시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long DRAM ETF 과거 주가
Defiance Daily Target 2X Long DRAM ETF · DRAL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long DRAM ETF · DRAL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,990 | ₩14,057 | ₩13,507 | ₩13,682 | -2.20% | 8.4만 |
| 2026.10.08 | ₩14,499 | ₩14,673 | ₩13,400 | ₩13,574 | -6.38% | 12.9만 |
| 2026.10.07 | ₩14,177 | ₩15,276 | ₩14,070 | ₩15,196 | +7.18% | 19.1만 |
| 2026.10.06 | ₩15,893 | ₩15,893 | ₩14,874 | ₩14,874 | -6.41% | 9.8만 |
| 2026.10.05 | ₩16,134 | ₩16,254 | ₩15,960 | ₩15,973 | -1.00% | 3.4만 |
| 2026.10.02 | ₩16,281 | ₩16,455 | ₩15,799 | ₩16,053 | -1.40% | 13.5만 |
| 2026.10.01 | ₩15,638 | ₩16,308 | ₩14,981 | ₩16,295 | +4.20% | 9.7만 |
| 2026.09.30 | ₩15,866 | ₩15,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,504 |
| -2.28% |
| 7만 |
| 2026.09.29 | ₩15,879 | ₩16,134 | ₩15,544 | ₩15,986 | +0.68% | 10.5만 |
|---|
| 2026.09.28 | ₩15,477 | ₩15,678 | ₩14,405 | ₩15,196 | -1.82% | 14.3만 |
|---|
| 2026.09.25 | ₩16,214 | ₩16,482 | ₩15,906 | ₩16,268 | +0.33% | 26.4만 |
|---|
| 2026.09.24 | ₩15,879 | ₩16,080 | ₩15,437 | ₩15,759 | -0.76% | 26.7만 |
|---|
| 2026.09.23 | ₩17,125 | ₩17,125 | ₩16,161 | ₩16,295 | -4.85% | 19만 |
|---|
| 2026.09.22 | ₩15,866 | ₩17,407 | ₩15,852 | ₩17,367 | +9.46% | 22.6만 |
|---|
| 2026.09.21 | ₩16,228 | ₩16,402 | ₩15,812 | ₩16,228 | 0.00% | 23.9만 |
|---|
| 2026.09.18 | ₩14,459 | ₩15,276 | ₩14,445 | ₩15,249 | +5.47% | 12.1만 |
|---|
| 2026.09.17 | ₩14,070 | ₩14,512 | ₩14,043 | ₩14,352 | +2.00% | 21.3만 |
|---|
| 2026.09.16 | ₩13,641 | ₩13,735 | ₩12,945 | ₩13,199 | -3.24% | 20.8만 |
|---|
| 2026.09.15 | ₩13,293 | ₩13,414 | ₩12,824 | ₩13,038 | -1.92% | 16.1만 |
|---|
| 2026.09.14 | ₩12,824 | ₩13,427 | ₩12,730 | ₩13,025 | +1.57% | 32만 |
|---|
| 2026.09.11 | ₩15,692 | ₩15,692 | ₩14,941 | ₩15,115 | -3.67% | 10.9만 |
|---|
| 2026.09.10 | ₩15,464 | ₩15,544 | ₩14,847 | ₩14,861 | -3.90% | 14.5만 |
|---|
| 2026.09.09 | ₩16,134 | ₩17,085 | ₩16,094 | ₩16,603 | +2.91% | 13.4만 |
|---|
| 2026.09.08 | ₩16,723 | ₩16,817 | ₩16,214 | ₩16,321 | -2.40% | 22.5만 |
|---|
| 2026.09.04 | ₩14,177 | ₩15,611 | ₩14,151 | ₩15,571 | +9.83% | 41.4만 |
|---|
| 2026.09.03 | ₩13,668 | ₩13,829 | ₩12,971 | ₩13,829 | +1.18% | 14.2만 |
|---|
| 2026.09.02 | ₩13,655 | ₩13,990 | ₩13,467 | ₩13,950 | +2.16% | 7.7만 |
|---|
| 2026.09.01 | ₩13,574 | ₩14,137 | ₩13,146 | ₩13,387 | -1.38% | 26.1만 |
|---|
| 2026.08.31 | ₩14,017 | ₩14,338 | ₩13,816 | ₩14,298 | +2.01% | 9.9만 |
|---|
| 2026.08.28 | ₩13,883 | ₩14,405 | ₩13,655 | ₩13,762 | -0.87% | 13만 |
|---|
| 2026.08.27 | ₩14,914 | ₩14,914 | ₩13,735 | ₩14,271 | -4.31% | 21.8만 |
|---|
| 2026.08.26 | ₩13,816 | ₩14,258 | ₩13,789 | ₩14,043 | +1.65% | 23.1만 |
|---|
| 2026.08.25 | ₩13,963 | ₩14,285 | ₩13,588 | ₩14,030 | +0.48% | 11.1만 |
|---|
| 2026.08.24 | ₩13,749 | ₩13,749 | ₩12,583 | ₩13,065 | -4.97% | 54.1만 |
|---|
| 2026.08.21 | ₩15,397 | ₩15,397 | ₩14,754 | ₩14,847 | -3.57% | 22.6만 |
|---|
| 2026.08.20 | ₩14,191 | ₩14,888 | ₩14,084 | ₩14,794 | +4.25% | 18.6만 |
|---|
