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 | ₩2,612 | ₩2,652 | ₩2,438 | ₩2,598 | -0.51% | 20.3만 |
| 2026.10.08 | ₩2,438 | ₩2,612 | ₩2,411 | ₩2,585 | +6.04% | 20.6만 |
| 2026.10.07 | ₩2,531 | ₩2,558 | ₩2,290 | ₩2,558 | +1.06% | 54.4만 |
| 2026.10.06 | ₩2,679 | ₩2,786 | ₩2,585 | ₩2,625 | -2.00% | 43.1만 |
| 2026.10.05 | ₩2,773 | ₩2,773 | ₩2,545 | ₩2,612 | -5.80% | 39.7만 |
| 2026.10.02 | ₩2,826 | ₩2,866 | ₩2,679 | ₩2,746 | -2.84% | 24.3만 |
| 2026.10.01 | ₩2,706 | ₩2,933 | ₩2,585 | ₩2,719 | +0.50% | 40.4만 |
| 2026.09.30 | ₩2,799 | ₩2,947 | ₩2,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,786 |
| -0.48% |
| 42만 |
| 2026.09.29 | ₩2,732 | ₩2,786 | ₩2,598 | ₩2,692 | -1.47% | 53.6만 |
|---|
| 2026.09.28 | ₩3,523 | ₩3,683 | ₩2,665 | ₩2,759 | -21.67% | 101.3만 |
|---|
| 2026.09.25 | ₩2,826 | ₩2,987 | ₩2,773 | ₩2,826 | 0.00% | 26.5만 |
|---|
| 2026.09.24 | ₩2,746 | ₩2,893 | ₩2,625 | ₩2,799 | +1.95% | 25만 |
|---|
| 2026.09.23 | ₩3,000 | ₩3,054 | ₩2,799 | ₩2,839 | -5.36% | 45.6만 |
|---|
| 2026.09.22 | ₩2,947 | ₩3,027 | ₩2,799 | ₩3,000 | +1.82% | 15.9만 |
|---|
| 2026.09.21 | ₩2,866 | ₩2,920 | ₩2,719 | ₩2,786 | -2.80% | 24.2만 |
|---|
| 2026.09.18 | ₩2,880 | ₩2,880 | ₩2,531 | ₩2,706 | -6.05% | 11만 |
|---|
| 2026.09.17 | ₩2,692 | ₩2,866 | ₩2,665 | ₩2,746 | +1.99% | 28만 |
|---|
| 2026.09.16 | ₩2,545 | ₩2,585 | ₩2,331 | ₩2,505 | -1.58% | 31.5만 |
|---|
| 2026.09.15 | ₩2,491 | ₩2,598 | ₩2,438 | ₩2,545 | +2.15% | 11.7만 |
|---|
| 2026.09.14 | ₩2,438 | ₩2,612 | ₩2,397 | ₩2,558 | +4.95% | 19.9만 |
|---|
| 2026.09.11 | ₩2,906 | ₩2,906 | ₩2,706 | ₩2,706 | -6.91% | 40.6만 |
|---|
| 2026.09.10 | ₩2,880 | ₩3,040 | ₩2,786 | ₩2,799 | -2.79% | 27.6만 |
|---|
| 2026.09.09 | ₩3,362 | ₩3,362 | ₩2,973 | ₩2,973 | -11.55% | 34.1만 |
|---|
| 2026.09.08 | ₩3,201 | ₩3,469 | ₩3,107 | ₩3,362 | +5.02% | 35.7만 |
|---|
| 2026.09.04 | ₩2,893 | ₩3,054 | ₩2,880 | ₩3,040 | +5.09% | 28.4만 |
|---|
| 2026.09.03 | ₩2,853 | ₩2,906 | ₩2,773 | ₩2,880 | +0.94% | 35.5만 |
|---|
| 2026.09.02 | ₩2,853 | ₩2,893 | ₩2,759 | ₩2,826 | -0.94% | 33만 |
|---|
