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 | ₩2,602 | ₩2,642 | ₩2,428 | ₩2,589 | -0.51% | 20.3만 |
| 2026.10.08 | ₩2,428 | ₩2,602 | ₩2,402 | ₩2,575 | +6.04% | 20.6만 |
| 2026.10.07 | ₩2,522 | ₩2,548 | ₩2,282 | ₩2,548 | +1.06% | 54.4만 |
| 2026.10.06 | ₩2,669 | ₩2,775 | ₩2,575 | ₩2,615 | -2.00% | 43.1만 |
| 2026.10.05 | ₩2,762 | ₩2,762 | ₩2,535 | ₩2,602 | -5.80% | 39.7만 |
| 2026.10.02 | ₩2,815 | ₩2,855 | ₩2,669 | ₩2,735 | -2.84% | 24.3만 |
| 2026.10.01 | ₩2,695 | ₩2,922 | ₩2,575 | ₩2,709 | +0.50% | 40.4만 |
| 2026.09.30 | ₩2,789 | ₩2,935 | ₩2,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,775 |
| -0.48% |
| 42만 |
| 2026.09.29 | ₩2,722 | ₩2,775 | ₩2,589 | ₩2,682 | -1.47% | 53.6만 |
|---|
| 2026.09.28 | ₩3,509 | ₩3,669 | ₩2,655 | ₩2,749 | -21.67% | 101.3만 |
|---|
| 2026.09.25 | ₩2,815 | ₩2,975 | ₩2,762 | ₩2,815 | 0.00% | 26.5만 |
|---|
| 2026.09.24 | ₩2,735 | ₩2,882 | ₩2,615 | ₩2,789 | +1.95% | 25만 |
|---|
| 2026.09.23 | ₩2,989 | ₩3,042 | ₩2,789 | ₩2,829 | -5.36% | 45.6만 |
|---|
| 2026.09.22 | ₩2,935 | ₩3,015 | ₩2,789 | ₩2,989 | +1.82% | 15.9만 |
|---|
| 2026.09.21 | ₩2,855 | ₩2,909 | ₩2,709 | ₩2,775 | -2.80% | 24.2만 |
|---|
| 2026.09.18 | ₩2,869 | ₩2,869 | ₩2,522 | ₩2,695 | -6.05% | 11만 |
|---|
| 2026.09.17 | ₩2,682 | ₩2,855 | ₩2,655 | ₩2,735 | +1.99% | 28만 |
|---|
| 2026.09.16 | ₩2,535 | ₩2,575 | ₩2,322 | ₩2,495 | -1.58% | 31.5만 |
|---|
| 2026.09.15 | ₩2,482 | ₩2,589 | ₩2,428 | ₩2,535 | +2.15% | 11.7만 |
|---|
| 2026.09.14 | ₩2,428 | ₩2,602 | ₩2,388 | ₩2,548 | +4.95% | 19.9만 |
|---|
| 2026.09.11 | ₩2,895 | ₩2,895 | ₩2,695 | ₩2,695 | -6.91% | 40.6만 |
|---|
| 2026.09.10 | ₩2,869 | ₩3,029 | ₩2,775 | ₩2,789 | -2.79% | 27.6만 |
|---|
| 2026.09.09 | ₩3,349 | ₩3,349 | ₩2,962 | ₩2,962 | -11.55% | 34.1만 |
|---|
| 2026.09.08 | ₩3,189 | ₩3,456 | ₩3,096 | ₩3,349 | +5.02% | 35.7만 |
|---|
| 2026.09.04 | ₩2,882 | ₩3,042 | ₩2,869 | ₩3,029 | +5.09% | 28.4만 |
|---|
| 2026.09.03 | ₩2,842 | ₩2,895 | ₩2,762 | ₩2,869 | +0.94% | 35.5만 |
|---|
| 2026.09.02 | ₩2,842 | ₩2,882 | ₩2,749 | ₩2,815 | -0.94% | 33만 |
|---|
