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 | ₩8,463 | ₩8,463 | ₩7,618 | ₩7,752 | -8.40% | 11.4만 |
| 2026.10.08 | ₩8,477 | ₩8,946 | ₩7,954 | ₩8,369 | -1.27% | 22.1만 |
| 2026.10.07 | ₩8,718 | ₩8,892 | ₩8,396 | ₩8,812 | +1.08% | 22.2만 |
| 2026.10.06 | ₩9,925 | ₩10,046 | ₩9,161 | ₩9,174 | -7.57% | 14.4만 |
| 2026.10.05 | ₩10,207 | ₩10,328 | ₩9,550 | ₩9,670 | -5.26% | 14.8만 |
| 2026.10.02 | ₩9,684 | ₩10,314 | ₩9,523 | ₩10,167 | +4.99% | 24.2만 |
| 2026.10.01 | ₩9,053 | ₩9,349 | ₩8,732 | ₩9,107 | +0.59% | 21.5만 |
| 2026.09.30 | ₩9,657 | ₩9,684 | ₩8,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,933 |
| -7.50% |
| 10.1만 |
| 2026.09.29 | ₩9,791 | ₩9,898 | ₩9,483 | ₩9,550 | -2.47% | 10.6만 |
|---|
| 2026.09.28 | ₩9,349 | ₩9,362 | ₩8,718 | ₩9,228 | -1.29% | 9.5만 |
|---|
| 2026.09.25 | ₩9,281 | ₩9,603 | ₩9,174 | ₩9,416 | +1.45% | 12만 |
|---|
| 2026.09.24 | ₩8,718 | ₩9,188 | ₩8,718 | ₩9,080 | +4.15% | 9.4만 |
|---|
| 2026.09.23 | ₩9,590 | ₩9,630 | ₩8,933 | ₩9,308 | -2.94% | 9.8만 |
|---|
| 2026.09.22 | ₩8,852 | ₩9,845 | ₩8,852 | ₩9,791 | +10.61% | 24.3만 |
|---|
| 2026.09.21 | ₩8,852 | ₩8,986 | ₩8,477 | ₩8,973 | +1.36% | 24.7만 |
|---|
| 2026.09.18 | ₩7,846 | ₩8,329 | ₩7,699 | ₩8,329 | +6.15% | 17.2만 |
|---|
| 2026.09.17 | ₩7,632 | ₩7,806 | ₩7,417 | ₩7,605 | -0.35% | 17.9만 |
|---|
| 2026.09.16 | ₩7,337 | ₩7,444 | ₩6,814 | ₩7,082 | -3.47% | 12.7만 |
|---|
| 2026.09.15 | ₩7,565 | ₩7,565 | ₩6,961 | ₩7,149 | -5.50% | 8.3만 |
|---|
| 2026.09.14 | ₩7,685 | ₩7,900 | ₩7,310 | ₩7,404 | -3.66% | 18.6만 |
|---|
| 2026.09.11 | ₩8,584 | ₩9,000 | ₩8,490 | ₩9,000 | +4.84% | 9만 |
|---|
| 2026.09.10 | ₩8,316 | ₩8,490 | ₩8,115 | ₩8,289 | -0.32% | 23.1만 |
|---|
| 2026.09.09 | ₩8,772 | ₩9,174 | ₩8,584 | ₩8,892 | +1.38% | 18.9만 |
|---|
| 2026.09.08 | ₩8,249 | ₩8,946 | ₩8,222 | ₩8,732 | +5.85% | 25.5만 |
|---|
| 2026.09.04 | ₩7,645 | ₩7,887 | ₩7,511 | ₩7,739 | +1.23% | 16.1만 |
|---|
| 2026.09.03 | ₩7,350 | ₩7,659 | ₩7,028 | ₩7,511 | +2.19% | 16.1만 |
|---|
| 2026.09.02 | ₩7,203 | ₩7,605 | ₩7,055 | ₩7,591 | +5.40% | 18.3만 |
|---|
| 2026.09.01 | ₩7,189 | ₩7,431 | ₩7,001 | ₩7,109 | -1.12% | 14.2만 |
