시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long AMPX ETF 과거 주가
Defiance Daily Target 2X Long AMPX ETF · AMPU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long AMPX ETF · AMPU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,615 | ₩2,655 | ₩2,440 | ₩2,601 | -0.51% | 20.3만 |
| 2026.10.08 | ₩2,440 | ₩2,615 | ₩2,414 | ₩2,588 | +6.04% | 20.6만 |
| 2026.10.07 | ₩2,534 | ₩2,561 | ₩2,293 | ₩2,561 | +1.06% | 54.4만 |
| 2026.10.06 | ₩2,682 | ₩2,789 | ₩2,588 | ₩2,628 | -2.00% | 43.1만 |
| 2026.10.05 | ₩2,776 | ₩2,776 | ₩2,548 | ₩2,615 | -5.80% | 39.7만 |
| 2026.10.02 | ₩2,829 | ₩2,870 | ₩2,682 | ₩2,749 | -2.84% | 24.3만 |
| 2026.10.01 | ₩2,709 | ₩2,937 | ₩2,588 | ₩2,722 | +0.50% | 40.4만 |
| 2026.09.30 | ₩2,802 | ₩2,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,789 |
| -0.48% |
| 42만 |
| 2026.09.29 | ₩2,735 | ₩2,789 | ₩2,601 | ₩2,695 | -1.47% | 53.6만 |
|---|
| 2026.09.28 | ₩3,527 | ₩3,687 | ₩2,668 | ₩2,762 | -21.67% | 101.3만 |
|---|
| 2026.09.25 | ₩2,829 | ₩2,990 | ₩2,776 | ₩2,829 | 0.00% | 26.5만 |
|---|
| 2026.09.24 | ₩2,749 | ₩2,896 | ₩2,628 | ₩2,802 | +1.95% | 25만 |
|---|
| 2026.09.23 | ₩3,004 | ₩3,057 | ₩2,802 | ₩2,843 | -5.36% | 45.6만 |
|---|
| 2026.09.22 | ₩2,950 | ₩3,030 | ₩2,802 | ₩3,004 | +1.82% | 15.9만 |
|---|
| 2026.09.21 | ₩2,870 | ₩2,923 | ₩2,722 | ₩2,789 | -2.80% | 24.2만 |
|---|
| 2026.09.18 | ₩2,883 | ₩2,883 | ₩2,534 | ₩2,709 | -6.05% | 11만 |
|---|
| 2026.09.17 | ₩2,695 | ₩2,870 | ₩2,668 | ₩2,749 | +1.99% | 28만 |
|---|
| 2026.09.16 | ₩2,548 | ₩2,588 | ₩2,333 | ₩2,507 | -1.58% | 31.5만 |
|---|
| 2026.09.15 | ₩2,494 | ₩2,601 | ₩2,440 | ₩2,548 | +2.15% | 11.7만 |
|---|
| 2026.09.14 | ₩2,440 | ₩2,615 | ₩2,400 | ₩2,561 | +4.95% | 19.9만 |
|---|
| 2026.09.11 | ₩2,910 | ₩2,910 | ₩2,709 | ₩2,709 | -6.91% | 40.6만 |
|---|
| 2026.09.10 | ₩2,883 | ₩3,044 | ₩2,789 | ₩2,802 | -2.79% | 27.6만 |
|---|
| 2026.09.09 | ₩3,366 | ₩3,366 | ₩2,977 | ₩2,977 | -11.55% | 34.1만 |
|---|
| 2026.09.08 | ₩3,205 | ₩3,473 | ₩3,111 | ₩3,366 | +5.02% | 35.7만 |
|---|
| 2026.09.04 | ₩2,896 | ₩3,057 | ₩2,883 | ₩3,044 | +5.09% | 28.4만 |
|---|
| 2026.09.03 | ₩2,856 | ₩2,910 | ₩2,776 | ₩2,883 | +0.94% | 35.5만 |
