시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long Copper Miners ETF 과거 주가
Defiance Daily Target 2X Long Copper Miners ETF · COPZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long Copper Miners ETF · COPZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,529 | ₩20,998 | ₩20,315 | ₩20,864 | +1.63% | 6.7천 |
| 2026.10.08 | ₩19,403 | ₩19,537 | ₩18,841 | ₩19,243 | -0.83% | 1.6만 |
| 2026.10.07 | ₩19,993 | ₩20,100 | ₩19,939 | ₩19,939 | -0.27% | 2.9천 |
| 2026.10.06 | ₩21,494 | ₩21,521 | ₩20,904 | ₩21,213 | -1.31% | 4.5천 |
| 2026.10.05 | ₩20,784 | ₩21,548 | ₩20,784 | ₩21,266 | +2.32% | 1.2만 |
| 2026.10.02 | ₩20,891 | ₩21,038 | ₩20,449 | ₩21,038 | +0.71% | 7.7천 |
| 2026.10.01 | ₩19,966 | ₩19,966 | ₩19,578 | ₩19,926 | -0.20% | 8.6천 |
| 2026.09.30 | ₩20,931 | ₩20,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,569 |
| -1.73% |
| 9.8천 |
| 2026.09.29 | ₩20,837 | ₩20,971 | ₩20,650 | ₩20,918 | +0.39% | 3.6천 |
|---|
| 2026.09.28 | ₩20,020 | ₩20,931 | ₩20,020 | ₩20,891 | +4.35% | 1.3만 |
|---|
| 2026.09.25 | ₩21,092 | ₩21,655 | ₩21,025 | ₩21,655 | +2.67% | 7.5천 |
|---|
| 2026.09.24 | ₩21,092 | ₩21,427 | ₩20,971 | ₩21,427 | +1.59% | 2.3천 |
|---|
| 2026.09.23 | ₩22,110 | ₩22,110 | ₩21,494 | ₩21,749 | -1.64% | 1.4만 |
|---|
| 2026.09.22 | ₩22,633 | ₩24,295 | ₩22,432 | ₩23,410 | +3.43% | 2.9만 |
|---|
| 2026.09.21 | ₩22,285 | ₩22,378 | ₩21,574 | ₩21,950 | -1.50% | 6.4천 |
|---|
| 2026.09.18 | ₩21,628 | ₩21,816 | ₩21,400 | ₩21,816 | +0.87% | 1만 |
|---|
| 2026.09.17 | ₩22,164 | ₩22,164 | ₩21,186 | ₩21,628 | -2.42% | 1.3만 |
|---|
| 2026.09.16 | ₩21,467 | ₩22,030 | ₩20,073 | ₩20,422 | -4.87% | 9.4천 |
|---|
| 2026.09.15 | ₩21,038 | ₩21,038 | ₩20,248 | ₩20,784 | -1.21% | 1.9만 |
|---|
| 2026.09.14 | ₩20,891 | ₩21,467 | ₩20,502 | ₩21,280 | +1.86% | 4.3만 |
|---|
| 2026.09.11 | ₩23,477 | ₩23,477 | ₩22,445 | ₩22,673 | -3.42% | 5만 |
|---|
| 2026.09.10 | ₩23,196 | ₩23,290 | ₩22,579 | ₩22,780 | -1.79% | 3.6만 |
|---|
| 2026.09.09 | ₩26,640 | ₩27,149 | ₩25,929 | ₩26,479 | -0.60% | 3만 |
|---|
| 2026.09.08 | ₩25,460 | ₩26,720 | ₩25,460 | ₩25,929 | +1.84% | 3.3만 |
|---|
| 2026.09.04 | ₩23,946 | ₩24,335 | ₩23,906 | ₩24,013 | +0.28% | 1.5만 |