|---|
| 2026.08.31 | ₩7,793 | ₩8,034 | ₩7,632 | ₩7,632 | -2.07% | 5.9만 |
|---|
| 2026.08.28 | ₩9,134 | ₩9,134 | ₩7,779 | ₩7,846 | -14.10% | 27.2만 |
|---|
| 2026.08.27 | ₩9,496 | ₩9,603 | ₩8,892 | ₩9,241 | -2.68% | 37.4만 |
|---|
| 2026.08.26 | ₩8,155 | ₩8,249 | ₩7,873 | ₩8,115 | -0.49% | 15.1만 |
|---|
| 2026.08.25 | ₩8,584 | ₩8,584 | ₩8,155 | ₩8,195 | -4.53% | 12.4만 |
|---|
| 2026.08.24 | ₩8,235 | ₩8,262 | ₩7,672 | ₩7,994 | -2.93% | 22.7만 |
|---|
| 2026.08.21 | ₩9,295 | ₩9,295 | ₩8,557 | ₩8,772 | -5.63% | 11.8만 |
|---|
| 2026.08.20 | ₩8,946 | ₩9,509 | ₩8,825 | ₩9,053 | +1.20% | 13.5만 |
|---|
| 2026.08.19 | ₩10,878 | ₩10,878 | ₩8,986 | ₩9,067 | -16.65% | 25만 |
|---|
| 2026.08.18 | ₩11,669 | ₩12,339 | ₩10,167 | ₩10,609 | -9.08% | 26.7만 |
|---|
| 2026.08.17 | ₩12,863 | ₩13,788 | ₩12,702 | ₩13,466 | +4.69% | 28.1만 |
|---|
| 2026.08.14 | ₩12,058 | ₩13,037 | ₩11,897 | ₩12,433 | +3.11% | 20.8만 |
|---|
| 2026.08.13 | ₩10,945 | ₩12,286 | ₩10,945 | ₩11,937 | +9.07% | 22.6만 |
|---|
| 2026.08.12 | ₩11,642 | ₩11,723 | ₩11,106 | ₩11,159 | -4.15% | 27.4만 |
|---|
| 2026.08.11 | ₩10,502 | ₩10,663 | ₩10,220 | ₩10,596 | +0.89% | 9.8만 |
|---|
| 2026.08.10 | ₩11,199 | ₩11,253 | ₩10,073 | ₩10,100 | -9.82% | 13.3만 |
|---|
| 2026.08.07 | ₩11,374 | ₩11,723 | ₩10,328 | ₩11,038 | -2.95% | 24.5만 |
|---|
| 2026.08.06 | ₩9,898 | ₩11,226 | ₩9,442 | ₩10,623 | +7.32% | 30만 |
|---|
| 2026.08.05 | ₩10,810 | ₩11,655 | ₩10,515 | ₩10,515 | -2.73% | 21.9만 |
|---|
| 2026.08.04 | ₩10,462 | ₩11,548 | ₩10,395 | ₩11,387 | +8.85% | 22.6만 |
|---|
| 2026.08.03 | ₩8,477 | ₩9,536 | ₩8,289 | ₩9,483 | +11.87% | 35.7만 |
|---|
| 2026.07.31 | ₩9,483 | ₩10,006 | ₩8,946 | ₩9,121 | -3.82% | 50.4만 |
|---|
| 2026.07.30 | ₩8,155 | ₩8,758 | ₩7,940 | ₩8,638 | +5.92% | 69.2만 |
|---|
| 2026.07.29 | ₩7,980 | ₩8,758 | ₩6,840 | ₩6,854 | -14.12% | 95만 |
|---|
| 2026.07.28 | ₩11,307 | ₩11,307 | ₩7,551 | ₩7,887 | -30.25% | 185.8만 |
|---|
| 2026.07.27 | ₩17,758 | ₩17,758 | ₩14,418 | ₩15,760 | -11.25% | 52만 |
|---|
| 2026.07.24 | ₩21,742 | ₩21,742 | ₩16,873 | ₩18,000 | -17.21% | 53.3만 |
|---|
| 2026.07.23 | ₩18,818 | ₩19,327 | ₩17,436 | ₩18,228 | -3.14% | 11.3만 |
