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 | ₩20,438 | ₩20,905 | ₩20,225 | ₩20,772 | +1.63% | 6.7천 |
| 2026.10.08 | ₩19,317 | ₩19,451 | ₩18,757 | ₩19,157 | -0.83% | 1.6만 |
| 2026.10.07 | ₩19,904 | ₩20,011 | ₩19,851 | ₩19,851 | -0.27% | 2.9천 |
| 2026.10.06 | ₩21,399 | ₩21,425 | ₩20,812 | ₩21,118 | -1.31% | 4.5천 |
| 2026.10.05 | ₩20,692 | ₩21,452 | ₩20,692 | ₩21,172 | +2.32% | 1.2만 |
| 2026.10.02 | ₩20,798 | ₩20,945 | ₩20,358 | ₩20,945 | +0.71% | 7.7천 |
| 2026.10.01 | ₩19,878 | ₩19,878 | ₩19,491 | ₩19,838 | -0.20% | 8.6천 |
| 2026.09.30 | ₩20,838 | ₩20,838 | ₩20,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,478 |
| -1.73% |
| 9.8천 |
| 2026.09.29 | ₩20,745 | ₩20,878 | ₩20,558 | ₩20,825 | +0.39% | 3.6천 |
|---|
| 2026.09.28 | ₩19,931 | ₩20,838 | ₩19,931 | ₩20,798 | +4.35% | 1.3만 |
|---|
| 2026.09.25 | ₩20,998 | ₩21,559 | ₩20,932 | ₩21,559 | +2.67% | 7.5천 |
|---|
| 2026.09.24 | ₩20,998 | ₩21,332 | ₩20,878 | ₩21,332 | +1.59% | 2.3천 |
|---|
| 2026.09.23 | ₩22,012 | ₩22,012 | ₩21,399 | ₩21,652 | -1.64% | 1.4만 |
|---|
| 2026.09.22 | ₩22,533 | ₩24,187 | ₩22,332 | ₩23,306 | +3.43% | 2.9만 |
|---|
| 2026.09.21 | ₩22,186 | ₩22,279 | ₩21,479 | ₩21,852 | -1.50% | 6.4천 |
|---|
| 2026.09.18 | ₩21,532 | ₩21,719 | ₩21,305 | ₩21,719 | +0.87% | 1만 |
|---|
| 2026.09.17 | ₩22,066 | ₩22,066 | ₩21,092 | ₩21,532 | -2.42% | 1.3만 |
|---|
| 2026.09.16 | ₩21,372 | ₩21,932 | ₩19,985 | ₩20,331 | -4.87% | 9.4천 |
|---|
| 2026.09.15 | ₩20,945 | ₩20,945 | ₩20,158 | ₩20,692 | -1.21% | 1.9만 |
|---|
| 2026.09.14 | ₩20,798 | ₩21,372 | ₩20,411 | ₩21,185 | +1.86% | 4.3만 |
|---|
| 2026.09.11 | ₩23,373 | ₩23,373 | ₩22,346 | ₩22,573 | -3.42% | 5만 |
|---|
| 2026.09.10 | ₩23,093 | ₩23,186 | ₩22,479 | ₩22,679 | -1.79% | 3.6만 |
|---|
| 2026.09.09 | ₩26,522 | ₩27,028 | ₩25,814 | ₩26,361 | -0.60% | 3만 |
|---|
| 2026.09.08 | ₩25,348 | ₩26,602 | ₩25,348 | ₩25,814 | +1.84% | 3.3만 |
|---|
| 2026.09.04 | ₩23,840 | ₩24,227 | ₩23,800 | ₩23,907 | +0.28% | 1.5만 |
|---|
| 2026.09.03 | ₩24,547 | ₩24,680 | ₩23,827 | ₩24,240 | -1.25% | 1.6만 |
|---|
| 2026.09.02 | ₩24,027 | ₩24,347 | ₩23,280 | ₩23,560 | -1.94% | 1.7만 |