| 2026.09.01 | ₩2,880 | ₩2,906 | ₩2,773 | ₩2,799 | -2.79% | 14.7만 |
|---|
| 2026.08.31 | ₩3,107 | ₩3,107 | ₩2,893 | ₩3,081 | -0.86% | 13.7만 |
|---|
| 2026.08.28 | ₩3,536 | ₩3,536 | ₩3,067 | ₩3,067 | -13.26% | 8.3만 |
|---|
| 2026.08.27 | ₩3,536 | ₩3,590 | ₩3,402 | ₩3,536 | 0.00% | 18.2만 |
|---|
| 2026.08.26 | ₩3,228 | ₩3,456 | ₩3,148 | ₩3,295 | +2.07% | 29.4만 |
|---|
| 2026.08.25 | ₩3,241 | ₩3,402 | ₩3,201 | ₩3,295 | +1.65% | 24.1만 |
|---|
| 2026.08.24 | ₩3,429 | ₩3,429 | ₩3,081 | ₩3,121 | -8.98% | 26.9만 |
|---|
| 2026.08.21 | ₩3,429 | ₩3,536 | ₩3,295 | ₩3,415 | -0.39% | 27만 |
|---|
| 2026.08.20 | ₩3,630 | ₩3,630 | ₩3,174 | ₩3,362 | -7.38% | 40.4만 |
|---|
| 2026.08.19 | ₩3,737 | ₩3,737 | ₩3,389 | ₩3,630 | -2.87% | 33.2만 |
|---|
| 2026.08.18 | ₩3,750 | ₩4,179 | ₩3,697 | ₩3,697 | -1.43% | 52.5만 |
|---|
| 2026.08.17 | ₩4,929 | ₩4,956 | ₩4,286 | ₩4,407 | -10.60% | 64.8만 |
|---|
| 2026.08.14 | ₩5,518 | ₩5,813 | ₩5,130 | ₩5,130 | -7.04% | 26.3만 |
|---|
| 2026.08.13 | ₩4,768 | ₩5,023 | ₩4,634 | ₩4,701 | -1.40% | 24.8만 |
|---|
| 2026.08.12 | ₩5,250 | ₩5,331 | ₩4,808 | ₩5,009 | -4.59% | 54.2만 |
|---|
| 2026.08.11 | ₩4,688 | ₩4,862 | ₩4,380 | ₩4,835 | +3.14% | 55.6만 |
|---|
| 2026.08.10 | ₩4,808 | ₩5,103 | ₩4,607 | ₩4,648 | -3.34% | 47.2만 |
|---|
| 2026.08.07 | ₩4,433 | ₩4,782 | ₩4,099 | ₩4,661 | +5.14% | 26.1만 |
|---|
| 2026.08.06 | ₩4,125 | ₩4,728 | ₩3,978 | ₩4,179 | +1.30% | 60.5만 |
|---|
| 2026.08.05 | ₩5,049 | ₩5,143 | ₩4,527 | ₩4,607 | -8.75% | 60.3만 |
|---|
| 2026.08.04 | ₩3,831 | ₩4,125 | ₩3,764 | ₩3,991 | +4.20% | 47.9만 |
|---|
| 2026.08.03 | ₩3,228 | ₩3,590 | ₩2,880 | ₩3,496 | +8.30% | 27.8만 |
|---|
| 2026.07.31 | ₩3,295 | ₩3,429 | ₩3,000 | ₩3,174 | -3.66% | 23.2만 |
|---|
| 2026.07.30 | ₩2,679 | ₩3,094 | ₩2,679 | ₩3,067 | +14.50% | 23.8만 |
|---|
| 2026.07.29 | ₩2,906 | ₩2,947 | ₩2,491 | ₩2,545 | -12.44% | 52.2만 |
|---|
| 2026.07.28 | ₩3,081 | ₩3,081 | ₩2,679 | ₩2,933 | -4.78% | 39.8만 |
|---|
| 2026.07.27 | ₩3,148 | ₩3,335 | ₩2,893 | ₩3,322 | +5.53% | 31.9만 |
|---|
| 2026.07.24 | ₩3,469 | ₩3,469 | ₩3,014 | ₩3,027 | -12.74% | 31.2만 |
|---|
