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 | ₩20,515 | ₩20,983 | ₩20,300 | ₩20,849 | +1.63% | 6.7천 |
| 2026.10.08 | ₩19,390 | ₩19,524 | ₩18,827 | ₩19,229 | -0.83% | 1.6만 |
| 2026.10.07 | ₩19,979 | ₩20,086 | ₩19,926 | ₩19,926 | -0.27% | 2.9천 |
| 2026.10.06 | ₩21,479 | ₩21,506 | ₩20,890 | ₩21,198 | -1.31% | 4.5천 |
| 2026.10.05 | ₩20,769 | ₩21,532 | ₩20,769 | ₩21,251 | +2.32% | 1.2만 |
| 2026.10.02 | ₩20,876 | ₩21,024 | ₩20,434 | ₩21,024 | +0.71% | 7.7천 |
| 2026.10.01 | ₩19,952 | ₩19,952 | ₩19,564 | ₩19,912 | -0.20% | 8.6천 |
| 2026.09.30 | ₩20,916 | ₩20,916 | ₩20,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,555 |
| -1.73% |
| 9.8천 |
| 2026.09.29 | ₩20,823 | ₩20,957 | ₩20,635 | ₩20,903 | +0.39% | 3.6천 |
|---|
| 2026.09.28 | ₩20,006 | ₩20,916 | ₩20,006 | ₩20,876 | +4.35% | 1.3만 |
|---|
| 2026.09.25 | ₩21,077 | ₩21,640 | ₩21,010 | ₩21,640 | +2.67% | 7.5천 |
|---|
| 2026.09.24 | ₩21,077 | ₩21,412 | ₩20,957 | ₩21,412 | +1.59% | 2.3천 |
|---|
| 2026.09.23 | ₩22,095 | ₩22,095 | ₩21,479 | ₩21,733 | -1.64% | 1.4만 |
|---|
| 2026.09.22 | ₩22,617 | ₩24,278 | ₩22,416 | ₩23,394 | +3.43% | 2.9만 |
|---|
| 2026.09.21 | ₩22,269 | ₩22,363 | ₩21,559 | ₩21,934 | -1.50% | 6.4천 |
|---|
| 2026.09.18 | ₩21,613 | ₩21,800 | ₩21,385 | ₩21,800 | +0.87% | 1만 |
|---|
| 2026.09.17 | ₩22,148 | ₩22,148 | ₩21,171 | ₩21,613 | -2.42% | 1.3만 |
|---|
| 2026.09.16 | ₩21,452 | ₩22,014 | ₩20,059 | ₩20,408 | -4.87% | 9.4천 |
|---|
| 2026.09.15 | ₩21,024 | ₩21,024 | ₩20,233 | ₩20,769 | -1.21% | 1.9만 |
|---|
| 2026.09.14 | ₩20,876 | ₩21,452 | ₩20,488 | ₩21,265 | +1.86% | 4.3만 |
|---|
| 2026.09.11 | ₩23,461 | ₩23,461 | ₩22,430 | ₩22,657 | -3.42% | 5만 |
|---|
| 2026.09.10 | ₩23,179 | ₩23,273 | ₩22,563 | ₩22,764 | -1.79% | 3.6만 |
|---|
| 2026.09.09 | ₩26,621 | ₩27,130 | ₩25,911 | ₩26,460 | -0.60% | 3만 |
|---|
| 2026.09.08 | ₩25,443 | ₩26,701 | ₩25,443 | ₩25,911 | +1.84% | 3.3만 |
|---|
| 2026.09.04 | ₩23,929 | ₩24,318 | ₩23,889 | ₩23,996 | +0.28% | 1.5만 |
|---|
| 2026.09.03 | ₩24,639 | ₩24,773 | ₩23,916 | ₩24,331 | -1.25% | 1.6만 |
|---|
| 2026.09.02 | ₩24,117 | ₩24,438 | ₩23,367 | ₩23,648 | -1.94% | 1.7만 |
