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 | ₩14,006 | ₩14,073 | ₩13,523 | ₩13,698 | -2.20% | 8.4만 |
| 2026.10.08 | ₩14,516 | ₩14,691 | ₩13,416 | ₩13,590 | -6.38% | 12.9만 |
| 2026.10.07 | ₩14,194 | ₩15,294 | ₩14,087 | ₩15,214 | +7.18% | 19.1만 |
| 2026.10.06 | ₩15,911 | ₩15,911 | ₩14,892 | ₩14,892 | -6.41% | 9.8만 |
| 2026.10.05 | ₩16,153 | ₩16,274 | ₩15,978 | ₩15,992 | -1.00% | 3.4만 |
| 2026.10.02 | ₩16,300 | ₩16,475 | ₩15,817 | ₩16,072 | -1.40% | 13.5만 |
| 2026.10.01 | ₩15,656 | ₩16,327 | ₩14,999 | ₩16,314 | +4.20% | 9.7만 |
| 2026.09.30 | ₩15,885 | ₩15,952 | ₩15,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,522 |
| -2.28% |
| 7만 |
| 2026.09.29 | ₩15,898 | ₩16,153 | ₩15,563 | ₩16,005 | +0.68% | 10.5만 |
|---|
| 2026.09.28 | ₩15,495 | ₩15,697 | ₩14,422 | ₩15,214 | -1.82% | 14.3만 |
|---|
| 2026.09.25 | ₩16,233 | ₩16,502 | ₩15,925 | ₩16,287 | +0.33% | 26.4만 |
|---|
| 2026.09.24 | ₩15,898 | ₩16,099 | ₩15,455 | ₩15,777 | -0.76% | 26.7만 |
|---|
| 2026.09.23 | ₩17,146 | ₩17,146 | ₩16,180 | ₩16,314 | -4.85% | 19만 |
|---|
| 2026.09.22 | ₩15,885 | ₩17,427 | ₩15,871 | ₩17,387 | +9.46% | 22.6만 |
|---|
| 2026.09.21 | ₩16,247 | ₩16,421 | ₩15,831 | ₩16,247 | 0.00% | 23.9만 |
|---|
| 2026.09.18 | ₩14,476 | ₩15,294 | ₩14,462 | ₩15,267 | +5.47% | 12.1만 |
|---|
| 2026.09.17 | ₩14,087 | ₩14,530 | ₩14,060 | ₩14,369 | +2.00% | 21.3만 |
|---|
| 2026.09.16 | ₩13,657 | ₩13,751 | ₩12,960 | ₩13,215 | -3.24% | 20.8만 |
|---|
| 2026.09.15 | ₩13,309 | ₩13,429 | ₩12,839 | ₩13,054 | -1.92% | 16.1만 |
|---|
| 2026.09.14 | ₩12,839 | ₩13,443 | ₩12,745 | ₩13,040 | +1.57% | 32만 |
|---|
| 2026.09.11 | ₩15,710 | ₩15,710 | ₩14,959 | ₩15,133 | -3.67% | 10.9만 |
|---|
| 2026.09.10 | ₩15,482 | ₩15,563 | ₩14,865 | ₩14,878 | -3.90% | 14.5만 |
|---|
| 2026.09.09 | ₩16,153 | ₩17,105 | ₩16,113 | ₩16,622 | +2.91% | 13.4만 |
|---|
| 2026.09.08 | ₩16,743 | ₩16,837 | ₩16,233 | ₩16,341 | -2.40% | 22.5만 |
|---|
| 2026.09.04 | ₩14,194 | ₩15,630 | ₩14,167 | ₩15,589 | +9.83% | 41.4만 |
|---|
| 2026.09.03 | ₩13,684 | ₩13,845 | ₩12,987 | ₩13,845 | +1.18% | 14.2만 |
|---|
| 2026.09.02 | ₩13,671 | ₩14,006 | ₩13,483 | ₩13,966 | +2.16% | 7.7만 |
|---|
| 2026.09.01 | ₩13,590 | ₩14,154 | ₩13,161 | ₩13,403 | -1.38% | 26.1만 |
|---|
| 2026.08.31 | ₩14,033 | ₩14,355 | ₩13,832 | ₩14,315 | +2.01% | 9.9만 |
|---|
| 2026.08.28 | ₩13,899 | ₩14,422 | ₩13,671 | ₩13,778 | -0.87% | 13만 |
|---|
| 2026.08.27 | ₩14,932 | ₩14,932 | ₩13,751 | ₩14,288 | -4.31% | 21.8만 |
|---|
| 2026.08.26 | ₩13,832 | ₩14,275 | ₩13,805 | ₩14,060 | +1.65% | 23.1만 |
|---|
| 2026.08.25 | ₩13,979 | ₩14,301 | ₩13,604 | ₩14,047 | +0.48% | 11.1만 |
|---|
| 2026.08.24 | ₩13,765 | ₩13,765 | ₩12,598 | ₩13,081 | -4.97% | 54.1만 |
|---|
| 2026.08.21 | ₩15,415 | ₩15,415 | ₩14,771 | ₩14,865 | -3.57% | 22.6만 |
|---|
| 2026.08.20 | ₩14,208 | ₩14,905 | ₩14,100 | ₩14,811 | +4.25% | 18.6만 |
|---|
| 2026.08.19 | ₩14,610 | ₩14,623 | ₩13,295 | ₩13,671 | -6.43% | 38.9만 |
|---|