|---|
| 2026.09.03 | ₩24,656 | ₩24,790 | ₩23,933 | ₩24,348 | -1.25% | 1.6만 |
|---|
| 2026.09.02 | ₩24,134 | ₩24,455 | ₩23,383 | ₩23,665 | -1.94% | 1.7만 |
|---|
| 2026.09.01 | ₩24,254 | ₩24,871 | ₩23,290 | ₩23,303 | -3.92% | 15.2만 |
|---|
| 2026.08.31 | ₩26,090 | ₩26,090 | ₩25,045 | ₩25,259 | -3.18% | 4.9만 |
|---|
| 2026.08.28 | ₩27,872 | ₩27,872 | ₩25,996 | ₩26,171 | -6.11% | 2.2만 |
|---|
| 2026.08.27 | ₩26,800 | ₩27,417 | ₩26,800 | ₩27,417 | +2.30% | 2.3만 |
|---|
| 2026.08.26 | ₩27,497 | ₩27,926 | ₩26,841 | ₩26,854 | -2.34% | 1.4만 |
|---|
| 2026.08.25 | ₩26,197 | ₩27,457 | ₩26,117 | ₩27,417 | +4.65% | 1.7만 |
|---|
| 2026.08.24 | ₩27,149 | ₩27,149 | ₩25,970 | ₩26,439 | -2.62% | 3.3만 |
|---|
| 2026.08.21 | ₩25,742 | ₩27,135 | ₩23,236 | ₩26,465 | +2.81% | 15.4만 |
|---|
| 2026.08.20 | ₩22,914 | ₩23,986 | ₩22,834 | ₩23,893 | +4.27% | 2.9만 |
|---|
| 2026.08.19 | ₩23,236 | ₩23,424 | ₩22,687 | ₩23,022 | -0.92% | 1.8만 |
|---|
| 2026.08.18 | ₩22,472 | ₩22,512 | ₩21,655 | ₩21,802 | -2.98% | 1.3만 |
|---|
| 2026.08.17 | ₩22,298 | ₩24,254 | ₩22,244 | ₩22,861 | +2.52% | 1.7만 |
|---|
| 2026.08.14 | ₩22,043 | ₩22,057 | ₩21,655 | ₩21,936 | -0.49% | 1.1만 |
|---|
| 2026.08.13 | ₩22,445 | ₩22,459 | ₩21,534 | ₩21,829 | -2.75% | 3.7만 |
|---|
| 2026.08.12 | ₩24,254 | ₩24,254 | ₩23,357 | ₩23,357 | -3.70% | 7.6천 |
|---|
| 2026.08.11 | ₩23,906 | ₩23,906 | ₩23,102 | ₩23,397 | -2.13% | 8.8천 |
|---|
| 2026.08.10 | ₩23,584 | ₩24,161 | ₩23,571 | ₩23,879 | +1.25% | 5.4만 |
|---|
| 2026.08.07 | ₩23,263 | ₩23,397 | ₩22,901 | ₩23,182 | -0.35% | 1.4만 |
|---|
| 2026.08.06 | ₩22,646 | ₩22,780 | ₩21,950 | ₩22,110 | -2.37% | 2.1만 |
|---|
| 2026.08.05 | ₩22,244 | ₩22,888 | ₩22,244 | ₩22,526 | +1.27% | 1.5만 |
|---|
| 2026.08.04 | ₩20,395 | ₩21,306 | ₩20,395 | ₩21,105 | +3.48% | 4.6만 |
|---|
| 2026.08.03 | ₩18,372 | ₩19,015 | ₩17,755 | ₩19,001 | +3.43% | 1.6만 |
|---|
| 2026.07.31 | ₩18,908 | ₩19,001 | ₩18,224 | ₩18,693 | -1.13% | 9.7천 |
|---|
| 2026.07.30 | ₩18,894 | ₩19,095 | ₩18,640 | ₩19,042 | +0.78% | 9.9천 |
|---|
| 2026.07.29 | ₩17,527 | ₩18,613 | ₩17,018 | ₩17,635 | +0.61% | 1.4만 |
|---|