|---|
| 2026.09.01 | ₩24,237 | ₩24,853 | ₩23,273 | ₩23,287 | -3.92% | 15.2만 |
|---|
| 2026.08.31 | ₩26,072 | ₩26,072 | ₩25,027 | ₩25,242 | -3.18% | 4.9만 |
|---|
| 2026.08.28 | ₩27,853 | ₩27,853 | ₩25,978 | ₩26,152 | -6.11% | 2.2만 |
|---|
| 2026.08.27 | ₩26,782 | ₩27,398 | ₩26,782 | ₩27,398 | +2.30% | 2.3만 |
|---|
| 2026.08.26 | ₩27,478 | ₩27,906 | ₩26,822 | ₩26,835 | -2.34% | 1.4만 |
|---|
| 2026.08.25 | ₩26,179 | ₩27,438 | ₩26,099 | ₩27,398 | +4.65% | 1.7만 |
|---|
| 2026.08.24 | ₩27,130 | ₩27,130 | ₩25,951 | ₩26,420 | -2.62% | 3.3만 |
|---|
| 2026.08.21 | ₩25,724 | ₩27,116 | ₩23,220 | ₩26,447 | +2.81% | 15.4만 |
|---|
| 2026.08.20 | ₩22,898 | ₩23,970 | ₩22,818 | ₩23,876 | +4.27% | 2.9만 |
|---|
| 2026.08.19 | ₩23,220 | ₩23,407 | ₩22,671 | ₩23,005 | -0.92% | 1.8만 |
|---|
| 2026.08.18 | ₩22,456 | ₩22,497 | ₩21,640 | ₩21,787 | -2.98% | 1.3만 |
|---|
| 2026.08.17 | ₩22,282 | ₩24,237 | ₩22,229 | ₩22,845 | +2.52% | 1.7만 |
|---|
| 2026.08.14 | ₩22,028 | ₩22,041 | ₩21,640 | ₩21,921 | -0.49% | 1.1만 |
|---|
| 2026.08.13 | ₩22,430 | ₩22,443 | ₩21,519 | ₩21,814 | -2.75% | 3.7만 |
|---|
| 2026.08.12 | ₩24,237 | ₩24,237 | ₩23,340 | ₩23,340 | -3.70% | 7.6천 |
|---|
| 2026.08.11 | ₩23,889 | ₩23,889 | ₩23,086 | ₩23,380 | -2.13% | 8.8천 |
|---|
| 2026.08.10 | ₩23,568 | ₩24,144 | ₩23,554 | ₩23,862 | +1.25% | 5.4만 |
|---|
| 2026.08.07 | ₩23,246 | ₩23,380 | ₩22,885 | ₩23,166 | -0.35% | 1.4만 |
|---|
| 2026.08.06 | ₩22,630 | ₩22,764 | ₩21,934 | ₩22,095 | -2.37% | 2.1만 |
|---|
| 2026.08.05 | ₩22,229 | ₩22,871 | ₩22,229 | ₩22,510 | +1.27% | 1.5만 |
|---|
| 2026.08.04 | ₩20,381 | ₩21,291 | ₩20,381 | ₩21,091 | +3.48% | 4.6만 |
|---|
| 2026.08.03 | ₩18,359 | ₩19,002 | ₩17,743 | ₩18,988 | +3.43% | 1.6만 |
|---|
| 2026.07.31 | ₩18,894 | ₩18,988 | ₩18,211 | ₩18,680 | -1.13% | 9.7천 |
|---|
| 2026.07.30 | ₩18,881 | ₩19,082 | ₩18,627 | ₩19,028 | +0.78% | 9.9천 |
|---|
| 2026.07.29 | ₩17,515 | ₩18,600 | ₩17,006 | ₩17,622 | +0.61% | 1.4만 |
|---|
| 2026.07.28 | ₩17,582 | ₩18,024 | ₩17,087 | ₩17,649 | +0.38% | 2.2만 |
|---|
| 2026.07.27 | ₩18,680 | ₩18,680 | ₩17,569 | ₩18,345 | -1.79% | 3.8천 |
