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 | ₩2,608 | ₩2,648 | ₩2,434 | ₩2,594 | -0.51% | 20.3만 |
| 2026.10.08 | ₩2,434 | ₩2,608 | ₩2,407 | ₩2,581 | +6.04% | 20.6만 |
| 2026.10.07 | ₩2,527 | ₩2,554 | ₩2,287 | ₩2,554 | +1.06% | 54.4만 |
| 2026.10.06 | ₩2,675 | ₩2,782 | ₩2,581 | ₩2,621 | -2.00% | 43.1만 |
| 2026.10.05 | ₩2,768 | ₩2,768 | ₩2,541 | ₩2,608 | -5.80% | 39.7만 |
| 2026.10.02 | ₩2,822 | ₩2,862 | ₩2,675 | ₩2,741 | -2.84% | 24.3만 |
| 2026.10.01 | ₩2,701 | ₩2,929 | ₩2,581 | ₩2,715 | +0.50% | 40.4만 |
| 2026.09.30 | ₩2,795 | ₩2,942 | ₩2,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,782 |
| -0.48% |
| 42만 |
| 2026.09.29 | ₩2,728 | ₩2,782 | ₩2,594 | ₩2,688 | -1.47% | 53.6만 |
|---|
| 2026.09.28 | ₩3,517 | ₩3,678 | ₩2,661 | ₩2,755 | -21.67% | 101.3만 |
|---|
| 2026.09.25 | ₩2,822 | ₩2,982 | ₩2,768 | ₩2,822 | 0.00% | 26.5만 |
|---|
| 2026.09.24 | ₩2,741 | ₩2,889 | ₩2,621 | ₩2,795 | +1.95% | 25만 |
|---|
| 2026.09.23 | ₩2,996 | ₩3,049 | ₩2,795 | ₩2,835 | -5.36% | 45.6만 |
|---|
| 2026.09.22 | ₩2,942 | ₩3,022 | ₩2,795 | ₩2,996 | +1.82% | 15.9만 |
|---|
| 2026.09.21 | ₩2,862 | ₩2,915 | ₩2,715 | ₩2,782 | -2.80% | 24.2만 |
|---|
| 2026.09.18 | ₩2,875 | ₩2,875 | ₩2,527 | ₩2,701 | -6.05% | 11만 |
|---|
| 2026.09.17 | ₩2,688 | ₩2,862 | ₩2,661 | ₩2,741 | +1.99% | 28만 |
|---|
| 2026.09.16 | ₩2,541 | ₩2,581 | ₩2,327 | ₩2,501 | -1.58% | 31.5만 |
|---|
| 2026.09.15 | ₩2,487 | ₩2,594 | ₩2,434 | ₩2,541 | +2.15% | 11.7만 |
|---|
| 2026.09.14 | ₩2,434 | ₩2,608 | ₩2,394 | ₩2,554 | +4.95% | 19.9만 |
|---|
| 2026.09.11 | ₩2,902 | ₩2,902 | ₩2,701 | ₩2,701 | -6.91% | 40.6만 |
|---|
| 2026.09.10 | ₩2,875 | ₩3,036 | ₩2,782 | ₩2,795 | -2.79% | 27.6만 |
|---|
| 2026.09.09 | ₩3,357 | ₩3,357 | ₩2,969 | ₩2,969 | -11.55% | 34.1만 |
|---|
| 2026.09.08 | ₩3,196 | ₩3,464 | ₩3,103 | ₩3,357 | +5.02% | 35.7만 |
|---|
| 2026.09.04 | ₩2,889 | ₩3,049 | ₩2,875 | ₩3,036 | +5.09% | 28.4만 |
|---|
| 2026.09.03 | ₩2,848 | ₩2,902 | ₩2,768 | ₩2,875 | +0.94% | 35.5만 |
|---|
| 2026.09.02 | ₩2,848 | ₩2,889 | ₩2,755 | ₩2,822 | -0.94% | 33만 |
|---|
