시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long POET ETF 과거 주가
Defiance Daily Target 2X Long POET ETF · POEL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long POET ETF · POEL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,386 | ₩9,386 | ₩8,461 | ₩8,729 | -7.00% | 19.8만 |
| 2026.10.08 | ₩9,386 | ₩9,453 | ₩8,327 | ₩8,944 | -4.71% | 35.4만 |
| 2026.10.07 | ₩10,325 | ₩10,379 | ₩9,453 | ₩9,896 | -4.16% | 52.6만 |
| 2026.10.06 | ₩11,398 | ₩12,135 | ₩10,580 | ₩10,794 | -5.29% | 33.1만 |
| 2026.10.05 | ₩11,183 | ₩11,183 | ₩10,151 | ₩11,076 | -0.96% | 21만 |
| 2026.10.02 | ₩10,995 | ₩12,175 | ₩10,660 | ₩11,062 | +0.61% | 28.2만 |
| 2026.10.01 | ₩10,459 | ₩11,022 | ₩9,949 | ₩10,674 | +2.05% | 36.7만 |
| 2026.09.30 | ₩11,022 | ₩11,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,244 |
| -7.06% |
| 15.5만 |
| 2026.09.29 | ₩10,607 | ₩11,478 | ₩10,526 | ₩10,781 | +1.64% | 20.7만 |
|---|
| 2026.09.28 | ₩10,633 | ₩10,834 | ₩9,869 | ₩10,084 | -5.17% | 27만 |
|---|
| 2026.09.25 | ₩11,599 | ₩11,626 | ₩10,928 | ₩11,156 | -3.82% | 14.1만 |
|---|
| 2026.09.24 | ₩10,821 | ₩11,304 | ₩10,553 | ₩11,183 | +3.35% | 23.9만 |
|---|
| 2026.09.23 | ₩12,149 | ₩12,256 | ₩11,277 | ₩11,277 | -7.17% | 16.7만 |
|---|
| 2026.09.22 | ₩12,430 | ₩12,819 | ₩12,001 | ₩12,484 | +0.43% | 20.7만 |
|---|
| 2026.09.21 | ₩12,390 | ₩13,905 | ₩12,041 | ₩13,262 | +7.03% | 31.8만 |
|---|
| 2026.09.18 | ₩10,834 | ₩11,492 | ₩10,459 | ₩11,478 | +5.94% | 16.7만 |
|---|
| 2026.09.17 | ₩11,223 | ₩11,331 | ₩10,553 | ₩10,687 | -4.78% | 21.8만 |
|---|
| 2026.09.16 | ₩10,539 | ₩10,566 | ₩9,789 | ₩10,432 | -1.02% | 18.3만 |
|---|
| 2026.09.15 | ₩10,432 | ₩10,674 | ₩9,923 | ₩9,936 | -4.76% | 19.1만 |
|---|
| 2026.09.14 | ₩10,499 | ₩11,277 | ₩10,325 | ₩10,580 | +0.77% | 19.9만 |
|---|
| 2026.09.11 | ₩11,773 | ₩12,537 | ₩11,438 | ₩12,202 | +3.64% | 14.7만 |
|---|
| 2026.09.10 | ₩11,331 | ₩12,202 | ₩11,089 | ₩11,170 | -1.42% | 16.6만 |
|---|
| 2026.09.09 | ₩13,060 | ₩13,463 | ₩12,336 | ₩12,390 | -5.13% | 21.3만 |
|---|
| 2026.09.08 | ₩12,604 | ₩14,777 | ₩12,604 | ₩13,476 | +6.91% | 40.3만 |
|---|
| 2026.09.04 | ₩10,834 | ₩12,283 | ₩10,741 | ₩12,283 | +13.37% | 21만 |
|---|
| 2026.09.03 | ₩10,446 | ₩10,794 | ₩9,963 | ₩10,660 | +2.05% | 21.4만 |
|---|