|---|
| 2026.07.22 | ₩17,530 | ₩19,904 | ₩17,530 | ₩19,180 | +9.41% | 5.9만 |
|---|
| 2026.07.21 | ₩18,751 | ₩19,180 | ₩18,026 | ₩19,180 | +2.29% | 4.4만 |
|---|
| 2026.07.20 | ₩17,557 | ₩18,000 | ₩16,511 | ₩16,860 | -3.97% | 6.1만 |
|---|
| 2026.07.17 | ₩15,102 | ₩17,316 | ₩14,325 | ₩17,061 | +12.97% | 12.8만 |
|---|
| 2026.07.16 | ₩17,785 | ₩19,046 | ₩16,699 | ₩17,088 | -3.92% | 9.2만 |
|---|
| 2026.07.15 | ₩22,681 | ₩22,681 | ₩17,879 | ₩19,918 | -12.18% | 9.5만 |
|---|
| 2026.07.14 | ₩21,125 | ₩21,728 | ₩20,172 | ₩21,473 | +1.65% | 5.9만 |
|---|
| 2026.07.13 | ₩20,239 | ₩20,266 | ₩18,670 | ₩19,086 | -5.70% | 7.6만 |
|---|
| 2026.07.10 | ₩21,903 | ₩22,493 | ₩21,219 | ₩21,822 | -0.37% | 6.1만 |
|---|
| 2026.07.09 | ₩22,694 | ₩23,834 | ₩22,144 | ₩22,935 | +1.06% | 12.8만 |
|---|
| 2026.07.08 | ₩17,798 | ₩20,293 | ₩17,798 | ₩19,918 | +11.91% | 10.5만 |
|---|
| 2026.07.07 | ₩19,931 | ₩20,119 | ₩17,007 | ₩18,925 | -5.05% | 14.2만 |
|---|
| 2026.07.06 | ₩23,512 | ₩23,888 | ₩21,755 | ₩21,849 | -7.07% | 7.2만 |
|---|
| 2026.07.02 | ₩28,850 | ₩29,454 | ₩20,789 | ₩21,554 | -25.29% | 20.3만 |
|---|
| 2026.07.01 | ₩31,506 | ₩31,506 | ₩29,078 | ₩29,199 | -7.32% | 11.5만 |
|---|
| 2026.06.30 | ₩31,989 | ₩35,127 | ₩31,975 | ₩34,416 | +7.59% | 12.8만 |
|---|
| 2026.06.29 | ₩28,515 | ₩31,546 | ₩25,953 | ₩31,278 | +9.69% | 12.1만 |
|---|
| 2026.06.26 | ₩31,439 | ₩31,439 | ₩27,831 | ₩28,528 | -9.26% | 14.9만 |
|---|
| 2026.06.25 | ₩35,530 | ₩36,254 | ₩30,420 | ₩34,470 | -2.98% | 16.8만 |
|---|
| 2026.06.24 | ₩36,576 | ₩36,576 | ₩30,192 | ₩32,123 | -12.17% | 14.8만 |
|---|
| 2026.06.23 | ₩33,062 | ₩36,469 | ₩32,794 | ₩35,422 | +7.14% | 21.2만 |
|---|
| 2026.06.22 | ₩42,799 | ₩43,926 | ₩38,480 | ₩41,753 | -2.44% | 24.8만 |
|---|
| 2026.06.18 | ₩40,063 | ₩41,217 | ₩37,837 | ₩39,044 | -2.54% | 19.9만 |
|---|
| 2026.06.17 | ₩40,251 | ₩42,102 | ₩35,503 | ₩35,878 | -10.86% | 104.9만 |
|---|
| 2026.06.16 | ₩35,959 | ₩44,261 | ₩35,852 | ₩36,026 | +0.19% | 126만 |
|---|
| 2026.06.15 | ₩37,555 | ₩37,555 | ₩32,753 | ₩34,980 | -6.86% | 36.6만 |
|---|
| 2026.06.12 | ₩27,992 | ₩33,290 | ₩27,402 | ₩32,995 | +17.87% | 23만 |
