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 | ₩34,521 | ₩34,521 | ₩32,720 | ₩32,893 | -4.71% | 8.2만 |
| 2026.10.08 | ₩33,360 | ₩35,081 | ₩32,413 | ₩33,240 | -0.36% | 18.9만 |
| 2026.10.07 | ₩34,094 | ₩35,374 | ₩34,014 | ₩34,748 | +1.92% | 9.2만 |
| 2026.10.06 | ₩38,149 | ₩38,149 | ₩35,628 | ₩36,242 | -5.00% | 16.7만 |
| 2026.10.05 | ₩37,375 | ₩38,176 | ₩36,615 | ₩37,762 | +1.03% | 10.1만 |
| 2026.10.02 | ₩38,016 | ₩38,442 | ₩36,935 | ₩37,509 | -1.33% | 29.3만 |
| 2026.10.01 | ₩34,307 | ₩36,655 | ₩34,307 | ₩36,068 | +5.13% | 34.4만 |
| 2026.09.30 | ₩33,654 | ₩34,241 | ₩33,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,720 |
| +0.20% |
| 14.7만 |
| 2026.09.29 | ₩32,733 | ₩33,974 | ₩32,227 | ₩33,867 | +3.46% | 30.9만 |
|---|
| 2026.09.28 | ₩30,012 | ₩30,706 | ₩28,772 | ₩30,706 | +2.31% | 16.9만 |
|---|
| 2026.09.25 | ₩29,852 | ₩30,759 | ₩29,452 | ₩30,466 | +2.06% | 21.5만 |
|---|
| 2026.09.24 | ₩28,051 | ₩29,265 | ₩27,518 | ₩29,252 | +4.28% | 12.5만 |
|---|
| 2026.09.23 | ₩28,758 | ₩29,265 | ₩27,571 | ₩29,199 | +1.53% | 27.4만 |
|---|
| 2026.09.22 | ₩26,958 | ₩29,012 | ₩26,731 | ₩29,012 | +7.62% | 26.1만 |
|---|
| 2026.09.21 | ₩27,024 | ₩28,505 | ₩26,678 | ₩28,078 | +3.90% | 37.1만 |
|---|
| 2026.09.18 | ₩23,143 | ₩25,784 | ₩23,143 | ₩25,757 | +11.30% | 39.6만 |
|---|
| 2026.09.17 | ₩23,876 | ₩24,037 | ₩22,423 | ₩22,823 | -4.41% | 36.8만 |
|---|
| 2026.09.16 | ₩24,010 | ₩24,103 | ₩22,196 | ₩22,569 | -6.00% | 19.7만 |
|---|
| 2026.09.15 | ₩24,130 | ₩24,130 | ₩22,809 | ₩23,236 | -3.70% | 12.8만 |
|---|
| 2026.09.14 | ₩23,543 | ₩24,610 | ₩23,116 | ₩23,663 | +0.51% | 27.9만 |
|---|
| 2026.09.11 | ₩28,132 | ₩28,465 | ₩27,118 | ₩27,531 | -2.13% | 12.8만 |
|---|
| 2026.09.10 | ₩27,691 | ₩28,025 | ₩26,878 | ₩27,251 | -1.59% | 15.6만 |
|---|
| 2026.09.09 | ₩28,919 | ₩29,706 | ₩28,478 | ₩29,012 | +0.32% | 12.5만 |
|---|
| 2026.09.08 | ₩28,558 | ₩29,665 | ₩27,958 | ₩29,572 | +3.55% | 26.3만 |
|---|
| 2026.09.04 | ₩26,958 | ₩28,092 | ₩26,304 | ₩27,411 | +1.68% | 27.5만 |
|---|
| 2026.09.03 | ₩24,904 | ₩25,437 | ₩24,157 | ₩25,330 | +1.71% | 19.6만 |
|---|
| 2026.09.02 | ₩26,224 | ₩26,224 | ₩25,064 | ₩25,651 | -2.19% | 13.8만 |
|---|
| 2026.09.01 | ₩27,051 | ₩27,158 | ₩25,717 | ₩26,077 | -3.60% | 16.2만 |