| 2026.09.01 | ₩2,875 | ₩2,902 | ₩2,768 | ₩2,795 | -2.79% | 14.7만 |
|---|
| 2026.08.31 | ₩3,103 | ₩3,103 | ₩2,889 | ₩3,076 | -0.86% | 13.7만 |
|---|
| 2026.08.28 | ₩3,530 | ₩3,530 | ₩3,062 | ₩3,062 | -13.26% | 8.3만 |
|---|
| 2026.08.27 | ₩3,530 | ₩3,584 | ₩3,397 | ₩3,530 | 0.00% | 18.2만 |
|---|
| 2026.08.26 | ₩3,223 | ₩3,450 | ₩3,143 | ₩3,290 | +2.07% | 29.4만 |
|---|
| 2026.08.25 | ₩3,236 | ₩3,397 | ₩3,196 | ₩3,290 | +1.65% | 24.1만 |
|---|
| 2026.08.24 | ₩3,423 | ₩3,423 | ₩3,076 | ₩3,116 | -8.98% | 26.9만 |
|---|
| 2026.08.21 | ₩3,423 | ₩3,530 | ₩3,290 | ₩3,410 | -0.39% | 27만 |
|---|
| 2026.08.20 | ₩3,624 | ₩3,624 | ₩3,169 | ₩3,357 | -7.38% | 40.4만 |
|---|
| 2026.08.19 | ₩3,731 | ₩3,731 | ₩3,383 | ₩3,624 | -2.87% | 33.2만 |
|---|
| 2026.08.18 | ₩3,744 | ₩4,172 | ₩3,691 | ₩3,691 | -1.43% | 52.5만 |
|---|
| 2026.08.17 | ₩4,921 | ₩4,948 | ₩4,279 | ₩4,400 | -10.60% | 64.8만 |
|---|
| 2026.08.14 | ₩5,510 | ₩5,804 | ₩5,122 | ₩5,122 | -7.04% | 26.3만 |
|---|
| 2026.08.13 | ₩4,761 | ₩5,015 | ₩4,627 | ₩4,694 | -1.40% | 24.8만 |
|---|
| 2026.08.12 | ₩5,242 | ₩5,322 | ₩4,801 | ₩5,002 | -4.59% | 54.2만 |
|---|
| 2026.08.11 | ₩4,681 | ₩4,854 | ₩4,373 | ₩4,828 | +3.14% | 55.6만 |
|---|
| 2026.08.10 | ₩4,801 | ₩5,095 | ₩4,600 | ₩4,640 | -3.34% | 47.2만 |
|---|
| 2026.08.07 | ₩4,426 | ₩4,774 | ₩4,092 | ₩4,654 | +5.14% | 26.1만 |
|---|
| 2026.08.06 | ₩4,119 | ₩4,721 | ₩3,972 | ₩4,172 | +1.30% | 60.5만 |
|---|
| 2026.08.05 | ₩5,042 | ₩5,135 | ₩4,520 | ₩4,600 | -8.75% | 60.3만 |
|---|
| 2026.08.04 | ₩3,825 | ₩4,119 | ₩3,758 | ₩3,985 | +4.20% | 47.9만 |
|---|
| 2026.08.03 | ₩3,223 | ₩3,584 | ₩2,875 | ₩3,490 | +8.30% | 27.8만 |
|---|
| 2026.07.31 | ₩3,290 | ₩3,423 | ₩2,996 | ₩3,169 | -3.66% | 23.2만 |
|---|
| 2026.07.30 | ₩2,675 | ₩3,089 | ₩2,675 | ₩3,062 | +14.50% | 23.8만 |
|---|
| 2026.07.29 | ₩2,902 | ₩2,942 | ₩2,487 | ₩2,541 | -12.44% | 52.2만 |
|---|
| 2026.07.28 | ₩3,076 | ₩3,076 | ₩2,675 | ₩2,929 | -4.78% | 39.8만 |
|---|
| 2026.07.27 | ₩3,143 | ₩3,330 | ₩2,889 | ₩3,317 | +5.53% | 31.9만 |
|---|
| 2026.07.24 | ₩3,464 | ₩3,464 | ₩3,009 | ₩3,022 | -12.74% | 31.2만 |
|---|
