시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Short MU ETF 과거 주가
Defiance Daily Target 2X Short MU ETF · MUZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Short MU ETF · MUZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,185 | ₩9,869 | ₩9,185 | ₩9,641 | +4.96% | 938.5만 |
| 2026.10.08 | ₩8,890 | ₩9,601 | ₩8,716 | ₩9,534 | +7.24% | 1461.1만 |
| 2026.10.07 | ₩10,003 | ₩10,097 | ₩8,689 | ₩8,716 | -12.87% | 1724.5만 |
| 2026.10.06 | ₩9,158 | ₩9,494 | ₩9,011 | ₩9,453 | +3.22% | 674.8만 |
| 2026.10.05 | ₩9,091 | ₩9,319 | ₩9,011 | ₩9,185 | +1.03% | 545.9만 |
| 2026.10.02 | ₩8,474 | ₩9,038 | ₩8,474 | ₩8,997 | +6.17% | 1214만 |
| 2026.10.01 | ₩9,400 | ₩9,923 | ₩8,609 | ₩8,622 | -8.27% | 2283.3만 |
| 2026.09.30 | ₩9,024 | ₩9,252 | ₩8,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,172 |
| +1.63% |
| 1355.3만 |
| 2026.09.29 | ₩8,997 | ₩9,346 | ₩8,890 | ₩9,199 | +2.24% | 1141.2만 |
|---|
| 2026.09.28 | ₩9,038 | ₩9,775 | ₩8,904 | ₩9,413 | +4.15% | 783.1만 |
|---|
| 2026.09.25 | ₩8,729 | ₩9,091 | ₩8,501 | ₩8,930 | +2.30% | 861.5만 |
|---|
| 2026.09.24 | ₩9,507 | ₩9,587 | ₩8,957 | ₩9,011 | -5.22% | 1607.6만 |
|---|
| 2026.09.23 | ₩8,689 | ₩9,252 | ₩8,595 | ₩9,118 | +4.94% | 1102.5만 |
|---|
| 2026.09.22 | ₩9,936 | ₩9,963 | ₩8,729 | ₩8,743 | -12.01% | 1074.9만 |
|---|
| 2026.09.21 | ₩9,695 | ₩9,990 | ₩9,306 | ₩9,722 | +0.28% | 861.2만 |
|---|
| 2026.09.18 | ₩10,995 | ₩11,143 | ₩10,271 | ₩10,285 | -6.46% | 1192.2만 |
|---|
| 2026.09.17 | ₩11,800 | ₩11,800 | ₩10,928 | ₩11,170 | -5.34% | 1012.9만 |
|---|
| 2026.09.16 | ₩12,323 | ₩12,792 | ₩12,149 | ₩12,551 | +1.85% | 524.4만 |
|---|
| 2026.09.15 | ₩12,242 | ₩12,725 | ₩12,055 | ₩12,537 | +2.41% | 492만 |
|---|
| 2026.09.14 | ₩13,060 | ₩13,127 | ₩12,444 | ₩12,604 | -3.49% | 866.4만 |
|---|
| 2026.09.11 | ₩11,036 | ₩11,612 | ₩11,022 | ₩11,424 | +3.52% | 848.9만 |
|---|
| 2026.09.10 | ₩11,009 | ₩11,465 | ₩10,942 | ₩11,331 | +2.92% | 746.4만 |
|---|
| 2026.09.09 | ₩10,995 | ₩11,129 | ₩10,057 | ₩10,352 | -5.85% | 825만 |
|---|
| 2026.09.08 | ₩10,231 | ₩11,022 | ₩10,137 | ₩10,995 | +7.47% | 727.9만 |
|---|
| 2026.09.04 | ₩11,867 | ₩11,894 | ₩10,727 | ₩10,741 | -9.49% | 1309.4만 |
|---|
| 2026.09.03 | ₩12,336 | ₩13,288 | ₩12,229 | ₩12,269 | -0.54% | 1110.3만 |
|---|
| 2026.09.02 | ₩13,047 | ₩13,154 | ₩12,296 | ₩12,363 | -5.24% | 1056.9만 |
|---|
