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 | ₩34,578 | ₩34,578 | ₩32,774 | ₩32,948 | -4.71% | 8.2만 |
| 2026.10.08 | ₩33,415 | ₩35,139 | ₩32,467 | ₩33,295 | -0.36% | 18.9만 |
| 2026.10.07 | ₩34,150 | ₩35,433 | ₩34,070 | ₩34,805 | +1.92% | 9.2만 |
| 2026.10.06 | ₩38,212 | ₩38,212 | ₩35,687 | ₩36,301 | -5.00% | 16.7만 |
| 2026.10.05 | ₩37,437 | ₩38,239 | ₩36,675 | ₩37,824 | +1.03% | 10.1만 |
| 2026.10.02 | ₩38,078 | ₩38,506 | ₩36,996 | ₩37,571 | -1.33% | 29.3만 |
| 2026.10.01 | ₩34,364 | ₩36,715 | ₩34,364 | ₩36,128 | +5.13% | 34.4만 |
| 2026.09.30 | ₩33,709 | ₩34,297 | ₩33,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,776 |
| +0.20% |
| 14.7만 |
| 2026.09.29 | ₩32,787 | ₩34,030 | ₩32,280 | ₩33,923 | +3.46% | 30.9만 |
|---|
| 2026.09.28 | ₩30,062 | ₩30,757 | ₩28,819 | ₩30,757 | +2.31% | 16.9만 |
|---|
| 2026.09.25 | ₩29,901 | ₩30,810 | ₩29,501 | ₩30,516 | +2.06% | 21.5만 |
|---|
| 2026.09.24 | ₩28,098 | ₩29,314 | ₩27,563 | ₩29,300 | +4.28% | 12.5만 |
|---|
| 2026.09.23 | ₩28,806 | ₩29,314 | ₩27,617 | ₩29,247 | +1.53% | 27.4만 |
|---|
| 2026.09.22 | ₩27,002 | ₩29,060 | ₩26,775 | ₩29,060 | +7.62% | 26.1만 |
|---|
| 2026.09.21 | ₩27,069 | ₩28,552 | ₩26,722 | ₩28,124 | +3.90% | 37.1만 |
|---|
| 2026.09.18 | ₩23,181 | ₩25,826 | ₩23,181 | ₩25,800 | +11.30% | 39.6만 |
|---|
| 2026.09.17 | ₩23,916 | ₩24,076 | ₩22,460 | ₩22,860 | -4.41% | 36.8만 |
|---|
| 2026.09.16 | ₩24,049 | ₩24,143 | ₩22,232 | ₩22,606 | -6.00% | 19.7만 |
|---|
| 2026.09.15 | ₩24,170 | ₩24,170 | ₩22,847 | ₩23,275 | -3.70% | 12.8만 |
|---|
| 2026.09.14 | ₩23,582 | ₩24,651 | ₩23,154 | ₩23,702 | +0.51% | 27.9만 |
|---|
| 2026.09.11 | ₩28,178 | ₩28,512 | ₩27,163 | ₩27,577 | -2.13% | 12.8만 |
|---|
| 2026.09.10 | ₩27,737 | ₩28,071 | ₩26,922 | ₩27,296 | -1.59% | 15.6만 |
|---|
| 2026.09.09 | ₩28,966 | ₩29,755 | ₩28,525 | ₩29,060 | +0.32% | 12.5만 |
|---|
| 2026.09.08 | ₩28,605 | ₩29,714 | ₩28,004 | ₩29,621 | +3.55% | 26.3만 |
|---|
| 2026.09.04 | ₩27,002 | ₩28,138 | ₩26,347 | ₩27,456 | +1.68% | 27.5만 |
|---|
| 2026.09.03 | ₩24,945 | ₩25,479 | ₩24,196 | ₩25,372 | +1.71% | 19.6만 |
|---|
| 2026.09.02 | ₩26,267 | ₩26,267 | ₩25,105 | ₩25,693 | -2.19% | 13.8만 |
|---|
| 2026.09.01 | ₩27,096 | ₩27,203 | ₩25,760 | ₩26,120 | -3.60% | 16.2만 |