| 2026.07.23 | ₩3,590 | ₩3,911 | ₩3,442 | ₩3,536 | -1.49% | 49.5만 |
|---|
| 2026.07.22 | ₩4,085 | ₩4,246 | ₩3,710 | ₩3,737 | -8.52% | 40.6만 |
|---|
| 2026.07.21 | ₩3,857 | ₩4,299 | ₩3,844 | ₩4,273 | +10.76% | 23.5만 |
|---|
| 2026.07.20 | ₩3,938 | ₩3,938 | ₩3,576 | ₩3,737 | -5.10% | 18.7만 |
|---|
| 2026.07.17 | ₩3,442 | ₩3,965 | ₩3,268 | ₩3,723 | +8.17% | 64.2만 |
|---|
| 2026.07.16 | ₩4,407 | ₩4,433 | ₩3,469 | ₩3,710 | -15.81% | 74.2만 |
|---|
| 2026.07.15 | ₩4,822 | ₩5,036 | ₩4,474 | ₩4,768 | -1.11% | 11.8만 |
|---|
| 2026.07.14 | ₩4,674 | ₩4,875 | ₩4,500 | ₩4,621 | -1.15% | 15만 |
|---|
| 2026.07.13 | ₩4,755 | ₩4,862 | ₩4,299 | ₩4,554 | -4.23% | 62.8만 |
|---|
| 2026.07.10 | ₩5,505 | ₩5,505 | ₩4,862 | ₩4,969 | -9.73% | 11.3만 |
|---|
| 2026.07.09 | ₩5,625 | ₩5,666 | ₩5,049 | ₩5,304 | -5.71% | 34.8만 |
|---|
| 2026.07.08 | ₩5,009 | ₩5,358 | ₩4,674 | ₩5,023 | +0.27% | 106.2만 |
|---|
| 2026.07.07 | ₩6,108 | ₩6,108 | ₩5,170 | ₩5,170 | -15.35% | 80만 |
|---|
| 2026.07.06 | ₩6,027 | ₩7,099 | ₩6,027 | ₩6,563 | +8.89% | 21만 |
|---|
| 2026.07.02 | ₩7,139 | ₩8,076 | ₩5,746 | ₩5,933 | -16.89% | 49.4만 |
|---|
| 2026.07.01 | ₩7,340 | ₩7,755 | ₩6,724 | ₩7,233 | -1.46% | 31.6만 |
|---|
| 2026.06.30 | ₩7,501 | ₩8,237 | ₩7,313 | ₩7,474 | -0.36% | 43.5만 |
|---|
| 2026.06.29 | ₩7,045 | ₩7,434 | ₩6,630 | ₩7,126 | +1.14% | 13.7만 |
|---|
| 2026.06.26 | ₩5,733 | ₩6,724 | ₩5,733 | ₩6,550 | +14.25% | 19만 |
|---|
| 2026.06.25 | ₩6,697 | ₩6,697 | ₩5,438 | ₩6,295 | -6.00% | 46.3만 |
|---|
| 2026.06.24 | ₩8,103 | ₩8,103 | ₩5,933 | ₩6,161 | -23.97% | 59.5만 |
|---|
| 2026.06.23 | ₩9,295 | ₩9,429 | ₩7,983 | ₩8,009 | -13.83% | 41.8만 |
|---|
| 2026.06.22 | ₩10,728 | ₩11,264 | ₩9,483 | ₩9,938 | -7.37% | 16만 |
|---|
| 2026.06.18 | ₩9,844 | ₩10,715 | ₩9,148 | ₩10,621 | +7.89% | 13.5만 |
|---|
| 2026.06.17 | ₩9,885 | ₩10,059 | ₩9,242 | ₩9,309 | -5.83% | 22.2만 |
|---|
| 2026.06.16 | ₩11,237 | ₩11,733 | ₩9,844 | ₩9,911 | -11.80% | 32.8만 |
|---|
| 2026.06.15 | ₩12,322 | ₩12,322 | ₩11,519 | ₩11,827 | -4.02% | 9.2만 |
|---|
| 2026.06.12 | ₩12,751 | ₩12,938 | ₩10,528 | ₩11,184 | -12.29% | 34.2만 |