| 2026.09.01 | ₩12,806 | ₩13,275 | ₩12,055 | ₩13,007 | +1.57% | 862.2만 |
|---|
| 2026.08.31 | ₩13,127 | ₩13,127 | ₩12,309 | ₩12,363 | -5.82% | 935.2만 |
|---|
| 2026.08.28 | ₩13,449 | ₩13,731 | ₩12,685 | ₩13,047 | -2.99% | 661.1만 |
|---|
| 2026.08.27 | ₩12,135 | ₩13,798 | ₩12,095 | ₩13,154 | +8.40% | 1197.7만 |
|---|
| 2026.08.26 | ₩13,275 | ₩13,315 | ₩12,739 | ₩12,980 | -2.22% | 604.9만 |
|---|
| 2026.08.25 | ₩13,181 | ₩13,583 | ₩12,672 | ₩13,074 | -0.81% | 594.2만 |
|---|
| 2026.08.24 | ₩13,141 | ₩14,348 | ₩13,127 | ₩13,758 | +4.69% | 768.1만 |
|---|
| 2026.08.21 | ₩11,760 | ₩12,551 | ₩11,746 | ₩12,323 | +4.79% | 581.4만 |
|---|
| 2026.08.20 | ₩13,235 | ₩13,422 | ₩12,082 | ₩12,135 | -8.31% | 875.6만 |
|---|
| 2026.08.19 | ₩12,591 | ₩13,811 | ₩12,578 | ₩13,194 | +4.79% | 1061.3만 |
|---|
| 2026.08.18 | ₩12,752 | ₩13,422 | ₩12,256 | ₩13,101 | +2.73% | 1027.3만 |
|---|
| 2026.08.17 | ₩11,800 | ₩11,907 | ₩10,875 | ₩11,478 | -2.73% | 1065.4만 |
|---|
| 2026.08.14 | ₩12,336 | ₩12,967 | ₩12,149 | ₩12,470 | +1.09% | 740.4만 |
|---|
| 2026.08.13 | ₩14,361 | ₩14,509 | ₩12,309 | ₩13,154 | -8.40% | 1459.6만 |
|---|
| 2026.08.12 | ₩14,348 | ₩14,830 | ₩13,530 | ₩14,428 | +0.56% | 946.1만 |
|---|
| 2026.08.11 | ₩15,796 | ₩16,895 | ₩15,675 | ₩15,997 | +1.27% | 548.6만 |
|---|
| 2026.08.10 | ₩16,211 | ₩16,520 | ₩15,099 | ₩16,265 | +0.33% | 561.5만 |
|---|
| 2026.08.07 | ₩14,736 | ₩16,788 | ₩14,723 | ₩15,675 | +6.37% | 1049.5만 |
|---|
| 2026.08.06 | ₩16,922 | ₩17,459 | ₩14,535 | ₩15,554 | -8.08% | 1165.8만 |
|---|
| 2026.08.05 | ₩15,528 | ₩15,621 | ₩14,012 | ₩15,219 | -1.99% | 1650.6만 |
|---|
| 2026.08.04 | ₩16,480 | ₩16,721 | ₩14,884 | ₩15,233 | -7.57% | 1094만 |
|---|
| 2026.08.03 | ₩19,912 | ₩20,650 | ₩17,686 | ₩17,981 | -9.70% | 1613.8만 |
|---|
| 2026.07.31 | ₩14,696 | ₩18,478 | ₩14,281 | ₩18,303 | +24.54% | 2371.4만 |
|---|
| 2026.07.30 | ₩22,125 | ₩22,366 | ₩15,903 | ₩16,439 | -25.70% | 2091.5만 |
|---|
| 2026.07.29 | ₩20,958 | ₩26,134 | ₩20,516 | ₩26,013 | +24.12% | 1948.6만 |
|---|
| 2026.07.28 | ₩20,797 | ₩22,929 | ₩20,583 | ₩21,468 | +3.22% | 1644.1만 |
|---|
| 2026.07.27 | ₩17,110 | ₩20,154 | ₩17,056 | ₩18,370 | +7.37% | 1372.8만 |
|---|
| 2026.07.24 | ₩16,292 | ₩18,116 | ₩16,144 | ₩17,539 | +7.65% | 1050.7만 |
|---|
| 2026.07.23 | ₩16,051 | ₩16,319 | ₩14,750 | ₩15,501 | -3.43% | 1438.5만 |
|---|
| 2026.07.22 | ₩17,271 | ₩17,311 | ₩15,756 | ₩16,493 | -4.50% | 1398.9만 |