|---|
| 2026.07.24 | ₩18,600 | ₩18,774 | ₩18,225 | ₩18,439 | -0.86% | 5.1천 |
|---|
| 2026.07.23 | ₩19,002 | ₩19,015 | ₩18,412 | ₩18,774 | -1.20% | 2.1만 |
|---|
| 2026.07.22 | ₩19,176 | ₩19,751 | ₩19,176 | ₩19,403 | +1.19% | 2.3만 |
|---|
| 2026.07.21 | ₩17,502 | ₩18,801 | ₩17,502 | ₩18,761 | +7.19% | 4.6만 |
|---|
| 2026.07.20 | ₩16,832 | ₩16,966 | ₩16,631 | ₩16,631 | -1.19% | 2.9천 |
|---|
| 2026.07.17 | ₩16,056 | ₩16,832 | ₩15,868 | ₩16,364 | +1.92% | 1.7만 |
|---|
| 2026.07.16 | ₩17,354 | ₩17,756 | ₩16,832 | ₩17,154 | -1.16% | 2만 |
|---|
| 2026.07.15 | ₩19,028 | ₩19,055 | ₩18,211 | ₩18,399 | -3.31% | 5.3천 |
|---|
| 2026.07.14 | ₩19,122 | ₩19,202 | ₩18,680 | ₩19,135 | +0.07% | 1.4만 |
|---|
| 2026.07.13 | ₩17,582 | ₩17,810 | ₩16,953 | ₩17,113 | -2.67% | 3.4만 |
|---|
| 2026.07.10 | ₩17,850 | ₩18,238 | ₩17,756 | ₩17,984 | +0.75% | 2.8만 |
|---|
| 2026.07.09 | ₩17,194 | ₩18,131 | ₩16,939 | ₩17,676 | +2.80% | 2.6만 |
|---|
| 2026.07.08 | ₩16,417 | ₩16,739 | ₩16,082 | ₩16,444 | +0.16% | 2.4만 |
|---|
| 2026.07.07 | ₩18,412 | ₩18,412 | ₩17,140 | ₩17,274 | -6.18% | 1.4만 |
|---|
| 2026.07.06 | ₩18,908 | ₩19,403 | ₩18,747 | ₩19,403 | +2.62% | 1.7만 |
|---|
| 2026.07.02 | ₩18,305 | ₩19,189 | ₩17,823 | ₩17,877 | -2.34% | 1.8만 |
|---|
| 2026.07.01 | ₩17,863 | ₩18,653 | ₩17,689 | ₩17,689 | -0.97% | 3.4만 |
|---|
| 2026.06.30 | ₩18,359 | ₩18,948 | ₩18,131 | ₩18,399 | +0.22% | 4만 |
|---|
| 2026.06.29 | ₩18,171 | ₩18,171 | ₩17,247 | ₩18,024 | -0.81% | 5.9만 |
|---|
| 2026.06.26 | ₩17,984 | ₩18,506 | ₩17,542 | ₩17,903 | -0.45% | 21만 |
|---|
| 2026.06.25 | ₩18,305 | ₩18,586 | ₩17,743 | ₩18,158 | -0.80% | 1.9만 |
|---|
| 2026.06.24 | ₩19,457 | ₩19,939 | ₩17,502 | ₩17,930 | -7.85% | 9만 |
|---|
| 2026.06.23 | ₩19,939 | ₩21,546 | ₩19,845 | ₩19,845 | -0.47% | 3.8만 |
|---|
| 2026.06.22 | ₩22,403 | ₩22,671 | ₩22,215 | ₩22,550 | +0.66% | 1.1만 |
|---|
| 2026.06.18 | ₩24,090 | ₩24,090 | ₩23,072 | ₩23,072 | -4.22% | 7.4천 |
|---|
| 2026.06.17 | ₩25,483 | ₩26,099 | ₩23,648 | ₩23,662 | -7.15% | 2.2만 |
|---|
| 2026.06.16 | ₩25,951 | ₩25,951 | ₩25,027 | ₩25,550 | -1.55% | 1.8만 |
|---|