| 2026.07.28 | ₩17,594 | ₩18,037 | ₩17,099 | ₩17,661 | +0.38% | 2.2만 |
|---|
| 2026.07.27 | ₩18,693 | ₩18,693 | ₩17,581 | ₩18,358 | -1.79% | 3.8천 |
|---|
| 2026.07.24 | ₩18,613 | ₩18,787 | ₩18,238 | ₩18,452 | -0.86% | 5.1천 |
|---|
| 2026.07.23 | ₩19,015 | ₩19,028 | ₩18,425 | ₩18,787 | -1.20% | 2.1만 |
|---|
| 2026.07.22 | ₩19,189 | ₩19,765 | ₩19,189 | ₩19,417 | +1.19% | 2.3만 |
|---|
| 2026.07.21 | ₩17,514 | ₩18,814 | ₩17,514 | ₩18,774 | +7.19% | 4.6만 |
|---|
| 2026.07.20 | ₩16,844 | ₩16,978 | ₩16,643 | ₩16,643 | -1.19% | 2.9천 |
|---|
| 2026.07.17 | ₩16,067 | ₩16,844 | ₩15,879 | ₩16,375 | +1.92% | 1.7만 |
|---|
| 2026.07.16 | ₩17,367 | ₩17,769 | ₩16,844 | ₩17,166 | -1.16% | 2만 |
|---|
| 2026.07.15 | ₩19,042 | ₩19,068 | ₩18,224 | ₩18,412 | -3.31% | 5.3천 |
|---|
| 2026.07.14 | ₩19,135 | ₩19,216 | ₩18,693 | ₩19,149 | +0.07% | 1.4만 |
|---|
| 2026.07.13 | ₩17,594 | ₩17,822 | ₩16,965 | ₩17,125 | -2.67% | 3.4만 |
|---|
| 2026.07.10 | ₩17,862 | ₩18,251 | ₩17,769 | ₩17,996 | +0.75% | 2.8만 |
|---|
| 2026.07.09 | ₩17,206 | ₩18,144 | ₩16,951 | ₩17,688 | +2.80% | 2.6만 |
|---|
| 2026.07.08 | ₩16,429 | ₩16,750 | ₩16,094 | ₩16,455 | +0.16% | 2.4만 |
|---|
| 2026.07.07 | ₩18,425 | ₩18,425 | ₩17,152 | ₩17,286 | -6.18% | 1.4만 |
|---|
| 2026.07.06 | ₩18,921 | ₩19,417 | ₩18,760 | ₩19,417 | +2.62% | 1.7만 |
|---|
| 2026.07.02 | ₩18,318 | ₩19,202 | ₩17,836 | ₩17,889 | -2.34% | 1.8만 |
|---|
| 2026.07.01 | ₩17,876 | ₩18,666 | ₩17,702 | ₩17,702 | -0.97% | 3.4만 |
|---|
| 2026.06.30 | ₩18,372 | ₩18,961 | ₩18,144 | ₩18,412 | +0.22% | 4만 |
|---|
| 2026.06.29 | ₩18,184 | ₩18,184 | ₩17,259 | ₩18,037 | -0.81% | 5.9만 |
|---|
| 2026.06.26 | ₩17,996 | ₩18,519 | ₩17,554 | ₩17,916 | -0.45% | 21만 |
|---|
| 2026.06.25 | ₩18,318 | ₩18,599 | ₩17,755 | ₩18,171 | -0.80% | 1.9만 |
|---|
| 2026.06.24 | ₩19,470 | ₩19,953 | ₩17,514 | ₩17,943 | -7.85% | 9만 |
|---|
| 2026.06.23 | ₩19,953 | ₩21,561 | ₩19,859 | ₩19,859 | -0.47% | 3.8만 |
|---|
| 2026.06.22 | ₩22,419 | ₩22,687 | ₩22,231 | ₩22,566 | +0.66% | 1.1만 |
|---|
| 2026.06.18 | ₩24,107 | ₩24,107 | ₩23,089 | ₩23,089 | -4.22% | 7.4천 |
|---|
| 2026.06.17 | ₩25,501 | ₩26,117 | ₩23,665 | ₩23,678 | -7.15% | 2.2만 |
