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 | ₩8,422 | ₩8,422 | ₩7,582 | ₩7,715 | -8.40% | 11.4만 |
| 2026.10.08 | ₩8,436 | ₩8,903 | ₩7,915 | ₩8,329 | -1.27% | 22.1만 |
| 2026.10.07 | ₩8,676 | ₩8,850 | ₩8,356 | ₩8,770 | +1.08% | 22.2만 |
| 2026.10.06 | ₩9,877 | ₩9,998 | ₩9,117 | ₩9,130 | -7.57% | 14.4만 |
| 2026.10.05 | ₩10,158 | ₩10,278 | ₩9,504 | ₩9,624 | -5.26% | 14.8만 |
| 2026.10.02 | ₩9,637 | ₩10,264 | ₩9,477 | ₩10,118 | +4.99% | 24.2만 |
| 2026.10.01 | ₩9,010 | ₩9,303 | ₩8,689 | ₩9,063 | +0.59% | 21.5만 |
| 2026.09.30 | ₩9,610 | ₩9,637 | ₩8,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,890 |
| -7.50% |
| 10.1만 |
| 2026.09.29 | ₩9,744 | ₩9,851 | ₩9,437 | ₩9,504 | -2.47% | 10.6만 |
|---|
| 2026.09.28 | ₩9,303 | ₩9,317 | ₩8,676 | ₩9,183 | -1.29% | 9.5만 |
|---|
| 2026.09.25 | ₩9,237 | ₩9,557 | ₩9,130 | ₩9,370 | +1.45% | 12만 |
|---|
| 2026.09.24 | ₩8,676 | ₩9,143 | ₩8,676 | ₩9,036 | +4.15% | 9.4만 |
|---|
| 2026.09.23 | ₩9,544 | ₩9,584 | ₩8,890 | ₩9,263 | -2.94% | 9.8만 |
|---|
| 2026.09.22 | ₩8,810 | ₩9,797 | ₩8,810 | ₩9,744 | +10.61% | 24.3만 |
|---|
| 2026.09.21 | ₩8,810 | ₩8,943 | ₩8,436 | ₩8,930 | +1.36% | 24.7만 |
|---|
| 2026.09.18 | ₩7,808 | ₩8,289 | ₩7,662 | ₩8,289 | +6.15% | 17.2만 |
|---|
| 2026.09.17 | ₩7,595 | ₩7,768 | ₩7,381 | ₩7,568 | -0.35% | 17.9만 |
|---|
| 2026.09.16 | ₩7,301 | ₩7,408 | ₩6,781 | ₩7,048 | -3.47% | 12.7만 |
|---|
| 2026.09.15 | ₩7,528 | ₩7,528 | ₩6,928 | ₩7,114 | -5.50% | 8.3만 |
|---|
| 2026.09.14 | ₩7,648 | ₩7,862 | ₩7,275 | ₩7,368 | -3.66% | 18.6만 |
|---|
| 2026.09.11 | ₩8,543 | ₩8,956 | ₩8,449 | ₩8,956 | +4.84% | 9만 |
|---|
| 2026.09.10 | ₩8,276 | ₩8,449 | ₩8,075 | ₩8,249 | -0.32% | 23.1만 |
|---|
| 2026.09.09 | ₩8,729 | ₩9,130 | ₩8,543 | ₩8,850 | +1.38% | 18.9만 |
|---|
| 2026.09.08 | ₩8,209 | ₩8,903 | ₩8,182 | ₩8,689 | +5.85% | 25.5만 |
|---|
| 2026.09.04 | ₩7,608 | ₩7,849 | ₩7,475 | ₩7,702 | +1.23% | 16.1만 |
|---|
| 2026.09.03 | ₩7,315 | ₩7,622 | ₩6,994 | ₩7,475 | +2.19% | 16.1만 |
|---|
| 2026.09.02 | ₩7,168 | ₩7,568 | ₩7,021 | ₩7,555 | +5.40% | 18.3만 |
|---|
| 2026.09.01 | ₩7,154 | ₩7,395 | ₩6,968 | ₩7,074 | -1.12% | 14.2만 |
