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 | ₩9,163 | ₩9,845 | ₩9,163 | ₩9,618 | +4.96% | 938.5만 |
| 2026.10.08 | ₩8,869 | ₩9,578 | ₩8,695 | ₩9,511 | +7.24% | 1461.1만 |
| 2026.10.07 | ₩9,979 | ₩10,073 | ₩8,668 | ₩8,695 | -12.87% | 1724.5만 |
| 2026.10.06 | ₩9,136 | ₩9,471 | ₩8,989 | ₩9,431 | +3.22% | 674.8만 |
| 2026.10.05 | ₩9,069 | ₩9,297 | ₩8,989 | ₩9,163 | +1.03% | 545.9만 |
| 2026.10.02 | ₩8,454 | ₩9,016 | ₩8,454 | ₩8,976 | +6.17% | 1214만 |
| 2026.10.01 | ₩9,377 | ₩9,899 | ₩8,588 | ₩8,601 | -8.27% | 2283.3만 |
| 2026.09.30 | ₩9,003 | ₩9,230 | ₩8,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,150 |
| +1.63% |
| 1355.3만 |
| 2026.09.29 | ₩8,976 | ₩9,324 | ₩8,869 | ₩9,176 | +2.24% | 1141.2만 |
|---|
| 2026.09.28 | ₩9,016 | ₩9,752 | ₩8,882 | ₩9,391 | +4.15% | 783.1만 |
|---|
| 2026.09.25 | ₩8,708 | ₩9,069 | ₩8,481 | ₩8,909 | +2.30% | 861.5만 |
|---|
| 2026.09.24 | ₩9,484 | ₩9,564 | ₩8,936 | ₩8,989 | -5.22% | 1607.6만 |
|---|
| 2026.09.23 | ₩8,668 | ₩9,230 | ₩8,575 | ₩9,096 | +4.94% | 1102.5만 |
|---|
| 2026.09.22 | ₩9,912 | ₩9,939 | ₩8,708 | ₩8,722 | -12.01% | 1074.9만 |
|---|
| 2026.09.21 | ₩9,671 | ₩9,966 | ₩9,283 | ₩9,698 | +0.28% | 861.2만 |
|---|
| 2026.09.18 | ₩10,969 | ₩11,116 | ₩10,247 | ₩10,260 | -6.46% | 1192.2만 |
|---|
| 2026.09.17 | ₩11,772 | ₩11,772 | ₩10,902 | ₩11,143 | -5.34% | 1012.9만 |
|---|
| 2026.09.16 | ₩12,293 | ₩12,761 | ₩12,119 | ₩12,521 | +1.85% | 524.4만 |
|---|
| 2026.09.15 | ₩12,213 | ₩12,695 | ₩12,026 | ₩12,507 | +2.41% | 492만 |
|---|
| 2026.09.14 | ₩13,029 | ₩13,096 | ₩12,414 | ₩12,574 | -3.49% | 866.4만 |
|---|
| 2026.09.11 | ₩11,009 | ₩11,584 | ₩10,996 | ₩11,397 | +3.52% | 848.9만 |
|---|
| 2026.09.10 | ₩10,982 | ₩11,437 | ₩10,915 | ₩11,303 | +2.92% | 746.4만 |
|---|
| 2026.09.09 | ₩10,969 | ₩11,103 | ₩10,033 | ₩10,327 | -5.85% | 825만 |
|---|
| 2026.09.08 | ₩10,206 | ₩10,996 | ₩10,113 | ₩10,969 | +7.47% | 727.9만 |
|---|
| 2026.09.04 | ₩11,838 | ₩11,865 | ₩10,701 | ₩10,715 | -9.49% | 1309.4만 |
|---|
| 2026.09.03 | ₩12,307 | ₩13,256 | ₩12,200 | ₩12,240 | -0.54% | 1110.3만 |
|---|
| 2026.09.02 | ₩13,016 | ₩13,123 | ₩12,267 | ₩12,333 | -5.24% | 1056.9만 |
|---|
| 2026.09.01 | ₩12,775 | ₩13,243 | ₩12,026 | ₩12,975 | +1.57% | 862.2만 |
|---|
| 2026.08.31 | ₩13,096 | ₩13,096 | ₩12,280 | ₩12,333 | -5.82% | 935.2만 |