|---|
| 2026.08.31 | ₩28,678 | ₩28,879 | ₩27,585 | ₩28,105 | -2.00% | 11만 |
|---|
| 2026.08.28 | ₩30,546 | ₩30,546 | ₩28,372 | ₩28,532 | -6.59% | 25만 |
|---|
| 2026.08.27 | ₩31,186 | ₩31,453 | ₩29,879 | ₩31,186 | 0.00% | 31.4만 |
|---|
| 2026.08.26 | ₩30,866 | ₩30,973 | ₩30,026 | ₩30,906 | +0.13% | 12.9만 |
|---|
| 2026.08.25 | ₩32,413 | ₩32,440 | ₩30,439 | ₩30,959 | -4.49% | 18만 |
|---|
| 2026.08.24 | ₩31,119 | ₩32,147 | ₩30,186 | ₩31,506 | +1.24% | 22.4만 |
|---|
| 2026.08.21 | ₩33,707 | ₩33,934 | ₩31,413 | ₩32,573 | -3.36% | 26.4만 |
|---|
| 2026.08.20 | ₩32,520 | ₩33,560 | ₩32,040 | ₩33,120 | +1.85% | 17.9만 |
|---|
| 2026.08.19 | ₩35,121 | ₩35,481 | ₩32,066 | ₩33,094 | -5.77% | 38.6만 |
|---|
| 2026.08.18 | ₩34,681 | ₩35,815 | ₩33,294 | ₩35,681 | +2.88% | 47.4만 |
|---|
| 2026.08.17 | ₩36,255 | ₩39,296 | ₩36,001 | ₩38,736 | +6.84% | 72.8만 |
|---|
| 2026.08.14 | ₩33,614 | ₩37,162 | ₩33,494 | ₩34,881 | +3.77% | 148만 |
|---|
| 2026.08.13 | ₩41,310 | ₩43,258 | ₩38,562 | ₩39,323 | -4.81% | 211.3만 |
|---|
| 2026.08.12 | ₩41,190 | ₩41,710 | ₩40,550 | ₩41,017 | -0.42% | 29.5만 |
|---|
| 2026.08.11 | ₩39,656 | ₩39,656 | ₩37,282 | ₩37,669 | -5.01% | 7.1만 |
|---|
| 2026.08.10 | ₩42,284 | ₩42,284 | ₩37,189 | ₩37,255 | -11.89% | 16.6만 |
|---|
| 2026.08.07 | ₩40,136 | ₩40,697 | ₩38,296 | ₩39,816 | -0.80% | 15.5만 |
|---|
| 2026.08.06 | ₩38,069 | ₩39,563 | ₩35,908 | ₩38,242 | +0.46% | 12.7만 |
|---|
| 2026.08.05 | ₩40,417 | ₩42,097 | ₩38,576 | ₩39,216 | -2.97% | 12.6만 |
|---|
| 2026.08.04 | ₩40,897 | ₩41,404 | ₩39,563 | ₩41,057 | +0.39% | 16.7만 |
|---|
| 2026.08.03 | ₩34,494 | ₩37,042 | ₩33,267 | ₩36,948 | +7.12% | 15.2만 |
|---|
| 2026.07.31 | ₩38,282 | ₩39,309 | ₩34,894 | ₩35,575 | -7.07% | 22.3만 |
|---|
| 2026.07.30 | ₩32,147 | ₩35,481 | ₩31,666 | ₩34,668 | +7.84% | 28.4만 |
|---|
| 2026.07.29 | ₩30,079 | ₩31,773 | ₩26,691 | ₩26,691 | -11.26% | 16.3만 |
|---|
| 2026.07.28 | ₩33,987 | ₩34,734 | ₩30,879 | ₩32,160 | -5.38% | 18만 |
|---|
| 2026.07.27 | ₩41,924 | ₩42,604 | ₩34,721 | ₩38,136 | -9.04% | 19.9만 |
|---|
| 2026.07.24 | ₩44,738 | ₩45,152 | ₩40,283 | ₩41,257 | -7.78% | 9.8만 |
|---|
| 2026.07.23 | ₩43,004 | ₩47,726 | ₩43,004 | ₩45,605 | +6.05% | 23만 |