|---|
| 2026.09.01 | ₩24,147 | ₩24,761 | ₩23,186 | ₩23,200 | -3.92% | 15.2만 |
|---|
| 2026.08.31 | ₩25,975 | ₩25,975 | ₩24,934 | ₩25,147 | -3.18% | 4.9만 |
|---|
| 2026.08.28 | ₩27,749 | ₩27,749 | ₩25,881 | ₩26,055 | -6.11% | 2.2만 |
|---|
| 2026.08.27 | ₩26,682 | ₩27,295 | ₩26,682 | ₩27,295 | +2.30% | 2.3만 |
|---|
| 2026.08.26 | ₩27,375 | ₩27,802 | ₩26,722 | ₩26,735 | -2.34% | 1.4만 |
|---|
| 2026.08.25 | ₩26,081 | ₩27,335 | ₩26,001 | ₩27,295 | +4.65% | 1.7만 |
|---|
| 2026.08.24 | ₩27,028 | ₩27,028 | ₩25,854 | ₩26,321 | -2.62% | 3.3만 |
|---|
| 2026.08.21 | ₩25,628 | ₩27,015 | ₩23,133 | ₩26,348 | +2.81% | 15.4만 |
|---|
| 2026.08.20 | ₩22,813 | ₩23,880 | ₩22,733 | ₩23,787 | +4.27% | 2.9만 |
|---|
| 2026.08.19 | ₩23,133 | ₩23,320 | ₩22,586 | ₩22,919 | -0.92% | 1.8만 |
|---|
| 2026.08.18 | ₩22,373 | ₩22,413 | ₩21,559 | ₩21,705 | -2.98% | 1.3만 |
|---|
| 2026.08.17 | ₩22,199 | ₩24,147 | ₩22,146 | ₩22,759 | +2.52% | 1.7만 |
|---|
| 2026.08.14 | ₩21,946 | ₩21,959 | ₩21,559 | ₩21,839 | -0.49% | 1.1만 |
|---|
| 2026.08.13 | ₩22,346 | ₩22,359 | ₩21,439 | ₩21,732 | -2.75% | 3.7만 |
|---|
| 2026.08.12 | ₩24,147 | ₩24,147 | ₩23,253 | ₩23,253 | -3.70% | 7.6천 |
|---|
| 2026.08.11 | ₩23,800 | ₩23,800 | ₩23,000 | ₩23,293 | -2.13% | 8.8천 |
|---|
| 2026.08.10 | ₩23,480 | ₩24,053 | ₩23,466 | ₩23,773 | +1.25% | 5.4만 |
|---|
| 2026.08.07 | ₩23,160 | ₩23,293 | ₩22,799 | ₩23,080 | -0.35% | 1.4만 |
|---|
| 2026.08.06 | ₩22,546 | ₩22,679 | ₩21,852 | ₩22,012 | -2.37% | 2.1만 |
|---|
| 2026.08.05 | ₩22,146 | ₩22,786 | ₩22,146 | ₩22,426 | +1.27% | 1.5만 |
|---|
| 2026.08.04 | ₩20,305 | ₩21,212 | ₩20,305 | ₩21,012 | +3.48% | 4.6만 |
|---|
| 2026.08.03 | ₩18,290 | ₩18,931 | ₩17,677 | ₩18,917 | +3.43% | 1.6만 |
|---|
| 2026.07.31 | ₩18,824 | ₩18,917 | ₩18,143 | ₩18,610 | -1.13% | 9.7천 |
|---|
| 2026.07.30 | ₩18,811 | ₩19,011 | ₩18,557 | ₩18,957 | +0.78% | 9.9천 |
|---|
| 2026.07.29 | ₩17,450 | ₩18,530 | ₩16,943 | ₩17,556 | +0.61% | 1.4만 |
|---|
| 2026.07.28 | ₩17,516 | ₩17,957 | ₩17,023 | ₩17,583 | +0.38% | 2.2만 |
|---|
| 2026.07.27 | ₩18,610 | ₩18,610 | ₩17,503 | ₩18,277 | -1.79% | 3.8천 |