| 2026.09.01 | ₩2,869 | ₩2,895 | ₩2,762 | ₩2,789 | -2.79% | 14.7만 |
|---|
| 2026.08.31 | ₩3,096 | ₩3,096 | ₩2,882 | ₩3,069 | -0.86% | 13.7만 |
|---|
| 2026.08.28 | ₩3,522 | ₩3,522 | ₩3,056 | ₩3,056 | -13.26% | 8.3만 |
|---|
| 2026.08.27 | ₩3,522 | ₩3,576 | ₩3,389 | ₩3,522 | 0.00% | 18.2만 |
|---|
| 2026.08.26 | ₩3,216 | ₩3,442 | ₩3,136 | ₩3,282 | +2.07% | 29.4만 |
|---|
| 2026.08.25 | ₩3,229 | ₩3,389 | ₩3,189 | ₩3,282 | +1.65% | 24.1만 |
|---|
| 2026.08.24 | ₩3,416 | ₩3,416 | ₩3,069 | ₩3,109 | -8.98% | 26.9만 |
|---|
| 2026.08.21 | ₩3,416 | ₩3,522 | ₩3,282 | ₩3,402 | -0.39% | 27만 |
|---|
| 2026.08.20 | ₩3,616 | ₩3,616 | ₩3,162 | ₩3,349 | -7.38% | 40.4만 |
|---|
| 2026.08.19 | ₩3,723 | ₩3,723 | ₩3,376 | ₩3,616 | -2.87% | 33.2만 |
|---|
| 2026.08.18 | ₩3,736 | ₩4,163 | ₩3,683 | ₩3,683 | -1.43% | 52.5만 |
|---|
| 2026.08.17 | ₩4,910 | ₩4,937 | ₩4,270 | ₩4,390 | -10.60% | 64.8만 |
|---|
| 2026.08.14 | ₩5,497 | ₩5,791 | ₩5,110 | ₩5,110 | -7.04% | 26.3만 |
|---|
| 2026.08.13 | ₩4,750 | ₩5,004 | ₩4,617 | ₩4,683 | -1.40% | 24.8만 |
|---|
| 2026.08.12 | ₩5,230 | ₩5,310 | ₩4,790 | ₩4,990 | -4.59% | 54.2만 |
|---|
| 2026.08.11 | ₩4,670 | ₩4,843 | ₩4,363 | ₩4,817 | +3.14% | 55.6만 |
|---|
| 2026.08.10 | ₩4,790 | ₩5,084 | ₩4,590 | ₩4,630 | -3.34% | 47.2만 |
|---|
| 2026.08.07 | ₩4,416 | ₩4,763 | ₩4,083 | ₩4,643 | +5.14% | 26.1만 |
|---|
| 2026.08.06 | ₩4,110 | ₩4,710 | ₩3,963 | ₩4,163 | +1.30% | 60.5만 |
|---|
| 2026.08.05 | ₩5,030 | ₩5,124 | ₩4,510 | ₩4,590 | -8.75% | 60.3만 |
|---|
| 2026.08.04 | ₩3,816 | ₩4,110 | ₩3,749 | ₩3,976 | +4.20% | 47.9만 |
|---|
| 2026.08.03 | ₩3,216 | ₩3,576 | ₩2,869 | ₩3,482 | +8.30% | 27.8만 |
|---|
| 2026.07.31 | ₩3,282 | ₩3,416 | ₩2,989 | ₩3,162 | -3.66% | 23.2만 |
|---|
| 2026.07.30 | ₩2,669 | ₩3,082 | ₩2,669 | ₩3,056 | +14.50% | 23.8만 |
|---|
| 2026.07.29 | ₩2,895 | ₩2,935 | ₩2,482 | ₩2,535 | -12.44% | 52.2만 |
|---|
| 2026.07.28 | ₩3,069 | ₩3,069 | ₩2,669 | ₩2,922 | -4.78% | 39.8만 |
|---|
| 2026.07.27 | ₩3,136 | ₩3,322 | ₩2,882 | ₩3,309 | +5.53% | 31.9만 |
|---|
| 2026.07.24 | ₩3,456 | ₩3,456 | ₩3,002 | ₩3,015 | -12.74% | 31.2만 |
|---|