|---|
| 2026.08.31 | ₩7,755 | ₩7,995 | ₩7,595 | ₩7,595 | -2.07% | 5.9만 |
|---|
| 2026.08.28 | ₩9,090 | ₩9,090 | ₩7,742 | ₩7,808 | -14.10% | 27.2만 |
|---|
| 2026.08.27 | ₩9,450 | ₩9,557 | ₩8,850 | ₩9,197 | -2.68% | 37.4만 |
|---|
| 2026.08.26 | ₩8,115 | ₩8,209 | ₩7,835 | ₩8,075 | -0.49% | 15.1만 |
|---|
| 2026.08.25 | ₩8,543 | ₩8,543 | ₩8,115 | ₩8,156 | -4.53% | 12.4만 |
|---|
| 2026.08.24 | ₩8,196 | ₩8,222 | ₩7,635 | ₩7,955 | -2.93% | 22.7만 |
|---|
| 2026.08.21 | ₩9,250 | ₩9,250 | ₩8,516 | ₩8,729 | -5.63% | 11.8만 |
|---|
| 2026.08.20 | ₩8,903 | ₩9,464 | ₩8,783 | ₩9,010 | +1.20% | 13.5만 |
|---|
| 2026.08.19 | ₩10,825 | ₩10,825 | ₩8,943 | ₩9,023 | -16.65% | 25만 |
|---|
| 2026.08.18 | ₩11,613 | ₩12,280 | ₩10,118 | ₩10,558 | -9.08% | 26.7만 |
|---|
| 2026.08.17 | ₩12,801 | ₩13,722 | ₩12,640 | ₩13,401 | +4.69% | 28.1만 |
|---|
| 2026.08.14 | ₩12,000 | ₩12,974 | ₩11,839 | ₩12,373 | +3.11% | 20.8만 |
|---|
| 2026.08.13 | ₩10,892 | ₩12,227 | ₩10,892 | ₩11,880 | +9.07% | 22.6만 |
|---|
| 2026.08.12 | ₩11,586 | ₩11,666 | ₩11,052 | ₩11,105 | -4.15% | 27.4만 |
|---|
| 2026.08.11 | ₩10,451 | ₩10,612 | ₩10,171 | ₩10,545 | +0.89% | 9.8만 |
|---|
| 2026.08.10 | ₩11,145 | ₩11,199 | ₩10,024 | ₩10,051 | -9.82% | 13.3만 |
|---|
| 2026.08.07 | ₩11,319 | ₩11,666 | ₩10,278 | ₩10,985 | -2.95% | 24.5만 |
|---|
| 2026.08.06 | ₩9,851 | ₩11,172 | ₩9,397 | ₩10,571 | +7.32% | 30만 |
|---|
| 2026.08.05 | ₩10,758 | ₩11,599 | ₩10,465 | ₩10,465 | -2.73% | 21.9만 |
|---|
| 2026.08.04 | ₩10,411 | ₩11,492 | ₩10,345 | ₩11,332 | +8.85% | 22.6만 |
|---|
| 2026.08.03 | ₩8,436 | ₩9,490 | ₩8,249 | ₩9,437 | +11.87% | 35.7만 |
|---|
| 2026.07.31 | ₩9,437 | ₩9,957 | ₩8,903 | ₩9,077 | -3.82% | 50.4만 |
|---|
| 2026.07.30 | ₩8,115 | ₩8,716 | ₩7,902 | ₩8,596 | +5.92% | 69.2만 |
|---|
| 2026.07.29 | ₩7,942 | ₩8,716 | ₩6,807 | ₩6,821 | -14.12% | 95만 |
|---|
| 2026.07.28 | ₩11,252 | ₩11,252 | ₩7,515 | ₩7,849 | -30.25% | 185.8만 |
|---|
| 2026.07.27 | ₩17,672 | ₩17,672 | ₩14,349 | ₩15,684 | -11.25% | 52만 |
|---|
| 2026.07.24 | ₩21,637 | ₩21,637 | ₩16,792 | ₩17,913 | -17.21% | 53.3만 |
|---|
| 2026.07.23 | ₩18,727 | ₩19,234 | ₩17,352 | ₩18,140 | -3.14% | 11.3만 |
