩13,930 | -3.78% | 180.6만 |
|---|
| 2026.09.18 | ₩14,424 | ₩14,772 | ₩13,569 | ₩14,117 | -2.13% | 256만 |
|---|
| 2026.09.17 | ₩14,264 | ₩14,865 | ₩14,104 | ₩14,504 | +1.69% | 154.9만 |
|---|
| 2026.09.16 | ₩12,701 | ₩14,130 | ₩12,648 | ₩13,770 | +8.41% | 230.2만 |
|---|
| 2026.09.15 | ₩13,409 | ₩13,409 | ₩12,394 | ₩12,528 | -6.57% | 166.8만 |
|---|
| 2026.09.14 | ₩13,209 | ₩14,144 | ₩13,075 | ₩13,329 | +0.91% | 150.8만 |
|---|
| 2026.09.11 | ₩13,730 | ₩14,010 | ₩12,968 | ₩13,903 | +1.26% | 161.3만 |
|---|
| 2026.09.10 | ₩12,795 | ₩14,544 | ₩12,795 | ₩13,383 | +4.59% | 257.3만 |
|---|
| 2026.09.09 | ₩14,117 | ₩14,291 | ₩12,902 | ₩13,276 | -5.96% | 167.1만 |
|---|
| 2026.09.08 | ₩13,529 | ₩14,625 | ₩12,888 | ₩14,384 | +6.32% | 134.1만 |
|---|
| 2026.09.04 | ₩13,543 | ₩13,917 | ₩13,289 | ₩13,409 | -0.99% | 113.6만 |
|---|
| 2026.09.03 | ₩12,261 | ₩14,171 | ₩12,247 | ₩13,716 | +11.87% | 248만 |
|---|
| 2026.09.02 | ₩12,501 | ₩12,595 | ₩11,740 | ₩12,167 | -2.67% | 63.3만 |
|---|
| 2026.09.01 | ₩12,394 | ₩12,968 | ₩12,274 | ₩12,461 | +0.54% | 129.6만 |
|---|
| 2026.08.31 | ₩12,100 | ₩12,782 | ₩12,060 | ₩12,701 | +4.97% | 96.6만 |
|---|
| 2026.08.28 | ₩12,034 | ₩12,635 | ₩11,726 | ₩12,341 | +2.55% | 151.2만 |
|---|
| 2026.08.27 | ₩12,114 | ₩12,448 | ₩11,847 | ₩12,234 | +0.99% | 107.1만 |
|---|
| 2026.08.26 | ₩11,566 | ₩12,100 | ₩11,259 | ₩12,020 | +3.93% | 127.8만 |
|---|
| 2026.08.25 | ₩11,593 | ₩12,047 | ₩11,446 | ₩11,753 | +1.38% | 170.1만 |
|---|
| 2026.08.24 | ₩11,125 | ₩11,807 | ₩10,938 | ₩11,259 | +1.20% | 189.4만 |
|---|
| 2026.08.21 | ₩11,179 | ₩11,660 | ₩10,658 | ₩11,606 | +3.82% | 203.8만 |
|---|
| 2026.08.20 | ₩11,713 | ₩11,780 | ₩10,511 | ₩11,099 | -5.25% | 263.7만 |
|---|
| 2026.08.19 | ₩13,062 | ₩13,062 | ₩11,579 | ₩12,114 | -7.26% | 238.2만 |
|---|
| 2026.08.18 | ₩12,301 | ₩13,316 | ₩12,060 | ₩12,741 | +3.58% | 177.6만 |
|---|
| 2026.08.17 | ₩12,221 | ₩13,917 | ₩12,154 | ₩13,289 | +8.74% | 262만 |
|---|
| 2026.08.14 | ₩12,755 | ₩12,915 | ₩11,433 | ₩12,180 | -4.50% | 228.8만 |
|---|
| 2026.08.13 | ₩12,902 | ₩13,142 | ₩12,194 | ₩12,448 | -3.52% | 227.4만 |
|---|
| 2026.08.12 | ₩11,499 | ₩13,917 | ₩11,312 | ₩13,342 | +16.03% | 530.3만 |
|---|
| 2026.08.11 | ₩12,114 | ₩12,341 | ₩10,711 | ₩11,206 | -7.50% | 342.2만 |
|---|
| 2026.08.10 | ₩11,499 | ₩12,221 | ₩10,725 | ₩12,167 | +5.81% | 730.6만 |
|---|
| 2026.08.07 | ₩8,508 | ₩11,246 | ₩8,454 | ₩11,206 | +31.71% | 1054만 |
|---|
| 2026.08.06 | ₩7,426 | ₩8,641 | ₩7,159 | ₩8,494 | +14.39% | 845.9만 |
|---|
| 2026.08.05 | ₩8,281 | ₩9,122 | ₩7,533 | ₩7,573 | -8.55% | 644.8만 |
|---|
| 2026.08.04 | ₩9,216 | ₩10,645 | ₩8,975 | ₩10,564 | +14.64% | 713.3만 |
|---|
