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 | ₩2,609 | ₩2,650 | ₩2,435 | ₩2,596 | -0.51% | 20.3만 |
| 2026.10.08 | ₩2,435 | ₩2,609 | ₩2,409 | ₩2,583 | +6.04% | 20.6만 |
| 2026.10.07 | ₩2,529 | ₩2,556 | ₩2,288 | ₩2,556 | +1.06% | 54.4만 |
| 2026.10.06 | ₩2,676 | ₩2,783 | ₩2,583 | ₩2,623 | -2.00% | 43.1만 |
| 2026.10.05 | ₩2,770 | ₩2,770 | ₩2,543 | ₩2,609 | -5.80% | 39.7만 |
| 2026.10.02 | ₩2,824 | ₩2,864 | ₩2,676 | ₩2,743 | -2.84% | 24.3만 |
| 2026.10.01 | ₩2,703 | ₩2,931 | ₩2,583 | ₩2,717 | +0.50% | 40.4만 |
| 2026.09.30 | ₩2,797 | ₩2,944 | ₩2,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,783 |
| -0.48% |
| 42만 |
| 2026.09.29 | ₩2,730 | ₩2,783 | ₩2,596 | ₩2,690 | -1.47% | 53.6만 |
|---|
| 2026.09.28 | ₩3,519 | ₩3,680 | ₩2,663 | ₩2,757 | -21.67% | 101.3만 |
|---|
| 2026.09.25 | ₩2,824 | ₩2,984 | ₩2,770 | ₩2,824 | 0.00% | 26.5만 |
|---|
| 2026.09.24 | ₩2,743 | ₩2,890 | ₩2,623 | ₩2,797 | +1.95% | 25만 |
|---|
| 2026.09.23 | ₩2,998 | ₩3,051 | ₩2,797 | ₩2,837 | -5.36% | 45.6만 |
|---|
| 2026.09.22 | ₩2,944 | ₩3,024 | ₩2,797 | ₩2,998 | +1.82% | 15.9만 |
|---|
| 2026.09.21 | ₩2,864 | ₩2,917 | ₩2,717 | ₩2,783 | -2.80% | 24.2만 |
|---|
| 2026.09.18 | ₩2,877 | ₩2,877 | ₩2,529 | ₩2,703 | -6.05% | 11만 |
|---|
| 2026.09.17 | ₩2,690 | ₩2,864 | ₩2,663 | ₩2,743 | +1.99% | 28만 |
|---|
| 2026.09.16 | ₩2,543 | ₩2,583 | ₩2,328 | ₩2,502 | -1.58% | 31.5만 |
|---|
| 2026.09.15 | ₩2,489 | ₩2,596 | ₩2,435 | ₩2,543 | +2.15% | 11.7만 |
|---|
| 2026.09.14 | ₩2,435 | ₩2,609 | ₩2,395 | ₩2,556 | +4.95% | 19.9만 |
|---|
| 2026.09.11 | ₩2,904 | ₩2,904 | ₩2,703 | ₩2,703 | -6.91% | 40.6만 |
|---|
| 2026.09.10 | ₩2,877 | ₩3,038 | ₩2,783 | ₩2,797 | -2.79% | 27.6만 |
|---|
| 2026.09.09 | ₩3,359 | ₩3,359 | ₩2,971 | ₩2,971 | -11.55% | 34.1만 |
|---|
| 2026.09.08 | ₩3,198 | ₩3,466 | ₩3,105 | ₩3,359 | +5.02% | 35.7만 |
|---|
| 2026.09.04 | ₩2,890 | ₩3,051 | ₩2,877 | ₩3,038 | +5.09% | 28.4만 |
|---|
| 2026.09.03 | ₩2,850 | ₩2,904 | ₩2,770 | ₩2,877 | +0.94% | 35.5만 |
|---|
| 2026.09.02 | ₩2,850 | ₩2,890 | ₩2,757 | ₩2,824 | -0.94% | 33만 |
|---|