|---|
| 2026.09.02 | ₩2,856 | ₩2,896 | ₩2,762 | ₩2,829 | -0.94% | 33만 |
|---|
| 2026.09.01 | ₩2,883 | ₩2,910 | ₩2,776 | ₩2,802 | -2.79% | 14.7만 |
|---|
| 2026.08.31 | ₩3,111 | ₩3,111 | ₩2,896 | ₩3,084 | -0.86% | 13.7만 |
|---|
| 2026.08.28 | ₩3,540 | ₩3,540 | ₩3,071 | ₩3,071 | -13.26% | 8.3만 |
|---|
| 2026.08.27 | ₩3,540 | ₩3,594 | ₩3,406 | ₩3,540 | 0.00% | 18.2만 |
|---|
| 2026.08.26 | ₩3,232 | ₩3,460 | ₩3,151 | ₩3,299 | +2.07% | 29.4만 |
|---|
| 2026.08.25 | ₩3,245 | ₩3,406 | ₩3,205 | ₩3,299 | +1.65% | 24.1만 |
|---|
| 2026.08.24 | ₩3,433 | ₩3,433 | ₩3,084 | ₩3,124 | -8.98% | 26.9만 |
|---|
| 2026.08.21 | ₩3,433 | ₩3,540 | ₩3,299 | ₩3,419 | -0.39% | 27만 |
|---|
| 2026.08.20 | ₩3,634 | ₩3,634 | ₩3,178 | ₩3,366 | -7.38% | 40.4만 |
|---|
| 2026.08.19 | ₩3,741 | ₩3,741 | ₩3,392 | ₩3,634 | -2.87% | 33.2만 |
|---|
| 2026.08.18 | ₩3,755 | ₩4,184 | ₩3,701 | ₩3,701 | -1.43% | 52.5만 |
|---|
| 2026.08.17 | ₩4,935 | ₩4,961 | ₩4,291 | ₩4,412 | -10.60% | 64.8만 |
|---|
| 2026.08.14 | ₩5,525 | ₩5,820 | ₩5,136 | ₩5,136 | -7.04% | 26.3만 |
|---|
| 2026.08.13 | ₩4,774 | ₩5,028 | ₩4,640 | ₩4,707 | -1.40% | 24.8만 |
|---|
| 2026.08.12 | ₩5,256 | ₩5,337 | ₩4,814 | ₩5,015 | -4.59% | 54.2만 |
|---|
| 2026.08.11 | ₩4,693 | ₩4,867 | ₩4,385 | ₩4,841 | +3.14% | 55.6만 |
|---|
| 2026.08.10 | ₩4,814 | ₩5,109 | ₩4,613 | ₩4,653 | -3.34% | 47.2만 |
|---|
| 2026.08.07 | ₩4,438 | ₩4,787 | ₩4,103 | ₩4,666 | +5.14% | 26.1만 |
|---|
| 2026.08.06 | ₩4,130 | ₩4,733 | ₩3,982 | ₩4,184 | +1.30% | 60.5만 |
|---|
| 2026.08.05 | ₩5,055 | ₩5,149 | ₩4,532 | ₩4,613 | -8.75% | 60.3만 |
|---|
| 2026.08.04 | ₩3,835 | ₩4,130 | ₩3,768 | ₩3,996 | +4.20% | 47.9만 |
|---|
| 2026.08.03 | ₩3,232 | ₩3,594 | ₩2,883 | ₩3,500 | +8.30% | 27.8만 |
|---|
| 2026.07.31 | ₩3,299 | ₩3,433 | ₩3,004 | ₩3,178 | -3.66% | 23.2만 |
|---|
| 2026.07.30 | ₩2,682 | ₩3,097 | ₩2,682 | ₩3,071 | +14.50% | 23.8만 |
|---|
| 2026.07.29 | ₩2,910 | ₩2,950 | ₩2,494 | ₩2,548 | -12.44% | 52.2만 |
|---|
| 2026.07.28 | ₩3,084 | ₩3,084 | ₩2,682 | ₩2,937 | -4.78% | 39.8만 |
|---|
| 2026.07.27 | ₩3,151 | ₩3,339 | ₩2,896 | ₩3,325 | +5.53% | 31.9만 |
