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 | ₩18,948 | ₩18,948 | ₩17,648 | ₩18,372 | -3.04% | 1.6만 |
| 2026.10.08 | ₩21,615 | ₩21,896 | ₩17,715 | ₩18,774 | -13.14% | 2만 |
| 2026.10.07 | ₩21,105 | ₩22,137 | ₩20,945 | ₩22,137 | +4.89% | 1.6만 |
| 2026.10.06 | ₩23,852 | ₩24,965 | ₩23,343 | ₩23,343 | -2.13% | 2만 |
| 2026.10.05 | ₩25,541 | ₩25,541 | ₩21,079 | ₩22,352 | -12.49% | 2.5만 |
| 2026.10.02 | ₩24,790 | ₩26,305 | ₩24,362 | ₩24,857 | +0.27% | 1.4만 |
| 2026.10.01 | ₩23,450 | ₩23,450 | ₩21,695 | ₩22,579 | -3.71% | 1.3만 |
| 2026.09.30 | ₩25,259 | ₩25,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,522 |
| -2.92% |
| 6.6천 |
| 2026.09.29 | ₩23,048 | ₩23,491 | ₩20,409 | ₩23,410 | +1.57% | 2.3만 |
|---|
| 2026.09.28 | ₩22,566 | ₩22,673 | ₩21,146 | ₩21,146 | -6.29% | 2만 |
|---|
| 2026.09.25 | ₩25,594 | ₩25,594 | ₩23,437 | ₩23,718 | -7.33% | 3.1만 |
|---|
| 2026.09.24 | ₩27,725 | ₩27,725 | ₩24,027 | ₩24,134 | -12.95% | 3.5만 |
|---|
| 2026.09.23 | ₩30,619 | ₩30,619 | ₩27,336 | ₩27,350 | -10.68% | 1.6만 |
|---|
| 2026.09.22 | ₩31,772 | ₩32,817 | ₩31,584 | ₩31,919 | +0.46% | 1.3만 |
|---|
| 2026.09.21 | ₩32,160 | ₩33,621 | ₩31,021 | ₩32,978 | +2.54% | 1.6만 |
|---|
| 2026.09.18 | ₩29,494 | ₩29,494 | ₩28,073 | ₩29,025 | -1.59% | 9.8천 |
|---|
| 2026.09.17 | ₩30,445 | ₩32,160 | ₩30,298 | ₩31,115 | +2.20% | 6.2천 |
|---|
| 2026.09.16 | ₩31,879 | ₩31,879 | ₩27,417 | ₩28,355 | -11.06% | 1.4만 |
|---|
| 2026.09.15 | ₩33,541 | ₩33,541 | ₩30,700 | ₩31,316 | -6.63% | 2.5만 |
|---|
| 2026.09.14 | ₩32,134 | ₩32,629 | ₩30,954 | ₩32,361 | +0.71% | 6천 |
|---|
| 2026.09.11 | ₩37,253 | ₩37,467 | ₩35,993 | ₩36,154 | -2.95% | 5.5천 |
|---|
| 2026.09.10 | ₩37,253 | ₩38,861 | ₩35,792 | ₩35,913 | -3.60% | 1.7만 |
|---|
| 2026.09.09 | ₩44,180 | ₩44,180 | ₩39,249 | ₩40,388 | -8.58% | 6.1천 |
|---|
| 2026.09.08 | ₩40,696 | ₩47,102 | ₩40,442 | ₩43,484 | +6.85% | 2.4만 |
|---|
| 2026.09.04 | ₩34,291 | ₩37,467 | ₩34,291 | ₩36,717 | +7.07% | 7.1천 |
|---|
| 2026.09.03 | ₩31,490 | ₩35,377 | ₩31,490 | ₩35,336 | +12.21% | 1.5만 |
|---|
| 2026.09.02 | ₩30,619 | ₩33,407 | ₩28,944 | ₩31,544 | +3.02% | 1.7만 |
|---|
| 2026.09.01 | ₩31,892 | ₩33,514 | ₩31,155 | ₩31,959 | +0.21% | 4.3만 |
|---|
| 2026.08.31 | ₩39,169 | ₩39,169 | ₩33,058 | ₩34,774 | -11.22% | 1.1만 |
|---|
| 2026.08.28 | ₩44,582 | ₩45,708 | ₩38,244 | ₩40,723 | -8.66% | 2.9만 |
|---|
| 2026.08.27 | ₩43,537 | ₩43,725 | ₩40,201 | ₩43,175 | -0.83% | 3.4만 |
|---|
