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 | ₩8,451 | ₩8,451 | ₩7,607 | ₩7,741 | -8.40% | 11.4만 |
| 2026.10.08 | ₩8,464 | ₩8,933 | ₩7,942 | ₩8,357 | -1.27% | 22.1만 |
| 2026.10.07 | ₩8,705 | ₩8,879 | ₩8,384 | ₩8,799 | +1.08% | 22.2만 |
| 2026.10.06 | ₩9,911 | ₩10,031 | ₩9,147 | ₩9,161 | -7.57% | 14.4만 |
| 2026.10.05 | ₩10,192 | ₩10,312 | ₩9,536 | ₩9,656 | -5.26% | 14.8만 |
| 2026.10.02 | ₩9,670 | ₩10,299 | ₩9,509 | ₩10,152 | +4.99% | 24.2만 |
| 2026.10.01 | ₩9,040 | ₩9,335 | ₩8,719 | ₩9,094 | +0.59% | 21.5만 |
| 2026.09.30 | ₩9,643 | ₩9,670 | ₩8,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,920 |
| -7.50% |
| 10.1만 |
| 2026.09.29 | ₩9,777 | ₩9,884 | ₩9,469 | ₩9,536 | -2.47% | 10.6만 |
|---|
| 2026.09.28 | ₩9,335 | ₩9,348 | ₩8,705 | ₩9,214 | -1.29% | 9.5만 |
|---|
| 2026.09.25 | ₩9,268 | ₩9,589 | ₩9,161 | ₩9,402 | +1.45% | 12만 |
|---|
| 2026.09.24 | ₩8,705 | ₩9,174 | ₩8,705 | ₩9,067 | +4.15% | 9.4만 |
|---|
| 2026.09.23 | ₩9,576 | ₩9,616 | ₩8,920 | ₩9,295 | -2.94% | 9.8만 |
|---|
| 2026.09.22 | ₩8,839 | ₩9,830 | ₩8,839 | ₩9,777 | +10.61% | 24.3만 |
|---|
| 2026.09.21 | ₩8,839 | ₩8,973 | ₩8,464 | ₩8,960 | +1.36% | 24.7만 |
|---|
| 2026.09.18 | ₩7,835 | ₩8,317 | ₩7,687 | ₩8,317 | +6.15% | 17.2만 |
|---|
| 2026.09.17 | ₩7,621 | ₩7,795 | ₩7,406 | ₩7,594 | -0.35% | 17.9만 |
|---|
| 2026.09.16 | ₩7,326 | ₩7,433 | ₩6,804 | ₩7,071 | -3.47% | 12.7만 |
|---|
| 2026.09.15 | ₩7,554 | ₩7,554 | ₩6,951 | ₩7,138 | -5.50% | 8.3만 |
|---|
| 2026.09.14 | ₩7,674 | ₩7,888 | ₩7,299 | ₩7,393 | -3.66% | 18.6만 |
|---|
| 2026.09.11 | ₩8,571 | ₩8,987 | ₩8,478 | ₩8,987 | +4.84% | 9만 |
|---|
| 2026.09.10 | ₩8,304 | ₩8,478 | ₩8,103 | ₩8,277 | -0.32% | 23.1만 |
|---|
| 2026.09.09 | ₩8,759 | ₩9,161 | ₩8,571 | ₩8,879 | +1.38% | 18.9만 |
|---|
| 2026.09.08 | ₩8,237 | ₩8,933 | ₩8,210 | ₩8,719 | +5.85% | 25.5만 |
|---|
| 2026.09.04 | ₩7,634 | ₩7,875 | ₩7,500 | ₩7,728 | +1.23% | 16.1만 |
|---|
| 2026.09.03 | ₩7,339 | ₩7,647 | ₩7,018 | ₩7,500 | +2.19% | 16.1만 |
|---|
| 2026.09.02 | ₩7,192 | ₩7,594 | ₩7,045 | ₩7,580 | +5.40% | 18.3만 |
|---|
| 2026.09.01 | ₩7,179 | ₩7,420 | ₩6,991 | ₩7,098 | -1.12% | 14.2만 |
