시장 데이터를 불러오는 중
전체 종목
T-REX 2X Long TE Daily Target ETF 과거 주가
T-REX 2X Long TE Daily Target ETF · TEUP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Long TE Daily Target ETF · TEUP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,960 | ₩18,960 | ₩17,660 | ₩18,384 | -3.04% | 1.6만 |
| 2026.10.08 | ₩21,629 | ₩21,910 | ₩17,727 | ₩18,786 | -13.14% | 2만 |
| 2026.10.07 | ₩21,119 | ₩22,152 | ₩20,958 | ₩22,152 | +4.89% | 1.6만 |
| 2026.10.06 | ₩23,868 | ₩24,981 | ₩23,358 | ₩23,358 | -2.13% | 2만 |
| 2026.10.05 | ₩25,558 | ₩25,558 | ₩21,092 | ₩22,366 | -12.49% | 2.5만 |
| 2026.10.02 | ₩24,807 | ₩26,322 | ₩24,378 | ₩24,874 | +0.27% | 1.4만 |
| 2026.10.01 | ₩23,466 | ₩23,466 | ₩21,709 | ₩22,594 | -3.71% | 1.3만 |
| 2026.09.30 | ₩25,276 | ₩25,276 | ₩23,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,538 |
| -2.92% |
| 6.6천 |
| 2026.09.29 | ₩23,063 | ₩23,506 | ₩20,422 | ₩23,426 | +1.57% | 2.3만 |
|---|
| 2026.09.28 | ₩22,581 | ₩22,688 | ₩21,159 | ₩21,159 | -6.29% | 2만 |
|---|
| 2026.09.25 | ₩25,611 | ₩25,611 | ₩23,452 | ₩23,734 | -7.33% | 3.1만 |
|---|
| 2026.09.24 | ₩27,743 | ₩27,743 | ₩24,042 | ₩24,150 | -12.95% | 3.5만 |
|---|
| 2026.09.23 | ₩30,640 | ₩30,640 | ₩27,354 | ₩27,368 | -10.68% | 1.6만 |
|---|
| 2026.09.22 | ₩31,793 | ₩32,839 | ₩31,605 | ₩31,940 | +0.46% | 1.3만 |
|---|
| 2026.09.21 | ₩32,182 | ₩33,643 | ₩31,042 | ₩33,000 | +2.54% | 1.6만 |
|---|
| 2026.09.18 | ₩29,513 | ₩29,513 | ₩28,092 | ₩29,044 | -1.59% | 9.8천 |
|---|
| 2026.09.17 | ₩30,465 | ₩32,182 | ₩30,318 | ₩31,136 | +2.20% | 6.2천 |
|---|
| 2026.09.16 | ₩31,900 | ₩31,900 | ₩27,435 | ₩28,373 | -11.06% | 1.4만 |
|---|
| 2026.09.15 | ₩33,563 | ₩33,563 | ₩30,720 | ₩31,337 | -6.63% | 2.5만 |
|---|
| 2026.09.14 | ₩32,155 | ₩32,651 | ₩30,975 | ₩32,383 | +0.71% | 6천 |
|---|
| 2026.09.11 | ₩37,277 | ₩37,492 | ₩36,017 | ₩36,177 | -2.95% | 5.5천 |
|---|
| 2026.09.10 | ₩37,277 | ₩38,886 | ₩35,815 | ₩35,936 | -3.60% | 1.7만 |
|---|
| 2026.09.09 | ₩44,209 | ₩44,209 | ₩39,275 | ₩40,415 | -8.58% | 6.1천 |
|---|
| 2026.09.08 | ₩40,723 | ₩47,133 | ₩40,468 | ₩43,512 | +6.85% | 2.4만 |
|---|
| 2026.09.04 | ₩34,314 | ₩37,492 | ₩34,314 | ₩36,741 | +7.07% | 7.1천 |
|---|
| 2026.09.03 | ₩31,511 | ₩35,400 | ₩31,511 | ₩35,360 | +12.21% | 1.5만 |
|---|
| 2026.09.02 | ₩30,640 | ₩33,429 | ₩28,963 | ₩31,565 | +3.02% | 1.7만 |
|---|
| 2026.09.01 | ₩31,913 | ₩33,536 | ₩31,176 | ₩31,980 | +0.21% | 4.3만 |
|---|
| 2026.08.31 | ₩39,195 | ₩39,195 | ₩33,080 | ₩34,796 | -11.22% | 1.1만 |
|---|
| 2026.08.28 | ₩44,612 | ₩45,738 | ₩38,269 | ₩40,750 | -8.66% | 2.9만 |
