시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long AMAT ETF 과거 주가
Defiance Daily Target 2X Long AMAT ETF · AMA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long AMAT ETF · AMA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,680 | ₩34,680 | ₩32,871 | ₩33,045 | -4.71% | 8.2만 |
| 2026.10.08 | ₩33,514 | ₩35,243 | ₩32,562 | ₩33,393 | -0.36% | 18.9만 |
| 2026.10.07 | ₩34,251 | ₩35,537 | ₩34,171 | ₩34,908 | +1.92% | 9.2만 |
| 2026.10.06 | ₩38,325 | ₩38,325 | ₩35,792 | ₩36,408 | -5.00% | 16.7만 |
| 2026.10.05 | ₩37,547 | ₩38,351 | ₩36,784 | ₩37,936 | +1.03% | 10.1만 |
| 2026.10.02 | ₩38,191 | ₩38,619 | ₩37,105 | ₩37,681 | -1.33% | 29.3만 |
| 2026.10.01 | ₩34,465 | ₩36,824 | ₩34,465 | ₩36,234 | +5.13% | 34.4만 |
| 2026.09.30 | ₩33,809 | ₩34,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,876 |
| +0.20% |
| 14.7만 |
| 2026.09.29 | ₩32,884 | ₩34,130 | ₩32,375 | ₩34,023 | +3.46% | 30.9만 |
|---|
| 2026.09.28 | ₩30,150 | ₩30,847 | ₩28,904 | ₩30,847 | +2.31% | 16.9만 |
|---|
| 2026.09.25 | ₩29,990 | ₩30,901 | ₩29,588 | ₩30,606 | +2.06% | 21.5만 |
|---|
| 2026.09.24 | ₩28,181 | ₩29,400 | ₩27,645 | ₩29,387 | +4.28% | 12.5만 |
|---|
| 2026.09.23 | ₩28,891 | ₩29,400 | ₩27,698 | ₩29,333 | +1.53% | 27.4만 |
|---|
| 2026.09.22 | ₩27,082 | ₩29,145 | ₩26,854 | ₩29,145 | +7.62% | 26.1만 |
|---|
| 2026.09.21 | ₩27,149 | ₩28,636 | ₩26,800 | ₩28,207 | +3.90% | 37.1만 |
|---|
| 2026.09.18 | ₩23,249 | ₩25,903 | ₩23,249 | ₩25,876 | +11.30% | 39.6만 |
|---|
| 2026.09.17 | ₩23,986 | ₩24,147 | ₩22,526 | ₩22,928 | -4.41% | 36.8만 |
|---|
| 2026.09.16 | ₩24,120 | ₩24,214 | ₩22,298 | ₩22,673 | -6.00% | 19.7만 |
|---|
| 2026.09.15 | ₩24,241 | ₩24,241 | ₩22,914 | ₩23,343 | -3.70% | 12.8만 |
|---|
| 2026.09.14 | ₩23,651 | ₩24,723 | ₩23,223 | ₩23,772 | +0.51% | 27.9만 |
|---|
| 2026.09.11 | ₩28,261 | ₩28,596 | ₩27,243 | ₩27,658 | -2.13% | 12.8만 |
|---|
| 2026.09.10 | ₩27,819 | ₩28,154 | ₩27,001 | ₩27,377 | -1.59% | 15.6만 |
|---|
| 2026.09.09 | ₩29,052 | ₩29,842 | ₩28,609 | ₩29,145 | +0.32% | 12.5만 |
|---|
| 2026.09.08 | ₩28,690 | ₩29,802 | ₩28,087 | ₩29,708 | +3.55% | 26.3만 |
|---|
| 2026.09.04 | ₩27,082 | ₩28,221 | ₩26,425 | ₩27,537 | +1.68% | 27.5만 |
|---|
| 2026.09.03 | ₩25,018 | ₩25,554 | ₩24,268 | ₩25,447 | +1.71% | 19.6만 |