| 2026.08.26 | ₩39,397 | ₩39,397 | ₩35,269 | ₩36,449 | -7.48% | 8.1천 |
|---|
| 2026.08.25 | ₩36,569 | ₩39,504 | ₩35,578 | ₩38,097 | +4.18% | 2만 |
|---|
| 2026.08.24 | ₩33,661 | ₩35,243 | ₩32,804 | ₩33,836 | +0.52% | 5만 |
|---|
| 2026.08.21 | ₩35,645 | ₩37,521 | ₩33,232 | ₩35,243 | -1.13% | 2.2만 |
|---|
| 2026.08.20 | ₩37,119 | ₩38,459 | ₩32,428 | ₩34,305 | -7.58% | 1.6만 |
|---|
| 2026.08.19 | ₩39,129 | ₩39,263 | ₩34,573 | ₩37,655 | -3.77% | 1.3만 |
|---|
| 2026.08.18 | ₩39,531 | ₩40,335 | ₩36,583 | ₩39,129 | -1.02% | 2.1만 |
|---|
| 2026.08.17 | ₩48,509 | ₩48,509 | ₩42,747 | ₩43,015 | -11.33% | 3.4만 |
|---|
| 2026.08.14 | ₩42,881 | ₩51,725 | ₩42,211 | ₩47,303 | +10.31% | 3.2만 |
|---|
| 2026.08.13 | ₩42,881 | ₩48,375 | ₩41,541 | ₩41,809 | -2.50% | 3.3만 |
|---|
| 2026.08.12 | ₩60,301 | ₩61,373 | ₩43,551 | ₩43,685 | -27.56% | 6.1만 |
|---|
| 2026.08.11 | ₩53,333 | ₩58,961 | ₩52,529 | ₩55,075 | +3.27% | 1만 |
|---|
| 2026.08.10 | ₩61,641 | ₩63,249 | ₩50,921 | ₩51,725 | -16.09% | 2.6만 |
|---|
| 2026.08.07 | ₩62,311 | ₩72,897 | ₩58,693 | ₩64,187 | +3.01% | 4.3만 |
|---|
| 2026.08.06 | ₩49,983 | ₩73,031 | ₩49,983 | ₩57,889 | +15.82% | 4만 |
|---|
| 2026.08.05 | ₩50,653 | ₩57,621 | ₩41,541 | ₩56,415 | +11.38% | 3.3만 |
|---|
| 2026.08.04 | ₩50,787 | ₩56,281 | ₩46,767 | ₩55,209 | +8.71% | 5.2만 |
|---|
| 2026.08.03 | ₩38,593 | ₩46,499 | ₩33,903 | ₩45,829 | +18.75% | 5.2만 |
|---|
| 2026.07.31 | ₩38,861 | ₩39,397 | ₩32,428 | ₩34,037 | -12.41% | 1.3만 |
|---|
| 2026.07.30 | ₩25,058 | ₩36,181 | ₩24,120 | ₩35,377 | +41.18% | 3.5만 |
|---|
| 2026.07.29 | ₩34,171 | ₩34,171 | ₩25,996 | ₩27,068 | -20.78% | 3.8만 |
|---|
| 2026.07.28 | ₩39,129 | ₩39,129 | ₩26,130 | ₩34,573 | -11.64% | 5.7만 |
|---|
| 2026.07.27 | ₩53,601 | ₩53,869 | ₩46,231 | ₩49,179 | -8.25% | 3.2만 |
|---|
| 2026.07.24 | ₩66,733 | ₩67,135 | ₩48,777 | ₩50,921 | -23.69% | 1.6만 |
|---|
| 2026.07.23 | ₩75,577 | ₩76,381 | ₩66,733 | ₩68,877 | -8.87% | 6.6천 |
|---|
| 2026.07.22 | ₩77,319 | ₩84,153 | ₩76,917 | ₩77,587 | +0.35% | 9.8천 |
|---|
| 2026.07.21 | ₩80,803 | ₩82,277 | ₩74,103 | ₩77,855 | -3.65% | 1.4만 |
|---|
| 2026.07.20 | ₩74,505 | ₩77,453 | ₩71,021 | ₩77,453 | +3.96% | 4천 |
|---|
| 2026.07.17 | ₩69,681 | ₩79,195 | ₩65,661 | ₩73,433 | +5.38% | 6.5천 |
|---|
| 2026.07.16 | ₩84,421 | ₩86,833 | ₩70,351 | ₩74,773 | -11.43% | 8.9천 |
|---|
| 2026.07.15 | ₩102,378 | ₩106,264 | ₩83,349 | ₩95,409 | -6.81% | 7.6천 |
|---|
| 2026.07.14 | ₩102,512 | ₩103,182 | ₩95,141 | ₩101,842 | -0.65% | 9.1천 |
