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 | ₩8,444 | ₩8,444 | ₩7,601 | ₩7,735 | -8.40% | 11.4만 |
| 2026.10.08 | ₩8,457 | ₩8,926 | ₩7,936 | ₩8,350 | -1.27% | 22.1만 |
| 2026.10.07 | ₩8,698 | ₩8,872 | ₩8,377 | ₩8,792 | +1.08% | 22.2만 |
| 2026.10.06 | ₩9,903 | ₩10,023 | ₩9,140 | ₩9,153 | -7.57% | 14.4만 |
| 2026.10.05 | ₩10,184 | ₩10,304 | ₩9,528 | ₩9,648 | -5.26% | 14.8만 |
| 2026.10.02 | ₩9,662 | ₩10,291 | ₩9,501 | ₩10,144 | +4.99% | 24.2만 |
| 2026.10.01 | ₩9,033 | ₩9,327 | ₩8,712 | ₩9,086 | +0.59% | 21.5만 |
| 2026.09.30 | ₩9,635 | ₩9,662 | ₩8,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,912 |
| -7.50% |
| 10.1만 |
| 2026.09.29 | ₩9,769 | ₩9,876 | ₩9,461 | ₩9,528 | -2.47% | 10.6만 |
|---|
| 2026.09.28 | ₩9,327 | ₩9,341 | ₩8,698 | ₩9,207 | -1.29% | 9.5만 |
|---|
| 2026.09.25 | ₩9,260 | ₩9,582 | ₩9,153 | ₩9,394 | +1.45% | 12만 |
|---|
| 2026.09.24 | ₩8,698 | ₩9,167 | ₩8,698 | ₩9,060 | +4.15% | 9.4만 |
|---|
| 2026.09.23 | ₩9,568 | ₩9,608 | ₩8,912 | ₩9,287 | -2.94% | 9.8만 |
|---|
| 2026.09.22 | ₩8,832 | ₩9,822 | ₩8,832 | ₩9,769 | +10.61% | 24.3만 |
|---|
| 2026.09.21 | ₩8,832 | ₩8,966 | ₩8,457 | ₩8,953 | +1.36% | 24.7만 |
|---|
| 2026.09.18 | ₩7,829 | ₩8,310 | ₩7,681 | ₩8,310 | +6.15% | 17.2만 |
|---|
| 2026.09.17 | ₩7,614 | ₩7,788 | ₩7,400 | ₩7,588 | -0.35% | 17.9만 |
|---|
| 2026.09.16 | ₩7,320 | ₩7,427 | ₩6,798 | ₩7,066 | -3.47% | 12.7만 |
|---|
| 2026.09.15 | ₩7,548 | ₩7,548 | ₩6,945 | ₩7,133 | -5.50% | 8.3만 |
|---|
| 2026.09.14 | ₩7,668 | ₩7,882 | ₩7,293 | ₩7,387 | -3.66% | 18.6만 |
|---|
| 2026.09.11 | ₩8,565 | ₩8,979 | ₩8,471 | ₩8,979 | +4.84% | 9만 |
|---|
| 2026.09.10 | ₩8,297 | ₩8,471 | ₩8,096 | ₩8,270 | -0.32% | 23.1만 |
|---|
| 2026.09.09 | ₩8,752 | ₩9,153 | ₩8,565 | ₩8,872 | +1.38% | 18.9만 |
|---|
| 2026.09.08 | ₩8,230 | ₩8,926 | ₩8,203 | ₩8,712 | +5.85% | 25.5만 |
|---|
| 2026.09.04 | ₩7,628 | ₩7,869 | ₩7,494 | ₩7,721 | +1.23% | 16.1만 |
|---|
| 2026.09.03 | ₩7,333 | ₩7,641 | ₩7,012 | ₩7,494 | +2.19% | 16.1만 |
|---|
| 2026.09.02 | ₩7,186 | ₩7,588 | ₩7,039 | ₩7,574 | +5.40% | 18.3만 |
|---|
| 2026.09.01 | ₩7,173 | ₩7,414 | ₩6,985 | ₩7,093 | -1.12% | 14.2만 |