| 2026.08.19 | ₩14,593 | ₩14,606 | ₩13,280 | ₩13,655 | -6.43% | 38.9만 |
|---|
| 2026.08.18 | ₩14,606 | ₩14,995 | ₩13,507 | ₩13,628 | -6.70% | 28.4만 |
|---|
| 2026.08.17 | ₩16,241 | ₩17,420 | ₩16,214 | ₩16,589 | +2.15% | 33.8만 |
|---|
| 2026.08.14 | ₩15,383 | ₩15,732 | ₩14,606 | ₩14,995 | -2.53% | 60.9만 |
|---|
| 2026.08.13 | ₩13,615 | ₩15,370 | ₩13,467 | ₩14,767 | +8.46% | 44.8만 |
|---|
| 2026.08.12 | ₩13,601 | ₩13,909 | ₩13,306 | ₩13,735 | +0.99% | 62.3만 |
|---|
| 2026.08.11 | ₩11,993 | ₩12,167 | ₩11,685 | ₩11,966 | -0.22% | 21만 |
|---|
| 2026.08.10 | ₩11,337 | ₩11,940 | ₩11,176 | ₩11,337 | 0.00% | 34.5만 |
|---|
| 2026.08.07 | ₩12,489 | ₩12,489 | ₩10,988 | ₩11,792 | -5.58% | 31.3만 |
|---|
| 2026.08.06 | ₩11,256 | ₩12,985 | ₩10,921 | ₩12,181 | +8.21% | 47.2만 |
|---|
| 2026.08.05 | ₩13,239 | ₩14,244 | ₩13,226 | ₩13,293 | +0.40% | 33.2만 |
|---|
| 2026.08.04 | ₩13,320 | ₩14,204 | ₩13,266 | ₩14,003 | +5.13% | 56.6만 |
|---|
| 2026.08.03 | ₩11,229 | ₩12,355 | ₩10,693 | ₩12,208 | +8.71% | 44.9만 |
|---|
| 2026.07.31 | ₩14,057 | ₩14,338 | ₩11,832 | ₩11,846 | -15.73% | 112.1만 |
|---|
| 2026.07.30 | ₩11,015 | ₩12,744 | ₩10,961 | ₩12,677 | +15.09% | 48.5만 |
|---|
| 2026.07.29 | ₩11,028 | ₩11,377 | ₩9,434 | ₩9,608 | -12.88% | 56.2만 |
|---|
| 2026.07.28 | ₩11,296 | ₩11,645 | ₩10,198 | ₩11,069 | -2.02% | 27.3만 |
|---|
| 2026.07.27 | ₩14,660 | ₩14,861 | ₩12,395 | ₩13,387 | -8.68% | 48.6만 |
|---|
| 2026.07.24 | ₩15,249 | ₩15,491 | ₩13,534 | ₩13,816 | -9.40% | 150.1만 |
|---|
| 2026.07.23 | ₩16,254 | ₩17,233 | ₩16,094 | ₩16,817 | +3.46% | 55.9만 |
|---|
| 2026.07.22 | ₩15,692 | ₩16,938 | ₩15,504 | ₩16,469 | +4.95% | 30.8만 |
|---|
| 2026.07.21 | ₩16,201 | ₩17,353 | ₩15,852 | ₩17,125 | +5.71% | 55.8만 |
|---|
| 2026.07.20 | ₩14,646 | ₩15,142 | ₩14,003 | ₩14,003 | -4.39% | 29.7만 |
|---|
| 2026.07.17 | ₩12,382 | ₩15,249 | ₩11,779 | ₩13,842 | +11.80% | 96.5만 |
|---|
| 2026.07.16 | ₩14,955 | ₩15,089 | ₩13,454 | ₩13,708 | -8.33% | 44만 |
|---|
| 2026.07.15 | ₩18,693 | ₩18,693 | ₩15,156 | ₩16,589 | -11.25% | 43.1만 |
|---|
| 2026.07.14 | ₩18,693 | ₩19,243 | ₩17,795 | ₩19,042 | +1.86% | 36.6만 |
|---|
| 2026.07.13 | ₩16,938 | ₩17,581 | ₩16,161 | ₩16,683 | -1.50% | 30.3만 |
|---|
| 2026.07.10 | ₩19,725 | ₩20,931 | ₩19,430 | ₩20,516 | +4.01% | 37.5만 |
|---|
| 2026.07.09 | ₩21,896 | ₩22,553 | ₩21,320 | ₩21,454 | -2.02% | 37.8만 |
|---|
| 2026.07.08 | ₩17,675 | ₩19,913 | ₩17,675 | ₩19,913 | +12.66% | 22만 |
|---|
| 2026.07.07 | ₩18,680 | ₩19,511 | ₩17,447 | ₩19,015 | +1.79% | 21.9만 |
|---|
| 2026.07.06 | ₩22,285 | ₩22,646 | ₩21,601 | ₩21,909 | -1.68% | 38.5만 |
|---|
| 2026.07.02 | ₩22,003 | ₩22,834 | ₩18,090 | ₩19,524 | -11.27% | 55.6만 |
|---|
| 2026.07.01 | ₩24,603 | ₩25,286 | ₩22,981 | ₩22,981 | -6.59% | 31.4만 |
|---|
| 2026.06.30 | ₩28,127 | ₩29,668 | ₩28,006 | ₩29,387 | +4.48% | 22.1만 |
|---|
| 2026.06.29 | ₩27,162 | ₩27,832 | ₩23,745 | ₩27,725 | +2.07% | 28.9만 |
|---|
| 2026.06.26 | ₩28,462 | ₩30,298 | ₩27,470 | ₩27,980 | -1.69% | 25.5만 |
|---|
| 2026.06.25 | ₩33,299 | ₩34,197 | ₩29,789 | ₩32,388 | -2.74% | 22.4만 |
|---|