|---|
| 2026.07.24 | ₩18,530 | ₩18,704 | ₩18,157 | ₩18,370 | -0.86% | 5.1천 |
|---|
| 2026.07.23 | ₩18,931 | ₩18,944 | ₩18,344 | ₩18,704 | -1.20% | 2.1만 |
|---|
| 2026.07.22 | ₩19,104 | ₩19,678 | ₩19,104 | ₩19,331 | +1.19% | 2.3만 |
|---|
| 2026.07.21 | ₩17,436 | ₩18,730 | ₩17,436 | ₩18,690 | +7.19% | 4.6만 |
|---|
| 2026.07.20 | ₩16,769 | ₩16,903 | ₩16,569 | ₩16,569 | -1.19% | 2.9천 |
|---|
| 2026.07.17 | ₩15,996 | ₩16,769 | ₩15,809 | ₩16,302 | +1.92% | 1.7만 |
|---|
| 2026.07.16 | ₩17,290 | ₩17,690 | ₩16,769 | ₩17,090 | -1.16% | 2만 |
|---|
| 2026.07.15 | ₩18,957 | ₩18,984 | ₩18,143 | ₩18,330 | -3.31% | 5.3천 |
|---|
| 2026.07.14 | ₩19,051 | ₩19,131 | ₩18,610 | ₩19,064 | +0.07% | 1.4만 |
|---|
| 2026.07.13 | ₩17,516 | ₩17,743 | ₩16,889 | ₩17,050 | -2.67% | 3.4만 |
|---|
| 2026.07.10 | ₩17,783 | ₩18,170 | ₩17,690 | ₩17,917 | +0.75% | 2.8만 |
|---|
| 2026.07.09 | ₩17,130 | ₩18,063 | ₩16,876 | ₩17,610 | +2.80% | 2.6만 |
|---|
| 2026.07.08 | ₩16,356 | ₩16,676 | ₩16,022 | ₩16,383 | +0.16% | 2.4만 |
|---|
| 2026.07.07 | ₩18,344 | ₩18,344 | ₩17,076 | ₩17,210 | -6.18% | 1.4만 |
|---|
| 2026.07.06 | ₩18,837 | ₩19,331 | ₩18,677 | ₩19,331 | +2.62% | 1.7만 |
|---|
| 2026.07.02 | ₩18,237 | ₩19,117 | ₩17,757 | ₩17,810 | -2.34% | 1.8만 |
|---|
| 2026.07.01 | ₩17,797 | ₩18,584 | ₩17,623 | ₩17,623 | -0.97% | 3.4만 |
|---|
| 2026.06.30 | ₩18,290 | ₩18,877 | ₩18,063 | ₩18,330 | +0.22% | 4만 |
|---|
| 2026.06.29 | ₩18,103 | ₩18,103 | ₩17,183 | ₩17,957 | -0.81% | 5.9만 |
|---|
| 2026.06.26 | ₩17,917 | ₩18,437 | ₩17,476 | ₩17,837 | -0.45% | 21만 |
|---|
| 2026.06.25 | ₩18,237 | ₩18,517 | ₩17,677 | ₩18,090 | -0.80% | 1.9만 |
|---|
| 2026.06.24 | ₩19,384 | ₩19,864 | ₩17,436 | ₩17,863 | -7.85% | 9만 |
|---|
| 2026.06.23 | ₩19,864 | ₩21,465 | ₩19,771 | ₩19,771 | -0.47% | 3.8만 |
|---|
| 2026.06.22 | ₩22,319 | ₩22,586 | ₩22,132 | ₩22,466 | +0.66% | 1.1만 |
|---|
| 2026.06.18 | ₩24,000 | ₩24,000 | ₩22,986 | ₩22,986 | -4.22% | 7.4천 |
|---|
| 2026.06.17 | ₩25,388 | ₩26,001 | ₩23,560 | ₩23,573 | -7.15% | 2.2만 |
|---|
| 2026.06.16 | ₩25,854 | ₩25,854 | ₩24,934 | ₩25,454 | -1.55% | 1.8만 |
|---|