| 2026.06.15 | ₩25,764 | ₩26,407 | ₩25,376 | ₩25,590 | -0.68% | 3.7만 |
|---|
| 2026.06.12 | ₩22,510 | ₩23,755 | ₩22,510 | ₩23,595 | +4.82% | 2.2만 |
|---|
| 2026.06.11 | ₩20,394 | ₩22,055 | ₩20,180 | ₩22,055 | +8.14% | 2.6만 |
|---|
| 2026.06.10 | ₩20,501 | ₩20,662 | ₩19,082 | ₩19,336 | -5.68% | 1.1만 |
|---|
| 2026.06.09 | ₩21,546 | ₩22,108 | ₩19,336 | ₩20,675 | -4.04% | 12만 |
|---|
| 2026.06.08 | ₩21,680 | ₩21,720 | ₩21,144 | ₩21,224 | -2.10% | 2만 |
|---|
| 2026.06.05 | ₩24,679 | ₩24,679 | ₩20,702 | ₩20,702 | -16.12% | 6.9만 |
|---|
| 2026.06.04 | ₩26,179 | ₩26,608 | ₩25,831 | ₩26,380 | +0.77% | 1.2만 |
|---|
| 2026.06.03 | ₩27,598 | ₩27,652 | ₩26,246 | ₩26,487 | -4.03% | 2.7만 |
|---|
| 2026.06.02 | ₩26,956 | ₩28,710 | ₩26,956 | ₩28,469 | +5.61% | 8만 |
|---|
| 2026.06.01 | ₩25,094 | ₩26,741 | ₩24,612 | ₩26,500 | +5.60% | 3.3만 |
|---|
| 2026.05.29 | ₩25,175 | ₩26,005 | ₩25,054 | ₩25,469 | +1.17% | 4.3만 |
|---|
| 2026.05.28 | ₩23,501 | ₩25,764 | ₩23,394 | ₩25,509 | +8.55% | 1.6만 |
|---|
| 2026.05.27 | ₩24,411 | ₩24,411 | ₩23,795 | ₩24,251 | -0.66% | 1.4만 |
|---|
| 2026.05.26 | ₩24,545 | ₩25,175 | ₩23,970 | ₩25,161 | +2.51% | 4.1만 |
|---|
| 2026.05.22 | ₩22,671 | ₩23,046 | ₩22,269 | ₩22,938 | +1.18% | 1.2만 |
|---|
| 2026.05.21 | ₩21,733 | ₩23,179 | ₩21,519 | ₩22,604 | +4.00% | 1.7만 |
|---|
| 2026.05.20 | ₩21,305 | ₩22,483 | ₩21,091 | ₩22,309 | +4.71% | 3.3만 |
|---|
| 2026.05.19 | ₩21,425 | ₩21,425 | ₩20,327 | ₩20,957 | -2.19% | 5.8만 |
|---|
| 2026.05.18 | ₩23,113 | ₩23,380 | ₩21,613 | ₩22,215 | -3.88% | 4.4만 |
|---|
| 2026.05.15 | ₩24,144 | ₩24,144 | ₩22,818 | ₩22,925 | -5.05% | 10.2만 |
|---|
| 2026.05.14 | ₩27,639 | ₩27,639 | ₩26,219 | ₩26,661 | -3.54% | 4.9만 |
|---|
| 2026.05.13 | ₩27,639 | ₩32,138 | ₩27,344 | ₩28,429 | +2.86% | 10.1만 |
|---|
| 2026.05.12 | ₩25,402 | ₩27,679 | ₩25,121 | ₩27,679 | +8.96% | 6.2만 |
|---|
| 2026.05.11 | ₩25,349 | ₩26,527 | ₩25,349 | ₩25,670 | +1.27% | 17.7만 |
|---|
| 2026.05.08 | ₩24,237 | ₩24,786 | ₩24,237 | ₩24,679 | +1.82% | 3.3만 |
|---|
| 2026.05.07 | ₩24,291 | ₩24,586 | ₩22,831 | ₩22,831 | -6.01% | 2.3만 |
|---|