|---|
| 2026.08.31 | ₩7,775 | ₩8,016 | ₩7,614 | ₩7,614 | -2.07% | 5.9만 |
|---|
| 2026.08.28 | ₩9,113 | ₩9,113 | ₩7,762 | ₩7,829 | -14.10% | 27.2만 |
|---|
| 2026.08.27 | ₩9,475 | ₩9,582 | ₩8,872 | ₩9,220 | -2.68% | 37.4만 |
|---|
| 2026.08.26 | ₩8,136 | ₩8,230 | ₩7,855 | ₩8,096 | -0.49% | 15.1만 |
|---|
| 2026.08.25 | ₩8,565 | ₩8,565 | ₩8,136 | ₩8,176 | -4.53% | 12.4만 |
|---|
| 2026.08.24 | ₩8,217 | ₩8,243 | ₩7,655 | ₩7,976 | -2.93% | 22.7만 |
|---|
| 2026.08.21 | ₩9,274 | ₩9,274 | ₩8,538 | ₩8,752 | -5.63% | 11.8만 |
|---|
| 2026.08.20 | ₩8,926 | ₩9,488 | ₩8,805 | ₩9,033 | +1.20% | 13.5만 |
|---|
| 2026.08.19 | ₩10,853 | ₩10,853 | ₩8,966 | ₩9,046 | -16.65% | 25만 |
|---|
| 2026.08.18 | ₩11,642 | ₩12,312 | ₩10,144 | ₩10,585 | -9.08% | 26.7만 |
|---|
| 2026.08.17 | ₩12,833 | ₩13,757 | ₩12,673 | ₩13,436 | +4.69% | 28.1만 |
|---|
| 2026.08.14 | ₩12,031 | ₩13,007 | ₩11,870 | ₩12,405 | +3.11% | 20.8만 |
|---|
| 2026.08.13 | ₩10,920 | ₩12,258 | ₩10,920 | ₩11,910 | +9.07% | 22.6만 |
|---|
| 2026.08.12 | ₩11,616 | ₩11,696 | ₩11,080 | ₩11,134 | -4.15% | 27.4만 |
|---|
| 2026.08.11 | ₩10,478 | ₩10,639 | ₩10,197 | ₩10,572 | +0.89% | 9.8만 |
|---|
| 2026.08.10 | ₩11,174 | ₩11,228 | ₩10,050 | ₩10,077 | -9.82% | 13.3만 |
|---|
| 2026.08.07 | ₩11,348 | ₩11,696 | ₩10,304 | ₩11,013 | -2.95% | 24.5만 |
|---|
| 2026.08.06 | ₩9,876 | ₩11,201 | ₩9,421 | ₩10,599 | +7.32% | 30만 |
|---|
| 2026.08.05 | ₩10,786 | ₩11,629 | ₩10,492 | ₩10,492 | -2.73% | 21.9만 |
|---|
| 2026.08.04 | ₩10,438 | ₩11,522 | ₩10,371 | ₩11,361 | +8.85% | 22.6만 |
|---|
| 2026.08.03 | ₩8,457 | ₩9,515 | ₩8,270 | ₩9,461 | +11.87% | 35.7만 |
|---|
| 2026.07.31 | ₩9,461 | ₩9,983 | ₩8,926 | ₩9,100 | -3.82% | 50.4만 |
|---|
| 2026.07.30 | ₩8,136 | ₩8,739 | ₩7,922 | ₩8,618 | +5.92% | 69.2만 |
|---|
| 2026.07.29 | ₩7,962 | ₩8,739 | ₩6,825 | ₩6,838 | -14.12% | 95만 |
|---|
| 2026.07.28 | ₩11,281 | ₩11,281 | ₩7,534 | ₩7,869 | -30.25% | 185.8만 |
|---|
| 2026.07.27 | ₩17,718 | ₩17,718 | ₩14,386 | ₩15,724 | -11.25% | 52만 |
|---|
| 2026.07.24 | ₩21,692 | ₩21,692 | ₩16,835 | ₩17,959 | -17.21% | 53.3만 |
|---|
| 2026.07.23 | ₩18,775 | ₩19,284 | ₩17,397 | ₩18,186 | -3.14% | 11.3만 |