| 2026.06.15 | ₩25,668 | ₩26,308 | ₩25,281 | ₩25,494 | -0.68% | 3.7만 |
|---|
| 2026.06.12 | ₩22,426 | ₩23,667 | ₩22,426 | ₩23,506 | +4.82% | 2.2만 |
|---|
| 2026.06.11 | ₩20,318 | ₩21,972 | ₩20,105 | ₩21,972 | +8.14% | 2.6만 |
|---|
| 2026.06.10 | ₩20,425 | ₩20,585 | ₩19,011 | ₩19,264 | -5.68% | 1.1만 |
|---|
| 2026.06.09 | ₩21,465 | ₩22,026 | ₩19,264 | ₩20,598 | -4.04% | 12만 |
|---|
| 2026.06.08 | ₩21,599 | ₩21,639 | ₩21,065 | ₩21,145 | -2.10% | 2만 |
|---|
| 2026.06.05 | ₩24,587 | ₩24,587 | ₩20,625 | ₩20,625 | -16.12% | 6.9만 |
|---|
| 2026.06.04 | ₩26,081 | ₩26,508 | ₩25,734 | ₩26,281 | +0.77% | 1.2만 |
|---|
| 2026.06.03 | ₩27,495 | ₩27,549 | ₩26,148 | ₩26,388 | -4.03% | 2.7만 |
|---|
| 2026.06.02 | ₩26,855 | ₩28,603 | ₩26,855 | ₩28,363 | +5.61% | 8만 |
|---|
| 2026.06.01 | ₩25,001 | ₩26,642 | ₩24,520 | ₩26,401 | +5.60% | 3.3만 |
|---|
| 2026.05.29 | ₩25,081 | ₩25,908 | ₩24,961 | ₩25,374 | +1.17% | 4.3만 |
|---|
| 2026.05.28 | ₩23,413 | ₩25,668 | ₩23,306 | ₩25,414 | +8.55% | 1.6만 |
|---|
| 2026.05.27 | ₩24,320 | ₩24,320 | ₩23,707 | ₩24,160 | -0.66% | 1.4만 |
|---|
| 2026.05.26 | ₩24,454 | ₩25,081 | ₩23,880 | ₩25,067 | +2.51% | 4.1만 |
|---|
| 2026.05.22 | ₩22,586 | ₩22,960 | ₩22,186 | ₩22,853 | +1.18% | 1.2만 |
|---|
| 2026.05.21 | ₩21,652 | ₩23,093 | ₩21,439 | ₩22,519 | +4.00% | 1.7만 |
|---|
| 2026.05.20 | ₩21,225 | ₩22,399 | ₩21,012 | ₩22,226 | +4.71% | 3.3만 |
|---|
| 2026.05.19 | ₩21,345 | ₩21,345 | ₩20,251 | ₩20,878 | -2.19% | 5.8만 |
|---|
| 2026.05.18 | ₩23,026 | ₩23,293 | ₩21,532 | ₩22,132 | -3.88% | 4.4만 |
|---|
| 2026.05.15 | ₩24,053 | ₩24,053 | ₩22,733 | ₩22,839 | -5.05% | 10.2만 |
|---|
| 2026.05.14 | ₩27,535 | ₩27,535 | ₩26,121 | ₩26,562 | -3.54% | 4.9만 |
|---|
| 2026.05.13 | ₩27,535 | ₩32,018 | ₩27,242 | ₩28,323 | +2.86% | 10.1만 |
|---|
| 2026.05.12 | ₩25,307 | ₩27,575 | ₩25,027 | ₩27,575 | +8.96% | 6.2만 |
|---|
| 2026.05.11 | ₩25,254 | ₩26,428 | ₩25,254 | ₩25,574 | +1.27% | 17.7만 |
|---|
| 2026.05.08 | ₩24,147 | ₩24,694 | ₩24,147 | ₩24,587 | +1.82% | 3.3만 |
|---|
| 2026.05.07 | ₩24,200 | ₩24,494 | ₩22,746 | ₩22,746 | -6.01% | 2.3만 |
|---|