|---|
| 2026.09.02 | ₩26,345 | ₩26,345 | ₩25,179 | ₩25,769 | -2.19% | 13.8만 |
|---|
| 2026.09.01 | ₩27,176 | ₩27,283 | ₩25,836 | ₩26,197 | -3.60% | 16.2만 |
|---|
| 2026.08.31 | ₩28,810 | ₩29,011 | ₩27,712 | ₩28,234 | -2.00% | 11만 |
|---|
| 2026.08.28 | ₩30,686 | ₩30,686 | ₩28,502 | ₩28,663 | -6.59% | 25만 |
|---|
| 2026.08.27 | ₩31,330 | ₩31,598 | ₩30,016 | ₩31,330 | 0.00% | 31.4만 |
|---|
| 2026.08.26 | ₩31,008 | ₩31,115 | ₩30,164 | ₩31,048 | +0.13% | 12.9만 |
|---|
| 2026.08.25 | ₩32,562 | ₩32,589 | ₩30,579 | ₩31,102 | -4.49% | 18만 |
|---|
| 2026.08.24 | ₩31,263 | ₩32,294 | ₩30,325 | ₩31,651 | +1.24% | 22.4만 |
|---|
| 2026.08.21 | ₩33,862 | ₩34,090 | ₩31,557 | ₩32,723 | -3.36% | 26.4만 |
|---|
| 2026.08.20 | ₩32,670 | ₩33,715 | ₩32,187 | ₩33,273 | +1.85% | 17.9만 |
|---|
| 2026.08.19 | ₩35,283 | ₩35,645 | ₩32,214 | ₩33,246 | -5.77% | 38.6만 |
|---|
| 2026.08.18 | ₩34,841 | ₩35,980 | ₩33,447 | ₩35,846 | +2.88% | 47.4만 |
|---|
| 2026.08.17 | ₩36,422 | ₩39,477 | ₩36,167 | ₩38,914 | +6.84% | 72.8만 |
|---|
| 2026.08.14 | ₩33,769 | ₩37,333 | ₩33,648 | ₩35,042 | +3.77% | 148만 |
|---|
| 2026.08.13 | ₩41,500 | ₩43,457 | ₩38,740 | ₩39,504 | -4.81% | 211.3만 |
|---|
| 2026.08.12 | ₩41,380 | ₩41,902 | ₩40,737 | ₩41,206 | -0.42% | 29.5만 |
|---|
| 2026.08.11 | ₩39,839 | ₩39,839 | ₩37,454 | ₩37,842 | -5.01% | 7.1만 |
|---|
| 2026.08.10 | ₩42,479 | ₩42,479 | ₩37,360 | ₩37,427 | -11.89% | 16.6만 |
|---|
| 2026.08.07 | ₩40,321 | ₩40,884 | ₩38,472 | ₩40,000 | -0.80% | 15.5만 |
|---|
| 2026.08.06 | ₩38,244 | ₩39,745 | ₩36,073 | ₩38,418 | +0.46% | 12.7만 |
|---|
| 2026.08.05 | ₩40,603 | ₩42,291 | ₩38,753 | ₩39,397 | -2.97% | 12.6만 |
|---|
| 2026.08.04 | ₩41,085 | ₩41,594 | ₩39,745 | ₩41,246 | +0.39% | 16.7만 |
|---|
| 2026.08.03 | ₩34,653 | ₩37,212 | ₩33,420 | ₩37,119 | +7.12% | 15.2만 |
|---|
| 2026.07.31 | ₩38,459 | ₩39,490 | ₩35,055 | ₩35,738 | -7.07% | 22.3만 |
|---|
| 2026.07.30 | ₩32,294 | ₩35,645 | ₩31,812 | ₩34,827 | +7.84% | 28.4만 |
|---|
| 2026.07.29 | ₩30,217 | ₩31,919 | ₩26,814 | ₩26,814 | -11.26% | 16.3만 |
|---|
| 2026.07.28 | ₩34,144 | ₩34,894 | ₩31,021 | ₩32,308 | -5.38% | 18만 |
|---|
| 2026.07.27 | ₩42,117 | ₩42,800 | ₩34,881 | ₩38,311 | -9.04% | 19.9만 |
|---|
| 2026.07.24 | ₩44,944 | ₩45,360 | ₩40,469 | ₩41,447 | -7.78% | 9.8만 |