| 2026.09.01 | ₩2,877 | ₩2,904 | ₩2,770 | ₩2,797 | -2.79% | 14.7만 |
|---|
| 2026.08.31 | ₩3,105 | ₩3,105 | ₩2,890 | ₩3,078 | -0.86% | 13.7만 |
|---|
| 2026.08.28 | ₩3,533 | ₩3,533 | ₩3,064 | ₩3,064 | -13.26% | 8.3만 |
|---|
| 2026.08.27 | ₩3,533 | ₩3,586 | ₩3,399 | ₩3,533 | 0.00% | 18.2만 |
|---|
| 2026.08.26 | ₩3,225 | ₩3,453 | ₩3,145 | ₩3,292 | +2.07% | 29.4만 |
|---|
| 2026.08.25 | ₩3,238 | ₩3,399 | ₩3,198 | ₩3,292 | +1.65% | 24.1만 |
|---|
| 2026.08.24 | ₩3,426 | ₩3,426 | ₩3,078 | ₩3,118 | -8.98% | 26.9만 |
|---|
| 2026.08.21 | ₩3,426 | ₩3,533 | ₩3,292 | ₩3,412 | -0.39% | 27만 |
|---|
| 2026.08.20 | ₩3,626 | ₩3,626 | ₩3,171 | ₩3,359 | -7.38% | 40.4만 |
|---|
| 2026.08.19 | ₩3,734 | ₩3,734 | ₩3,386 | ₩3,626 | -2.87% | 33.2만 |
|---|
| 2026.08.18 | ₩3,747 | ₩4,175 | ₩3,693 | ₩3,693 | -1.43% | 52.5만 |
|---|
| 2026.08.17 | ₩4,925 | ₩4,951 | ₩4,282 | ₩4,403 | -10.60% | 64.8만 |
|---|
| 2026.08.14 | ₩5,513 | ₩5,808 | ₩5,125 | ₩5,125 | -7.04% | 26.3만 |
|---|
| 2026.08.13 | ₩4,764 | ₩5,018 | ₩4,630 | ₩4,697 | -1.40% | 24.8만 |
|---|
| 2026.08.12 | ₩5,246 | ₩5,326 | ₩4,804 | ₩5,005 | -4.59% | 54.2만 |
|---|
| 2026.08.11 | ₩4,684 | ₩4,858 | ₩4,376 | ₩4,831 | +3.14% | 55.6만 |
|---|
| 2026.08.10 | ₩4,804 | ₩5,098 | ₩4,603 | ₩4,643 | -3.34% | 47.2만 |
|---|
| 2026.08.07 | ₩4,429 | ₩4,777 | ₩4,095 | ₩4,657 | +5.14% | 26.1만 |
|---|
| 2026.08.06 | ₩4,122 | ₩4,724 | ₩3,974 | ₩4,175 | +1.30% | 60.5만 |
|---|
| 2026.08.05 | ₩5,045 | ₩5,139 | ₩4,523 | ₩4,603 | -8.75% | 60.3만 |
|---|
| 2026.08.04 | ₩3,827 | ₩4,122 | ₩3,760 | ₩3,988 | +4.20% | 47.9만 |
|---|
| 2026.08.03 | ₩3,225 | ₩3,586 | ₩2,877 | ₩3,493 | +8.30% | 27.8만 |
|---|
| 2026.07.31 | ₩3,292 | ₩3,426 | ₩2,998 | ₩3,171 | -3.66% | 23.2만 |
|---|
| 2026.07.30 | ₩2,676 | ₩3,091 | ₩2,676 | ₩3,064 | +14.50% | 23.8만 |
|---|
| 2026.07.29 | ₩2,904 | ₩2,944 | ₩2,489 | ₩2,543 | -12.44% | 52.2만 |
|---|
| 2026.07.28 | ₩3,078 | ₩3,078 | ₩2,676 | ₩2,931 | -4.78% | 39.8만 |
|---|
| 2026.07.27 | ₩3,145 | ₩3,332 | ₩2,890 | ₩3,319 | +5.53% | 31.9만 |
|---|
| 2026.07.24 | ₩3,466 | ₩3,466 | ₩3,011 | ₩3,024 | -12.74% | 31.2만 |
|---|