|---|
| 2026.06.11 | ₩24,679 | ₩28,166 | ₩23,526 | ₩27,978 | +13.37% | 8.8만 |
|---|
| 2026.06.10 | ₩23,043 | ₩28,569 | ₩23,043 | ₩23,646 | +2.62% | 9.9만 |
|---|
| 2026.06.09 | ₩24,666 | ₩27,710 | ₩21,017 | ₩24,518 | -0.60% | 11.7만 |
|---|
| 2026.06.08 | ₩22,949 | ₩23,257 | ₩21,862 | ₩22,895 | -0.23% | 5.2만 |
|---|
| 2026.06.05 | ₩25,014 | ₩25,014 | ₩20,119 | ₩20,763 | -17.00% | 9.5만 |
|---|
| 2026.06.04 | ₩25,376 | ₩28,837 | ₩24,438 | ₩27,308 | +7.61% | 9.8만 |
|---|
| 2026.06.03 | ₩31,130 | ₩31,667 | ₩27,308 | ₩28,528 | -8.36% | 25.4만 |
|---|
| 2026.06.02 | ₩28,609 | ₩30,755 | ₩26,879 | ₩28,072 | -1.88% | 17.6만 |
|---|
| 2026.06.01 | ₩23,177 | ₩27,107 | ₩22,439 | ₩26,664 | +15.05% | 10.2만 |
|---|
| 2026.05.29 | ₩26,154 | ₩26,932 | ₩22,989 | ₩24,303 | -7.08% | 17.4만 |
|---|
| 2026.05.28 | ₩26,449 | ₩26,557 | ₩24,451 | ₩25,135 | -4.97% | 10만 |
|---|
| 2026.05.27 | ₩28,904 | ₩28,904 | ₩24,424 | ₩26,449 | -8.49% | 27.4만 |
|---|
| 2026.05.26 | ₩26,704 | ₩29,239 | ₩24,733 | ₩27,455 | +2.81% | 40.3만 |
|---|
| 2026.05.22 | ₩23,405 | ₩23,405 | ₩21,460 | ₩22,225 | -5.04% | 13.8만 |
|---|
| 2026.05.21 | ₩23,217 | ₩24,008 | ₩21,809 | ₩22,453 | -3.29% | 8.1만 |
|---|
| 2026.05.20 | ₩23,177 | ₩24,169 | ₩22,801 | ₩24,062 | +3.82% | 1.5만 |
|---|
| 2026.05.19 | ₩21,956 | ₩22,667 | ₩20,280 | ₩22,144 | +0.86% | 1만 |
|---|
| 2026.05.18 | ₩26,101 | ₩26,101 | ₩22,157 | ₩22,506 | -13.77% | 1.5만 |
|---|
| 2026.05.15 | ₩24,478 | ₩26,745 | ₩24,478 | ₩25,631 | +4.71% | 2.3만 |
|---|
| 2026.05.14 | ₩28,542 | ₩30,500 | ₩27,107 | ₩27,107 | -5.03% | 2.4만 |
|---|
| 2026.05.13 | ₩29,481 | ₩29,722 | ₩27,978 | ₩29,119 | -1.23% | 3만 |
|---|
| 2026.05.12 | ₩28,595 | ₩29,749 | ₩25,497 | ₩28,206 | -1.36% | 3.9만 |
|---|
| 2026.05.11 | ₩31,989 | ₩32,257 | ₩30,567 | ₩30,728 | -3.94% | 5.9만 |
|---|
| 2026.05.08 | ₩29,306 | ₩31,023 | ₩27,697 | ₩30,701 | +4.76% | 5만 |
|---|
| 2026.05.07 | ₩31,519 | ₩31,519 | ₩27,563 | ₩27,563 | -12.55% | 3.9만 |
|---|
| 2026.05.06 | ₩33,558 | ₩33,558 | ₩29,440 | ₩31,533 | -6.04% | 5.5만 |
|---|
| 2026.05.05 | ₩29,601 | ₩31,855 | ₩29,601 | ₩31,224 | +5.48% | 4.3만 |
|---|