|---|
| 2026.06.16 | ₩25,970 | ₩25,970 | ₩25,045 | ₩25,568 | -1.55% | 1.8만 |
|---|
| 2026.06.15 | ₩25,782 | ₩26,425 | ₩25,393 | ₩25,608 | -0.68% | 3.7만 |
|---|
| 2026.06.12 | ₩22,526 | ₩23,772 | ₩22,526 | ₩23,611 | +4.82% | 2.2만 |
|---|
| 2026.06.11 | ₩20,409 | ₩22,070 | ₩20,194 | ₩22,070 | +8.14% | 2.6만 |
|---|
| 2026.06.10 | ₩20,516 | ₩20,677 | ₩19,095 | ₩19,350 | -5.68% | 1.1만 |
|---|
| 2026.06.09 | ₩21,561 | ₩22,124 | ₩19,350 | ₩20,690 | -4.04% | 12만 |
|---|
| 2026.06.08 | ₩21,695 | ₩21,735 | ₩21,159 | ₩21,239 | -2.10% | 2만 |
|---|
| 2026.06.05 | ₩24,697 | ₩24,697 | ₩20,717 | ₩20,717 | -16.12% | 6.9만 |
|---|
| 2026.06.04 | ₩26,197 | ₩26,626 | ₩25,849 | ₩26,398 | +0.77% | 1.2만 |
|---|
| 2026.06.03 | ₩27,618 | ₩27,671 | ₩26,264 | ₩26,506 | -4.03% | 2.7만 |
|---|
| 2026.06.02 | ₩26,975 | ₩28,730 | ₩26,975 | ₩28,489 | +5.61% | 8만 |
|---|
| 2026.06.01 | ₩25,112 | ₩26,760 | ₩24,630 | ₩26,519 | +5.60% | 3.3만 |
|---|
| 2026.05.29 | ₩25,192 | ₩26,023 | ₩25,072 | ₩25,487 | +1.17% | 4.3만 |
|---|
| 2026.05.28 | ₩23,517 | ₩25,782 | ₩23,410 | ₩25,527 | +8.55% | 1.6만 |
|---|
| 2026.05.27 | ₩24,429 | ₩24,429 | ₩23,812 | ₩24,268 | -0.66% | 1.4만 |
|---|
| 2026.05.26 | ₩24,563 | ₩25,192 | ₩23,986 | ₩25,179 | +2.51% | 4.1만 |
|---|
| 2026.05.22 | ₩22,687 | ₩23,062 | ₩22,285 | ₩22,955 | +1.18% | 1.2만 |
|---|
| 2026.05.21 | ₩21,749 | ₩23,196 | ₩21,534 | ₩22,620 | +4.00% | 1.7만 |
|---|
| 2026.05.20 | ₩21,320 | ₩22,499 | ₩21,105 | ₩22,325 | +4.71% | 3.3만 |
|---|
| 2026.05.19 | ₩21,440 | ₩21,440 | ₩20,342 | ₩20,971 | -2.19% | 5.8만 |
|---|
| 2026.05.18 | ₩23,129 | ₩23,397 | ₩21,628 | ₩22,231 | -3.88% | 4.4만 |
|---|
| 2026.05.15 | ₩24,161 | ₩24,161 | ₩22,834 | ₩22,941 | -5.05% | 10.2만 |
|---|
| 2026.05.14 | ₩27,658 | ₩27,658 | ₩26,238 | ₩26,680 | -3.54% | 4.9만 |
|---|
| 2026.05.13 | ₩27,658 | ₩32,160 | ₩27,363 | ₩28,449 | +2.86% | 10.1만 |
|---|
| 2026.05.12 | ₩25,420 | ₩27,698 | ₩25,139 | ₩27,698 | +8.96% | 6.2만 |
|---|
| 2026.05.11 | ₩25,367 | ₩26,546 | ₩25,367 | ₩25,688 | +1.27% | 17.7만 |
|---|
| 2026.05.08 | ₩24,254 | ₩24,804 | ₩24,254 | ₩24,697 | +1.82% | 3.3만 |
|---|
| 2026.05.07 | ₩24,308 | ₩24,603 | ₩22,847 | ₩22,847 | -6.01% | 2.3만 |
