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 | ₩8,446 | ₩8,446 | ₩7,603 | ₩7,737 | -8.40% | 11.4만 |
| 2026.10.08 | ₩8,460 | ₩8,928 | ₩7,938 | ₩8,353 | -1.27% | 22.1만 |
| 2026.10.07 | ₩8,701 | ₩8,875 | ₩8,380 | ₩8,794 | +1.08% | 22.2만 |
| 2026.10.06 | ₩9,905 | ₩10,026 | ₩9,143 | ₩9,156 | -7.57% | 14.4만 |
| 2026.10.05 | ₩10,187 | ₩10,307 | ₩9,531 | ₩9,651 | -5.26% | 14.8만 |
| 2026.10.02 | ₩9,665 | ₩10,294 | ₩9,504 | ₩10,146 | +4.99% | 24.2만 |
| 2026.10.01 | ₩9,035 | ₩9,330 | ₩8,714 | ₩9,089 | +0.59% | 21.5만 |
| 2026.09.30 | ₩9,638 | ₩9,665 | ₩8,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,915 |
| -7.50% |
| 10.1만 |
| 2026.09.29 | ₩9,772 | ₩9,879 | ₩9,464 | ₩9,531 | -2.47% | 10.6만 |
|---|
| 2026.09.28 | ₩9,330 | ₩9,343 | ₩8,701 | ₩9,209 | -1.29% | 9.5만 |
|---|
| 2026.09.25 | ₩9,263 | ₩9,584 | ₩9,156 | ₩9,397 | +1.45% | 12만 |
|---|
| 2026.09.24 | ₩8,701 | ₩9,169 | ₩8,701 | ₩9,062 | +4.15% | 9.4만 |
|---|
| 2026.09.23 | ₩9,571 | ₩9,611 | ₩8,915 | ₩9,290 | -2.94% | 9.8만 |
|---|
| 2026.09.22 | ₩8,835 | ₩9,825 | ₩8,835 | ₩9,772 | +10.61% | 24.3만 |
|---|
| 2026.09.21 | ₩8,835 | ₩8,968 | ₩8,460 | ₩8,955 | +1.36% | 24.7만 |
|---|
| 2026.09.18 | ₩7,831 | ₩8,313 | ₩7,683 | ₩8,313 | +6.15% | 17.2만 |
|---|
| 2026.09.17 | ₩7,617 | ₩7,791 | ₩7,402 | ₩7,590 | -0.35% | 17.9만 |
|---|
| 2026.09.16 | ₩7,322 | ₩7,429 | ₩6,800 | ₩7,068 | -3.47% | 12.7만 |
|---|
| 2026.09.15 | ₩7,550 | ₩7,550 | ₩6,947 | ₩7,135 | -5.50% | 8.3만 |
|---|
| 2026.09.14 | ₩7,670 | ₩7,884 | ₩7,295 | ₩7,389 | -3.66% | 18.6만 |
|---|
| 2026.09.11 | ₩8,567 | ₩8,982 | ₩8,473 | ₩8,982 | +4.84% | 9만 |
|---|
| 2026.09.10 | ₩8,299 | ₩8,473 | ₩8,098 | ₩8,272 | -0.32% | 23.1만 |
|---|
| 2026.09.09 | ₩8,754 | ₩9,156 | ₩8,567 | ₩8,875 | +1.38% | 18.9만 |
|---|
| 2026.09.08 | ₩8,232 | ₩8,928 | ₩8,205 | ₩8,714 | +5.85% | 25.5만 |
|---|
| 2026.09.04 | ₩7,630 | ₩7,871 | ₩7,496 | ₩7,724 | +1.23% | 16.1만 |
|---|
| 2026.09.03 | ₩7,335 | ₩7,643 | ₩7,014 | ₩7,496 | +2.19% | 16.1만 |
|---|
| 2026.09.02 | ₩7,188 | ₩7,590 | ₩7,041 | ₩7,576 | +5.40% | 18.3만 |
|---|
| 2026.09.01 | ₩7,175 | ₩7,416 | ₩6,987 | ₩7,094 | -1.12% | 14.2만 |