| 2026.07.23 | ₩3,576 | ₩3,896 | ₩3,429 | ₩3,522 | -1.49% | 49.5만 |
|---|
| 2026.07.22 | ₩4,070 | ₩4,230 | ₩3,696 | ₩3,723 | -8.52% | 40.6만 |
|---|
| 2026.07.21 | ₩3,843 | ₩4,283 | ₩3,829 | ₩4,256 | +10.76% | 23.5만 |
|---|
| 2026.07.20 | ₩3,923 | ₩3,923 | ₩3,563 | ₩3,723 | -5.10% | 18.7만 |
|---|
| 2026.07.17 | ₩3,429 | ₩3,949 | ₩3,256 | ₩3,709 | +8.17% | 64.2만 |
|---|
| 2026.07.16 | ₩4,390 | ₩4,416 | ₩3,456 | ₩3,696 | -15.81% | 74.2만 |
|---|
| 2026.07.15 | ₩4,803 | ₩5,017 | ₩4,456 | ₩4,750 | -1.11% | 11.8만 |
|---|
| 2026.07.14 | ₩4,657 | ₩4,857 | ₩4,483 | ₩4,603 | -1.15% | 15만 |
|---|
| 2026.07.13 | ₩4,737 | ₩4,843 | ₩4,283 | ₩4,537 | -4.23% | 62.8만 |
|---|
| 2026.07.10 | ₩5,484 | ₩5,484 | ₩4,843 | ₩4,950 | -9.73% | 11.3만 |
|---|
| 2026.07.09 | ₩5,604 | ₩5,644 | ₩5,030 | ₩5,284 | -5.71% | 34.8만 |
|---|
| 2026.07.08 | ₩4,990 | ₩5,337 | ₩4,657 | ₩5,004 | +0.27% | 106.2만 |
|---|
| 2026.07.07 | ₩6,084 | ₩6,084 | ₩5,150 | ₩5,150 | -15.35% | 80만 |
|---|
| 2026.07.06 | ₩6,004 | ₩7,072 | ₩6,004 | ₩6,538 | +8.89% | 21만 |
|---|
| 2026.07.02 | ₩7,112 | ₩8,046 | ₩5,724 | ₩5,911 | -16.89% | 49.4만 |
|---|
| 2026.07.01 | ₩7,312 | ₩7,725 | ₩6,698 | ₩7,205 | -1.46% | 31.6만 |
|---|
| 2026.06.30 | ₩7,472 | ₩8,206 | ₩7,285 | ₩7,445 | -0.36% | 43.5만 |
|---|
| 2026.06.29 | ₩7,018 | ₩7,405 | ₩6,605 | ₩7,098 | +1.14% | 13.7만 |
|---|
| 2026.06.26 | ₩5,711 | ₩6,698 | ₩5,711 | ₩6,525 | +14.25% | 19만 |
|---|
| 2026.06.25 | ₩6,671 | ₩6,671 | ₩5,417 | ₩6,271 | -6.00% | 46.3만 |
|---|
| 2026.06.24 | ₩8,072 | ₩8,072 | ₩5,911 | ₩6,138 | -23.97% | 59.5만 |
|---|
| 2026.06.23 | ₩9,260 | ₩9,393 | ₩7,952 | ₩7,979 | -13.83% | 41.8만 |
|---|
| 2026.06.22 | ₩10,688 | ₩11,221 | ₩9,447 | ₩9,900 | -7.37% | 16만 |
|---|
| 2026.06.18 | ₩9,807 | ₩10,674 | ₩9,113 | ₩10,581 | +7.89% | 13.5만 |
|---|
| 2026.06.17 | ₩9,847 | ₩10,020 | ₩9,207 | ₩9,273 | -5.83% | 22.2만 |
|---|
| 2026.06.16 | ₩11,195 | ₩11,688 | ₩9,807 | ₩9,874 | -11.80% | 32.8만 |
|---|
| 2026.06.15 | ₩12,275 | ₩12,275 | ₩11,475 | ₩11,782 | -4.02% | 9.2만 |
|---|
| 2026.06.12 | ₩12,702 | ₩12,889 | ₩10,487 | ₩11,141 | -12.29% | 34.2만 |