| 2026.08.18 | ₩14,623 | ₩15,013 | ₩13,523 | ₩13,644 | -6.70% | 28.4만 |
|---|
| 2026.08.17 | ₩16,260 | ₩17,441 | ₩16,233 | ₩16,609 | +2.15% | 33.8만 |
|---|
| 2026.08.14 | ₩15,402 | ₩15,750 | ₩14,623 | ₩15,013 | -2.53% | 60.9만 |
|---|
| 2026.08.13 | ₩13,631 | ₩15,388 | ₩13,483 | ₩14,784 | +8.46% | 44.8만 |
|---|
| 2026.08.12 | ₩13,617 | ₩13,926 | ₩13,322 | ₩13,751 | +0.99% | 62.3만 |
|---|
| 2026.08.11 | ₩12,007 | ₩12,182 | ₩11,699 | ₩11,980 | -0.22% | 21만 |
|---|
| 2026.08.10 | ₩11,350 | ₩11,954 | ₩11,189 | ₩11,350 | 0.00% | 34.5만 |
|---|
| 2026.08.07 | ₩12,504 | ₩12,504 | ₩11,001 | ₩11,806 | -5.58% | 31.3만 |
|---|
| 2026.08.06 | ₩11,269 | ₩13,000 | ₩10,934 | ₩12,195 | +8.21% | 47.2만 |
|---|
| 2026.08.05 | ₩13,255 | ₩14,261 | ₩13,242 | ₩13,309 | +0.40% | 33.2만 |
|---|
| 2026.08.04 | ₩13,336 | ₩14,221 | ₩13,282 | ₩14,020 | +5.13% | 56.6만 |
|---|
| 2026.08.03 | ₩11,243 | ₩12,370 | ₩10,706 | ₩12,222 | +8.71% | 44.9만 |
|---|
| 2026.07.31 | ₩14,073 | ₩14,355 | ₩11,846 | ₩11,860 | -15.73% | 112.1만 |
|---|
| 2026.07.30 | ₩11,028 | ₩12,759 | ₩10,974 | ₩12,692 | +15.09% | 48.5만 |
|---|
| 2026.07.29 | ₩11,041 | ₩11,390 | ₩9,445 | ₩9,619 | -12.88% | 56.2만 |
|---|
| 2026.07.28 | ₩11,310 | ₩11,659 | ₩10,210 | ₩11,082 | -2.02% | 27.3만 |
|---|
| 2026.07.27 | ₩14,677 | ₩14,878 | ₩12,410 | ₩13,403 | -8.68% | 48.6만 |
|---|
| 2026.07.24 | ₩15,267 | ₩15,509 | ₩13,550 | ₩13,832 | -9.40% | 150.1만 |
|---|
| 2026.07.23 | ₩16,274 | ₩17,253 | ₩16,113 | ₩16,837 | +3.46% | 55.9만 |
|---|
| 2026.07.22 | ₩15,710 | ₩16,958 | ₩15,522 | ₩16,488 | +4.95% | 30.8만 |
|---|
| 2026.07.21 | ₩16,220 | ₩17,374 | ₩15,871 | ₩17,146 | +5.71% | 55.8만 |
|---|
| 2026.07.20 | ₩14,664 | ₩15,160 | ₩14,020 | ₩14,020 | -4.39% | 29.7만 |
|---|
| 2026.07.17 | ₩12,396 | ₩15,267 | ₩11,793 | ₩13,859 | +11.80% | 96.5만 |
|---|
| 2026.07.16 | ₩14,972 | ₩15,106 | ₩13,470 | ₩13,725 | -8.33% | 44만 |
|---|
| 2026.07.15 | ₩18,715 | ₩18,715 | ₩15,173 | ₩16,609 | -11.25% | 43.1만 |
|---|
| 2026.07.14 | ₩18,715 | ₩19,265 | ₩17,816 | ₩19,064 | +1.86% | 36.6만 |
|---|
| 2026.07.13 | ₩16,958 | ₩17,602 | ₩16,180 | ₩16,703 | -1.50% | 30.3만 |
|---|
| 2026.07.10 | ₩19,748 | ₩20,956 | ₩19,453 | ₩20,540 | +4.01% | 37.5만 |
|---|
| 2026.07.09 | ₩21,922 | ₩22,579 | ₩21,345 | ₩21,479 | -2.02% | 37.8만 |
|---|
| 2026.07.08 | ₩17,696 | ₩19,936 | ₩17,696 | ₩19,936 | +12.66% | 22만 |
|---|
| 2026.07.07 | ₩18,702 | ₩19,534 | ₩17,468 | ₩19,037 | +1.79% | 21.9만 |
|---|
| 2026.07.06 | ₩22,311 | ₩22,673 | ₩21,627 | ₩21,935 | -1.68% | 38.5만 |
|---|
| 2026.07.02 | ₩22,029 | ₩22,861 | ₩18,112 | ₩19,547 | -11.27% | 55.6만 |
|---|
| 2026.07.01 | ₩24,632 | ₩25,316 | ₩23,008 | ₩23,008 | -6.59% | 31.4만 |
|---|
| 2026.06.30 | ₩28,160 | ₩29,703 | ₩28,039 | ₩29,421 | +4.48% | 22.1만 |
|---|
| 2026.06.29 | ₩27,194 | ₩27,865 | ₩23,773 | ₩27,758 | +2.07% | 28.9만 |
|---|
| 2026.06.26 | ₩28,496 | ₩30,334 | ₩27,503 | ₩28,013 | -1.69% | 25.5만 |
|---|
| 2026.06.25 | ₩33,339 | ₩34,238 | ₩29,824 | ₩32,426 | -2.74% | 22.4만 |
|---|