| 2026.07.23 | ₩3,586 | ₩3,907 | ₩3,439 | ₩3,533 | -1.49% | 49.5만 |
|---|
| 2026.07.22 | ₩4,081 | ₩4,242 | ₩3,707 | ₩3,734 | -8.52% | 40.6만 |
|---|
| 2026.07.21 | ₩3,854 | ₩4,296 | ₩3,841 | ₩4,269 | +10.76% | 23.5만 |
|---|
| 2026.07.20 | ₩3,934 | ₩3,934 | ₩3,573 | ₩3,734 | -5.10% | 18.7만 |
|---|
| 2026.07.17 | ₩3,439 | ₩3,961 | ₩3,265 | ₩3,720 | +8.17% | 64.2만 |
|---|
| 2026.07.16 | ₩4,403 | ₩4,429 | ₩3,466 | ₩3,707 | -15.81% | 74.2만 |
|---|
| 2026.07.15 | ₩4,817 | ₩5,032 | ₩4,470 | ₩4,764 | -1.11% | 11.8만 |
|---|
| 2026.07.14 | ₩4,670 | ₩4,871 | ₩4,496 | ₩4,617 | -1.15% | 15만 |
|---|
| 2026.07.13 | ₩4,751 | ₩4,858 | ₩4,296 | ₩4,550 | -4.23% | 62.8만 |
|---|
| 2026.07.10 | ₩5,500 | ₩5,500 | ₩4,858 | ₩4,965 | -9.73% | 11.3만 |
|---|
| 2026.07.09 | ₩5,620 | ₩5,661 | ₩5,045 | ₩5,299 | -5.71% | 34.8만 |
|---|
| 2026.07.08 | ₩5,005 | ₩5,353 | ₩4,670 | ₩5,018 | +0.27% | 106.2만 |
|---|
| 2026.07.07 | ₩6,102 | ₩6,102 | ₩5,165 | ₩5,165 | -15.35% | 80만 |
|---|
| 2026.07.06 | ₩6,022 | ₩7,092 | ₩6,022 | ₩6,557 | +8.89% | 21만 |
|---|
| 2026.07.02 | ₩7,132 | ₩8,069 | ₩5,741 | ₩5,928 | -16.89% | 49.4만 |
|---|
| 2026.07.01 | ₩7,333 | ₩7,748 | ₩6,718 | ₩7,226 | -1.46% | 31.6만 |
|---|
| 2026.06.30 | ₩7,494 | ₩8,230 | ₩7,306 | ₩7,467 | -0.36% | 43.5만 |
|---|
| 2026.06.29 | ₩7,039 | ₩7,427 | ₩6,624 | ₩7,119 | +1.14% | 13.7만 |
|---|
| 2026.06.26 | ₩5,727 | ₩6,718 | ₩5,727 | ₩6,544 | +14.25% | 19만 |
|---|
| 2026.06.25 | ₩6,691 | ₩6,691 | ₩5,433 | ₩6,289 | -6.00% | 46.3만 |
|---|
| 2026.06.24 | ₩8,096 | ₩8,096 | ₩5,928 | ₩6,156 | -23.97% | 59.5만 |
|---|
| 2026.06.23 | ₩9,287 | ₩9,421 | ₩7,976 | ₩8,002 | -13.83% | 41.8만 |
|---|
| 2026.06.22 | ₩10,719 | ₩11,254 | ₩9,474 | ₩9,929 | -7.37% | 16만 |
|---|
| 2026.06.18 | ₩9,836 | ₩10,705 | ₩9,140 | ₩10,612 | +7.89% | 13.5만 |
|---|
| 2026.06.17 | ₩9,876 | ₩10,050 | ₩9,233 | ₩9,300 | -5.83% | 22.2만 |
|---|
| 2026.06.16 | ₩11,227 | ₩11,722 | ₩9,836 | ₩9,903 | -11.80% | 32.8만 |
|---|
| 2026.06.15 | ₩12,311 | ₩12,311 | ₩11,508 | ₩11,816 | -4.02% | 9.2만 |
|---|
| 2026.06.12 | ₩12,739 | ₩12,927 | ₩10,518 | ₩11,174 | -12.29% | 34.2만 |