|---|
| 2026.07.24 | ₩3,473 | ₩3,473 | ₩3,017 | ₩3,030 | -12.74% | 31.2만 |
|---|
| 2026.07.23 | ₩3,594 | ₩3,915 | ₩3,446 | ₩3,540 | -1.49% | 49.5만 |
|---|
| 2026.07.22 | ₩4,090 | ₩4,251 | ₩3,714 | ₩3,741 | -8.52% | 40.6만 |
|---|
| 2026.07.21 | ₩3,862 | ₩4,304 | ₩3,848 | ₩4,277 | +10.76% | 23.5만 |
|---|
| 2026.07.20 | ₩3,942 | ₩3,942 | ₩3,580 | ₩3,741 | -5.10% | 18.7만 |
|---|
| 2026.07.17 | ₩3,446 | ₩3,969 | ₩3,272 | ₩3,728 | +8.17% | 64.2만 |
|---|
| 2026.07.16 | ₩4,412 | ₩4,438 | ₩3,473 | ₩3,714 | -15.81% | 74.2만 |
|---|
| 2026.07.15 | ₩4,827 | ₩5,042 | ₩4,479 | ₩4,774 | -1.11% | 11.8만 |
|---|
| 2026.07.14 | ₩4,680 | ₩4,881 | ₩4,505 | ₩4,626 | -1.15% | 15만 |
|---|
| 2026.07.13 | ₩4,760 | ₩4,867 | ₩4,304 | ₩4,559 | -4.23% | 62.8만 |
|---|
| 2026.07.10 | ₩5,511 | ₩5,511 | ₩4,867 | ₩4,975 | -9.73% | 11.3만 |
|---|
| 2026.07.09 | ₩5,632 | ₩5,672 | ₩5,055 | ₩5,310 | -5.71% | 34.8만 |
|---|
| 2026.07.08 | ₩5,015 | ₩5,364 | ₩4,680 | ₩5,028 | +0.27% | 106.2만 |
|---|
| 2026.07.07 | ₩6,115 | ₩6,115 | ₩5,176 | ₩5,176 | -15.35% | 80만 |
|---|
| 2026.07.06 | ₩6,034 | ₩7,107 | ₩6,034 | ₩6,570 | +8.89% | 21만 |
|---|
| 2026.07.02 | ₩7,147 | ₩8,086 | ₩5,752 | ₩5,940 | -16.89% | 49.4만 |
|---|
| 2026.07.01 | ₩7,348 | ₩7,764 | ₩6,731 | ₩7,241 | -1.46% | 31.6만 |
|---|
| 2026.06.30 | ₩7,509 | ₩8,247 | ₩7,321 | ₩7,482 | -0.36% | 43.5만 |
|---|
| 2026.06.29 | ₩7,053 | ₩7,442 | ₩6,637 | ₩7,134 | +1.14% | 13.7만 |
|---|
| 2026.06.26 | ₩5,739 | ₩6,731 | ₩5,739 | ₩6,557 | +14.25% | 19만 |
|---|
| 2026.06.25 | ₩6,705 | ₩6,705 | ₩5,444 | ₩6,302 | -6.00% | 46.3만 |
|---|
| 2026.06.24 | ₩8,112 | ₩8,112 | ₩5,940 | ₩6,168 | -23.97% | 59.5만 |
|---|
| 2026.06.23 | ₩9,306 | ₩9,440 | ₩7,992 | ₩8,019 | -13.83% | 41.8만 |
|---|
| 2026.06.22 | ₩10,741 | ₩11,277 | ₩9,494 | ₩9,949 | -7.37% | 16만 |
|---|
| 2026.06.18 | ₩9,856 | ₩10,727 | ₩9,158 | ₩10,633 | +7.89% | 13.5만 |
|---|
| 2026.06.17 | ₩9,896 | ₩10,070 | ₩9,252 | ₩9,319 | -5.83% | 22.2만 |
|---|
| 2026.06.16 | ₩11,250 | ₩11,746 | ₩9,856 | ₩9,923 | -11.80% | 32.8만 |
|---|
| 2026.06.15 | ₩12,336 | ₩12,336 | ₩11,532 | ₩11,840 | -4.02% | 9.2만 |
|---|