|---|
| 2026.05.06 | ₩23,075 | ₩23,785 | ₩22,941 | ₩23,410 | +1.45% | 8.3만 |
|---|
| 2026.05.05 | ₩20,904 | ₩20,904 | ₩20,636 | ₩20,717 | -0.90% | 1.4만 |
|---|
| 2026.05.04 | ₩20,851 | ₩20,958 | ₩19,980 | ₩19,980 | -4.18% | 1.5만 |
|---|
| 2026.05.01 | ₩21,373 | ₩21,883 | ₩21,213 | ₩21,213 | -0.75% | 4.6천 |
|---|
| 2026.04.30 | ₩21,172 | ₩21,467 | ₩21,012 | ₩21,467 | +1.39% | 2.3천 |
|---|
| 2026.04.29 | ₩21,280 | ₩21,373 | ₩20,610 | ₩20,636 | -3.02% | 2.2만 |
|---|
| 2026.04.28 | ₩21,963 | ₩22,030 | ₩20,945 | ₩21,079 | -4.03% | 1.9만 |
|---|
| 2026.04.27 | ₩22,110 | ₩22,807 | ₩22,110 | ₩22,713 | +2.73% | 6.2천 |
|---|
| 2026.04.24 | ₩23,223 | ₩23,276 | ₩23,035 | ₩23,035 | -0.81% | 1.1만 |
|---|
| 2026.04.23 | ₩24,094 | ₩24,603 | ₩22,526 | ₩23,249 | -3.50% | 9.9천 |
|---|
| 2026.04.22 | ₩24,295 | ₩24,656 | ₩24,187 | ₩24,563 | +1.10% | 1.3만 |
|---|
| 2026.04.21 | ₩25,192 | ₩25,380 | ₩22,767 | ₩22,767 | -9.63% | 3.8만 |
|---|
| 2026.04.20 | ₩25,259 | ₩25,822 | ₩25,259 | ₩25,380 | +0.48% | 1.3만 |
|---|
| 2026.04.17 | ₩26,104 | ₩27,135 | ₩25,916 | ₩25,943 | -0.62% | 10만 |
|---|
| 2026.04.16 | ₩25,554 | ₩25,795 | ₩25,259 | ₩25,554 | 0.00% | 1.9만 |
|---|
| 2026.04.15 | ₩25,527 | ₩26,023 | ₩25,353 | ₩25,460 | -0.26% | 1.1만 |
|---|
| 2026.04.14 | ₩25,621 | ₩25,795 | ₩25,300 | ₩25,795 | +0.68% | 1.6만 |
|---|
| 2026.04.13 | ₩23,625 | ₩24,965 | ₩23,625 | ₩24,723 | +4.65% | 1.8만 |
|---|
| 2026.04.10 | ₩23,946 | ₩24,268 | ₩23,785 | ₩24,187 | +1.01% | 2만 |
|---|
| 2026.04.09 | ₩23,249 | ₩23,745 | ₩22,834 | ₩23,048 | -0.86% | 1.8만 |
|---|
| 2026.04.08 | ₩23,946 | ₩24,308 | ₩23,008 | ₩23,330 | -2.57% | 2.3만 |
|---|
| 2026.04.07 | ₩20,100 | ₩20,462 | ₩19,537 | ₩20,462 | +1.80% | 3.4천 |
|---|
| 2026.04.06 | ₩20,730 | ₩20,730 | ₩20,248 | ₩20,476 | -1.23% | 1.4만 |
|---|
| 2026.04.02 | ₩19,122 | ₩20,851 | ₩18,881 | ₩20,569 | +7.57% | 1.2만 |
|---|
| 2026.04.01 | ₩21,280 | ₩21,883 | ₩21,065 | ₩21,373 | +0.44% | 1.1만 |
|---|
| 2026.03.31 | ₩18,894 | ₩20,342 | ₩18,707 | ₩20,342 | +7.66% | 1.3만 |
|---|
| 2026.03.30 | ₩18,573 | ₩18,573 | ₩17,434 | ₩17,621 | -5.12% | 3.6만 |
|---|