|---|
| 2026.08.31 | ₩7,777 | ₩8,018 | ₩7,617 | ₩7,617 | -2.07% | 5.9만 |
|---|
| 2026.08.28 | ₩9,116 | ₩9,116 | ₩7,764 | ₩7,831 | -14.10% | 27.2만 |
|---|
| 2026.08.27 | ₩9,477 | ₩9,584 | ₩8,875 | ₩9,223 | -2.68% | 37.4만 |
|---|
| 2026.08.26 | ₩8,139 | ₩8,232 | ₩7,857 | ₩8,098 | -0.49% | 15.1만 |
|---|
| 2026.08.25 | ₩8,567 | ₩8,567 | ₩8,139 | ₩8,179 | -4.53% | 12.4만 |
|---|
| 2026.08.24 | ₩8,219 | ₩8,246 | ₩7,657 | ₩7,978 | -2.93% | 22.7만 |
|---|
| 2026.08.21 | ₩9,276 | ₩9,276 | ₩8,540 | ₩8,754 | -5.63% | 11.8만 |
|---|
| 2026.08.20 | ₩8,928 | ₩9,491 | ₩8,808 | ₩9,035 | +1.20% | 13.5만 |
|---|
| 2026.08.19 | ₩10,856 | ₩10,856 | ₩8,968 | ₩9,049 | -16.65% | 25만 |
|---|
| 2026.08.18 | ₩11,646 | ₩12,315 | ₩10,146 | ₩10,588 | -9.08% | 26.7만 |
|---|
| 2026.08.17 | ₩12,837 | ₩13,761 | ₩12,676 | ₩13,439 | +4.69% | 28.1만 |
|---|
| 2026.08.14 | ₩12,034 | ₩13,011 | ₩11,873 | ₩12,409 | +3.11% | 20.8만 |
|---|
| 2026.08.13 | ₩10,923 | ₩12,261 | ₩10,923 | ₩11,913 | +9.07% | 22.6만 |
|---|
| 2026.08.12 | ₩11,619 | ₩11,699 | ₩11,083 | ₩11,137 | -4.15% | 27.4만 |
|---|
| 2026.08.11 | ₩10,481 | ₩10,642 | ₩10,200 | ₩10,575 | +0.89% | 9.8만 |
|---|
| 2026.08.10 | ₩11,177 | ₩11,231 | ₩10,053 | ₩10,080 | -9.82% | 13.3만 |
|---|
| 2026.08.07 | ₩11,351 | ₩11,699 | ₩10,307 | ₩11,017 | -2.95% | 24.5만 |
|---|
| 2026.08.06 | ₩9,879 | ₩11,204 | ₩9,424 | ₩10,602 | +7.32% | 30만 |
|---|
| 2026.08.05 | ₩10,789 | ₩11,632 | ₩10,494 | ₩10,494 | -2.73% | 21.9만 |
|---|
| 2026.08.04 | ₩10,441 | ₩11,525 | ₩10,374 | ₩11,365 | +8.85% | 22.6만 |
|---|
| 2026.08.03 | ₩8,460 | ₩9,517 | ₩8,272 | ₩9,464 | +11.87% | 35.7만 |
|---|
| 2026.07.31 | ₩9,464 | ₩9,986 | ₩8,928 | ₩9,102 | -3.82% | 50.4만 |
|---|
| 2026.07.30 | ₩8,139 | ₩8,741 | ₩7,924 | ₩8,620 | +5.92% | 69.2만 |
|---|
| 2026.07.29 | ₩7,965 | ₩8,741 | ₩6,827 | ₩6,840 | -14.12% | 95만 |
|---|
| 2026.07.28 | ₩11,284 | ₩11,284 | ₩7,536 | ₩7,871 | -30.25% | 185.8만 |
|---|
| 2026.07.27 | ₩17,723 | ₩17,723 | ₩14,390 | ₩15,728 | -11.25% | 52만 |
|---|
| 2026.07.24 | ₩21,698 | ₩21,698 | ₩16,839 | ₩17,964 | -17.21% | 53.3만 |
|---|
| 2026.07.23 | ₩18,780 | ₩19,289 | ₩17,402 | ₩18,191 | -3.14% | 11.3만 |