|---|
| 2026.06.11 | ₩11,720 | ₩12,416 | ₩11,211 | ₩12,416 | +5.94% | 19.9만 |
|---|
| 2026.06.10 | ₩12,550 | ₩13,260 | ₩11,438 | ₩11,492 | -8.43% | 18.7만 |
|---|
| 2026.06.09 | ₩15,992 | ₩16,059 | ₩11,117 | ₩12,845 | -19.68% | 57.2만 |
|---|
| 2026.06.08 | ₩16,729 | ₩16,729 | ₩14,680 | ₩15,256 | -8.81% | 20.5만 |
|---|
| 2026.06.05 | ₩21,028 | ₩21,028 | ₩15,483 | ₩16,528 | -21.40% | 15.8만 |
|---|
| 2026.06.04 | ₩20,051 | ₩23,024 | ₩19,153 | ₩22,301 | +11.22% | 16.1만 |
|---|
| 2026.06.03 | ₩22,368 | ₩24,203 | ₩20,801 | ₩20,948 | -6.35% | 14.4만 |
|---|
| 2026.06.02 | ₩21,323 | ₩25,743 | ₩21,323 | ₩23,412 | +9.80% | 18.9만 |
|---|
| 2026.06.01 | ₩18,845 | ₩21,939 | ₩18,483 | ₩21,122 | +12.08% | 15.1만 |
|---|
| 2026.05.29 | ₩18,711 | ₩18,885 | ₩16,461 | ₩18,202 | -2.72% | 16.8만 |
|---|
| 2026.05.28 | ₩15,336 | ₩21,470 | ₩15,336 | ₩19,716 | +28.56% | 46.4만 |
|---|
| 2026.05.27 | ₩14,264 | ₩14,345 | ₩13,273 | ₩13,648 | -4.32% | 15.7만 |
|---|
| 2026.05.26 | ₩12,871 | ₩15,068 | ₩12,858 | ₩14,840 | +15.30% | 16.3만 |
|---|
| 2026.05.22 | ₩11,920 | ₩12,590 | ₩11,626 | ₩12,054 | +1.12% | 19.8만 |
|---|
| 2026.05.21 | ₩10,206 | ₩11,144 | ₩9,737 | ₩10,929 | +7.09% | 13.4만 |
|---|
| 2026.05.20 | ₩11,385 | ₩11,746 | ₩9,670 | ₩10,795 | -5.18% | 32.4만 |
|---|
| 2026.05.19 | ₩11,090 | ₩12,001 | ₩10,447 | ₩11,371 | +2.54% | 13.3만 |
|---|
| 2026.05.18 | ₩13,394 | ₩13,394 | ₩10,782 | ₩12,028 | -10.20% | 13.8만 |
|---|
| 2026.05.15 | ₩14,465 | ₩14,639 | ₩13,407 | ₩13,407 | -7.31% | 20.3만 |
|---|
| 2026.05.14 | ₩15,148 | ₩15,939 | ₩14,733 | ₩15,403 | +1.68% | 7.1만 |
|---|
| 2026.05.13 | ₩17,372 | ₩17,787 | ₩14,800 | ₩14,881 | -14.34% | 20.3만 |
|---|
| 2026.05.12 | ₩14,666 | ₩17,412 | ₩14,666 | ₩17,399 | +18.63% | 20.1만 |
|---|
| 2026.05.11 | ₩13,394 | ₩17,345 | ₩13,340 | ₩15,389 | +14.90% | 27.8만 |
|---|
| 2026.05.08 | ₩14,264 | ₩14,398 | ₩12,671 | ₩13,876 | -2.72% | 17.1만 |
|---|
| 2026.05.07 | ₩23,144 | ₩23,158 | ₩11,251 | ₩13,193 | -43.00% | 60.3만 |
|---|
| 2026.05.06 | ₩26,105 | ₩29,413 | ₩25,783 | ₩28,931 | +10.83% | 6.2만 |
|---|