|---|
| 2026.08.31 | ₩28,726 | ₩28,926 | ₩27,630 | ₩28,151 | -2.00% | 11만 |
|---|
| 2026.08.28 | ₩30,596 | ₩30,596 | ₩28,418 | ₩28,579 | -6.59% | 25만 |
|---|
| 2026.08.27 | ₩31,238 | ₩31,505 | ₩29,928 | ₩31,238 | 0.00% | 31.4만 |
|---|
| 2026.08.26 | ₩30,917 | ₩31,024 | ₩30,075 | ₩30,957 | +0.13% | 12.9만 |
|---|
| 2026.08.25 | ₩32,467 | ₩32,493 | ₩30,489 | ₩31,010 | -4.49% | 18만 |
|---|
| 2026.08.24 | ₩31,171 | ₩32,200 | ₩30,235 | ₩31,558 | +1.24% | 22.4만 |
|---|
| 2026.08.21 | ₩33,763 | ₩33,990 | ₩31,465 | ₩32,627 | -3.36% | 26.4만 |
|---|
| 2026.08.20 | ₩32,574 | ₩33,616 | ₩32,093 | ₩33,175 | +1.85% | 17.9만 |
|---|
| 2026.08.19 | ₩35,179 | ₩35,540 | ₩32,119 | ₩33,148 | -5.77% | 38.6만 |
|---|
| 2026.08.18 | ₩34,738 | ₩35,874 | ₩33,349 | ₩35,740 | +2.88% | 47.4만 |
|---|
| 2026.08.17 | ₩36,315 | ₩39,361 | ₩36,061 | ₩38,800 | +6.84% | 72.8만 |
|---|
| 2026.08.14 | ₩33,669 | ₩37,223 | ₩33,549 | ₩34,938 | +3.77% | 148만 |
|---|
| 2026.08.13 | ₩41,378 | ₩43,329 | ₩38,626 | ₩39,388 | -4.81% | 211.3만 |
|---|
| 2026.08.12 | ₩41,258 | ₩41,779 | ₩40,617 | ₩41,084 | -0.42% | 29.5만 |
|---|
| 2026.08.11 | ₩39,722 | ₩39,722 | ₩37,343 | ₩37,731 | -5.01% | 7.1만 |
|---|
| 2026.08.10 | ₩42,354 | ₩42,354 | ₩37,250 | ₩37,317 | -11.89% | 16.6만 |
|---|
| 2026.08.07 | ₩40,203 | ₩40,764 | ₩38,359 | ₩39,882 | -0.80% | 15.5만 |
|---|
| 2026.08.06 | ₩38,132 | ₩39,628 | ₩35,967 | ₩38,305 | +0.46% | 12.7만 |
|---|
| 2026.08.05 | ₩40,483 | ₩42,167 | ₩38,639 | ₩39,281 | -2.97% | 12.6만 |
|---|
| 2026.08.04 | ₩40,964 | ₩41,472 | ₩39,628 | ₩41,125 | +0.39% | 16.7만 |
|---|
| 2026.08.03 | ₩34,551 | ₩37,103 | ₩33,322 | ₩37,009 | +7.12% | 15.2만 |
|---|
| 2026.07.31 | ₩38,345 | ₩39,374 | ₩34,952 | ₩35,633 | -7.07% | 22.3만 |
|---|
| 2026.07.30 | ₩32,200 | ₩35,540 | ₩31,719 | ₩34,725 | +7.84% | 28.4만 |
|---|
| 2026.07.29 | ₩30,129 | ₩31,825 | ₩26,735 | ₩26,735 | -11.26% | 16.3만 |
|---|
| 2026.07.28 | ₩34,043 | ₩34,792 | ₩30,930 | ₩32,213 | -5.38% | 18만 |
|---|
| 2026.07.27 | ₩41,993 | ₩42,674 | ₩34,778 | ₩38,199 | -9.04% | 19.9만 |
|---|
| 2026.07.24 | ₩44,812 | ₩45,226 | ₩40,350 | ₩41,325 | -7.78% | 9.8만 |
|---|
| 2026.07.23 | ₩43,075 | ₩47,805 | ₩43,075 | ₩45,681 | +6.05% | 23만 |