|---|
| 2026.07.23 | ₩43,202 | ₩47,946 | ₩43,202 | ₩45,815 | +6.05% | 23만 |
|---|
| 2026.07.22 | ₩42,639 | ₩45,681 | ₩42,613 | ₩44,502 | +4.37% | 11.8만 |
|---|
| 2026.07.21 | ₩45,976 | ₩47,222 | ₩44,314 | ₩46,217 | +0.52% | 21.5만 |
|---|
| 2026.07.20 | ₩42,666 | ₩44,515 | ₩39,879 | ₩40,241 | -5.68% | 17.1만 |
|---|
| 2026.07.17 | ₩40,897 | ₩44,301 | ₩38,083 | ₩40,844 | -0.13% | 49.7만 |
|---|
| 2026.07.16 | ₩46,056 | ₩51,162 | ₩45,507 | ₩45,788 | -0.58% | 45.2만 |
|---|
| 2026.07.15 | ₩55,075 | ₩55,075 | ₩45,547 | ₩49,152 | -10.75% | 44.9만 |
|---|
| 2026.07.14 | ₩55,477 | ₩55,477 | ₩50,184 | ₩52,140 | -6.01% | 24.8만 |
|---|
| 2026.07.13 | ₩49,219 | ₩51,242 | ₩47,249 | ₩48,536 | -1.39% | 25만 |
|---|
| 2026.07.10 | ₩49,380 | ₩54,740 | ₩48,549 | ₩53,453 | +8.25% | 29.6만 |
|---|
| 2026.07.09 | ₩57,514 | ₩58,103 | ₩50,733 | ₩51,269 | -10.86% | 59.2만 |
|---|
| 2026.07.08 | ₩44,395 | ₩49,474 | ₩43,725 | ₩48,174 | +8.51% | 38.2만 |
|---|
| 2026.07.07 | ₩43,403 | ₩45,896 | ₩40,750 | ₩45,561 | +4.97% | 33.6만 |
|---|
| 2026.07.06 | ₩59,108 | ₩59,215 | ₩52,046 | ₩52,274 | -11.56% | 38.6만 |
|---|
| 2026.07.02 | ₩64,937 | ₩64,937 | ₩50,090 | ₩54,472 | -16.12% | 76.7만 |
|---|
| 2026.07.01 | ₩69,158 | ₩73,085 | ₩61,199 | ₩63,423 | -8.29% | 89.7만 |
|---|
| 2026.06.30 | ₩75,215 | ₩83,081 | ₩73,835 | ₩79,905 | +6.24% | 85.5만 |
|---|
| 2026.06.29 | ₩62,606 | ₩76,448 | ₩62,365 | ₩73,701 | +17.72% | 83.7만 |
|---|
| 2026.06.26 | ₩64,683 | ₩67,336 | ₩59,510 | ₩59,845 | -7.48% | 22.2만 |
|---|
| 2026.06.25 | ₩62,458 | ₩69,319 | ₩58,331 | ₩69,319 | +10.98% | 28.7만 |
|---|
| 2026.06.24 | ₩54,016 | ₩55,530 | ₩51,082 | ₩54,432 | +0.77% | 15만 |
|---|
| 2026.06.23 | ₩52,475 | ₩55,276 | ₩51,725 | ₩53,762 | +2.45% | 16.8만 |
|---|
| 2026.06.22 | ₩63,249 | ₩65,246 | ₩61,453 | ₩64,991 | +2.75% | 20.7만 |
|---|
| 2026.06.18 | ₩61,668 | ₩64,616 | ₩59,738 | ₩60,676 | -1.61% | 33만 |
|---|
| 2026.06.17 | ₩55,812 | ₩61,775 | ₩55,812 | ₩56,200 | +0.70% | 23.7만 |
|---|
| 2026.06.16 | ₩54,324 | ₩57,688 | ₩51,591 | ₩51,738 | -4.76% | 14.5만 |
|---|
| 2026.06.15 | ₩55,999 | ₩57,299 | ₩54,271 | ₩54,767 | -2.20% | 22.5만 |
|---|
| 2026.06.12 | ₩47,946 | ₩51,979 | ₩47,571 | ₩51,564 | +7.55% | 11.9만 |
|---|