| 2026.06.12 | ₩12,765 | ₩12,953 | ₩10,539 | ₩11,197 | -12.29% | 34.2만 |
|---|
| 2026.06.11 | ₩11,733 | ₩12,430 | ₩11,223 | ₩12,430 | +5.94% | 19.9만 |
|---|
| 2026.06.10 | ₩12,564 | ₩13,275 | ₩11,451 | ₩11,505 | -8.43% | 18.7만 |
|---|
| 2026.06.09 | ₩16,010 | ₩16,077 | ₩11,129 | ₩12,859 | -19.68% | 57.2만 |
|---|
| 2026.06.08 | ₩16,748 | ₩16,748 | ₩14,696 | ₩15,273 | -8.81% | 20.5만 |
|---|
| 2026.06.05 | ₩21,052 | ₩21,052 | ₩15,501 | ₩16,547 | -21.40% | 15.8만 |
|---|
| 2026.06.04 | ₩20,073 | ₩23,050 | ₩19,175 | ₩22,326 | +11.22% | 16.1만 |
|---|
| 2026.06.03 | ₩22,393 | ₩24,230 | ₩20,824 | ₩20,972 | -6.35% | 14.4만 |
|---|
| 2026.06.02 | ₩21,347 | ₩25,772 | ₩21,347 | ₩23,439 | +9.80% | 18.9만 |
|---|
| 2026.06.01 | ₩18,866 | ₩21,964 | ₩18,504 | ₩21,146 | +12.08% | 15.1만 |
|---|
| 2026.05.29 | ₩18,732 | ₩18,907 | ₩16,480 | ₩18,223 | -2.72% | 16.8만 |
|---|
| 2026.05.28 | ₩15,353 | ₩21,495 | ₩15,353 | ₩19,738 | +28.56% | 46.4만 |
|---|
| 2026.05.27 | ₩14,281 | ₩14,361 | ₩13,288 | ₩13,664 | -4.32% | 15.7만 |
|---|
| 2026.05.26 | ₩12,886 | ₩15,085 | ₩12,873 | ₩14,857 | +15.30% | 16.3만 |
|---|
| 2026.05.22 | ₩11,934 | ₩12,604 | ₩11,639 | ₩12,068 | +1.12% | 19.8만 |
|---|
| 2026.05.21 | ₩10,218 | ₩11,156 | ₩9,748 | ₩10,942 | +7.09% | 13.4만 |
|---|
| 2026.05.20 | ₩11,398 | ₩11,760 | ₩9,681 | ₩10,808 | -5.18% | 32.4만 |
|---|
| 2026.05.19 | ₩11,103 | ₩12,014 | ₩10,459 | ₩11,384 | +2.54% | 13.3만 |
|---|
| 2026.05.18 | ₩13,409 | ₩13,409 | ₩10,794 | ₩12,041 | -10.20% | 13.8만 |
|---|
| 2026.05.15 | ₩14,482 | ₩14,656 | ₩13,422 | ₩13,422 | -7.31% | 20.3만 |
|---|
| 2026.05.14 | ₩15,166 | ₩15,957 | ₩14,750 | ₩15,420 | +1.68% | 7.1만 |
|---|
| 2026.05.13 | ₩17,391 | ₩17,807 | ₩14,817 | ₩14,897 | -14.34% | 20.3만 |
|---|
| 2026.05.12 | ₩14,683 | ₩17,432 | ₩14,683 | ₩17,418 | +18.63% | 20.1만 |
|---|
| 2026.05.11 | ₩13,409 | ₩17,365 | ₩13,355 | ₩15,407 | +14.90% | 27.8만 |
|---|
| 2026.05.08 | ₩14,281 | ₩14,415 | ₩12,685 | ₩13,892 | -2.72% | 17.1만 |
|---|
| 2026.05.07 | ₩23,171 | ₩23,184 | ₩11,264 | ₩13,208 | -43.00% | 60.3만 |
|---|
| 2026.05.06 | ₩26,134 | ₩29,446 | ₩25,812 | ₩28,963 | +10.83% | 6.2만 |
|---|