| 2026.07.23 | ₩3,584 | ₩3,905 | ₩3,437 | ₩3,530 | -1.49% | 49.5만 |
|---|
| 2026.07.22 | ₩4,079 | ₩4,239 | ₩3,704 | ₩3,731 | -8.52% | 40.6만 |
|---|
| 2026.07.21 | ₩3,851 | ₩4,293 | ₩3,838 | ₩4,266 | +10.76% | 23.5만 |
|---|
| 2026.07.20 | ₩3,932 | ₩3,932 | ₩3,571 | ₩3,731 | -5.10% | 18.7만 |
|---|
| 2026.07.17 | ₩3,437 | ₩3,958 | ₩3,263 | ₩3,718 | +8.17% | 64.2만 |
|---|
| 2026.07.16 | ₩4,400 | ₩4,426 | ₩3,464 | ₩3,704 | -15.81% | 74.2만 |
|---|
| 2026.07.15 | ₩4,814 | ₩5,028 | ₩4,467 | ₩4,761 | -1.11% | 11.8만 |
|---|
| 2026.07.14 | ₩4,667 | ₩4,868 | ₩4,493 | ₩4,614 | -1.15% | 15만 |
|---|
| 2026.07.13 | ₩4,747 | ₩4,854 | ₩4,293 | ₩4,547 | -4.23% | 62.8만 |
|---|
| 2026.07.10 | ₩5,496 | ₩5,496 | ₩4,854 | ₩4,961 | -9.73% | 11.3만 |
|---|
| 2026.07.09 | ₩5,617 | ₩5,657 | ₩5,042 | ₩5,296 | -5.71% | 34.8만 |
|---|
| 2026.07.08 | ₩5,002 | ₩5,349 | ₩4,667 | ₩5,015 | +0.27% | 106.2만 |
|---|
| 2026.07.07 | ₩6,098 | ₩6,098 | ₩5,162 | ₩5,162 | -15.35% | 80만 |
|---|
| 2026.07.06 | ₩6,018 | ₩7,088 | ₩6,018 | ₩6,553 | +8.89% | 21만 |
|---|
| 2026.07.02 | ₩7,128 | ₩8,064 | ₩5,737 | ₩5,924 | -16.89% | 49.4만 |
|---|
| 2026.07.01 | ₩7,328 | ₩7,743 | ₩6,713 | ₩7,221 | -1.46% | 31.6만 |
|---|
| 2026.06.30 | ₩7,489 | ₩8,224 | ₩7,302 | ₩7,462 | -0.36% | 43.5만 |
|---|
| 2026.06.29 | ₩7,034 | ₩7,422 | ₩6,620 | ₩7,114 | +1.14% | 13.7만 |
|---|
| 2026.06.26 | ₩5,724 | ₩6,713 | ₩5,724 | ₩6,539 | +14.25% | 19만 |
|---|
| 2026.06.25 | ₩6,687 | ₩6,687 | ₩5,429 | ₩6,285 | -6.00% | 46.3만 |
|---|
| 2026.06.24 | ₩8,091 | ₩8,091 | ₩5,924 | ₩6,152 | -23.97% | 59.5만 |
|---|
| 2026.06.23 | ₩9,281 | ₩9,415 | ₩7,970 | ₩7,997 | -13.83% | 41.8만 |
|---|
| 2026.06.22 | ₩10,712 | ₩11,247 | ₩9,468 | ₩9,923 | -7.37% | 16만 |
|---|
| 2026.06.18 | ₩9,829 | ₩10,698 | ₩9,134 | ₩10,605 | +7.89% | 13.5만 |
|---|
| 2026.06.17 | ₩9,869 | ₩10,043 | ₩9,227 | ₩9,294 | -5.83% | 22.2만 |
|---|
| 2026.06.16 | ₩11,220 | ₩11,715 | ₩9,829 | ₩9,896 | -11.80% | 32.8만 |
|---|
| 2026.06.15 | ₩12,303 | ₩12,303 | ₩11,501 | ₩11,808 | -4.02% | 9.2만 |
|---|
| 2026.06.12 | ₩12,731 | ₩12,918 | ₩10,511 | ₩11,166 | -12.29% | 34.2만 |