| 2026.08.03 | ₩7,613 | ₩8,855 | ₩7,386 | ₩8,842 | +16.14% | 374.8만 |
|---|
| 2026.07.31 | ₩8,614 | ₩8,695 | ₩7,800 | ₩7,893 | -8.37% | 162만 |
|---|
| 2026.07.30 | ₩8,922 | ₩9,509 | ₩8,361 | ₩8,521 | -4.49% | 190.8만 |
|---|
| 2026.07.29 | ₩8,855 | ₩9,336 | ₩8,227 | ₩8,561 | -3.32% | 152.8만 |
|---|
| 2026.07.28 | ₩8,067 | ₩9,416 | ₩7,733 | ₩9,175 | +13.74% | 136.8만 |
|---|
| 2026.07.27 | ₩8,721 | ₩8,908 | ₩7,973 | ₩8,735 | +0.15% | 145.3만 |
|---|
| 2026.07.24 | ₩9,122 | ₩9,216 | ₩8,401 | ₩8,975 | -1.61% | 126.9만 |
|---|
| 2026.07.23 | ₩9,042 | ₩9,523 | ₩8,334 | ₩9,509 | +5.17% | 191.9만 |
|---|
| 2026.07.22 | ₩10,418 | ₩10,631 | ₩9,029 | ₩9,055 | -13.08% | 131만 |
|---|
| 2026.07.21 | ₩10,204 | ₩11,473 | ₩9,923 | ₩10,431 | +2.23% | 200.5만 |
|---|
| 2026.07.20 | ₩10,738 | ₩10,805 | ₩9,817 | ₩9,817 | -8.58% | 109.9만 |
|---|
| 2026.07.17 | ₩11,179 | ₩11,686 | ₩10,217 | ₩10,551 | -5.62% | 182만 |
|---|
| 2026.07.16 | ₩12,541 | ₩13,075 | ₩11,780 | ₩11,833 | -5.64% | 82만 |
|---|
| 2026.07.15 | ₩13,075 | ₩13,396 | ₩12,060 | ₩12,648 | -3.27% | 128.3만 |
|---|
| 2026.07.14 | ₩13,663 | ₩14,171 | ₩12,768 | ₩12,822 | -6.16% | 206.5만 |
|---|
| 2026.07.13 | ₩14,438 | ₩14,558 | ₩12,915 | ₩13,369 | -7.40% | 135.3만 |
|---|
| 2026.07.10 | ₩15,680 | ₩15,733 | ₩14,611 | ₩14,651 | -6.56% | 89.1만 |
|---|
| 2026.07.09 | ₩15,773 | ₩16,361 | ₩15,212 | ₩16,147 | +2.37% | 82.2만 |
|---|
| 2026.07.08 | ₩16,227 | ₩16,241 | ₩14,678 | ₩15,306 | -5.68% | 184.6만 |
|---|
| 2026.07.07 | ₩17,683 | ₩17,737 | ₩15,439 | ₩15,613 | -11.71% | 174.8만 |
|---|
| 2026.07.06 | ₩19,246 | ₩19,700 | ₩16,815 | ₩17,990 | -6.52% | 226.1만 |
|---|
| 2026.07.02 | ₩17,870 | ₩18,418 | ₩17,042 | ₩18,338 | +2.62% | 125.6만 |
|---|
| 2026.07.01 | ₩20,782 | ₩20,902 | ₩17,122 | ₩17,469 | -15.94% | 205.1만 |
|---|
| 2026.06.30 | ₩18,898 | ₩20,995 | ₩18,498 | ₩20,608 | +9.05% | 150.3만 |
|---|
| 2026.06.29 | ₩17,630 | ₩19,540 | ₩16,401 | ₩19,059 | +8.11% | 168.4만 |
|---|
| 2026.06.26 | ₩16,134 | ₩17,857 | ₩15,706 | ₩16,561 | +2.65% | 165.3만 |
|---|
| 2026.06.25 | ₩17,496 | ₩18,378 | ₩16,080 | ₩16,695 | -4.58% | 240.3만 |
|---|
| 2026.06.24 | ₩17,042 | ₩18,231 | ₩16,267 | ₩17,042 | 0.00% | 123.2만 |
|---|
| 2026.06.23 | ₩16,294 | ₩19,473 | ₩15,453 | ₩17,416 | +6.89% | 389.6만 |
|---|
| 2026.06.22 | ₩22,999 | ₩23,172 | ₩16,989 | ₩17,162 | -25.38% | 309.6만 |
|---|
| 2026.06.18 | ₩26,431 | ₩26,939 | ₩21,863 | ₩25,510 | -3.49% | 365.2만 |
|---|
| 2026.06.17 | ₩33,056 | ₩34,164 | ₩26,084 | ₩27,620 | -16.44% | 400만 |
|---|
| 2026.06.16 | ₩30,197 | ₩37,463 | ₩28,662 | ₩30,652 | +1.50% | 612.2만 |
|---|
| 2026.06.15 | ₩23,506 | ₩27,980 | ₩21,877 | ₩27,980 | +19.03% | 139.5만 |
|---|