|---|
| 2026.07.22 | ₩42,514 | ₩45,547 | ₩42,487 | ₩44,371 | +4.37% | 11.8만 |
|---|
| 2026.07.21 | ₩45,841 | ₩47,083 | ₩44,184 | ₩46,081 | +0.52% | 21.5만 |
|---|
| 2026.07.20 | ₩42,541 | ₩44,385 | ₩39,762 | ₩40,122 | -5.68% | 17.1만 |
|---|
| 2026.07.17 | ₩40,777 | ₩44,171 | ₩37,971 | ₩40,724 | -0.13% | 49.7만 |
|---|
| 2026.07.16 | ₩45,921 | ₩51,012 | ₩45,373 | ₩45,654 | -0.58% | 45.2만 |
|---|
| 2026.07.15 | ₩54,913 | ₩54,913 | ₩45,413 | ₩49,007 | -10.75% | 44.9만 |
|---|
| 2026.07.14 | ₩55,314 | ₩55,314 | ₩50,036 | ₩51,987 | -6.01% | 24.8만 |
|---|
| 2026.07.13 | ₩49,074 | ₩51,092 | ₩47,110 | ₩48,393 | -1.39% | 25만 |
|---|
| 2026.07.10 | ₩49,235 | ₩54,579 | ₩48,406 | ₩53,296 | +8.25% | 29.6만 |
|---|
| 2026.07.09 | ₩57,345 | ₩57,932 | ₩50,584 | ₩51,118 | -10.86% | 59.2만 |
|---|
| 2026.07.08 | ₩44,264 | ₩49,328 | ₩43,596 | ₩48,032 | +8.51% | 38.2만 |
|---|
| 2026.07.07 | ₩43,276 | ₩45,761 | ₩40,630 | ₩45,427 | +4.97% | 33.6만 |
|---|
| 2026.07.06 | ₩58,934 | ₩59,041 | ₩51,893 | ₩52,120 | -11.56% | 38.6만 |
|---|
| 2026.07.02 | ₩64,746 | ₩64,746 | ₩49,943 | ₩54,312 | -16.12% | 76.7만 |
|---|
| 2026.07.01 | ₩68,955 | ₩72,870 | ₩61,019 | ₩63,237 | -8.29% | 89.7만 |
|---|
| 2026.06.30 | ₩74,994 | ₩82,837 | ₩73,618 | ₩79,670 | +6.24% | 85.5만 |
|---|
| 2026.06.29 | ₩62,422 | ₩76,223 | ₩62,181 | ₩73,484 | +17.72% | 83.7만 |
|---|
| 2026.06.26 | ₩64,493 | ₩67,138 | ₩59,335 | ₩59,669 | -7.48% | 22.2만 |
|---|
| 2026.06.25 | ₩62,275 | ₩69,115 | ₩58,160 | ₩69,115 | +10.98% | 28.7만 |
|---|
| 2026.06.24 | ₩53,857 | ₩55,367 | ₩50,931 | ₩54,272 | +0.77% | 15만 |
|---|
| 2026.06.23 | ₩52,321 | ₩55,113 | ₩51,573 | ₩53,604 | +2.45% | 16.8만 |
|---|
| 2026.06.22 | ₩63,063 | ₩65,054 | ₩61,273 | ₩64,800 | +2.75% | 20.7만 |
|---|
| 2026.06.18 | ₩61,486 | ₩64,426 | ₩59,562 | ₩60,498 | -1.61% | 33만 |
|---|
| 2026.06.17 | ₩55,648 | ₩61,593 | ₩55,648 | ₩56,035 | +0.70% | 23.7만 |
|---|
| 2026.06.16 | ₩54,165 | ₩57,518 | ₩51,439 | ₩51,586 | -4.76% | 14.5만 |
|---|
| 2026.06.15 | ₩55,835 | ₩57,131 | ₩54,111 | ₩54,606 | -2.20% | 22.5만 |
|---|
| 2026.06.12 | ₩47,805 | ₩51,827 | ₩47,431 | ₩51,412 | +7.55% | 11.9만 |
|---|
| 2026.06.11 | ₩43,690 | ₩49,502 | ₩43,690 | ₩49,021 | +12.20% | 35.9만 |
