시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long AMKR ETF 과거 주가
Defiance Daily Target 2X Long AMKR ETF · AMKL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long AMKR ETF · AMKL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,461 | ₩8,461 | ₩7,616 | ₩7,750 | -8.40% | 11.4만 |
| 2026.10.08 | ₩8,474 | ₩8,944 | ₩7,952 | ₩8,367 | -1.27% | 22.1만 |
| 2026.10.07 | ₩8,716 | ₩8,890 | ₩8,394 | ₩8,810 | +1.08% | 22.2만 |
| 2026.10.06 | ₩9,923 | ₩10,043 | ₩9,158 | ₩9,172 | -7.57% | 14.4만 |
| 2026.10.05 | ₩10,204 | ₩10,325 | ₩9,547 | ₩9,668 | -5.26% | 14.8만 |
| 2026.10.02 | ₩9,681 | ₩10,312 | ₩9,520 | ₩10,164 | +4.99% | 24.2만 |
| 2026.10.01 | ₩9,051 | ₩9,346 | ₩8,729 | ₩9,105 | +0.59% | 21.5만 |
| 2026.09.30 | ₩9,654 | ₩9,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,930 |
| -7.50% |
| 10.1만 |
| 2026.09.29 | ₩9,789 | ₩9,896 | ₩9,480 | ₩9,547 | -2.47% | 10.6만 |
|---|
| 2026.09.28 | ₩9,346 | ₩9,359 | ₩8,716 | ₩9,225 | -1.29% | 9.5만 |
|---|
| 2026.09.25 | ₩9,279 | ₩9,601 | ₩9,172 | ₩9,413 | +1.45% | 12만 |
|---|
| 2026.09.24 | ₩8,716 | ₩9,185 | ₩8,716 | ₩9,078 | +4.15% | 9.4만 |
|---|
| 2026.09.23 | ₩9,587 | ₩9,628 | ₩8,930 | ₩9,306 | -2.94% | 9.8만 |
|---|
| 2026.09.22 | ₩8,850 | ₩9,842 | ₩8,850 | ₩9,789 | +10.61% | 24.3만 |
|---|
| 2026.09.21 | ₩8,850 | ₩8,984 | ₩8,474 | ₩8,971 | +1.36% | 24.7만 |
|---|
| 2026.09.18 | ₩7,844 | ₩8,327 | ₩7,697 | ₩8,327 | +6.15% | 17.2만 |
|---|
| 2026.09.17 | ₩7,630 | ₩7,804 | ₩7,415 | ₩7,603 | -0.35% | 17.9만 |
|---|
| 2026.09.16 | ₩7,335 | ₩7,442 | ₩6,812 | ₩7,080 | -3.47% | 12.7만 |
|---|
| 2026.09.15 | ₩7,563 | ₩7,563 | ₩6,959 | ₩7,147 | -5.50% | 8.3만 |
|---|
| 2026.09.14 | ₩7,683 | ₩7,898 | ₩7,308 | ₩7,402 | -3.66% | 18.6만 |
|---|
| 2026.09.11 | ₩8,582 | ₩8,997 | ₩8,488 | ₩8,997 | +4.84% | 9만 |
|---|
| 2026.09.10 | ₩8,314 | ₩8,488 | ₩8,112 | ₩8,287 | -0.32% | 23.1만 |
|---|
| 2026.09.09 | ₩8,769 | ₩9,172 | ₩8,582 | ₩8,890 | +1.38% | 18.9만 |
|---|
| 2026.09.08 | ₩8,247 | ₩8,944 | ₩8,220 | ₩8,729 | +5.85% | 25.5만 |
|---|
| 2026.09.04 | ₩7,643 | ₩7,884 | ₩7,509 | ₩7,737 | +1.23% | 16.1만 |
|---|
| 2026.09.03 | ₩7,348 | ₩7,657 | ₩7,026 | ₩7,509 | +2.19% | 16.1만 |
|---|