|---|
| 2026.07.13 | ₩98,759 | ₩99,429 | ₩88,709 | ₩91,925 | -6.92% | 7.3천 |
|---|
| 2026.07.10 | ₩110,686 | ₩110,686 | ₩99,697 | ₩102,378 | -7.51% | 1만 |
|---|
| 2026.07.09 | ₩120,736 | ₩128,642 | ₩111,624 | ₩114,974 | -4.77% | 1.6만 |
|---|
| 2026.07.08 | ₩103,182 | ₩118,994 | ₩91,389 | ₩117,654 | +14.03% | 1.5만 |
|---|
| 2026.07.07 | ₩161,740 | ₩162,812 | ₩105,192 | ₩106,532 | -34.13% | 3.2만 |
|---|
| 2026.07.06 | ₩174,069 | ₩199,529 | ₩168,441 | ₩176,347 | +1.31% | 1.3만 |
|---|
| 2026.07.02 | ₩205,157 | ₩227,803 | ₩154,102 | ₩171,255 | -16.53% | 1.4만 |
|---|
| 2026.07.01 | ₩198,189 | ₩234,504 | ₩182,511 | ₩195,777 | -1.22% | 1.2만 |
|---|
| 2026.06.30 | ₩192,293 | ₩221,907 | ₩183,583 | ₩214,671 | +11.64% | 1.7만 |
|---|
| 2026.06.29 | ₩176,213 | ₩191,221 | ₩154,102 | ₩186,799 | +6.01% | 1.1만 |
|---|
| 2026.06.26 | ₩158,390 | ₩174,203 | ₩158,390 | ₩159,060 | +0.42% | 1.8만 |
|---|
| 2026.06.25 | ₩183,047 | ₩190,417 | ₩154,102 | ₩171,255 | -6.44% | 8.9천 |
|---|
| 2026.06.24 | ₩207,435 | ₩207,435 | ₩163,884 | ₩175,409 | -15.44% | 1.8만 |
|---|
| 2026.06.23 | ₩229,143 | ₩253,800 | ₩203,951 | ₩203,951 | -10.99% | 1.4만 |
|---|
| 2026.06.22 | ₩215,341 | ₩289,042 | ₩211,589 | ₩260,098 | +20.78% | 3.3만 |
|---|
| 2026.06.18 | ₩229,143 | ₩229,143 | ₩175,677 | ₩215,341 | -6.02% | 1만 |
|---|
| 2026.06.17 | ₩184,253 | ₩239,060 | ₩178,759 | ₩204,889 | +11.20% | 1.4만 |
|---|
| 2026.06.16 | ₩195,509 | ₩199,663 | ₩171,657 | ₩185,593 | -5.07% | 6.3천 |
|---|
| 2026.06.15 | ₩207,703 | ₩223,113 | ₩184,521 | ₩197,117 | -5.10% | 1.2만 |
|---|
| 2026.06.12 | ₩185,593 | ₩198,591 | ₩168,977 | ₩179,965 | -3.03% | 1.2만 |
|---|
| 2026.06.11 | ₩154,504 | ₩183,717 | ₩136,682 | ₩181,171 | +17.26% | 1.1만 |
|---|
| 2026.06.10 | ₩189,211 | ₩190,015 | ₩147,402 | ₩151,020 | -20.18% | 5.3천 |
|---|
| 2026.06.09 | ₩218,825 | ₩242,946 | ₩147,402 | ₩183,583 | -16.11% | 2.5만 |
|---|
| 2026.06.08 | ₩261,438 | ₩261,438 | ₩211,187 | ₩213,867 | -18.20% | 9.6천 |
|---|
| 2026.06.05 | ₩348,405 | ₩348,405 | ₩214,403 | ₩248,440 | -28.69% | 1.6만 |
|---|
| 2026.06.04 | ₩342,375 | ₩429,610 | ₩332,325 | ₩387,132 | +13.07% | 5.7천 |
|---|
| 2026.06.03 | ₩429,208 | ₩429,208 | ₩365,423 | ₩370,784 | -13.61% | 1.1만 |
|---|
| 2026.06.02 | ₩304,453 | ₩417,416 | ₩304,453 | ₩411,788 | +35.26% | 7.6천 |
|---|
| 2026.06.01 | ₩294,938 | ₩314,503 | ₩260,902 | ₩307,535 | +4.27% | 6.4천 |
|---|
| 2026.05.29 | ₩326,697 | ₩345,055 | ₩291,588 | ₩320,667 | -1.85% | 1.1천 |
|---|