| 2026.03.27 | ₩17,795 | ₩18,425 | ₩17,795 | ₩18,037 | +1.36% | 2만 |
|---|
| 2026.03.26 | ₩18,425 | ₩19,042 | ₩17,715 | ₩17,715 | -3.85% | 14.3만 |
|---|
| 2026.03.25 | ₩20,100 | ₩20,489 | ₩20,100 | ₩20,248 | +0.73% | 1.1만 |
|---|
| 2026.03.24 | ₩18,090 | ₩18,948 | ₩17,983 | ₩18,881 | +4.37% | 1.6만 |
|---|
| 2026.03.23 | ₩18,318 | ₩19,403 | ₩18,318 | ₩19,189 | +4.75% | 3.7만 |
|---|
| 2026.03.20 | ₩18,238 | ₩18,238 | ₩16,831 | ₩16,991 | -6.83% | 2만 |
|---|
| 2026.03.19 | ₩17,393 | ₩19,001 | ₩16,764 | ₩18,720 | +7.63% | 3.3만 |
|---|
| 2026.03.18 | ₩20,904 | ₩20,985 | ₩20,060 | ₩20,060 | -4.04% | 5.8천 |
|---|
| 2026.03.17 | ₩22,177 | ₩22,177 | ₩21,816 | ₩21,896 | -1.27% | 3.1천 |
|---|
| 2026.03.16 | ₩21,668 | ₩22,298 | ₩21,454 | ₩22,298 | +2.91% | 6.6천 |
|---|
| 2026.03.13 | ₩22,780 | ₩23,089 | ₩20,958 | ₩20,971 | -7.94% | 2.1만 |
|---|
| 2026.03.12 | ₩23,343 | ₩23,477 | ₩22,754 | ₩22,995 | -1.49% | 2.7만 |
|---|
| 2026.03.11 | ₩24,790 | ₩24,924 | ₩24,040 | ₩24,455 | -1.35% | 1.1만 |
|---|
| 2026.03.10 | ₩24,978 | ₩25,889 | ₩24,951 | ₩25,045 | +0.27% | 2.7만 |
|---|
| 2026.03.09 | ₩21,789 | ₩24,335 | ₩21,092 | ₩24,335 | +11.69% | 2.7만 |
|---|
| 2026.03.06 | ₩24,804 | ₩24,804 | ₩22,780 | ₩23,048 | -7.08% | 2.4만 |
|---|
| 2026.03.05 | ₩26,774 | ₩26,774 | ₩24,174 | ₩24,589 | -8.16% | 3.5만 |
|---|
| 2026.03.04 | ₩28,556 | ₩28,556 | ₩27,738 | ₩28,502 | -0.19% | 1.8만 |
|---|
| 2026.03.03 | ₩27,028 | ₩28,114 | ₩25,353 | ₩27,484 | +1.69% | 2.6만 |
|---|
| 2026.03.02 | ₩33,420 | ₩33,420 | ₩32,160 | ₩32,442 | -2.93% | 1.5만 |
|---|
| 2026.02.27 | ₩33,836 | ₩34,385 | ₩33,273 | ₩33,836 | 0.00% | 1.4만 |
|---|
| 2026.02.26 | ₩32,160 | ₩33,125 | ₩31,316 | ₩33,112 | +2.96% | 1.6만 |
|---|
| 2026.02.25 | ₩34,090 | ₩35,377 | ₩33,152 | ₩33,393 | -2.04% | 2.7만 |
|---|
| 2026.02.24 | ₩30,258 | ₩32,643 | ₩30,258 | ₩32,402 | +7.09% | 1.9만 |
|---|
| 2026.02.23 | ₩30,820 | ₩30,887 | ₩29,561 | ₩30,794 | -0.09% | 1.7만 |
|---|
| 2026.02.20 | ₩28,743 | ₩29,561 | ₩28,556 | ₩29,561 | +2.84% | 4.8천 |
|---|
| 2026.02.19 | ₩26,278 | ₩27,645 | ₩26,278 | ₩27,645 | +5.20% | 3천 |
|---|
| 2026.02.18 | ₩27,953 | ₩28,207 | ₩27,886 | ₩28,006 | +0.19% | 2.3천 |
|---|