|---|
| 2026.06.10 | ₩40,644 | ₩46,001 | ₩39,762 | ₩39,962 | -1.68% | 23.4만 |
|---|
| 2026.06.09 | ₩41,151 | ₩44,585 | ₩35,286 | ₩40,443 | -1.72% | 23.1만 |
|---|
| 2026.06.08 | ₩36,555 | ₩39,989 | ₩36,555 | ₩39,267 | +7.42% | 27.8만 |
|---|
| 2026.06.05 | ₩37,664 | ₩38,613 | ₩33,509 | ₩33,522 | -11.00% | 14.7만 |
|---|
| 2026.06.04 | ₩38,680 | ₩43,142 | ₩38,212 | ₩41,565 | +7.46% | 9.8만 |
|---|
| 2026.06.03 | ₩39,708 | ₩42,554 | ₩39,361 | ₩41,512 | +4.54% | 26.4만 |
|---|
| 2026.06.02 | ₩35,807 | ₩39,909 | ₩35,500 | ₩39,788 | +11.12% | 10.5만 |
|---|
| 2026.06.01 | ₩32,801 | ₩35,727 | ₩31,852 | ₩34,778 | +6.03% | 10.5만 |
|---|
| 2026.05.29 | ₩34,377 | ₩35,246 | ₩33,135 | ₩33,696 | -1.98% | 12.9만 |
|---|
| 2026.05.28 | ₩33,282 | ₩34,832 | ₩32,066 | ₩33,709 | +1.28% | 7.5만 |
|---|
| 2026.05.27 | ₩35,593 | ₩35,660 | ₩32,520 | ₩33,415 | -6.12% | 15.8만 |
|---|
| 2026.05.26 | ₩33,135 | ₩34,751 | ₩32,079 | ₩34,498 | +4.11% | 20.9만 |
|---|
| 2026.05.22 | ₩31,238 | ₩32,066 | ₩31,064 | ₩31,291 | +0.17% | 11.6만 |
|---|
| 2026.05.21 | ₩29,901 | ₩31,064 | ₩29,875 | ₩30,690 | +2.64% | 24.6만 |
|---|
| 2026.05.20 | ₩29,060 | ₩30,543 | ₩29,033 | ₩30,543 | +5.10% | 14.5만 |
|---|
| 2026.05.19 | ₩27,163 | ₩28,819 | ₩26,481 | ₩27,737 | +2.12% | 12.6만 |
|---|
| 2026.05.18 | ₩32,360 | ₩32,734 | ₩27,978 | ₩28,699 | -11.31% | 28만 |
|---|
| 2026.05.15 | ₩30,850 | ₩33,282 | ₩30,329 | ₩32,079 | +3.98% | 69.7만 |
|---|
| 2026.05.14 | ₩33,148 | ₩33,963 | ₩32,346 | ₩32,868 | -0.85% | 195.4만 |
|---|
| 2026.05.13 | ₩32,213 | ₩32,787 | ₩30,169 | ₩32,280 | +0.21% | 42.2만 |
|---|
| 2026.05.12 | ₩32,774 | ₩32,774 | ₩29,260 | ₩31,478 | -3.95% | 35.4만 |
|---|
| 2026.05.11 | ₩33,148 | ₩34,017 | ₩32,427 | ₩33,402 | +0.77% | 30.3만 |
|---|
| 2026.05.08 | ₩30,797 | ₩32,413 | ₩29,968 | ₩32,079 | +4.16% | 17만 |
|---|
| 2026.05.07 | ₩31,358 | ₩31,358 | ₩28,058 | ₩28,672 | -8.56% | 5.2만 |
|---|
| 2026.05.06 | ₩30,570 | ₩31,785 | ₩29,942 | ₩31,411 | +2.75% | 11.3만 |
|---|
| 2026.05.05 | ₩28,392 | ₩29,287 | ₩27,630 | ₩28,806 | +1.46% | 5.1만 |
|---|
| 2026.05.04 | ₩26,013 | ₩27,577 | ₩25,720 | ₩26,321 | +1.18% | 2.7만 |
|---|
| 2026.05.01 | ₩27,163 | ₩27,163 | ₩25,973 | ₩25,973 | -4.38% | 1만 |
|---|