|---|
| 2026.06.11 | ₩11,675 | ₩12,369 | ₩11,168 | ₩12,369 | +5.94% | 19.9만 |
|---|
| 2026.06.10 | ₩12,502 | ₩13,209 | ₩11,395 | ₩11,448 | -8.43% | 18.7만 |
|---|
| 2026.06.09 | ₩15,931 | ₩15,998 | ₩11,075 | ₩12,796 | -19.68% | 57.2만 |
|---|
| 2026.06.08 | ₩16,665 | ₩16,665 | ₩14,624 | ₩15,197 | -8.81% | 20.5만 |
|---|
| 2026.06.05 | ₩20,948 | ₩20,948 | ₩15,424 | ₩16,465 | -21.40% | 15.8만 |
|---|
| 2026.06.04 | ₩19,974 | ₩22,936 | ₩19,080 | ₩22,216 | +11.22% | 16.1만 |
|---|
| 2026.06.03 | ₩22,282 | ₩24,110 | ₩20,721 | ₩20,868 | -6.35% | 14.4만 |
|---|
| 2026.06.02 | ₩21,242 | ₩25,645 | ₩21,242 | ₩23,323 | +9.80% | 18.9만 |
|---|
| 2026.06.01 | ₩18,773 | ₩21,856 | ₩18,413 | ₩21,042 | +12.08% | 15.1만 |
|---|
| 2026.05.29 | ₩18,640 | ₩18,813 | ₩16,398 | ₩18,133 | -2.72% | 16.8만 |
|---|
| 2026.05.28 | ₩15,278 | ₩21,389 | ₩15,278 | ₩19,641 | +28.56% | 46.4만 |
|---|
| 2026.05.27 | ₩14,210 | ₩14,290 | ₩13,223 | ₩13,596 | -4.32% | 15.7만 |
|---|
| 2026.05.26 | ₩12,822 | ₩15,011 | ₩12,809 | ₩14,784 | +15.30% | 16.3만 |
|---|
| 2026.05.22 | ₩11,875 | ₩12,542 | ₩11,582 | ₩12,009 | +1.12% | 19.8만 |
|---|
| 2026.05.21 | ₩10,167 | ₩11,101 | ₩9,700 | ₩10,888 | +7.09% | 13.4만 |
|---|
| 2026.05.20 | ₩11,341 | ₩11,702 | ₩9,634 | ₩10,754 | -5.18% | 32.4만 |
|---|
| 2026.05.19 | ₩11,048 | ₩11,955 | ₩10,407 | ₩11,328 | +2.54% | 13.3만 |
|---|
| 2026.05.18 | ₩13,343 | ₩13,343 | ₩10,741 | ₩11,982 | -10.20% | 13.8만 |
|---|
| 2026.05.15 | ₩14,410 | ₩14,584 | ₩13,356 | ₩13,356 | -7.31% | 20.3만 |
|---|
| 2026.05.14 | ₩15,091 | ₩15,878 | ₩14,677 | ₩15,344 | +1.68% | 7.1만 |
|---|
| 2026.05.13 | ₩17,306 | ₩17,719 | ₩14,744 | ₩14,824 | -14.34% | 20.3만 |
|---|
| 2026.05.12 | ₩14,610 | ₩17,346 | ₩14,610 | ₩17,332 | +18.63% | 20.1만 |
|---|
| 2026.05.11 | ₩13,343 | ₩17,279 | ₩13,289 | ₩15,331 | +14.90% | 27.8만 |
|---|
| 2026.05.08 | ₩14,210 | ₩14,344 | ₩12,622 | ₩13,823 | -2.72% | 17.1만 |
|---|
| 2026.05.07 | ₩23,056 | ₩23,070 | ₩11,208 | ₩13,143 | -43.00% | 60.3만 |
|---|
| 2026.05.06 | ₩26,005 | ₩29,301 | ₩25,685 | ₩28,820 | +10.83% | 6.2만 |
|---|