|---|
| 2026.08.27 | ₩43,566 | ₩43,754 | ₩40,227 | ₩43,204 | -0.83% | 3.4만 |
|---|
| 2026.08.26 | ₩39,422 | ₩39,422 | ₩35,292 | ₩36,472 | -7.48% | 8.1천 |
|---|
| 2026.08.25 | ₩36,593 | ₩39,530 | ₩35,601 | ₩38,122 | +4.18% | 2만 |
|---|
| 2026.08.24 | ₩33,683 | ₩35,266 | ₩32,825 | ₩33,858 | +0.52% | 5만 |
|---|
| 2026.08.21 | ₩35,668 | ₩37,545 | ₩33,254 | ₩35,266 | -1.13% | 2.2만 |
|---|
| 2026.08.20 | ₩37,143 | ₩38,484 | ₩32,450 | ₩34,327 | -7.58% | 1.6만 |
|---|
| 2026.08.19 | ₩39,154 | ₩39,288 | ₩34,595 | ₩37,679 | -3.77% | 1.3만 |
|---|
| 2026.08.18 | ₩39,557 | ₩40,361 | ₩36,607 | ₩39,154 | -1.02% | 2.1만 |
|---|
| 2026.08.17 | ₩48,541 | ₩48,541 | ₩42,775 | ₩43,043 | -11.33% | 3.4만 |
|---|
| 2026.08.14 | ₩42,909 | ₩51,759 | ₩42,238 | ₩47,334 | +10.31% | 3.2만 |
|---|
| 2026.08.13 | ₩42,909 | ₩48,406 | ₩41,568 | ₩41,836 | -2.50% | 3.3만 |
|---|
| 2026.08.12 | ₩60,341 | ₩61,413 | ₩43,579 | ₩43,713 | -27.56% | 6.1만 |
|---|
| 2026.08.11 | ₩53,368 | ₩59,000 | ₩52,563 | ₩55,111 | +3.27% | 1만 |
|---|
| 2026.08.10 | ₩61,681 | ₩63,290 | ₩50,954 | ₩51,759 | -16.09% | 2.6만 |
|---|
| 2026.08.07 | ₩62,352 | ₩72,945 | ₩58,731 | ₩64,229 | +3.01% | 4.3만 |
|---|
| 2026.08.06 | ₩50,016 | ₩73,079 | ₩50,016 | ₩57,927 | +15.82% | 4만 |
|---|
| 2026.08.05 | ₩50,686 | ₩57,659 | ₩41,568 | ₩56,452 | +11.38% | 3.3만 |
|---|
| 2026.08.04 | ₩50,820 | ₩56,318 | ₩46,797 | ₩55,245 | +8.71% | 5.2만 |
|---|
| 2026.08.03 | ₩38,618 | ₩46,529 | ₩33,925 | ₩45,859 | +18.75% | 5.2만 |
|---|
| 2026.07.31 | ₩38,886 | ₩39,422 | ₩32,450 | ₩34,059 | -12.41% | 1.3만 |
|---|
| 2026.07.30 | ₩25,075 | ₩36,204 | ₩24,136 | ₩35,400 | +41.18% | 3.5만 |
|---|
| 2026.07.29 | ₩34,193 | ₩34,193 | ₩26,013 | ₩27,086 | -20.78% | 3.8만 |
|---|
| 2026.07.28 | ₩39,154 | ₩39,154 | ₩26,148 | ₩34,595 | -11.64% | 5.7만 |
|---|
| 2026.07.27 | ₩53,636 | ₩53,904 | ₩46,261 | ₩49,211 | -8.25% | 3.2만 |
|---|
| 2026.07.24 | ₩66,777 | ₩67,179 | ₩48,809 | ₩50,954 | -23.69% | 1.6만 |
|---|
| 2026.07.23 | ₩75,627 | ₩76,431 | ₩66,777 | ₩68,922 | -8.87% | 6.6천 |
|---|
| 2026.07.22 | ₩77,370 | ₩84,209 | ₩76,968 | ₩77,638 | +0.35% | 9.8천 |
|---|
| 2026.07.21 | ₩80,856 | ₩82,331 | ₩74,152 | ₩77,906 | -3.65% | 1.4만 |
|---|
| 2026.07.20 | ₩74,554 | ₩77,504 | ₩71,068 | ₩77,504 | +3.96% | 4천 |
|---|
| 2026.07.17 | ₩69,727 | ₩79,247 | ₩65,704 | ₩73,481 | +5.38% | 6.5천 |
|---|
| 2026.07.16 | ₩84,477 | ₩86,890 | ₩70,397 | ₩74,822 | -11.43% | 8.9천 |
|---|
| 2026.07.15 | ₩102,445 | ₩106,333 | ₩83,404 | ₩95,472 | -6.81% | 7.6천 |
|---|