|---|
| 2026.07.21 | ₩18,437 | ₩18,866 | ₩15,595 | ₩16,211 | -12.07% | 2171.6만 |
|---|
| 2026.07.20 | ₩20,435 | ₩21,682 | ₩19,510 | ₩21,293 | +4.20% | 1111.5만 |
|---|
| 2026.07.17 | ₩23,667 | ₩24,619 | ₩19,443 | ₩22,272 | -5.89% | 1867.3만 |
|---|
| 2026.07.16 | ₩21,481 | ₩22,648 | ₩20,583 | ₩22,018 | +2.50% | 1113.9만 |
|---|
| 2026.07.15 | ₩17,378 | ₩20,931 | ₩17,298 | ₩19,859 | +14.27% | 1038.7만 |
|---|
| 2026.07.14 | ₩16,895 | ₩18,451 | ₩16,694 | ₩17,123 | +1.35% | 698.2만 |
|---|
| 2026.07.13 | ₩19,336 | ₩20,234 | ₩18,773 | ₩19,001 | -1.73% | 718.5만 |
|---|
| 2026.07.10 | ₩17,981 | ₩18,357 | ₩16,842 | ₩17,445 | -2.98% | 827.1만 |
|---|
| 2026.07.09 | ₩16,158 | ₩17,244 | ₩15,394 | ₩17,123 | +5.98% | 1138.9만 |
|---|
| 2026.07.08 | ₩20,757 | ₩20,784 | ₩18,411 | ₩18,786 | -9.50% | 1156.2만 |
|---|
| 2026.07.07 | ₩19,805 | ₩20,931 | ₩19,148 | ₩19,269 | -2.71% | 1393.7만 |
|---|
| 2026.07.06 | ₩16,775 | ₩17,713 | ₩16,359 | ₩17,593 | +4.88% | 697.7만 |
|---|
| 2026.07.02 | ₩15,890 | ₩18,746 | ₩15,166 | ₩17,914 | +12.74% | 2168.5만 |
|---|
| 2026.07.01 | ₩15,031 | ₩16,158 | ₩14,683 | ₩16,158 | +7.49% | 1106.5만 |
|---|
| 2026.06.30 | ₩13,624 | ₩14,066 | ₩13,034 | ₩13,409 | -1.57% | 714.1만 |
|---|
| 2026.06.29 | ₩14,012 | ₩16,587 | ₩13,530 | ₩13,556 | -3.25% | 1309.7만 |
|---|
| 2026.06.26 | ₩13,771 | ₩14,106 | ₩12,578 | ₩14,079 | +2.24% | 1649.9만 |
|---|
| 2026.06.25 | ₩11,639 | ₩14,964 | ₩10,875 | ₩12,175 | +4.61% | 3175.4만 |
|---|
| 2026.06.24 | ₩16,989 | ₩20,127 | ₩16,949 | ₩18,250 | +7.42% | 1526.5만 |
|---|
| 2026.06.23 | ₩17,445 | ₩18,370 | ₩16,319 | ₩18,075 | +3.61% | 1070.9만 |
|---|
| 2026.06.22 | ₩14,804 | ₩15,501 | ₩14,294 | ₩14,294 | -3.44% | 238.6만 |
|---|
| 2026.06.18 | ₩17,566 | ₩18,089 | ₩15,997 | ₩16,600 | -5.50% | 174.6만 |
|---|
| 2026.06.17 | ₩19,363 | ₩21,267 | ₩18,049 | ₩19,979 | +3.19% | 148.8만 |
|---|
| 2026.06.16 | ₩18,317 | ₩20,998 | ₩17,955 | ₩20,730 | +13.18% | 128.7만 |
|---|
| 2026.06.15 | ₩20,114 | ₩20,382 | ₩18,263 | ₩18,679 | -7.13% | 86.4만 |
|---|
| 2026.06.12 | ₩24,284 | ₩24,780 | ₩22,460 | ₩23,801 | -1.99% | 60만 |
|---|
| 2026.06.11 | ₩29,393 | ₩29,768 | ₩23,184 | ₩23,211 | -21.03% | 79.2만 |
|---|
| 2026.06.10 | ₩29,446 | ₩30,573 | ₩26,362 | ₩30,184 | +2.50% | 102.1만 |
|---|
| 2026.06.09 | ₩25,142 | ₩32,074 | ₩25,142 | ₩27,891 | +10.93% | 50.4만 |
|---|