시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long INFQ ETF 과거 주가
Defiance Daily Target 2X Long INFQ ETF · INFH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long INFQ ETF · INFH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,437 | ₩7,451 | ₩7,116 | ₩7,370 | -0.90% | 21.5만 |
| 2026.10.08 | ₩8,040 | ₩8,188 | ₩7,276 | ₩7,544 | -6.17% | 22만 |
| 2026.10.07 | ₩9,179 | ₩9,179 | ₩8,067 | ₩8,228 | -10.36% | 28만 |
| 2026.10.06 | ₩9,889 | ₩10,573 | ₩9,528 | ₩9,528 | -3.66% | 18.4만 |
| 2026.10.05 | ₩10,613 | ₩10,613 | ₩9,675 | ₩9,809 | -7.58% | 29.2만 |
| 2026.10.02 | ₩11,122 | ₩11,511 | ₩10,452 | ₩10,600 | -4.70% | 26.1만 |
| 2026.10.01 | ₩11,055 | ₩11,524 | ₩10,814 | ₩10,935 | -1.09% | 15만 |
| 2026.09.30 | ₩11,926 | ₩12,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,243 |
| -5.73% |
| 14.6만 |
| 2026.09.29 | ₩12,797 | ₩12,797 | ₩11,832 | ₩11,859 | -7.33% | 11.1만 |
|---|
| 2026.09.28 | ₩12,449 | ₩13,521 | ₩12,181 | ₩12,355 | -0.75% | 11.3만 |
|---|
| 2026.09.25 | ₩13,146 | ₩13,668 | ₩12,342 | ₩13,065 | -0.61% | 19.2만 |
|---|
| 2026.09.24 | ₩11,926 | ₩13,373 | ₩11,913 | ₩12,650 | +6.07% | 13.9만 |
|---|
| 2026.09.23 | ₩13,775 | ₩13,990 | ₩11,672 | ₩11,859 | -13.91% | 20.4만 |
|---|
| 2026.09.22 | ₩12,234 | ₩12,476 | ₩11,658 | ₩12,261 | +0.22% | 11.8만 |
|---|
| 2026.09.21 | ₩11,712 | ₩12,690 | ₩11,404 | ₩12,141 | +3.66% | 15.8만 |
|---|
| 2026.09.18 | ₩12,382 | ₩12,382 | ₩10,023 | ₩10,935 | -11.69% | 17.1만 |
|---|
| 2026.09.17 | ₩11,350 | ₩12,543 | ₩11,243 | ₩12,087 | +6.49% | 16.2만 |
|---|
| 2026.09.16 | ₩10,131 | ₩10,559 | ₩9,715 | ₩10,533 | +3.97% | 7.5만 |
|---|
| 2026.09.15 | ₩10,010 | ₩10,720 | ₩9,608 | ₩10,171 | +1.61% | 7.3만 |
|---|
| 2026.09.14 | ₩10,023 | ₩11,002 | ₩9,930 | ₩10,144 | +1.20% | 7.8만 |
|---|
| 2026.09.11 | ₩10,988 | ₩11,551 | ₩10,439 | ₩10,948 | -0.37% | 7.5만 |
|---|
| 2026.09.10 | ₩11,028 | ₩12,087 | ₩10,747 | ₩10,801 | -2.07% | 8만 |
|---|
| 2026.09.09 | ₩12,047 | ₩12,529 | ₩11,296 | ₩11,296 | -6.23% | 17.8만 |
|---|
| 2026.09.08 | ₩11,578 | ₩13,293 | ₩11,578 | ₩12,047 | +4.05% | 32.9만 |
|---|
| 2026.09.04 | ₩10,774 | ₩11,109 | ₩10,412 | ₩10,693 | -0.75% | 9.1만 |
|---|
| 2026.09.03 | ₩10,667 | ₩10,827 | ₩10,198 | ₩10,385 | -2.64% | 11.4만 |
|---|
| 2026.09.02 | ₩10,050 | ₩10,519 | ₩9,688 | ₩10,412 | +3.60% | 25.6만 |
|---|