| 2026.07.14 | ₩102,579 | ₩103,249 | ₩95,204 | ₩101,908 | -0.65% | 9.1천 |
|---|
| 2026.07.13 | ₩98,824 | ₩99,495 | ₩88,768 | ₩91,986 | -6.92% | 7.3천 |
|---|
| 2026.07.10 | ₩110,758 | ₩110,758 | ₩99,763 | ₩102,445 | -7.51% | 1만 |
|---|
| 2026.07.09 | ₩120,815 | ₩128,726 | ₩111,697 | ₩115,049 | -4.77% | 1.6만 |
|---|
| 2026.07.08 | ₩103,249 | ₩119,072 | ₩91,449 | ₩117,731 | +14.03% | 1.5만 |
|---|
| 2026.07.07 | ₩161,847 | ₩162,919 | ₩105,261 | ₩106,602 | -34.13% | 3.2만 |
|---|
| 2026.07.06 | ₩174,183 | ₩199,660 | ₩168,551 | ₩176,462 | +1.31% | 1.3만 |
|---|
| 2026.07.02 | ₩205,292 | ₩227,953 | ₩154,204 | ₩171,367 | -16.53% | 1.4만 |
|---|
| 2026.07.01 | ₩198,319 | ₩234,658 | ₩182,631 | ₩195,905 | -1.22% | 1.2만 |
|---|
| 2026.06.30 | ₩192,419 | ₩222,053 | ₩183,703 | ₩214,812 | +11.64% | 1.7만 |
|---|
| 2026.06.29 | ₩176,328 | ₩191,346 | ₩154,204 | ₩186,921 | +6.01% | 1.1만 |
|---|
| 2026.06.26 | ₩158,494 | ₩174,317 | ₩158,494 | ₩159,165 | +0.42% | 1.8만 |
|---|
| 2026.06.25 | ₩183,167 | ₩190,542 | ₩154,204 | ₩171,367 | -6.44% | 8.9천 |
|---|
| 2026.06.24 | ₩207,571 | ₩207,571 | ₩163,992 | ₩175,524 | -15.44% | 1.8만 |
|---|
| 2026.06.23 | ₩229,294 | ₩253,966 | ₩204,085 | ₩204,085 | -10.99% | 1.4만 |
|---|
| 2026.06.22 | ₩215,483 | ₩289,232 | ₩211,728 | ₩260,269 | +20.78% | 3.3만 |
|---|
| 2026.06.18 | ₩229,294 | ₩229,294 | ₩175,792 | ₩215,483 | -6.02% | 1만 |
|---|
| 2026.06.17 | ₩184,374 | ₩239,217 | ₩178,876 | ₩205,024 | +11.20% | 1.4만 |
|---|
| 2026.06.16 | ₩195,637 | ₩199,794 | ₩171,769 | ₩185,715 | -5.07% | 6.3천 |
|---|
| 2026.06.15 | ₩207,840 | ₩223,260 | ₩184,642 | ₩197,246 | -5.10% | 1.2만 |
|---|
| 2026.06.12 | ₩185,715 | ₩198,721 | ₩169,087 | ₩180,083 | -3.03% | 1.2만 |
|---|
| 2026.06.11 | ₩154,606 | ₩183,837 | ₩136,772 | ₩181,290 | +17.26% | 1.1만 |
|---|
| 2026.06.10 | ₩189,335 | ₩190,140 | ₩147,499 | ₩151,119 | -20.18% | 5.3천 |
|---|
| 2026.06.09 | ₩218,969 | ₩243,105 | ₩147,499 | ₩183,703 | -16.11% | 2.5만 |
|---|
| 2026.06.08 | ₩261,610 | ₩261,610 | ₩211,326 | ₩214,008 | -18.20% | 9.6천 |
|---|
| 2026.06.05 | ₩348,634 | ₩348,634 | ₩214,544 | ₩248,603 | -28.69% | 1.6만 |
|---|
| 2026.06.04 | ₩342,600 | ₩429,893 | ₩332,543 | ₩387,386 | +13.07% | 5.7천 |
|---|
| 2026.06.03 | ₩429,490 | ₩429,490 | ₩365,663 | ₩371,027 | -13.61% | 1.1만 |
|---|
| 2026.06.02 | ₩304,652 | ₩417,690 | ₩304,652 | ₩412,059 | +35.26% | 7.6천 |
|---|
| 2026.06.01 | ₩295,132 | ₩314,709 | ₩261,073 | ₩307,737 | +4.27% | 6.4천 |
|---|
| 2026.05.29 | ₩326,911 | ₩345,282 | ₩291,780 | ₩320,877 | -1.85% | 1.1천 |
|---|