| 2026.09.02 | ₩9,976 | ₩10,553 | ₩9,802 | ₩10,539 | +5.65% | 20.8만 |
|---|
| 2026.09.01 | ₩10,446 | ₩10,700 | ₩9,869 | ₩10,017 | -4.11% | 26.5만 |
|---|
| 2026.08.31 | ₩11,411 | ₩11,746 | ₩10,955 | ₩11,089 | -2.82% | 18.1만 |
|---|
| 2026.08.28 | ₩13,248 | ₩13,262 | ₩11,237 | ₩11,250 | -15.08% | 29.1만 |
|---|
| 2026.08.27 | ₩14,133 | ₩14,307 | ₩13,342 | ₩13,570 | -3.98% | 39.2만 |
|---|
| 2026.08.26 | ₩13,141 | ₩13,583 | ₩12,417 | ₩13,235 | +0.71% | 19.7만 |
|---|
| 2026.08.25 | ₩13,074 | ₩13,288 | ₩12,524 | ₩13,262 | +1.44% | 19.5만 |
|---|
| 2026.08.24 | ₩13,235 | ₩13,235 | ₩12,001 | ₩12,283 | -7.19% | 19.1만 |
|---|
| 2026.08.21 | ₩14,240 | ₩14,562 | ₩13,650 | ₩13,972 | -1.88% | 14.9만 |
|---|
| 2026.08.20 | ₩14,401 | ₩14,938 | ₩13,704 | ₩14,053 | -2.42% | 28.8만 |
|---|
| 2026.08.19 | ₩15,045 | ₩15,595 | ₩13,516 | ₩14,750 | -1.96% | 26.5만 |
|---|
| 2026.08.18 | ₩16,091 | ₩17,231 | ₩14,750 | ₩14,991 | -6.83% | 43.1만 |
|---|
| 2026.08.17 | ₩20,154 | ₩20,998 | ₩18,156 | ₩18,585 | -7.78% | 54.9만 |
|---|
| 2026.08.14 | ₩17,137 | ₩19,644 | ₩16,734 | ₩19,255 | +12.36% | 56.3만 |
|---|
| 2026.08.13 | ₩16,828 | ₩19,135 | ₩16,225 | ₩16,815 | -0.08% | 86.4만 |
|---|
| 2026.08.12 | ₩17,298 | ₩17,324 | ₩16,024 | ₩16,694 | -3.49% | 44.9만 |
|---|
| 2026.08.11 | ₩15,648 | ₩16,077 | ₩15,045 | ₩15,621 | -0.17% | 13.9만 |
|---|
| 2026.08.10 | ₩17,821 | ₩18,183 | ₩15,514 | ₩15,756 | -11.59% | 55.5만 |
|---|
| 2026.08.07 | ₩17,606 | ₩18,049 | ₩15,957 | ₩17,056 | -3.12% | 82.2만 |
|---|
| 2026.08.06 | ₩13,624 | ₩17,821 | ₩13,168 | ₩15,729 | +15.45% | 159.3만 |
|---|
| 2026.08.05 | ₩14,576 | ₩15,782 | ₩14,133 | ₩14,200 | -2.58% | 50.1만 |
|---|
| 2026.08.04 | ₩15,447 | ₩16,372 | ₩14,696 | ₩15,984 | +3.47% | 134.7만 |
|---|
| 2026.08.03 | ₩10,405 | ₩12,175 | ₩9,936 | ₩12,028 | +15.59% | 47.7만 |
|---|
| 2026.07.31 | ₩13,114 | ₩13,409 | ₩10,928 | ₩10,928 | -16.67% | 60.4만 |
|---|
| 2026.07.30 | ₩10,446 | ₩11,974 | ₩10,285 | ₩11,880 | +13.74% | 46.2만 |
|---|
| 2026.07.29 | ₩10,405 | ₩11,022 | ₩9,306 | ₩9,319 | -10.44% | 41.4만 |
|---|
| 2026.07.28 | ₩10,526 | ₩10,660 | ₩9,051 | ₩10,526 | 0.00% | 40만 |
|---|
| 2026.07.27 | ₩11,505 | ₩12,068 | ₩10,593 | ₩11,693 | +1.63% | 38.6만 |
|---|
| 2026.07.24 | ₩13,275 | ₩13,275 | ₩10,875 | ₩11,116 | -16.26% | 46.7만 |
|---|