|---|
| 2026.06.11 | ₩11,701 | ₩12,397 | ₩11,193 | ₩12,397 | +5.94% | 19.9만 |
|---|
| 2026.06.10 | ₩12,531 | ₩13,239 | ₩11,421 | ₩11,474 | -8.43% | 18.7만 |
|---|
| 2026.06.09 | ₩15,967 | ₩16,034 | ₩11,100 | ₩12,825 | -19.68% | 57.2만 |
|---|
| 2026.06.08 | ₩16,703 | ₩16,703 | ₩14,657 | ₩15,232 | -8.81% | 20.5만 |
|---|
| 2026.06.05 | ₩20,996 | ₩20,996 | ₩15,459 | ₩16,502 | -21.40% | 15.8만 |
|---|
| 2026.06.04 | ₩20,019 | ₩22,988 | ₩19,123 | ₩22,266 | +11.22% | 16.1만 |
|---|
| 2026.06.03 | ₩22,333 | ₩24,165 | ₩20,768 | ₩20,915 | -6.35% | 14.4만 |
|---|
| 2026.06.02 | ₩21,290 | ₩25,703 | ₩21,290 | ₩23,376 | +9.80% | 18.9만 |
|---|
| 2026.06.01 | ₩18,816 | ₩21,905 | ₩18,455 | ₩21,089 | +12.08% | 15.1만 |
|---|
| 2026.05.29 | ₩18,682 | ₩18,856 | ₩16,435 | ₩18,174 | -2.72% | 16.8만 |
|---|
| 2026.05.28 | ₩15,312 | ₩21,437 | ₩15,312 | ₩19,685 | +28.56% | 46.4만 |
|---|
| 2026.05.27 | ₩14,242 | ₩14,322 | ₩13,253 | ₩13,627 | -4.32% | 15.7만 |
|---|
| 2026.05.26 | ₩12,851 | ₩15,045 | ₩12,838 | ₩14,817 | +15.30% | 16.3만 |
|---|
| 2026.05.22 | ₩11,902 | ₩12,571 | ₩11,608 | ₩12,036 | +1.12% | 19.8만 |
|---|
| 2026.05.21 | ₩10,190 | ₩11,126 | ₩9,722 | ₩10,912 | +7.09% | 13.4만 |
|---|
| 2026.05.20 | ₩11,367 | ₩11,728 | ₩9,655 | ₩10,779 | -5.18% | 32.4만 |
|---|
| 2026.05.19 | ₩11,073 | ₩11,982 | ₩10,431 | ₩11,354 | +2.54% | 13.3만 |
|---|
| 2026.05.18 | ₩13,373 | ₩13,373 | ₩10,765 | ₩12,009 | -10.20% | 13.8만 |
|---|
| 2026.05.15 | ₩14,443 | ₩14,617 | ₩13,386 | ₩13,386 | -7.31% | 20.3만 |
|---|
| 2026.05.14 | ₩15,125 | ₩15,914 | ₩14,710 | ₩15,379 | +1.68% | 7.1만 |
|---|
| 2026.05.13 | ₩17,345 | ₩17,759 | ₩14,777 | ₩14,857 | -14.34% | 20.3만 |
|---|
| 2026.05.12 | ₩14,643 | ₩17,385 | ₩14,643 | ₩17,372 | +18.63% | 20.1만 |
|---|
| 2026.05.11 | ₩13,373 | ₩17,318 | ₩13,320 | ₩15,366 | +14.90% | 27.8만 |
|---|
| 2026.05.08 | ₩14,242 | ₩14,376 | ₩12,651 | ₩13,854 | -2.72% | 17.1만 |
|---|
| 2026.05.07 | ₩23,109 | ₩23,122 | ₩11,233 | ₩13,172 | -43.00% | 60.3만 |
|---|
| 2026.05.06 | ₩26,064 | ₩29,367 | ₩25,743 | ₩28,886 | +10.83% | 6.2만 |
|---|