|---|
| 2026.08.31 | ₩7,781 | ₩8,022 | ₩7,621 | ₩7,621 | -2.07% | 5.9만 |
|---|
| 2026.08.28 | ₩9,120 | ₩9,120 | ₩7,768 | ₩7,835 | -14.10% | 27.2만 |
|---|
| 2026.08.27 | ₩9,482 | ₩9,589 | ₩8,879 | ₩9,228 | -2.68% | 37.4만 |
|---|
| 2026.08.26 | ₩8,143 | ₩8,237 | ₩7,862 | ₩8,103 | -0.49% | 15.1만 |
|---|
| 2026.08.25 | ₩8,571 | ₩8,571 | ₩8,143 | ₩8,183 | -4.53% | 12.4만 |
|---|
| 2026.08.24 | ₩8,223 | ₩8,250 | ₩7,661 | ₩7,982 | -2.93% | 22.7만 |
|---|
| 2026.08.21 | ₩9,281 | ₩9,281 | ₩8,545 | ₩8,759 | -5.63% | 11.8만 |
|---|
| 2026.08.20 | ₩8,933 | ₩9,495 | ₩8,812 | ₩9,040 | +1.20% | 13.5만 |
|---|
| 2026.08.19 | ₩10,862 | ₩10,862 | ₩8,973 | ₩9,054 | -16.65% | 25만 |
|---|
| 2026.08.18 | ₩11,652 | ₩12,321 | ₩10,152 | ₩10,594 | -9.08% | 26.7만 |
|---|
| 2026.08.17 | ₩12,844 | ₩13,768 | ₩12,683 | ₩13,446 | +4.69% | 28.1만 |
|---|
| 2026.08.14 | ₩12,040 | ₩13,018 | ₩11,879 | ₩12,415 | +3.11% | 20.8만 |
|---|
| 2026.08.13 | ₩10,929 | ₩12,268 | ₩10,929 | ₩11,920 | +9.07% | 22.6만 |
|---|
| 2026.08.12 | ₩11,625 | ₩11,705 | ₩11,089 | ₩11,143 | -4.15% | 27.4만 |
|---|
| 2026.08.11 | ₩10,487 | ₩10,647 | ₩10,205 | ₩10,580 | +0.89% | 9.8만 |
|---|
| 2026.08.10 | ₩11,183 | ₩11,237 | ₩10,058 | ₩10,085 | -9.82% | 13.3만 |
|---|
| 2026.08.07 | ₩11,357 | ₩11,705 | ₩10,312 | ₩11,022 | -2.95% | 24.5만 |
|---|
| 2026.08.06 | ₩9,884 | ₩11,210 | ₩9,429 | ₩10,607 | +7.32% | 30만 |
|---|
| 2026.08.05 | ₩10,795 | ₩11,638 | ₩10,500 | ₩10,500 | -2.73% | 21.9만 |
|---|
| 2026.08.04 | ₩10,446 | ₩11,531 | ₩10,379 | ₩11,370 | +8.85% | 22.6만 |
|---|
| 2026.08.03 | ₩8,464 | ₩9,522 | ₩8,277 | ₩9,469 | +11.87% | 35.7만 |
|---|
| 2026.07.31 | ₩9,469 | ₩9,991 | ₩8,933 | ₩9,107 | -3.82% | 50.4만 |
|---|
| 2026.07.30 | ₩8,143 | ₩8,745 | ₩7,929 | ₩8,625 | +5.92% | 69.2만 |
|---|
| 2026.07.29 | ₩7,969 | ₩8,745 | ₩6,830 | ₩6,844 | -14.12% | 95만 |
|---|
| 2026.07.28 | ₩11,290 | ₩11,290 | ₩7,540 | ₩7,875 | -30.25% | 185.8만 |
|---|
| 2026.07.27 | ₩17,732 | ₩17,732 | ₩14,397 | ₩15,737 | -11.25% | 52만 |
|---|
| 2026.07.24 | ₩21,710 | ₩21,710 | ₩16,848 | ₩17,973 | -17.21% | 53.3만 |
|---|
| 2026.07.23 | ₩18,790 | ₩19,299 | ₩17,411 | ₩18,201 | -3.14% | 11.3만 |