| 2026.07.23 | ₩13,315 | ₩14,804 | ₩13,315 | ₩13,556 | +1.81% | 34.1만 |
|---|
| 2026.07.22 | ₩15,756 | ₩16,104 | ₩13,798 | ₩13,851 | -12.09% | 40.4만 |
|---|
| 2026.07.21 | ₩14,951 | ₩17,070 | ₩14,736 | ₩16,842 | +12.65% | 46.6만 |
|---|
| 2026.07.20 | ₩13,959 | ₩14,562 | ₩13,168 | ₩13,624 | -2.40% | 60.8만 |
|---|
| 2026.07.17 | ₩12,926 | ₩14,468 | ₩12,511 | ₩13,288 | +2.80% | 52.8만 |
|---|
| 2026.07.16 | ₩15,648 | ₩15,916 | ₩13,637 | ₩14,401 | -7.97% | 49.7만 |
|---|
| 2026.07.15 | ₩20,234 | ₩20,797 | ₩16,399 | ₩16,842 | -16.77% | 50만 |
|---|
| 2026.07.14 | ₩17,512 | ₩19,537 | ₩17,110 | ₩19,443 | +11.03% | 73.2만 |
|---|
| 2026.07.13 | ₩17,324 | ₩17,324 | ₩15,394 | ₩16,171 | -6.66% | 59.6만 |
|---|
| 2026.07.10 | ₩18,612 | ₩18,719 | ₩17,204 | ₩17,365 | -6.70% | 26만 |
|---|
| 2026.07.09 | ₩19,966 | ₩21,307 | ₩19,215 | ₩19,363 | -3.02% | 46.5만 |
|---|
| 2026.07.08 | ₩17,137 | ₩19,765 | ₩16,909 | ₩18,437 | +7.59% | 33.1만 |
|---|
| 2026.07.07 | ₩18,934 | ₩19,872 | ₩16,587 | ₩17,593 | -7.08% | 31.2만 |
|---|
| 2026.07.06 | ₩20,771 | ₩22,125 | ₩20,073 | ₩20,677 | -0.45% | 63.5만 |
|---|
| 2026.07.02 | ₩24,512 | ₩26,215 | ₩18,813 | ₩20,181 | -17.67% | 84.1만 |
|---|
| 2026.07.01 | ₩25,745 | ₩26,979 | ₩24,190 | ₩24,807 | -3.65% | 34만 |
|---|
| 2026.06.30 | ₩25,879 | ₩28,682 | ₩24,807 | ₩28,172 | +8.86% | 63.6만 |
|---|
| 2026.06.29 | ₩24,471 | ₩26,965 | ₩20,033 | ₩25,826 | +5.53% | 157.4만 |
|---|
| 2026.06.26 | ₩25,678 | ₩26,778 | ₩23,171 | ₩24,029 | -6.42% | 105.8만 |
|---|
| 2026.06.25 | ₩33,442 | ₩33,442 | ₩24,807 | ₩27,810 | -16.84% | 119.5만 |
|---|
| 2026.06.24 | ₩32,262 | ₩36,875 | ₩29,352 | ₩31,243 | -3.16% | 130.5만 |
|---|
| 2026.06.23 | ₩34,863 | ₩37,813 | ₩30,854 | ₩31,726 | -9.00% | 44만 |
|---|
| 2026.06.22 | ₩41,622 | ₩44,786 | ₩38,323 | ₩40,656 | -2.32% | 49.6만 |
|---|
| 2026.06.18 | ₩42,104 | ₩42,104 | ₩37,639 | ₩41,340 | -1.82% | 56.7만 |
|---|
| 2026.06.17 | ₩48,259 | ₩49,010 | ₩40,629 | ₩40,817 | -15.42% | 58만 |
|---|
| 2026.06.16 | ₩53,033 | ₩57,618 | ₩44,920 | ₩45,001 | -15.15% | 97.1만 |
|---|
| 2026.06.15 | ₩50,619 | ₩64,041 | ₩48,004 | ₩55,527 | +9.70% | 149.4만 |
|---|
| 2026.06.12 | ₩36,942 | ₩47,790 | ₩36,204 | ₩45,430 | +22.98% | 113.7만 |
|---|
| 2026.06.11 | ₩35,199 | ₩40,147 | ₩32,892 | ₩37,089 | +5.37% | 79.5만 |