| 2026.09.02 | ₩7,201 | ₩7,603 | ₩7,053 | ₩7,589 | +5.40% | 18.3만 |
|---|
| 2026.09.01 | ₩7,187 | ₩7,429 | ₩6,999 | ₩7,107 | -1.12% | 14.2만 |
|---|
| 2026.08.31 | ₩7,791 | ₩8,032 | ₩7,630 | ₩7,630 | -2.07% | 5.9만 |
|---|
| 2026.08.28 | ₩9,132 | ₩9,132 | ₩7,777 | ₩7,844 | -14.10% | 27.2만 |
|---|
| 2026.08.27 | ₩9,494 | ₩9,601 | ₩8,890 | ₩9,239 | -2.68% | 37.4만 |
|---|
| 2026.08.26 | ₩8,153 | ₩8,247 | ₩7,871 | ₩8,112 | -0.49% | 15.1만 |
|---|
| 2026.08.25 | ₩8,582 | ₩8,582 | ₩8,153 | ₩8,193 | -4.53% | 12.4만 |
|---|
| 2026.08.24 | ₩8,233 | ₩8,260 | ₩7,670 | ₩7,992 | -2.93% | 22.7만 |
|---|
| 2026.08.21 | ₩9,292 | ₩9,292 | ₩8,555 | ₩8,769 | -5.63% | 11.8만 |
|---|
| 2026.08.20 | ₩8,944 | ₩9,507 | ₩8,823 | ₩9,051 | +1.20% | 13.5만 |
|---|
| 2026.08.19 | ₩10,875 | ₩10,875 | ₩8,984 | ₩9,064 | -16.65% | 25만 |
|---|
| 2026.08.18 | ₩11,666 | ₩12,336 | ₩10,164 | ₩10,607 | -9.08% | 26.7만 |
|---|
| 2026.08.17 | ₩12,859 | ₩13,784 | ₩12,698 | ₩13,463 | +4.69% | 28.1만 |
|---|
| 2026.08.14 | ₩12,055 | ₩13,034 | ₩11,894 | ₩12,430 | +3.11% | 20.8만 |
|---|
| 2026.08.13 | ₩10,942 | ₩12,283 | ₩10,942 | ₩11,934 | +9.07% | 22.6만 |
|---|
| 2026.08.12 | ₩11,639 | ₩11,719 | ₩11,103 | ₩11,156 | -4.15% | 27.4만 |
|---|
| 2026.08.11 | ₩10,499 | ₩10,660 | ₩10,218 | ₩10,593 | +0.89% | 9.8만 |
|---|
| 2026.08.10 | ₩11,197 | ₩11,250 | ₩10,070 | ₩10,097 | -9.82% | 13.3만 |
|---|
| 2026.08.07 | ₩11,371 | ₩11,719 | ₩10,325 | ₩11,036 | -2.95% | 24.5만 |
|---|
| 2026.08.06 | ₩9,896 | ₩11,223 | ₩9,440 | ₩10,620 | +7.32% | 30만 |
|---|
| 2026.08.05 | ₩10,808 | ₩11,652 | ₩10,513 | ₩10,513 | -2.73% | 21.9만 |
|---|
| 2026.08.04 | ₩10,459 | ₩11,545 | ₩10,392 | ₩11,384 | +8.85% | 22.6만 |
|---|
| 2026.08.03 | ₩8,474 | ₩9,534 | ₩8,287 | ₩9,480 | +11.87% | 35.7만 |
|---|
| 2026.07.31 | ₩9,480 | ₩10,003 | ₩8,944 | ₩9,118 | -3.82% | 50.4만 |
|---|
| 2026.07.30 | ₩8,153 | ₩8,756 | ₩7,938 | ₩8,635 | +5.92% | 69.2만 |
|---|
| 2026.07.29 | ₩7,978 | ₩8,756 | ₩6,839 | ₩6,852 | -14.12% | 95만 |
|---|
| 2026.07.28 | ₩11,304 | ₩11,304 | ₩7,549 | ₩7,884 | -30.25% | 185.8만 |
|---|
| 2026.07.27 | ₩17,754 | ₩17,754 | ₩14,415 | ₩15,756 | -11.25% | 52만 |
|---|
| 2026.07.24 | ₩21,736 | ₩21,736 | ₩16,869 | ₩17,995 | -17.21% | 53.3만 |