|---|
| 2026.07.22 | ₩42,444 | ₩45,472 | ₩42,417 | ₩44,298 | +4.37% | 11.8만 |
|---|
| 2026.07.21 | ₩45,765 | ₩47,006 | ₩44,111 | ₩46,006 | +0.52% | 21.5만 |
|---|
| 2026.07.20 | ₩42,471 | ₩44,311 | ₩39,696 | ₩40,056 | -5.68% | 17.1만 |
|---|
| 2026.07.17 | ₩40,710 | ₩44,098 | ₩37,909 | ₩40,657 | -0.13% | 49.7만 |
|---|
| 2026.07.16 | ₩45,845 | ₩50,928 | ₩45,299 | ₩45,579 | -0.58% | 45.2만 |
|---|
| 2026.07.15 | ₩54,822 | ₩54,822 | ₩45,339 | ₩48,927 | -10.75% | 44.9만 |
|---|
| 2026.07.14 | ₩55,223 | ₩55,223 | ₩49,954 | ₩51,901 | -6.01% | 24.8만 |
|---|
| 2026.07.13 | ₩48,993 | ₩51,008 | ₩47,033 | ₩48,313 | -1.39% | 25만 |
|---|
| 2026.07.10 | ₩49,153 | ₩54,489 | ₩48,326 | ₩53,208 | +8.25% | 29.6만 |
|---|
| 2026.07.09 | ₩57,250 | ₩57,837 | ₩50,501 | ₩51,034 | -10.86% | 59.2만 |
|---|
| 2026.07.08 | ₩44,191 | ₩49,247 | ₩43,525 | ₩47,953 | +8.51% | 38.2만 |
|---|
| 2026.07.07 | ₩43,204 | ₩45,685 | ₩40,563 | ₩45,352 | +4.97% | 33.6만 |
|---|
| 2026.07.06 | ₩58,837 | ₩58,944 | ₩51,808 | ₩52,035 | -11.56% | 38.6만 |
|---|
| 2026.07.02 | ₩64,640 | ₩64,640 | ₩49,860 | ₩54,222 | -16.12% | 76.7만 |
|---|
| 2026.07.01 | ₩68,842 | ₩72,750 | ₩60,918 | ₩63,133 | -8.29% | 89.7만 |
|---|
| 2026.06.30 | ₩74,871 | ₩82,701 | ₩73,497 | ₩79,539 | +6.24% | 85.5만 |
|---|
| 2026.06.29 | ₩62,319 | ₩76,098 | ₩62,079 | ₩73,363 | +17.72% | 83.7만 |
|---|
| 2026.06.26 | ₩64,386 | ₩67,027 | ₩59,238 | ₩59,571 | -7.48% | 22.2만 |
|---|
| 2026.06.25 | ₩62,172 | ₩69,002 | ₩58,064 | ₩69,002 | +10.98% | 28.7만 |
|---|
| 2026.06.24 | ₩53,769 | ₩55,276 | ₩50,848 | ₩54,182 | +0.77% | 15만 |
|---|
| 2026.06.23 | ₩52,235 | ₩55,023 | ₩51,488 | ₩53,515 | +2.45% | 16.8만 |
|---|
| 2026.06.22 | ₩62,959 | ₩64,947 | ₩61,172 | ₩64,693 | +2.75% | 20.7만 |
|---|
| 2026.06.18 | ₩61,385 | ₩64,320 | ₩59,464 | ₩60,398 | -1.61% | 33만 |
|---|
| 2026.06.17 | ₩55,556 | ₩61,492 | ₩55,556 | ₩55,943 | +0.70% | 23.7만 |
|---|
| 2026.06.16 | ₩54,075 | ₩57,424 | ₩51,354 | ₩51,501 | -4.76% | 14.5만 |
|---|
| 2026.06.15 | ₩55,743 | ₩57,037 | ₩54,022 | ₩54,516 | -2.20% | 22.5만 |
|---|
| 2026.06.12 | ₩47,726 | ₩51,741 | ₩47,353 | ₩51,328 | +7.55% | 11.9만 |
|---|
| 2026.06.11 | ₩43,618 | ₩49,420 | ₩43,618 | ₩48,940 | +12.20% | 35.9만 |