|---|
| 2026.06.10 | ₩34,890 | ₩40,897 | ₩34,568 | ₩35,695 | +2.31% | 87.6만 |
|---|
| 2026.06.09 | ₩46,878 | ₩46,932 | ₩29,607 | ₩34,528 | -26.34% | 174.3만 |
|---|
| 2026.06.08 | ₩46,409 | ₩51,397 | ₩41,742 | ₩45,389 | -2.20% | 141.1만 |
|---|
| 2026.06.05 | ₩72,650 | ₩73,106 | ₩41,917 | ₩42,909 | -40.94% | 248.7만 |
|---|
| 2026.06.04 | ₩69,700 | ₩85,818 | ₩63,720 | ₩81,433 | +16.83% | 95.6만 |
|---|
| 2026.06.03 | ₩65,771 | ₩84,557 | ₩60,059 | ₩80,722 | +22.73% | 171.4만 |
|---|
| 2026.06.02 | ₩73,347 | ₩79,556 | ₩64,377 | ₩65,825 | -10.26% | 118.2만 |
|---|
| 2026.06.01 | ₩49,412 | ₩71,121 | ₩46,932 | ₩66,254 | +34.08% | 142.5만 |
|---|
| 2026.05.29 | ₩60,542 | ₩60,542 | ₩45,537 | ₩52,523 | -13.24% | 93.4만 |
|---|
| 2026.05.28 | ₩60,354 | ₩65,034 | ₩56,345 | ₩62,700 | +3.89% | 40.8만 |
|---|
| 2026.05.27 | ₩61,199 | ₩64,993 | ₩57,216 | ₩62,955 | +2.87% | 61.3만 |
|---|
| 2026.05.26 | ₩81,795 | ₩81,795 | ₩61,239 | ₩62,861 | -23.15% | 133.2만 |
|---|
| 2026.05.22 | ₩80,266 | ₩85,187 | ₩74,474 | ₩76,780 | -4.34% | 104.2만 |
|---|
| 2026.05.21 | ₩70,947 | ₩84,678 | ₩68,949 | ₩79,931 | +12.66% | 109.5만 |
|---|
| 2026.05.20 | ₩79,676 | ₩80,253 | ₩67,729 | ₩78,724 | -1.19% | 154만 |
|---|
| 2026.05.19 | ₩73,736 | ₩73,736 | ₩49,680 | ₩63,626 | -13.71% | 298.1만 |
|---|
| 2026.05.18 | ₩110,088 | ₩110,088 | ₩64,846 | ₩75,721 | -31.22% | 170.8만 |
|---|
| 2026.05.15 | ₩137,442 | ₩169,342 | ₩98,234 | ₩98,489 | -28.34% | 131.4만 |
|---|
| 2026.05.14 | ₩137,040 | ₩179,681 | ₩134,573 | ₩176,999 | +29.16% | 144.9만 |
|---|
| 2026.05.13 | ₩95,043 | ₩99,481 | ₩77,169 | ₩96,102 | +1.11% | 99.3만 |
|---|
| 2026.05.12 | ₩88,325 | ₩103,115 | ₩77,772 | ₩87,547 | -0.88% | 111.3만 |
|---|
| 2026.05.11 | ₩71,403 | ₩94,560 | ₩64,363 | ₩89,250 | +25.00% | 110.1만 |
|---|
| 2026.05.08 | ₩48,246 | ₩66,509 | ₩48,138 | ₩58,356 | +20.96% | 144.4만 |
|---|
| 2026.05.07 | ₩45,524 | ₩52,469 | ₩40,227 | ₩45,188 | -0.74% | 122.2만 |
|---|
| 2026.05.06 | ₩45,255 | ₩50,471 | ₩38,953 | ₩46,864 | +3.56% | 72만 |
|---|
| 2026.05.05 | ₩27,019 | ₩46,020 | ₩26,483 | ₩42,037 | +55.58% | 65만 |
|---|
| 2026.05.04 | ₩30,438 | ₩32,356 | ₩26,241 | ₩26,711 | -12.25% | 26.1만 |
|---|
| 2026.05.01 | ₩26,148 | ₩29,527 | ₩24,498 | ₩28,213 | +7.90% | 8.1만 |
|---|