|---|
| 2026.07.23 | ₩18,813 | ₩19,322 | ₩17,432 | ₩18,223 | -3.14% | 11.3만 |
|---|
| 2026.07.22 | ₩17,526 | ₩19,899 | ₩17,526 | ₩19,175 | +9.41% | 5.9만 |
|---|
| 2026.07.21 | ₩18,746 | ₩19,175 | ₩18,022 | ₩19,175 | +2.29% | 4.4만 |
|---|
| 2026.07.20 | ₩17,552 | ₩17,995 | ₩16,506 | ₩16,855 | -3.97% | 6.1만 |
|---|
| 2026.07.17 | ₩15,099 | ₩17,311 | ₩14,321 | ₩17,056 | +12.97% | 12.8만 |
|---|
| 2026.07.16 | ₩17,780 | ₩19,041 | ₩16,694 | ₩17,083 | -3.92% | 9.2만 |
|---|
| 2026.07.15 | ₩22,675 | ₩22,675 | ₩17,874 | ₩19,912 | -12.18% | 9.5만 |
|---|
| 2026.07.14 | ₩21,119 | ₩21,723 | ₩20,167 | ₩21,468 | +1.65% | 5.9만 |
|---|
| 2026.07.13 | ₩20,234 | ₩20,261 | ₩18,665 | ₩19,081 | -5.70% | 7.6만 |
|---|
| 2026.07.10 | ₩21,897 | ₩22,487 | ₩21,213 | ₩21,816 | -0.37% | 6.1만 |
|---|
| 2026.07.09 | ₩22,688 | ₩23,828 | ₩22,138 | ₩22,929 | +1.06% | 12.8만 |
|---|
| 2026.07.08 | ₩17,794 | ₩20,288 | ₩17,794 | ₩19,912 | +11.91% | 10.5만 |
|---|
| 2026.07.07 | ₩19,926 | ₩20,114 | ₩17,003 | ₩18,920 | -5.05% | 14.2만 |
|---|
| 2026.07.06 | ₩23,506 | ₩23,881 | ₩21,749 | ₩21,843 | -7.07% | 7.2만 |
|---|
| 2026.07.02 | ₩28,843 | ₩29,446 | ₩20,784 | ₩21,548 | -25.29% | 20.3만 |
|---|
| 2026.07.01 | ₩31,498 | ₩31,498 | ₩29,071 | ₩29,191 | -7.32% | 11.5만 |
|---|
| 2026.06.30 | ₩31,980 | ₩35,118 | ₩31,967 | ₩34,407 | +7.59% | 12.8만 |
|---|
| 2026.06.29 | ₩28,508 | ₩31,538 | ₩25,946 | ₩31,270 | +9.69% | 12.1만 |
|---|
| 2026.06.26 | ₩31,431 | ₩31,431 | ₩27,824 | ₩28,521 | -9.26% | 14.9만 |
|---|
| 2026.06.25 | ₩35,520 | ₩36,245 | ₩30,412 | ₩34,461 | -2.98% | 16.8만 |
|---|
| 2026.06.24 | ₩36,566 | ₩36,566 | ₩30,184 | ₩32,115 | -12.17% | 14.8만 |
|---|
| 2026.06.23 | ₩33,053 | ₩36,459 | ₩32,785 | ₩35,413 | +7.14% | 21.2만 |
|---|
| 2026.06.22 | ₩42,788 | ₩43,914 | ₩38,470 | ₩41,742 | -2.44% | 24.8만 |
|---|
| 2026.06.18 | ₩40,053 | ₩41,206 | ₩37,827 | ₩39,034 | -2.54% | 19.9만 |
|---|
| 2026.06.17 | ₩40,240 | ₩42,091 | ₩35,494 | ₩35,869 | -10.86% | 104.9만 |
|---|
| 2026.06.16 | ₩35,950 | ₩44,250 | ₩35,842 | ₩36,017 | +0.19% | 126만 |
|---|
| 2026.06.15 | ₩37,545 | ₩37,545 | ₩32,745 | ₩34,971 | -6.86% | 36.6만 |
|---|