| 2026.05.06 | ₩22,973 | ₩23,680 | ₩22,839 | ₩23,306 | +1.45% | 8.3만 |
|---|
| 2026.05.05 | ₩20,812 | ₩20,812 | ₩20,545 | ₩20,625 | -0.90% | 1.4만 |
|---|
| 2026.05.04 | ₩20,758 | ₩20,865 | ₩19,891 | ₩19,891 | -4.18% | 1.5만 |
|---|
| 2026.05.01 | ₩21,279 | ₩21,786 | ₩21,118 | ₩21,118 | -0.75% | 4.6천 |
|---|
| 2026.04.30 | ₩21,078 | ₩21,372 | ₩20,918 | ₩21,372 | +1.39% | 2.3천 |
|---|
| 2026.04.29 | ₩21,185 | ₩21,279 | ₩20,518 | ₩20,545 | -3.02% | 2.2만 |
|---|
| 2026.04.28 | ₩21,866 | ₩21,932 | ₩20,852 | ₩20,985 | -4.03% | 1.9만 |
|---|
| 2026.04.27 | ₩22,012 | ₩22,706 | ₩22,012 | ₩22,613 | +2.73% | 6.2천 |
|---|
| 2026.04.24 | ₩23,120 | ₩23,173 | ₩22,933 | ₩22,933 | -0.81% | 1.1만 |
|---|
| 2026.04.23 | ₩23,987 | ₩24,494 | ₩22,426 | ₩23,146 | -3.50% | 9.9천 |
|---|
| 2026.04.22 | ₩24,187 | ₩24,547 | ₩24,080 | ₩24,454 | +1.10% | 1.3만 |
|---|
| 2026.04.21 | ₩25,081 | ₩25,267 | ₩22,666 | ₩22,666 | -9.63% | 3.8만 |
|---|
| 2026.04.20 | ₩25,147 | ₩25,708 | ₩25,147 | ₩25,267 | +0.48% | 1.3만 |
|---|
| 2026.04.17 | ₩25,988 | ₩27,015 | ₩25,801 | ₩25,828 | -0.62% | 10만 |
|---|
| 2026.04.16 | ₩25,441 | ₩25,681 | ₩25,147 | ₩25,441 | 0.00% | 1.9만 |
|---|
| 2026.04.15 | ₩25,414 | ₩25,908 | ₩25,241 | ₩25,348 | -0.26% | 1.1만 |
|---|
| 2026.04.14 | ₩25,508 | ₩25,681 | ₩25,187 | ₩25,681 | +0.68% | 1.6만 |
|---|
| 2026.04.13 | ₩23,520 | ₩24,854 | ₩23,520 | ₩24,614 | +4.65% | 1.8만 |
|---|
| 2026.04.10 | ₩23,840 | ₩24,160 | ₩23,680 | ₩24,080 | +1.01% | 2만 |
|---|
| 2026.04.09 | ₩23,146 | ₩23,640 | ₩22,733 | ₩22,946 | -0.86% | 1.8만 |
|---|
| 2026.04.08 | ₩23,840 | ₩24,200 | ₩22,906 | ₩23,226 | -2.57% | 2.3만 |
|---|
| 2026.04.07 | ₩20,011 | ₩20,371 | ₩19,451 | ₩20,371 | +1.80% | 3.4천 |
|---|
| 2026.04.06 | ₩20,638 | ₩20,638 | ₩20,158 | ₩20,385 | -1.23% | 1.4만 |
|---|
| 2026.04.02 | ₩19,037 | ₩20,758 | ₩18,797 | ₩20,478 | +7.57% | 1.2만 |
|---|
| 2026.04.01 | ₩21,185 | ₩21,786 | ₩20,972 | ₩21,279 | +0.44% | 1.1만 |
|---|
| 2026.03.31 | ₩18,811 | ₩20,251 | ₩18,624 | ₩20,251 | +7.66% | 1.3만 |
|---|
| 2026.03.30 | ₩18,490 | ₩18,490 | ₩17,356 | ₩17,543 | -5.12% | 3.6만 |
|---|
| 2026.03.27 | ₩17,717 | ₩18,344 | ₩17,717 | ₩17,957 | +1.36% | 2만 |