| 2026.06.11 | ₩43,819 | ₩49,648 | ₩43,819 | ₩49,165 | +12.20% | 35.9만 |
|---|
| 2026.06.10 | ₩40,763 | ₩46,137 | ₩39,879 | ₩40,080 | -1.68% | 23.4만 |
|---|
| 2026.06.09 | ₩41,273 | ₩44,716 | ₩35,390 | ₩40,562 | -1.72% | 23.1만 |
|---|
| 2026.06.08 | ₩36,663 | ₩40,107 | ₩36,663 | ₩39,383 | +7.42% | 27.8만 |
|---|
| 2026.06.05 | ₩37,775 | ₩38,727 | ₩33,608 | ₩33,621 | -11.00% | 14.7만 |
|---|
| 2026.06.04 | ₩38,794 | ₩43,269 | ₩38,325 | ₩41,688 | +7.46% | 9.8만 |
|---|
| 2026.06.03 | ₩39,825 | ₩42,680 | ₩39,477 | ₩41,634 | +4.54% | 26.4만 |
|---|
| 2026.06.02 | ₩35,913 | ₩40,026 | ₩35,604 | ₩39,906 | +11.12% | 10.5만 |
|---|
| 2026.06.01 | ₩32,897 | ₩35,832 | ₩31,946 | ₩34,881 | +6.03% | 10.5만 |
|---|
| 2026.05.29 | ₩34,479 | ₩35,350 | ₩33,232 | ₩33,795 | -1.98% | 12.9만 |
|---|
| 2026.05.28 | ₩33,380 | ₩34,934 | ₩32,160 | ₩33,809 | +1.28% | 7.5만 |
|---|
| 2026.05.27 | ₩35,698 | ₩35,765 | ₩32,616 | ₩33,514 | -6.12% | 15.8만 |
|---|
| 2026.05.26 | ₩33,232 | ₩34,854 | ₩32,174 | ₩34,599 | +4.11% | 20.9만 |
|---|
| 2026.05.22 | ₩31,330 | ₩32,160 | ₩31,155 | ₩31,383 | +0.17% | 11.6만 |
|---|
| 2026.05.21 | ₩29,990 | ₩31,155 | ₩29,963 | ₩30,780 | +2.64% | 24.6만 |
|---|
| 2026.05.20 | ₩29,145 | ₩30,633 | ₩29,119 | ₩30,633 | +5.10% | 14.5만 |
|---|
| 2026.05.19 | ₩27,243 | ₩28,904 | ₩26,559 | ₩27,819 | +2.12% | 12.6만 |
|---|
| 2026.05.18 | ₩32,455 | ₩32,830 | ₩28,060 | ₩28,784 | -11.31% | 28만 |
|---|
| 2026.05.15 | ₩30,941 | ₩33,380 | ₩30,418 | ₩32,174 | +3.98% | 69.7만 |
|---|
| 2026.05.14 | ₩33,246 | ₩34,063 | ₩32,442 | ₩32,964 | -0.85% | 195.4만 |
|---|
| 2026.05.13 | ₩32,308 | ₩32,884 | ₩30,258 | ₩32,375 | +0.21% | 42.2만 |
|---|
| 2026.05.12 | ₩32,871 | ₩32,871 | ₩29,346 | ₩31,571 | -3.95% | 35.4만 |
|---|
| 2026.05.11 | ₩33,246 | ₩34,117 | ₩32,522 | ₩33,501 | +0.77% | 30.3만 |
|---|
| 2026.05.08 | ₩30,887 | ₩32,509 | ₩30,057 | ₩32,174 | +4.16% | 17만 |
|---|
| 2026.05.07 | ₩31,450 | ₩31,450 | ₩28,140 | ₩28,757 | -8.56% | 5.2만 |
|---|
| 2026.05.06 | ₩30,660 | ₩31,879 | ₩30,030 | ₩31,504 | +2.75% | 11.3만 |
|---|
| 2026.05.05 | ₩28,475 | ₩29,373 | ₩27,712 | ₩28,891 | +1.46% | 5.1만 |
|---|
| 2026.05.04 | ₩26,090 | ₩27,658 | ₩25,795 | ₩26,398 | +1.18% | 2.7만 |
|---|
| 2026.05.01 | ₩27,243 | ₩27,243 | ₩26,050 | ₩26,050 | -4.38% | 1만 |
|---|