| 2026.09.01 | ₩10,747 | ₩10,921 | ₩10,171 | ₩10,546 | -1.87% | 16만 |
|---|
| 2026.08.31 | ₩10,318 | ₩11,551 | ₩9,997 | ₩11,203 | +8.57% | 14.9만 |
|---|
| 2026.08.28 | ₩13,119 | ₩13,239 | ₩10,640 | ₩10,747 | -18.08% | 14.2만 |
|---|
| 2026.08.27 | ₩13,615 | ₩13,896 | ₩12,998 | ₩13,588 | -0.20% | 14.3만 |
|---|
| 2026.08.26 | ₩12,784 | ₩13,239 | ₩11,564 | ₩12,208 | -4.51% | 19.1만 |
|---|
| 2026.08.25 | ₩11,926 | ₩13,092 | ₩11,605 | ₩12,797 | +7.30% | 55.8만 |
|---|
| 2026.08.24 | ₩12,288 | ₩12,288 | ₩10,921 | ₩11,430 | -6.98% | 25.4만 |
|---|
| 2026.08.21 | ₩10,988 | ₩13,507 | ₩10,988 | ₩13,440 | +22.32% | 43.3만 |
|---|
| 2026.08.20 | ₩10,573 | ₩10,747 | ₩9,554 | ₩10,747 | +1.65% | 8.9만 |
|---|
| 2026.08.19 | ₩11,444 | ₩11,444 | ₩9,876 | ₩10,693 | -6.56% | 18.6만 |
|---|
| 2026.08.18 | ₩11,109 | ₩11,940 | ₩10,760 | ₩11,457 | +3.14% | 23.4만 |
|---|
| 2026.08.17 | ₩11,471 | ₩12,502 | ₩11,471 | ₩12,462 | +8.64% | 35만 |
|---|
| 2026.08.14 | ₩10,492 | ₩11,886 | ₩10,492 | ₩11,471 | +9.32% | 29만 |
|---|
| 2026.08.13 | ₩10,533 | ₩12,060 | ₩9,380 | ₩10,385 | -1.40% | 65.2만 |
|---|
| 2026.08.12 | ₩10,224 | ₩10,667 | ₩9,903 | ₩10,600 | +3.67% | 66.5만 |
|---|
| 2026.08.11 | ₩9,608 | ₩9,836 | ₩8,951 | ₩9,796 | +1.95% | 15.5만 |
|---|
| 2026.08.10 | ₩10,533 | ₩10,533 | ₩9,394 | ₩9,688 | -8.02% | 21.6만 |
|---|
| 2026.08.07 | ₩8,938 | ₩10,077 | ₩8,817 | ₩9,983 | +11.69% | 40.6만 |
|---|
| 2026.08.06 | ₩8,040 | ₩8,992 | ₩7,745 | ₩8,750 | +8.83% | 11.8만 |
|---|
| 2026.08.05 | ₩9,206 | ₩9,206 | ₩8,362 | ₩8,389 | -8.88% | 11.1만 |
|---|
| 2026.08.04 | ₩9,380 | ₩9,380 | ₩8,817 | ₩9,300 | -0.86% | 18만 |
|---|
| 2026.08.03 | ₩7,330 | ₩8,657 | ₩7,223 | ₩8,536 | +16.45% | 38.7만 |
|---|
| 2026.07.31 | ₩7,357 | ₩7,598 | ₩6,606 | ₩6,941 | -5.65% | 22.7만 |
|---|
| 2026.07.30 | ₩6,177 | ₩7,236 | ₩6,151 | ₩7,236 | +17.14% | 30.3만 |
|---|
| 2026.07.29 | ₩6,539 | ₩6,700 | ₩5,668 | ₩6,244 | -4.51% | 23.8만 |
|---|
| 2026.07.28 | ₩6,405 | ₩6,861 | ₩5,856 | ₩6,861 | +7.11% | 27만 |
|---|
| 2026.07.27 | ₩6,499 | ₩7,504 | ₩6,378 | ₩7,116 | +9.48% | 40.3만 |
|---|
| 2026.07.24 | ₩6,982 | ₩6,982 | ₩5,976 | ₩6,057 | -13.24% | 30.1만 |
|---|
| 2026.07.23 | ₩7,250 | ₩8,027 | ₩7,008 | ₩7,102 | -2.03% | 25만 |
|---|
| 2026.07.22 | ₩7,799 | ₩8,737 | ₩7,692 | ₩8,134 | +4.30% | 58.1만 |
|---|
| 2026.07.21 | ₩6,378 | ₩7,477 | ₩6,378 | ₩7,477 | +17.23% | 35만 |