|---|
| 2026.07.22 | ₩17,504 | ₩19,875 | ₩17,504 | ₩19,152 | +9.41% | 5.9만 |
|---|
| 2026.07.21 | ₩18,723 | ₩19,152 | ₩18,000 | ₩19,152 | +2.29% | 4.4만 |
|---|
| 2026.07.20 | ₩17,531 | ₩17,973 | ₩16,487 | ₩16,835 | -3.97% | 6.1만 |
|---|
| 2026.07.17 | ₩15,080 | ₩17,290 | ₩14,304 | ₩17,036 | +12.97% | 12.8만 |
|---|
| 2026.07.16 | ₩17,759 | ₩19,018 | ₩16,674 | ₩17,062 | -3.92% | 9.2만 |
|---|
| 2026.07.15 | ₩22,647 | ₩22,647 | ₩17,853 | ₩19,888 | -12.18% | 9.5만 |
|---|
| 2026.07.14 | ₩21,094 | ₩21,696 | ₩20,143 | ₩21,442 | +1.65% | 5.9만 |
|---|
| 2026.07.13 | ₩20,210 | ₩20,237 | ₩18,643 | ₩19,058 | -5.70% | 7.6만 |
|---|
| 2026.07.10 | ₩21,870 | ₩22,460 | ₩21,187 | ₩21,790 | -0.37% | 6.1만 |
|---|
| 2026.07.09 | ₩22,661 | ₩23,799 | ₩22,112 | ₩22,902 | +1.06% | 12.8만 |
|---|
| 2026.07.08 | ₩17,772 | ₩20,263 | ₩17,772 | ₩19,888 | +11.91% | 10.5만 |
|---|
| 2026.07.07 | ₩19,902 | ₩20,089 | ₩16,982 | ₩18,897 | -5.05% | 14.2만 |
|---|
| 2026.07.06 | ₩23,478 | ₩23,853 | ₩21,723 | ₩21,817 | -7.07% | 7.2만 |
|---|
| 2026.07.02 | ₩28,808 | ₩29,411 | ₩20,759 | ₩21,522 | -25.29% | 20.3만 |
|---|
| 2026.07.01 | ₩31,460 | ₩31,460 | ₩29,036 | ₩29,156 | -7.32% | 11.5만 |
|---|
| 2026.06.30 | ₩31,942 | ₩35,076 | ₩31,928 | ₩34,366 | +7.59% | 12.8만 |
|---|
| 2026.06.29 | ₩28,473 | ₩31,500 | ₩25,915 | ₩31,232 | +9.69% | 12.1만 |
|---|
| 2026.06.26 | ₩31,393 | ₩31,393 | ₩27,790 | ₩28,486 | -9.26% | 14.9만 |
|---|
| 2026.06.25 | ₩35,478 | ₩36,201 | ₩30,375 | ₩34,419 | -2.98% | 16.8만 |
|---|
| 2026.06.24 | ₩36,522 | ₩36,522 | ₩30,147 | ₩32,076 | -12.17% | 14.8만 |
|---|
| 2026.06.23 | ₩33,013 | ₩36,415 | ₩32,745 | ₩35,370 | +7.14% | 21.2만 |
|---|
| 2026.06.22 | ₩42,736 | ₩43,861 | ₩38,424 | ₩41,692 | -2.44% | 24.8만 |
|---|
| 2026.06.18 | ₩40,004 | ₩41,156 | ₩37,781 | ₩38,986 | -2.54% | 19.9만 |
|---|
| 2026.06.17 | ₩40,192 | ₩42,040 | ₩35,451 | ₩35,826 | -10.86% | 104.9만 |
|---|
| 2026.06.16 | ₩35,906 | ₩44,196 | ₩35,799 | ₩35,973 | +0.19% | 126만 |
|---|
| 2026.06.15 | ₩37,500 | ₩37,500 | ₩32,705 | ₩34,928 | -6.86% | 36.6만 |
|---|
| 2026.06.12 | ₩27,951 | ₩33,241 | ₩27,361 | ₩32,946 | +17.87% | 23만 |