|---|
| 2026.06.10 | ₩40,577 | ₩45,925 | ₩39,696 | ₩39,896 | -1.68% | 23.4만 |
|---|
| 2026.06.09 | ₩41,084 | ₩44,512 | ₩35,228 | ₩40,377 | -1.72% | 23.1만 |
|---|
| 2026.06.08 | ₩36,495 | ₩39,923 | ₩36,495 | ₩39,203 | +7.42% | 27.8만 |
|---|
| 2026.06.05 | ₩37,602 | ₩38,549 | ₩33,454 | ₩33,467 | -11.00% | 14.7만 |
|---|
| 2026.06.04 | ₩38,616 | ₩43,071 | ₩38,149 | ₩41,497 | +7.46% | 9.8만 |
|---|
| 2026.06.03 | ₩39,643 | ₩42,484 | ₩39,296 | ₩41,444 | +4.54% | 26.4만 |
|---|
| 2026.06.02 | ₩35,748 | ₩39,843 | ₩35,441 | ₩39,723 | +11.12% | 10.5만 |
|---|
| 2026.06.01 | ₩32,747 | ₩35,668 | ₩31,800 | ₩34,721 | +6.03% | 10.5만 |
|---|
| 2026.05.29 | ₩34,321 | ₩35,188 | ₩33,080 | ₩33,640 | -1.98% | 12.9만 |
|---|
| 2026.05.28 | ₩33,227 | ₩34,774 | ₩32,013 | ₩33,654 | +1.28% | 7.5만 |
|---|
| 2026.05.27 | ₩35,535 | ₩35,601 | ₩32,467 | ₩33,360 | -6.12% | 15.8만 |
|---|
| 2026.05.26 | ₩33,080 | ₩34,694 | ₩32,026 | ₩34,441 | +4.11% | 20.9만 |
|---|
| 2026.05.22 | ₩31,186 | ₩32,013 | ₩31,013 | ₩31,239 | +0.17% | 11.6만 |
|---|
| 2026.05.21 | ₩29,852 | ₩31,013 | ₩29,826 | ₩30,639 | +2.64% | 24.6만 |
|---|
| 2026.05.20 | ₩29,012 | ₩30,492 | ₩28,985 | ₩30,492 | +5.10% | 14.5만 |
|---|
| 2026.05.19 | ₩27,118 | ₩28,772 | ₩26,438 | ₩27,691 | +2.12% | 12.6만 |
|---|
| 2026.05.18 | ₩32,307 | ₩32,680 | ₩27,931 | ₩28,652 | -11.31% | 28만 |
|---|
| 2026.05.15 | ₩30,799 | ₩33,227 | ₩30,279 | ₩32,026 | +3.98% | 69.7만 |
|---|
| 2026.05.14 | ₩33,094 | ₩33,907 | ₩32,293 | ₩32,813 | -0.85% | 195.4만 |
|---|
| 2026.05.13 | ₩32,160 | ₩32,733 | ₩30,119 | ₩32,227 | +0.21% | 42.2만 |
|---|
| 2026.05.12 | ₩32,720 | ₩32,720 | ₩29,212 | ₩31,426 | -3.95% | 35.4만 |
|---|
| 2026.05.11 | ₩33,094 | ₩33,961 | ₩32,373 | ₩33,347 | +0.77% | 30.3만 |
|---|
| 2026.05.08 | ₩30,746 | ₩32,360 | ₩29,919 | ₩32,026 | +4.16% | 17만 |
|---|
| 2026.05.07 | ₩31,306 | ₩31,306 | ₩28,011 | ₩28,625 | -8.56% | 5.2만 |
|---|
| 2026.05.06 | ₩30,519 | ₩31,733 | ₩29,892 | ₩31,360 | +2.75% | 11.3만 |
|---|
| 2026.05.05 | ₩28,345 | ₩29,239 | ₩27,585 | ₩28,758 | +1.46% | 5.1만 |
|---|
| 2026.05.04 | ₩25,971 | ₩27,531 | ₩25,677 | ₩26,277 | +1.18% | 2.7만 |
|---|
| 2026.05.01 | ₩27,118 | ₩27,118 | ₩25,931 | ₩25,931 | -4.38% | 1만 |
|---|