|---|
| 2026.08.28 | ₩13,417 | ₩13,698 | ₩12,654 | ₩13,016 | -2.99% | 661.1만 |
|---|
| 2026.08.27 | ₩12,106 | ₩13,765 | ₩12,066 | ₩13,123 | +8.40% | 1197.7만 |
|---|
| 2026.08.26 | ₩13,243 | ₩13,283 | ₩12,708 | ₩12,949 | -2.22% | 604.9만 |
|---|
| 2026.08.25 | ₩13,149 | ₩13,551 | ₩12,641 | ₩13,042 | -0.81% | 594.2만 |
|---|
| 2026.08.24 | ₩13,109 | ₩14,313 | ₩13,096 | ₩13,725 | +4.69% | 768.1만 |
|---|
| 2026.08.21 | ₩11,731 | ₩12,521 | ₩11,718 | ₩12,293 | +4.79% | 581.4만 |
|---|
| 2026.08.20 | ₩13,203 | ₩13,390 | ₩12,052 | ₩12,106 | -8.31% | 875.6만 |
|---|
| 2026.08.19 | ₩12,561 | ₩13,778 | ₩12,547 | ₩13,163 | +4.79% | 1061.3만 |
|---|
| 2026.08.18 | ₩12,721 | ₩13,390 | ₩12,226 | ₩13,069 | +2.73% | 1027.3만 |
|---|
| 2026.08.17 | ₩11,772 | ₩11,879 | ₩10,849 | ₩11,451 | -2.73% | 1065.4만 |
|---|
| 2026.08.14 | ₩12,307 | ₩12,935 | ₩12,119 | ₩12,440 | +1.09% | 740.4만 |
|---|
| 2026.08.13 | ₩14,327 | ₩14,474 | ₩12,280 | ₩13,123 | -8.40% | 1459.6만 |
|---|
| 2026.08.12 | ₩14,313 | ₩14,795 | ₩13,497 | ₩14,393 | +0.56% | 946.1만 |
|---|
| 2026.08.11 | ₩15,758 | ₩16,855 | ₩15,637 | ₩15,959 | +1.27% | 548.6만 |
|---|
| 2026.08.10 | ₩16,173 | ₩16,480 | ₩15,062 | ₩16,226 | +0.33% | 561.5만 |
|---|
| 2026.08.07 | ₩14,701 | ₩16,748 | ₩14,688 | ₩15,637 | +6.37% | 1049.5만 |
|---|
| 2026.08.06 | ₩16,882 | ₩17,417 | ₩14,500 | ₩15,517 | -8.08% | 1165.8만 |
|---|
| 2026.08.05 | ₩15,490 | ₩15,584 | ₩13,979 | ₩15,183 | -1.99% | 1650.6만 |
|---|
| 2026.08.04 | ₩16,440 | ₩16,681 | ₩14,848 | ₩15,196 | -7.57% | 1094만 |
|---|
| 2026.08.03 | ₩19,865 | ₩20,600 | ₩17,644 | ₩17,938 | -9.70% | 1613.8만 |
|---|
| 2026.07.31 | ₩14,661 | ₩18,433 | ₩14,246 | ₩18,259 | +24.54% | 2371.4만 |
|---|
| 2026.07.30 | ₩22,072 | ₩22,313 | ₩15,865 | ₩16,400 | -25.70% | 2091.5만 |
|---|
| 2026.07.29 | ₩20,908 | ₩26,071 | ₩20,467 | ₩25,951 | +24.12% | 1948.6만 |
|---|
| 2026.07.28 | ₩20,747 | ₩22,874 | ₩20,533 | ₩21,416 | +3.22% | 1644.1만 |
|---|
| 2026.07.27 | ₩17,069 | ₩20,105 | ₩17,015 | ₩18,326 | +7.37% | 1372.8만 |
|---|
| 2026.07.24 | ₩16,253 | ₩18,072 | ₩16,106 | ₩17,497 | +7.65% | 1050.7만 |
|---|
| 2026.07.23 | ₩16,012 | ₩16,280 | ₩14,714 | ₩15,464 | -3.43% | 1438.5만 |
|---|
| 2026.07.22 | ₩17,229 | ₩17,269 | ₩15,718 | ₩16,453 | -4.50% | 1398.9만 |
|---|