|---|
| 2026.06.11 | ₩24,643 | ₩28,125 | ₩23,491 | ₩27,937 | +13.37% | 8.8만 |
|---|
| 2026.06.10 | ₩23,009 | ₩28,527 | ₩23,009 | ₩23,612 | +2.62% | 9.9만 |
|---|
| 2026.06.09 | ₩24,629 | ₩27,670 | ₩20,987 | ₩24,482 | -0.60% | 11.7만 |
|---|
| 2026.06.08 | ₩22,915 | ₩23,223 | ₩21,830 | ₩22,862 | -0.23% | 5.2만 |
|---|
| 2026.06.05 | ₩24,978 | ₩24,978 | ₩20,089 | ₩20,732 | -17.00% | 9.5만 |
|---|
| 2026.06.04 | ₩25,339 | ₩28,795 | ₩24,402 | ₩27,268 | +7.61% | 9.8만 |
|---|
| 2026.06.03 | ₩31,085 | ₩31,620 | ₩27,268 | ₩28,486 | -8.36% | 25.4만 |
|---|
| 2026.06.02 | ₩28,567 | ₩30,710 | ₩26,839 | ₩28,031 | -1.88% | 17.6만 |
|---|
| 2026.06.01 | ₩23,143 | ₩27,067 | ₩22,406 | ₩26,625 | +15.05% | 10.2만 |
|---|
| 2026.05.29 | ₩26,116 | ₩26,893 | ₩22,955 | ₩24,268 | -7.08% | 17.4만 |
|---|
| 2026.05.28 | ₩26,411 | ₩26,518 | ₩24,415 | ₩25,098 | -4.97% | 10만 |
|---|
| 2026.05.27 | ₩28,861 | ₩28,861 | ₩24,388 | ₩26,411 | -8.49% | 27.4만 |
|---|
| 2026.05.26 | ₩26,665 | ₩29,196 | ₩24,696 | ₩27,415 | +2.81% | 40.3만 |
|---|
| 2026.05.22 | ₩23,370 | ₩23,370 | ₩21,428 | ₩22,192 | -5.04% | 13.8만 |
|---|
| 2026.05.21 | ₩23,183 | ₩23,973 | ₩21,777 | ₩22,420 | -3.29% | 8.1만 |
|---|
| 2026.05.20 | ₩23,143 | ₩24,134 | ₩22,768 | ₩24,027 | +3.82% | 1.5만 |
|---|
| 2026.05.19 | ₩21,924 | ₩22,634 | ₩20,250 | ₩22,112 | +0.86% | 1만 |
|---|
| 2026.05.18 | ₩26,062 | ₩26,062 | ₩22,125 | ₩22,473 | -13.77% | 1.5만 |
|---|
| 2026.05.15 | ₩24,442 | ₩26,705 | ₩24,442 | ₩25,594 | +4.71% | 2.3만 |
|---|
| 2026.05.14 | ₩28,500 | ₩30,455 | ₩27,067 | ₩27,067 | -5.03% | 2.4만 |
|---|
| 2026.05.13 | ₩29,437 | ₩29,678 | ₩27,937 | ₩29,076 | -1.23% | 3만 |
|---|
| 2026.05.12 | ₩28,553 | ₩29,705 | ₩25,460 | ₩28,165 | -1.36% | 3.9만 |
|---|
| 2026.05.11 | ₩31,942 | ₩32,210 | ₩30,522 | ₩30,683 | -3.94% | 5.9만 |
|---|
| 2026.05.08 | ₩29,263 | ₩30,978 | ₩27,656 | ₩30,656 | +4.76% | 5만 |
|---|
| 2026.05.07 | ₩31,473 | ₩31,473 | ₩27,522 | ₩27,522 | -12.55% | 3.9만 |
|---|
| 2026.05.06 | ₩33,509 | ₩33,509 | ₩29,397 | ₩31,486 | -6.04% | 5.5만 |
|---|
| 2026.05.05 | ₩29,558 | ₩31,808 | ₩29,558 | ₩31,178 | +5.48% | 4.3만 |
|---|