|---|
| 2026.07.22 | ₩17,446 | ₩19,808 | ₩17,446 | ₩19,087 | +9.41% | 5.9만 |
|---|
| 2026.07.21 | ₩18,660 | ₩19,087 | ₩17,939 | ₩19,087 | +2.29% | 4.4만 |
|---|
| 2026.07.20 | ₩17,472 | ₩17,913 | ₩16,431 | ₩16,778 | -3.97% | 6.1만 |
|---|
| 2026.07.17 | ₩15,030 | ₩17,232 | ₩14,255 | ₩16,978 | +12.97% | 12.8만 |
|---|
| 2026.07.16 | ₩17,699 | ₩18,954 | ₩16,618 | ₩17,005 | -3.92% | 9.2만 |
|---|
| 2026.07.15 | ₩22,571 | ₩22,571 | ₩17,793 | ₩19,821 | -12.18% | 9.5만 |
|---|
| 2026.07.14 | ₩21,023 | ₩21,623 | ₩20,075 | ₩21,370 | +1.65% | 5.9만 |
|---|
| 2026.07.13 | ₩20,142 | ₩20,169 | ₩18,580 | ₩18,994 | -5.70% | 7.6만 |
|---|
| 2026.07.10 | ₩21,797 | ₩22,384 | ₩21,116 | ₩21,717 | -0.37% | 6.1만 |
|---|
| 2026.07.09 | ₩22,584 | ₩23,719 | ₩22,037 | ₩22,825 | +1.06% | 12.8만 |
|---|
| 2026.07.08 | ₩17,713 | ₩20,195 | ₩17,713 | ₩19,821 | +11.91% | 10.5만 |
|---|
| 2026.07.07 | ₩19,835 | ₩20,022 | ₩16,925 | ₩18,834 | -5.05% | 14.2만 |
|---|
| 2026.07.06 | ₩23,399 | ₩23,772 | ₩21,650 | ₩21,744 | -7.07% | 7.2만 |
|---|
| 2026.07.02 | ₩28,711 | ₩29,312 | ₩20,689 | ₩21,450 | -25.29% | 20.3만 |
|---|
| 2026.07.01 | ₩31,354 | ₩31,354 | ₩28,938 | ₩29,058 | -7.32% | 11.5만 |
|---|
| 2026.06.30 | ₩31,835 | ₩34,958 | ₩31,821 | ₩34,250 | +7.59% | 12.8만 |
|---|
| 2026.06.29 | ₩28,377 | ₩31,394 | ₩25,828 | ₩31,127 | +9.69% | 12.1만 |
|---|
| 2026.06.26 | ₩31,287 | ₩31,287 | ₩27,697 | ₩28,391 | -9.26% | 14.9만 |
|---|
| 2026.06.25 | ₩35,358 | ₩36,079 | ₩30,273 | ₩34,304 | -2.98% | 16.8만 |
|---|
| 2026.06.24 | ₩36,399 | ₩36,399 | ₩30,046 | ₩31,968 | -12.17% | 14.8만 |
|---|
| 2026.06.23 | ₩32,902 | ₩36,293 | ₩32,635 | ₩35,252 | +7.14% | 21.2만 |
|---|
| 2026.06.22 | ₩42,593 | ₩43,714 | ₩38,295 | ₩41,552 | -2.44% | 24.8만 |
|---|
| 2026.06.18 | ₩39,870 | ₩41,018 | ₩37,654 | ₩38,855 | -2.54% | 19.9만 |
|---|
| 2026.06.17 | ₩40,057 | ₩41,899 | ₩35,332 | ₩35,705 | -10.86% | 104.9만 |
|---|
| 2026.06.16 | ₩35,785 | ₩44,048 | ₩35,679 | ₩35,852 | +0.19% | 126만 |
|---|
| 2026.06.15 | ₩37,374 | ₩37,374 | ₩32,595 | ₩34,811 | -6.86% | 36.6만 |
|---|
| 2026.06.12 | ₩27,857 | ₩33,129 | ₩27,270 | ₩32,836 | +17.87% | 23만 |