| 2026.06.12 | ₩27,985 | ₩33,281 | ₩27,395 | ₩32,986 | +17.87% | 23만 |
|---|
| 2026.06.11 | ₩24,673 | ₩28,159 | ₩23,519 | ₩27,971 | +13.37% | 8.8만 |
|---|
| 2026.06.10 | ₩23,037 | ₩28,561 | ₩23,037 | ₩23,640 | +2.62% | 9.9만 |
|---|
| 2026.06.09 | ₩24,659 | ₩27,703 | ₩21,012 | ₩24,512 | -0.60% | 11.7만 |
|---|
| 2026.06.08 | ₩22,943 | ₩23,251 | ₩21,857 | ₩22,889 | -0.23% | 5.2만 |
|---|
| 2026.06.05 | ₩25,008 | ₩25,008 | ₩20,114 | ₩20,757 | -17.00% | 9.5만 |
|---|
| 2026.06.04 | ₩25,370 | ₩28,829 | ₩24,431 | ₩27,301 | +7.61% | 9.8만 |
|---|
| 2026.06.03 | ₩31,122 | ₩31,659 | ₩27,301 | ₩28,521 | -8.36% | 25.4만 |
|---|
| 2026.06.02 | ₩28,601 | ₩30,747 | ₩26,872 | ₩28,065 | -1.88% | 17.6만 |
|---|
| 2026.06.01 | ₩23,171 | ₩27,100 | ₩22,433 | ₩26,657 | +15.05% | 10.2만 |
|---|
| 2026.05.29 | ₩26,148 | ₩26,925 | ₩22,983 | ₩24,297 | -7.08% | 17.4만 |
|---|
| 2026.05.28 | ₩26,443 | ₩26,550 | ₩24,445 | ₩25,128 | -4.97% | 10만 |
|---|
| 2026.05.27 | ₩28,896 | ₩28,896 | ₩24,418 | ₩26,443 | -8.49% | 27.4만 |
|---|
| 2026.05.26 | ₩26,697 | ₩29,232 | ₩24,726 | ₩27,448 | +2.81% | 40.3만 |
|---|
| 2026.05.22 | ₩23,399 | ₩23,399 | ₩21,454 | ₩22,219 | -5.04% | 13.8만 |
|---|
| 2026.05.21 | ₩23,211 | ₩24,002 | ₩21,803 | ₩22,447 | -3.29% | 8.1만 |
|---|
| 2026.05.20 | ₩23,171 | ₩24,163 | ₩22,795 | ₩24,056 | +3.82% | 1.5만 |
|---|
| 2026.05.19 | ₩21,951 | ₩22,661 | ₩20,274 | ₩22,138 | +0.86% | 1만 |
|---|
| 2026.05.18 | ₩26,094 | ₩26,094 | ₩22,152 | ₩22,500 | -13.77% | 1.5만 |
|---|
| 2026.05.15 | ₩24,471 | ₩26,738 | ₩24,471 | ₩25,625 | +4.71% | 2.3만 |
|---|
| 2026.05.14 | ₩28,534 | ₩30,492 | ₩27,100 | ₩27,100 | -5.03% | 2.4만 |
|---|
| 2026.05.13 | ₩29,473 | ₩29,714 | ₩27,971 | ₩29,111 | -1.23% | 3만 |
|---|
| 2026.05.12 | ₩28,588 | ₩29,741 | ₩25,491 | ₩28,199 | -1.36% | 3.9만 |
|---|
| 2026.05.11 | ₩31,980 | ₩32,249 | ₩30,559 | ₩30,720 | -3.94% | 5.9만 |
|---|
| 2026.05.08 | ₩29,299 | ₩31,015 | ₩27,690 | ₩30,693 | +4.76% | 5만 |
|---|
| 2026.05.07 | ₩31,511 | ₩31,511 | ₩27,555 | ₩27,555 | -12.55% | 3.9만 |
|---|
| 2026.05.06 | ₩33,549 | ₩33,549 | ₩29,433 | ₩31,525 | -6.04% | 5.5만 |
|---|
| 2026.05.05 | ₩29,594 | ₩31,846 | ₩29,594 | ₩31,216 | +5.48% | 4.3만 |
|---|