| 2026.07.21 | ₩18,393 | ₩18,821 | ₩15,557 | ₩16,173 | -12.07% | 2171.6만 |
|---|
| 2026.07.20 | ₩20,386 | ₩21,630 | ₩19,463 | ₩21,242 | +4.20% | 1111.5만 |
|---|
| 2026.07.17 | ₩23,610 | ₩24,560 | ₩19,396 | ₩22,219 | -5.89% | 1867.3만 |
|---|
| 2026.07.16 | ₩21,430 | ₩22,593 | ₩20,533 | ₩21,965 | +2.50% | 1113.9만 |
|---|
| 2026.07.15 | ₩17,336 | ₩20,881 | ₩17,256 | ₩19,811 | +14.27% | 1038.7만 |
|---|
| 2026.07.14 | ₩16,855 | ₩18,406 | ₩16,654 | ₩17,082 | +1.35% | 698.2만 |
|---|
| 2026.07.13 | ₩19,289 | ₩20,186 | ₩18,728 | ₩18,955 | -1.73% | 718.5만 |
|---|
| 2026.07.10 | ₩17,938 | ₩18,313 | ₩16,801 | ₩17,403 | -2.98% | 827.1만 |
|---|
| 2026.07.09 | ₩16,119 | ₩17,203 | ₩15,357 | ₩17,082 | +5.98% | 1138.9만 |
|---|
| 2026.07.08 | ₩20,707 | ₩20,734 | ₩18,366 | ₩18,741 | -9.50% | 1156.2만 |
|---|
| 2026.07.07 | ₩19,758 | ₩20,881 | ₩19,102 | ₩19,222 | -2.71% | 1393.7만 |
|---|
| 2026.07.06 | ₩16,734 | ₩17,671 | ₩16,320 | ₩17,550 | +4.88% | 697.7만 |
|---|
| 2026.07.02 | ₩15,852 | ₩18,701 | ₩15,129 | ₩17,871 | +12.74% | 2168.5만 |
|---|
| 2026.07.01 | ₩14,995 | ₩16,119 | ₩14,648 | ₩16,119 | +7.49% | 1106.5만 |
|---|
| 2026.06.30 | ₩13,591 | ₩14,032 | ₩13,002 | ₩13,377 | -1.57% | 714.1만 |
|---|
| 2026.06.29 | ₩13,979 | ₩16,547 | ₩13,497 | ₩13,524 | -3.25% | 1309.7만 |
|---|
| 2026.06.26 | ₩13,738 | ₩14,072 | ₩12,547 | ₩14,046 | +2.24% | 1649.9만 |
|---|
| 2026.06.25 | ₩11,611 | ₩14,929 | ₩10,849 | ₩12,146 | +4.61% | 3175.4만 |
|---|
| 2026.06.24 | ₩16,948 | ₩20,079 | ₩16,908 | ₩18,206 | +7.42% | 1526.5만 |
|---|
| 2026.06.23 | ₩17,403 | ₩18,326 | ₩16,280 | ₩18,032 | +3.61% | 1070.9만 |
|---|
| 2026.06.22 | ₩14,768 | ₩15,464 | ₩14,260 | ₩14,260 | -3.44% | 238.6만 |
|---|
| 2026.06.18 | ₩17,524 | ₩18,045 | ₩15,959 | ₩16,560 | -5.50% | 174.6만 |
|---|
| 2026.06.17 | ₩19,316 | ₩21,216 | ₩18,005 | ₩19,931 | +3.19% | 148.8만 |
|---|
| 2026.06.16 | ₩18,273 | ₩20,948 | ₩17,912 | ₩20,681 | +13.18% | 128.7만 |
|---|
| 2026.06.15 | ₩20,065 | ₩20,333 | ₩18,219 | ₩18,634 | -7.13% | 86.4만 |
|---|
| 2026.06.12 | ₩24,225 | ₩24,720 | ₩22,406 | ₩23,744 | -1.99% | 60만 |
|---|
| 2026.06.11 | ₩29,322 | ₩29,696 | ₩23,128 | ₩23,155 | -21.03% | 79.2만 |
|---|
| 2026.06.10 | ₩29,375 | ₩30,499 | ₩26,299 | ₩30,111 | +2.50% | 102.1만 |
|---|
| 2026.06.09 | ₩25,082 | ₩31,997 | ₩25,082 | ₩27,824 | +10.93% | 50.4만 |
|---|