|---|
| 2026.07.22 | ₩17,490 | ₩19,859 | ₩17,490 | ₩19,136 | +9.41% | 5.9만 |
|---|
| 2026.07.21 | ₩18,708 | ₩19,136 | ₩17,986 | ₩19,136 | +2.29% | 4.4만 |
|---|
| 2026.07.20 | ₩17,517 | ₩17,959 | ₩16,473 | ₩16,821 | -3.97% | 6.1만 |
|---|
| 2026.07.17 | ₩15,068 | ₩17,276 | ₩14,292 | ₩17,022 | +12.97% | 12.8만 |
|---|
| 2026.07.16 | ₩17,745 | ₩19,003 | ₩16,661 | ₩17,049 | -3.92% | 9.2만 |
|---|
| 2026.07.15 | ₩22,629 | ₩22,629 | ₩17,838 | ₩19,872 | -12.18% | 9.5만 |
|---|
| 2026.07.14 | ₩21,077 | ₩21,679 | ₩20,127 | ₩21,425 | +1.65% | 5.9만 |
|---|
| 2026.07.13 | ₩20,194 | ₩20,220 | ₩18,628 | ₩19,043 | -5.70% | 7.6만 |
|---|
| 2026.07.10 | ₩21,853 | ₩22,442 | ₩21,170 | ₩21,773 | -0.37% | 6.1만 |
|---|
| 2026.07.09 | ₩22,643 | ₩23,780 | ₩22,094 | ₩22,883 | +1.06% | 12.8만 |
|---|
| 2026.07.08 | ₩17,758 | ₩20,247 | ₩17,758 | ₩19,872 | +11.91% | 10.5만 |
|---|
| 2026.07.07 | ₩19,886 | ₩20,073 | ₩16,969 | ₩18,882 | -5.05% | 14.2만 |
|---|
| 2026.07.06 | ₩23,459 | ₩23,834 | ₩21,706 | ₩21,799 | -7.07% | 7.2만 |
|---|
| 2026.07.02 | ₩28,785 | ₩29,387 | ₩20,742 | ₩21,505 | -25.29% | 20.3만 |
|---|
| 2026.07.01 | ₩31,435 | ₩31,435 | ₩29,012 | ₩29,133 | -7.32% | 11.5만 |
|---|
| 2026.06.30 | ₩31,916 | ₩35,048 | ₩31,903 | ₩34,338 | +7.59% | 12.8만 |
|---|
| 2026.06.29 | ₩28,450 | ₩31,475 | ₩25,894 | ₩31,207 | +9.69% | 12.1만 |
|---|
| 2026.06.26 | ₩31,368 | ₩31,368 | ₩27,768 | ₩28,464 | -9.26% | 14.9만 |
|---|
| 2026.06.25 | ₩35,449 | ₩36,172 | ₩30,351 | ₩34,392 | -2.98% | 16.8만 |
|---|
| 2026.06.24 | ₩36,493 | ₩36,493 | ₩30,123 | ₩32,050 | -12.17% | 14.8만 |
|---|
| 2026.06.23 | ₩32,987 | ₩36,386 | ₩32,719 | ₩35,342 | +7.14% | 21.2만 |
|---|
| 2026.06.22 | ₩42,702 | ₩43,826 | ₩38,393 | ₩41,658 | -2.44% | 24.8만 |
|---|
| 2026.06.18 | ₩39,972 | ₩41,123 | ₩37,751 | ₩38,955 | -2.54% | 19.9만 |
|---|
| 2026.06.17 | ₩40,160 | ₩42,006 | ₩35,422 | ₩35,797 | -10.86% | 104.9만 |
|---|
| 2026.06.16 | ₩35,877 | ₩44,161 | ₩35,770 | ₩35,944 | +0.19% | 126만 |
|---|
| 2026.06.15 | ₩37,470 | ₩37,470 | ₩32,679 | ₩34,901 | -6.86% | 36.6만 |
|---|
| 2026.06.12 | ₩27,928 | ₩33,214 | ₩27,340 | ₩32,920 | +17.87% | 23만 |