|---|
| 2026.06.11 | ₩11,709 | ₩12,405 | ₩11,201 | ₩12,405 | +5.94% | 19.9만 |
|---|
| 2026.06.10 | ₩12,539 | ₩13,248 | ₩11,428 | ₩11,482 | -8.43% | 18.7만 |
|---|
| 2026.06.09 | ₩15,978 | ₩16,045 | ₩11,107 | ₩12,833 | -19.68% | 57.2만 |
|---|
| 2026.06.08 | ₩16,714 | ₩16,714 | ₩14,666 | ₩15,242 | -8.81% | 20.5만 |
|---|
| 2026.06.05 | ₩21,009 | ₩21,009 | ₩15,469 | ₩16,513 | -21.40% | 15.8만 |
|---|
| 2026.06.04 | ₩20,033 | ₩23,003 | ₩19,136 | ₩22,281 | +11.22% | 16.1만 |
|---|
| 2026.06.03 | ₩22,348 | ₩24,181 | ₩20,782 | ₩20,929 | -6.35% | 14.4만 |
|---|
| 2026.06.02 | ₩21,304 | ₩25,720 | ₩21,304 | ₩23,391 | +9.80% | 18.9만 |
|---|
| 2026.06.01 | ₩18,828 | ₩21,919 | ₩18,467 | ₩21,103 | +12.08% | 15.1만 |
|---|
| 2026.05.29 | ₩18,694 | ₩18,868 | ₩16,446 | ₩18,186 | -2.72% | 16.8만 |
|---|
| 2026.05.28 | ₩15,322 | ₩21,451 | ₩15,322 | ₩19,698 | +28.56% | 46.4만 |
|---|
| 2026.05.27 | ₩14,252 | ₩14,332 | ₩13,261 | ₩13,636 | -4.32% | 15.7만 |
|---|
| 2026.05.26 | ₩12,860 | ₩15,055 | ₩12,847 | ₩14,827 | +15.30% | 16.3만 |
|---|
| 2026.05.22 | ₩11,910 | ₩12,579 | ₩11,615 | ₩12,044 | +1.12% | 19.8만 |
|---|
| 2026.05.21 | ₩10,197 | ₩11,134 | ₩9,729 | ₩10,920 | +7.09% | 13.4만 |
|---|
| 2026.05.20 | ₩11,375 | ₩11,736 | ₩9,662 | ₩10,786 | -5.18% | 32.4만 |
|---|
| 2026.05.19 | ₩11,080 | ₩11,990 | ₩10,438 | ₩11,361 | +2.54% | 13.3만 |
|---|
| 2026.05.18 | ₩13,382 | ₩13,382 | ₩10,772 | ₩12,017 | -10.20% | 13.8만 |
|---|
| 2026.05.15 | ₩14,452 | ₩14,626 | ₩13,395 | ₩13,395 | -7.31% | 20.3만 |
|---|
| 2026.05.14 | ₩15,135 | ₩15,924 | ₩14,720 | ₩15,389 | +1.68% | 7.1만 |
|---|
| 2026.05.13 | ₩17,356 | ₩17,771 | ₩14,787 | ₩14,867 | -14.34% | 20.3만 |
|---|
| 2026.05.12 | ₩14,653 | ₩17,396 | ₩14,653 | ₩17,383 | +18.63% | 20.1만 |
|---|
| 2026.05.11 | ₩13,382 | ₩17,329 | ₩13,328 | ₩15,376 | +14.90% | 27.8만 |
|---|
| 2026.05.08 | ₩14,252 | ₩14,385 | ₩12,659 | ₩13,864 | -2.72% | 17.1만 |
|---|
| 2026.05.07 | ₩23,124 | ₩23,137 | ₩11,241 | ₩13,181 | -43.00% | 60.3만 |
|---|
| 2026.05.06 | ₩26,081 | ₩29,386 | ₩25,760 | ₩28,905 | +10.83% | 6.2만 |
|---|