|---|
| 2026.03.26 | ₩18,344 | ₩18,957 | ₩17,637 | ₩17,637 | -3.85% | 14.3만 |
|---|
| 2026.03.25 | ₩20,011 | ₩20,398 | ₩20,011 | ₩20,158 | +0.73% | 1.1만 |
|---|
| 2026.03.24 | ₩18,010 | ₩18,864 | ₩17,903 | ₩18,797 | +4.37% | 1.6만 |
|---|
| 2026.03.23 | ₩18,237 | ₩19,317 | ₩18,237 | ₩19,104 | +4.75% | 3.7만 |
|---|
| 2026.03.20 | ₩18,157 | ₩18,157 | ₩16,756 | ₩16,916 | -6.83% | 2만 |
|---|
| 2026.03.19 | ₩17,316 | ₩18,917 | ₩16,689 | ₩18,637 | +7.63% | 3.3만 |
|---|
| 2026.03.18 | ₩20,812 | ₩20,892 | ₩19,971 | ₩19,971 | -4.04% | 5.8천 |
|---|
| 2026.03.17 | ₩22,079 | ₩22,079 | ₩21,719 | ₩21,799 | -1.27% | 3.1천 |
|---|
| 2026.03.16 | ₩21,572 | ₩22,199 | ₩21,359 | ₩22,199 | +2.91% | 6.6천 |
|---|
| 2026.03.13 | ₩22,679 | ₩22,986 | ₩20,865 | ₩20,878 | -7.94% | 2.1만 |
|---|
| 2026.03.12 | ₩23,240 | ₩23,373 | ₩22,653 | ₩22,893 | -1.49% | 2.7만 |
|---|
| 2026.03.11 | ₩24,680 | ₩24,814 | ₩23,933 | ₩24,347 | -1.35% | 1.1만 |
|---|
| 2026.03.10 | ₩24,867 | ₩25,774 | ₩24,841 | ₩24,934 | +0.27% | 2.7만 |
|---|
| 2026.03.09 | ₩21,692 | ₩24,227 | ₩20,998 | ₩24,227 | +11.69% | 2.7만 |
|---|
| 2026.03.06 | ₩24,694 | ₩24,694 | ₩22,679 | ₩22,946 | -7.08% | 2.4만 |
|---|
| 2026.03.05 | ₩26,655 | ₩26,655 | ₩24,067 | ₩24,480 | -8.16% | 3.5만 |
|---|
| 2026.03.04 | ₩28,429 | ₩28,429 | ₩27,615 | ₩28,376 | -0.19% | 1.8만 |
|---|
| 2026.03.03 | ₩26,908 | ₩27,989 | ₩25,241 | ₩27,362 | +1.69% | 2.6만 |
|---|
| 2026.03.02 | ₩33,272 | ₩33,272 | ₩32,018 | ₩32,298 | -2.93% | 1.5만 |
|---|
| 2026.02.27 | ₩33,686 | ₩34,232 | ₩33,125 | ₩33,686 | 0.00% | 1.4만 |
|---|
| 2026.02.26 | ₩32,018 | ₩32,978 | ₩31,177 | ₩32,965 | +2.96% | 1.6만 |
|---|
| 2026.02.25 | ₩33,939 | ₩35,220 | ₩33,005 | ₩33,245 | -2.04% | 2.7만 |
|---|
| 2026.02.24 | ₩30,124 | ₩32,498 | ₩30,124 | ₩32,258 | +7.09% | 1.9만 |
|---|
| 2026.02.23 | ₩30,684 | ₩30,751 | ₩29,430 | ₩30,657 | -0.09% | 1.7만 |
|---|
| 2026.02.20 | ₩28,616 | ₩29,430 | ₩28,429 | ₩29,430 | +2.84% | 4.8천 |
|---|
| 2026.02.19 | ₩26,161 | ₩27,522 | ₩26,161 | ₩27,522 | +5.20% | 3천 |
|---|
| 2026.02.18 | ₩27,829 | ₩28,082 | ₩27,762 | ₩27,882 | +0.19% | 2.3천 |
|---|