|---|
| 2026.06.11 | ₩24,623 | ₩28,102 | ₩23,472 | ₩27,915 | +13.37% | 8.8만 |
|---|
| 2026.06.10 | ₩22,990 | ₩28,504 | ₩22,990 | ₩23,593 | +2.62% | 9.9만 |
|---|
| 2026.06.09 | ₩24,610 | ₩27,647 | ₩20,970 | ₩24,462 | -0.60% | 11.7만 |
|---|
| 2026.06.08 | ₩22,897 | ₩23,205 | ₩21,813 | ₩22,843 | -0.23% | 5.2만 |
|---|
| 2026.06.05 | ₩24,958 | ₩24,958 | ₩20,073 | ₩20,715 | -17.00% | 9.5만 |
|---|
| 2026.06.04 | ₩25,319 | ₩28,772 | ₩24,382 | ₩27,246 | +7.61% | 9.8만 |
|---|
| 2026.06.03 | ₩31,060 | ₩31,595 | ₩27,246 | ₩28,464 | -8.36% | 25.4만 |
|---|
| 2026.06.02 | ₩28,544 | ₩30,685 | ₩26,818 | ₩28,009 | -1.88% | 17.6만 |
|---|
| 2026.06.01 | ₩23,124 | ₩27,045 | ₩22,388 | ₩26,604 | +15.05% | 10.2만 |
|---|
| 2026.05.29 | ₩26,095 | ₩26,871 | ₩22,937 | ₩24,248 | -7.08% | 17.4만 |
|---|
| 2026.05.28 | ₩26,390 | ₩26,497 | ₩24,396 | ₩25,078 | -4.97% | 10만 |
|---|
| 2026.05.27 | ₩28,838 | ₩28,838 | ₩24,369 | ₩26,390 | -8.49% | 27.4만 |
|---|
| 2026.05.26 | ₩26,644 | ₩29,173 | ₩24,677 | ₩27,393 | +2.81% | 40.3만 |
|---|
| 2026.05.22 | ₩23,352 | ₩23,352 | ₩21,411 | ₩22,174 | -5.04% | 13.8만 |
|---|
| 2026.05.21 | ₩23,164 | ₩23,954 | ₩21,759 | ₩22,402 | -3.29% | 8.1만 |
|---|
| 2026.05.20 | ₩23,124 | ₩24,115 | ₩22,750 | ₩24,007 | +3.82% | 1.5만 |
|---|
| 2026.05.19 | ₩21,906 | ₩22,616 | ₩20,234 | ₩22,094 | +0.86% | 1만 |
|---|
| 2026.05.18 | ₩26,042 | ₩26,042 | ₩22,107 | ₩22,455 | -13.77% | 1.5만 |
|---|
| 2026.05.15 | ₩24,422 | ₩26,684 | ₩24,422 | ₩25,573 | +4.71% | 2.3만 |
|---|
| 2026.05.14 | ₩28,477 | ₩30,431 | ₩27,045 | ₩27,045 | -5.03% | 2.4만 |
|---|
| 2026.05.13 | ₩29,414 | ₩29,655 | ₩27,915 | ₩29,053 | -1.23% | 3만 |
|---|
| 2026.05.12 | ₩28,531 | ₩29,681 | ₩25,439 | ₩28,143 | -1.36% | 3.9만 |
|---|
| 2026.05.11 | ₩31,916 | ₩32,184 | ₩30,498 | ₩30,658 | -3.94% | 5.9만 |
|---|
| 2026.05.08 | ₩29,240 | ₩30,953 | ₩27,634 | ₩30,632 | +4.76% | 5만 |
|---|
| 2026.05.07 | ₩31,448 | ₩31,448 | ₩27,500 | ₩27,500 | -12.55% | 3.9만 |
|---|
| 2026.05.06 | ₩33,482 | ₩33,482 | ₩29,374 | ₩31,461 | -6.04% | 5.5만 |
|---|
| 2026.05.05 | ₩29,534 | ₩31,782 | ₩29,534 | ₩31,154 | +5.48% | 4.3만 |
|---|