|---|
| 2026.06.11 | ₩24,560 | ₩28,030 | ₩23,412 | ₩27,844 | +13.37% | 8.8만 |
|---|
| 2026.06.10 | ₩22,932 | ₩28,431 | ₩22,932 | ₩23,532 | +2.62% | 9.9만 |
|---|
| 2026.06.09 | ₩24,547 | ₩27,577 | ₩20,916 | ₩24,400 | -0.60% | 11.7만 |
|---|
| 2026.06.08 | ₩22,838 | ₩23,145 | ₩21,757 | ₩22,785 | -0.23% | 5.2만 |
|---|
| 2026.06.05 | ₩24,894 | ₩24,894 | ₩20,022 | ₩20,662 | -17.00% | 9.5만 |
|---|
| 2026.06.04 | ₩25,254 | ₩28,698 | ₩24,320 | ₩27,176 | +7.61% | 9.8만 |
|---|
| 2026.06.03 | ₩30,980 | ₩31,514 | ₩27,176 | ₩28,391 | -8.36% | 25.4만 |
|---|
| 2026.06.02 | ₩28,471 | ₩30,607 | ₩26,749 | ₩27,937 | -1.88% | 17.6만 |
|---|
| 2026.06.01 | ₩23,065 | ₩26,976 | ₩22,331 | ₩26,535 | +15.05% | 10.2만 |
|---|
| 2026.05.29 | ₩26,028 | ₩26,802 | ₩22,878 | ₩24,186 | -7.08% | 17.4만 |
|---|
| 2026.05.28 | ₩26,322 | ₩26,429 | ₩24,333 | ₩25,014 | -4.97% | 10만 |
|---|
| 2026.05.27 | ₩28,765 | ₩28,765 | ₩24,306 | ₩26,322 | -8.49% | 27.4만 |
|---|
| 2026.05.26 | ₩26,575 | ₩29,098 | ₩24,613 | ₩27,323 | +2.81% | 40.3만 |
|---|
| 2026.05.22 | ₩23,292 | ₩23,292 | ₩21,356 | ₩22,117 | -5.04% | 13.8만 |
|---|
| 2026.05.21 | ₩23,105 | ₩23,893 | ₩21,704 | ₩22,344 | -3.29% | 8.1만 |
|---|
| 2026.05.20 | ₩23,065 | ₩24,053 | ₩22,691 | ₩23,946 | +3.82% | 1.5만 |
|---|
| 2026.05.19 | ₩21,850 | ₩22,558 | ₩20,182 | ₩22,037 | +0.86% | 1만 |
|---|
| 2026.05.18 | ₩25,975 | ₩25,975 | ₩22,051 | ₩22,398 | -13.77% | 1.5만 |
|---|
| 2026.05.15 | ₩24,360 | ₩26,616 | ₩24,360 | ₩25,508 | +4.71% | 2.3만 |
|---|
| 2026.05.14 | ₩28,404 | ₩30,353 | ₩26,976 | ₩26,976 | -5.03% | 2.4만 |
|---|
| 2026.05.13 | ₩29,338 | ₩29,579 | ₩27,844 | ₩28,978 | -1.23% | 3만 |
|---|
| 2026.05.12 | ₩28,458 | ₩29,605 | ₩25,374 | ₩28,070 | -1.36% | 3.9만 |
|---|
| 2026.05.11 | ₩31,835 | ₩32,101 | ₩30,420 | ₩30,580 | -3.94% | 5.9만 |
|---|
| 2026.05.08 | ₩29,165 | ₩30,873 | ₩27,563 | ₩30,553 | +4.76% | 5만 |
|---|
| 2026.05.07 | ₩31,367 | ₩31,367 | ₩27,430 | ₩27,430 | -12.55% | 3.9만 |
|---|
| 2026.05.06 | ₩33,396 | ₩33,396 | ₩29,298 | ₩31,381 | -6.04% | 5.5만 |
|---|
| 2026.05.05 | ₩29,459 | ₩31,701 | ₩29,459 | ₩31,074 | +5.48% | 4.3만 |
|---|