| 2026.05.06 | ₩23,059 | ₩23,769 | ₩22,925 | ₩23,394 | +1.45% | 8.3만 |
|---|
| 2026.05.05 | ₩20,890 | ₩20,890 | ₩20,622 | ₩20,702 | -0.90% | 1.4만 |
|---|
| 2026.05.04 | ₩20,836 | ₩20,943 | ₩19,966 | ₩19,966 | -4.18% | 1.5만 |
|---|
| 2026.05.01 | ₩21,358 | ₩21,867 | ₩21,198 | ₩21,198 | -0.75% | 4.6천 |
|---|
| 2026.04.30 | ₩21,157 | ₩21,452 | ₩20,997 | ₩21,452 | +1.39% | 2.3천 |
|---|
| 2026.04.29 | ₩21,265 | ₩21,358 | ₩20,595 | ₩20,622 | -3.02% | 2.2만 |
|---|
| 2026.04.28 | ₩21,948 | ₩22,014 | ₩20,930 | ₩21,064 | -4.03% | 1.9만 |
|---|
| 2026.04.27 | ₩22,095 | ₩22,791 | ₩22,095 | ₩22,697 | +2.73% | 6.2천 |
|---|
| 2026.04.24 | ₩23,206 | ₩23,260 | ₩23,019 | ₩23,019 | -0.81% | 1.1만 |
|---|
| 2026.04.23 | ₩24,077 | ₩24,586 | ₩22,510 | ₩23,233 | -3.50% | 9.9천 |
|---|
| 2026.04.22 | ₩24,278 | ₩24,639 | ₩24,170 | ₩24,545 | +1.10% | 1.3만 |
|---|
| 2026.04.21 | ₩25,175 | ₩25,362 | ₩22,751 | ₩22,751 | -9.63% | 3.8만 |
|---|
| 2026.04.20 | ₩25,242 | ₩25,804 | ₩25,242 | ₩25,362 | +0.48% | 1.3만 |
|---|
| 2026.04.17 | ₩26,085 | ₩27,116 | ₩25,898 | ₩25,925 | -0.62% | 10만 |
|---|
| 2026.04.16 | ₩25,536 | ₩25,777 | ₩25,242 | ₩25,536 | 0.00% | 1.9만 |
|---|
| 2026.04.15 | ₩25,509 | ₩26,005 | ₩25,335 | ₩25,443 | -0.26% | 1.1만 |
|---|
| 2026.04.14 | ₩25,603 | ₩25,777 | ₩25,282 | ₩25,777 | +0.68% | 1.6만 |
|---|
| 2026.04.13 | ₩23,608 | ₩24,947 | ₩23,608 | ₩24,706 | +4.65% | 1.8만 |
|---|
| 2026.04.10 | ₩23,929 | ₩24,251 | ₩23,769 | ₩24,170 | +1.01% | 2만 |
|---|
| 2026.04.09 | ₩23,233 | ₩23,728 | ₩22,818 | ₩23,032 | -0.86% | 1.8만 |
|---|
| 2026.04.08 | ₩23,929 | ₩24,291 | ₩22,992 | ₩23,313 | -2.57% | 2.3만 |
|---|
| 2026.04.07 | ₩20,086 | ₩20,448 | ₩19,524 | ₩20,448 | +1.80% | 3.4천 |
|---|
| 2026.04.06 | ₩20,716 | ₩20,716 | ₩20,233 | ₩20,461 | -1.23% | 1.4만 |
|---|
| 2026.04.02 | ₩19,109 | ₩20,836 | ₩18,868 | ₩20,555 | +7.57% | 1.2만 |
|---|
| 2026.04.01 | ₩21,265 | ₩21,867 | ₩21,050 | ₩21,358 | +0.44% | 1.1만 |
|---|
| 2026.03.31 | ₩18,881 | ₩20,327 | ₩18,694 | ₩20,327 | +7.66% | 1.3만 |
|---|
| 2026.03.30 | ₩18,560 | ₩18,560 | ₩17,421 | ₩17,609 | -5.12% | 3.6만 |
|---|
| 2026.03.27 | ₩17,783 | ₩18,412 | ₩17,783 | ₩18,024 | +1.36% | 2만 |