|---|
| 2026.07.22 | ₩17,495 | ₩19,865 | ₩17,495 | ₩19,142 | +9.41% | 5.9만 |
|---|
| 2026.07.21 | ₩18,713 | ₩19,142 | ₩17,991 | ₩19,142 | +2.29% | 4.4만 |
|---|
| 2026.07.20 | ₩17,522 | ₩17,964 | ₩16,478 | ₩16,826 | -3.97% | 6.1만 |
|---|
| 2026.07.17 | ₩15,072 | ₩17,281 | ₩14,296 | ₩17,027 | +12.97% | 12.8만 |
|---|
| 2026.07.16 | ₩17,750 | ₩19,008 | ₩16,665 | ₩17,054 | -3.92% | 9.2만 |
|---|
| 2026.07.15 | ₩22,635 | ₩22,635 | ₩17,843 | ₩19,878 | -12.18% | 9.5만 |
|---|
| 2026.07.14 | ₩21,083 | ₩21,685 | ₩20,132 | ₩21,431 | +1.65% | 5.9만 |
|---|
| 2026.07.13 | ₩20,199 | ₩20,226 | ₩18,633 | ₩19,048 | -5.70% | 7.6만 |
|---|
| 2026.07.10 | ₩21,859 | ₩22,448 | ₩21,176 | ₩21,779 | -0.37% | 6.1만 |
|---|
| 2026.07.09 | ₩22,649 | ₩23,787 | ₩22,100 | ₩22,890 | +1.06% | 12.8만 |
|---|
| 2026.07.08 | ₩17,763 | ₩20,253 | ₩17,763 | ₩19,878 | +11.91% | 10.5만 |
|---|
| 2026.07.07 | ₩19,891 | ₩20,079 | ₩16,973 | ₩18,887 | -5.05% | 14.2만 |
|---|
| 2026.07.06 | ₩23,465 | ₩23,840 | ₩21,712 | ₩21,805 | -7.07% | 7.2만 |
|---|
| 2026.07.02 | ₩28,793 | ₩29,395 | ₩20,748 | ₩21,511 | -25.29% | 20.3만 |
|---|
| 2026.07.01 | ₩31,443 | ₩31,443 | ₩29,020 | ₩29,141 | -7.32% | 11.5만 |
|---|
| 2026.06.30 | ₩31,925 | ₩35,057 | ₩31,912 | ₩34,348 | +7.59% | 12.8만 |
|---|
| 2026.06.29 | ₩28,458 | ₩31,483 | ₩25,902 | ₩31,216 | +9.69% | 12.1만 |
|---|
| 2026.06.26 | ₩31,376 | ₩31,376 | ₩27,776 | ₩28,472 | -9.26% | 14.9만 |
|---|
| 2026.06.25 | ₩35,459 | ₩36,182 | ₩30,359 | ₩34,402 | -2.98% | 16.8만 |
|---|
| 2026.06.24 | ₩36,503 | ₩36,503 | ₩30,131 | ₩32,059 | -12.17% | 14.8만 |
|---|
| 2026.06.23 | ₩32,996 | ₩36,396 | ₩32,728 | ₩35,352 | +7.14% | 21.2만 |
|---|
| 2026.06.22 | ₩42,714 | ₩43,838 | ₩38,404 | ₩41,670 | -2.44% | 24.8만 |
|---|
| 2026.06.18 | ₩39,983 | ₩41,135 | ₩37,761 | ₩38,966 | -2.54% | 19.9만 |
|---|
| 2026.06.17 | ₩40,171 | ₩42,018 | ₩35,432 | ₩35,807 | -10.86% | 104.9만 |
|---|
| 2026.06.16 | ₩35,887 | ₩44,173 | ₩35,780 | ₩35,954 | +0.19% | 126만 |
|---|
| 2026.06.15 | ₩37,480 | ₩37,480 | ₩32,688 | ₩34,910 | -6.86% | 36.6만 |
|---|
| 2026.06.12 | ₩27,936 | ₩33,224 | ₩27,347 | ₩32,929 | +17.87% | 23만 |