|---|
| 2026.07.20 | ₩6,338 | ₩6,633 | ₩5,896 | ₩6,338 | 0.00% | 35.4만 |
|---|
| 2026.07.17 | ₩5,802 | ₩6,834 | ₩5,802 | ₩6,365 | +9.70% | 33.5만 |
|---|
| 2026.07.16 | ₩6,995 | ₩7,062 | ₩5,950 | ₩6,244 | -10.73% | 79.5만 |
|---|
| 2026.07.15 | ₩8,590 | ₩9,072 | ₩7,062 | ₩7,611 | -11.39% | 29만 |
|---|
| 2026.07.14 | ₩8,710 | ₩8,710 | ₩7,987 | ₩8,563 | -1.69% | 14.8만 |
|---|
| 2026.07.13 | ₩9,621 | ₩9,742 | ₩7,946 | ₩8,040 | -16.43% | 43.5만 |
|---|
| 2026.07.10 | ₩10,961 | ₩11,524 | ₩9,930 | ₩9,943 | -9.29% | 44.2만 |
|---|
| 2026.07.09 | ₩10,760 | ₩11,283 | ₩10,412 | ₩11,082 | +2.99% | 25.2만 |
|---|
| 2026.07.08 | ₩10,372 | ₩11,377 | ₩9,970 | ₩10,546 | +1.68% | 24.5만 |
|---|
| 2026.07.07 | ₩12,154 | ₩12,154 | ₩10,224 | ₩10,894 | -10.36% | 34.2만 |
|---|
| 2026.07.06 | ₩12,275 | ₩13,373 | ₩11,913 | ₩12,194 | -0.66% | 27.5만 |
|---|
| 2026.07.02 | ₩14,901 | ₩16,764 | ₩11,953 | ₩12,181 | -18.26% | 64.8만 |
|---|
| 2026.07.01 | ₩13,829 | ₩14,861 | ₩13,306 | ₩13,414 | -3.00% | 23.7만 |
|---|
| 2026.06.30 | ₩14,727 | ₩15,383 | ₩14,124 | ₩14,338 | -2.64% | 15.4만 |
|---|
| 2026.06.29 | ₩15,625 | ₩16,388 | ₩14,271 | ₩15,464 | -1.03% | 23.6만 |
|---|
| 2026.06.26 | ₩13,266 | ₩16,080 | ₩13,266 | ₩15,048 | +13.43% | 41.3만 |
|---|
| 2026.06.25 | ₩16,777 | ₩16,777 | ₩13,360 | ₩13,400 | -20.13% | 41.8만 |
|---|
| 2026.06.24 | ₩20,677 | ₩20,677 | ₩15,410 | ₩16,362 | -20.87% | 81.7만 |
|---|
| 2026.06.23 | ₩18,291 | ₩23,129 | ₩17,889 | ₩21,708 | +18.68% | 107만 |
|---|
| 2026.06.22 | ₩15,343 | ₩19,042 | ₩14,633 | ₩17,340 | +13.01% | 30.7만 |
|---|
| 2026.06.18 | ₩15,544 | ₩15,960 | ₩14,030 | ₩15,745 | +1.29% | 13.4만 |
|---|
| 2026.06.17 | ₩15,826 | ₩16,549 | ₩15,102 | ₩15,370 | -2.88% | 8.5만 |
|---|
| 2026.06.16 | ₩18,814 | ₩18,841 | ₩15,517 | ₩15,517 | -17.52% | 20.1만 |
|---|
| 2026.06.15 | ₩18,787 | ₩20,261 | ₩18,720 | ₩19,269 | +2.57% | 9만 |
|---|
| 2026.06.12 | ₩18,305 | ₩18,305 | ₩15,906 | ₩15,973 | -12.74% | 33.5만 |
|---|
| 2026.06.11 | ₩16,335 | ₩18,090 | ₩15,678 | ₩17,715 | +8.45% | 11.1만 |
|---|
| 2026.06.10 | ₩17,554 | ₩18,881 | ₩16,496 | ₩16,496 | -6.03% | 6.1만 |
|---|
| 2026.06.09 | ₩20,677 | ₩20,730 | ₩15,504 | ₩16,777 | -18.86% | 9만 |
|---|
| 2026.06.08 | ₩19,484 | ₩21,400 | ₩18,948 | ₩19,792 | +1.58% | 9.3만 |
|---|
| 2026.06.05 | ₩24,375 | ₩24,375 | ₩18,599 | ₩19,752 | -18.97% | 10.5만 |
|---|