|---|
| 2026.03.26 | ₩18,412 | ₩19,028 | ₩17,703 | ₩17,703 | -3.85% | 14.3만 |
|---|
| 2026.03.25 | ₩20,086 | ₩20,475 | ₩20,086 | ₩20,233 | +0.73% | 1.1만 |
|---|
| 2026.03.24 | ₩18,078 | ₩18,935 | ₩17,970 | ₩18,868 | +4.37% | 1.6만 |
|---|
| 2026.03.23 | ₩18,305 | ₩19,390 | ₩18,305 | ₩19,176 | +4.75% | 3.7만 |
|---|
| 2026.03.20 | ₩18,225 | ₩18,225 | ₩16,819 | ₩16,980 | -6.83% | 2만 |
|---|
| 2026.03.19 | ₩17,381 | ₩18,988 | ₩16,752 | ₩18,707 | +7.63% | 3.3만 |
|---|
| 2026.03.18 | ₩20,890 | ₩20,970 | ₩20,046 | ₩20,046 | -4.04% | 5.8천 |
|---|
| 2026.03.17 | ₩22,162 | ₩22,162 | ₩21,800 | ₩21,881 | -1.27% | 3.1천 |
|---|
| 2026.03.16 | ₩21,653 | ₩22,282 | ₩21,439 | ₩22,282 | +2.91% | 6.6천 |
|---|
| 2026.03.13 | ₩22,764 | ₩23,072 | ₩20,943 | ₩20,957 | -7.94% | 2.1만 |
|---|
| 2026.03.12 | ₩23,327 | ₩23,461 | ₩22,738 | ₩22,979 | -1.49% | 2.7만 |
|---|
| 2026.03.11 | ₩24,773 | ₩24,907 | ₩24,023 | ₩24,438 | -1.35% | 1.1만 |
|---|
| 2026.03.10 | ₩24,960 | ₩25,871 | ₩24,934 | ₩25,027 | +0.27% | 2.7만 |
|---|
| 2026.03.09 | ₩21,773 | ₩24,318 | ₩21,077 | ₩24,318 | +11.69% | 2.7만 |
|---|
| 2026.03.06 | ₩24,786 | ₩24,786 | ₩22,764 | ₩23,032 | -7.08% | 2.4만 |
|---|
| 2026.03.05 | ₩26,755 | ₩26,755 | ₩24,157 | ₩24,572 | -8.16% | 3.5만 |
|---|
| 2026.03.04 | ₩28,536 | ₩28,536 | ₩27,719 | ₩28,482 | -0.19% | 1.8만 |
|---|
| 2026.03.03 | ₩27,009 | ₩28,094 | ₩25,335 | ₩27,465 | +1.69% | 2.6만 |
|---|
| 2026.03.02 | ₩33,397 | ₩33,397 | ₩32,138 | ₩32,419 | -2.93% | 1.5만 |
|---|
| 2026.02.27 | ₩33,812 | ₩34,361 | ₩33,249 | ₩33,812 | 0.00% | 1.4만 |
|---|
| 2026.02.26 | ₩32,138 | ₩33,102 | ₩31,294 | ₩33,089 | +2.96% | 1.6만 |
|---|
| 2026.02.25 | ₩34,066 | ₩35,352 | ₩33,129 | ₩33,370 | -2.04% | 2.7만 |
|---|
| 2026.02.24 | ₩30,236 | ₩32,620 | ₩30,236 | ₩32,379 | +7.09% | 1.9만 |
|---|
| 2026.02.23 | ₩30,799 | ₩30,866 | ₩29,540 | ₩30,772 | -0.09% | 1.7만 |
|---|
| 2026.02.20 | ₩28,723 | ₩29,540 | ₩28,536 | ₩29,540 | +2.84% | 4.8천 |
|---|
| 2026.02.19 | ₩26,259 | ₩27,625 | ₩26,259 | ₩27,625 | +5.20% | 3천 |
|---|
| 2026.02.18 | ₩27,933 | ₩28,188 | ₩27,866 | ₩27,987 | +0.19% | 2.3천 |
|---|