|---|
| 2026.06.11 | ₩24,630 | ₩28,110 | ₩23,479 | ₩27,923 | +13.37% | 8.8만 |
|---|
| 2026.06.10 | ₩22,997 | ₩28,512 | ₩22,997 | ₩23,599 | +2.62% | 9.9만 |
|---|
| 2026.06.09 | ₩24,616 | ₩27,655 | ₩20,976 | ₩24,469 | -0.60% | 11.7만 |
|---|
| 2026.06.08 | ₩22,903 | ₩23,211 | ₩21,819 | ₩22,850 | -0.23% | 5.2만 |
|---|
| 2026.06.05 | ₩24,965 | ₩24,965 | ₩20,079 | ₩20,721 | -17.00% | 9.5만 |
|---|
| 2026.06.04 | ₩25,326 | ₩28,779 | ₩24,389 | ₩27,253 | +7.61% | 9.8만 |
|---|
| 2026.06.03 | ₩31,068 | ₩31,604 | ₩27,253 | ₩28,472 | -8.36% | 25.4만 |
|---|
| 2026.06.02 | ₩28,552 | ₩30,694 | ₩26,825 | ₩28,016 | -1.88% | 17.6만 |
|---|
| 2026.06.01 | ₩23,131 | ₩27,053 | ₩22,394 | ₩26,611 | +15.05% | 10.2만 |
|---|
| 2026.05.29 | ₩26,102 | ₩26,879 | ₩22,943 | ₩24,255 | -7.08% | 17.4만 |
|---|
| 2026.05.28 | ₩26,397 | ₩26,504 | ₩24,402 | ₩25,085 | -4.97% | 10만 |
|---|
| 2026.05.27 | ₩28,846 | ₩28,846 | ₩24,376 | ₩26,397 | -8.49% | 27.4만 |
|---|
| 2026.05.26 | ₩26,651 | ₩29,181 | ₩24,683 | ₩27,401 | +2.81% | 40.3만 |
|---|
| 2026.05.22 | ₩23,358 | ₩23,358 | ₩21,417 | ₩22,180 | -5.04% | 13.8만 |
|---|
| 2026.05.21 | ₩23,171 | ₩23,961 | ₩21,765 | ₩22,408 | -3.29% | 8.1만 |
|---|
| 2026.05.20 | ₩23,131 | ₩24,121 | ₩22,756 | ₩24,014 | +3.82% | 1.5만 |
|---|
| 2026.05.19 | ₩21,913 | ₩22,622 | ₩20,239 | ₩22,100 | +0.86% | 1만 |
|---|
| 2026.05.18 | ₩26,049 | ₩26,049 | ₩22,113 | ₩22,461 | -13.77% | 1.5만 |
|---|
| 2026.05.15 | ₩24,429 | ₩26,691 | ₩24,429 | ₩25,580 | +4.71% | 2.3만 |
|---|
| 2026.05.14 | ₩28,485 | ₩30,439 | ₩27,053 | ₩27,053 | -5.03% | 2.4만 |
|---|
| 2026.05.13 | ₩29,422 | ₩29,663 | ₩27,923 | ₩29,061 | -1.23% | 3만 |
|---|
| 2026.05.12 | ₩28,539 | ₩29,690 | ₩25,446 | ₩28,150 | -1.36% | 3.9만 |
|---|
| 2026.05.11 | ₩31,925 | ₩32,193 | ₩30,506 | ₩30,667 | -3.94% | 5.9만 |
|---|
| 2026.05.08 | ₩29,248 | ₩30,961 | ₩27,642 | ₩30,640 | +4.76% | 5만 |
|---|
| 2026.05.07 | ₩31,457 | ₩31,457 | ₩27,508 | ₩27,508 | -12.55% | 3.9만 |
|---|
| 2026.05.06 | ₩33,491 | ₩33,491 | ₩29,382 | ₩31,470 | -6.04% | 5.5만 |
|---|
| 2026.05.05 | ₩29,542 | ₩31,791 | ₩29,542 | ₩31,162 | +5.48% | 4.3만 |
|---|