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 | ₩9,343 | ₩9,343 | ₩8,422 | ₩8,689 | -7.00% | 19.8만 |
| 2026.10.08 | ₩9,343 | ₩9,409 | ₩8,288 | ₩8,902 | -4.71% | 35.4만 |
| 2026.10.07 | ₩10,277 | ₩10,330 | ₩9,409 | ₩9,850 | -4.16% | 52.6만 |
| 2026.10.06 | ₩11,345 | ₩12,079 | ₩10,531 | ₩10,744 | -5.29% | 33.1만 |
| 2026.10.05 | ₩11,131 | ₩11,131 | ₩10,104 | ₩11,024 | -0.96% | 21만 |
| 2026.10.02 | ₩10,944 | ₩12,119 | ₩10,611 | ₩11,011 | +0.61% | 28.2만 |
| 2026.10.01 | ₩10,411 | ₩10,971 | ₩9,903 | ₩10,624 | +2.05% | 36.7만 |
| 2026.09.30 | ₩10,971 | ₩11,078 | ₩10,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,197 |
| -7.06% |
| 15.5만 |
| 2026.09.29 | ₩10,557 | ₩11,425 | ₩10,477 | ₩10,731 | +1.64% | 20.7만 |
|---|
| 2026.09.28 | ₩10,584 | ₩10,784 | ₩9,823 | ₩10,037 | -5.17% | 27만 |
|---|
| 2026.09.25 | ₩11,545 | ₩11,572 | ₩10,878 | ₩11,105 | -3.82% | 14.1만 |
|---|
| 2026.09.24 | ₩10,771 | ₩11,251 | ₩10,504 | ₩11,131 | +3.35% | 23.9만 |
|---|
| 2026.09.23 | ₩12,092 | ₩12,199 | ₩11,225 | ₩11,225 | -7.17% | 16.7만 |
|---|
| 2026.09.22 | ₩12,372 | ₩12,760 | ₩11,945 | ₩12,426 | +0.43% | 20.7만 |
|---|
| 2026.09.21 | ₩12,332 | ₩13,841 | ₩11,985 | ₩13,200 | +7.03% | 31.8만 |
|---|
| 2026.09.18 | ₩10,784 | ₩11,438 | ₩10,411 | ₩11,425 | +5.94% | 16.7만 |
|---|
| 2026.09.17 | ₩11,171 | ₩11,278 | ₩10,504 | ₩10,637 | -4.78% | 21.8만 |
|---|
| 2026.09.16 | ₩10,491 | ₩10,517 | ₩9,743 | ₩10,384 | -1.02% | 18.3만 |
|---|
| 2026.09.15 | ₩10,384 | ₩10,624 | ₩9,877 | ₩9,890 | -4.76% | 19.1만 |
|---|
| 2026.09.14 | ₩10,451 | ₩11,225 | ₩10,277 | ₩10,531 | +0.77% | 19.9만 |
|---|
| 2026.09.11 | ₩11,718 | ₩12,479 | ₩11,385 | ₩12,146 | +3.64% | 14.7만 |
|---|
| 2026.09.10 | ₩11,278 | ₩12,146 | ₩11,038 | ₩11,118 | -1.42% | 16.6만 |
|---|
| 2026.09.09 | ₩13,000 | ₩13,400 | ₩12,279 | ₩12,332 | -5.13% | 21.3만 |
|---|
| 2026.09.08 | ₩12,546 | ₩14,708 | ₩12,546 | ₩13,414 | +6.91% | 40.3만 |
|---|
| 2026.09.04 | ₩10,784 | ₩12,226 | ₩10,691 | ₩12,226 | +13.37% | 21만 |
|---|
| 2026.09.03 | ₩10,397 | ₩10,744 | ₩9,917 | ₩10,611 | +2.05% | 21.4만 |
|---|
| 2026.09.02 | ₩9,930 | ₩10,504 | ₩9,757 | ₩10,491 | +5.65% | 20.8만 |
|---|
| 2026.09.01 | ₩10,397 | ₩10,651 | ₩9,823 | ₩9,970 | -4.11% | 26.5만 |
|---|
| 2026.08.31 | ₩11,358 | ₩11,692 | ₩10,904 | ₩11,038 | -2.82% | 18.1만 |
|---|
| 2026.08.28 | ₩13,187 | ₩13,200 | ₩11,185 | ₩11,198 | -15.08% | 29.1만 |
|---|
| 2026.08.27 | ₩14,068 | ₩14,241 | ₩13,280 | ₩13,507 | -3.98% | 39.2만 |
|---|
| 2026.08.26 | ₩13,080 | ₩13,520 | ₩12,359 | ₩13,173 | +0.71% | 19.7만 |
|---|
| 2026.08.25 | ₩13,013 | ₩13,227 | ₩12,466 | ₩13,200 | +1.44% | 19.5만 |
|---|
| 2026.08.24 | ₩13,173 | ₩13,173 | ₩11,945 | ₩12,226 | -7.19% | 19.1만 |
|---|
| 2026.08.21 | ₩14,174 | ₩14,495 | ₩13,587 | ₩13,907 | -1.88% | 14.9만 |
|---|
| 2026.08.20 | ₩14,334 | ₩14,868 | ₩13,640 | ₩13,987 | -2.42% | 28.8만 |
|---|
| 2026.08.19 | ₩14,975 | ₩15,522 | ₩13,454 | ₩14,681 | -1.96% | 26.5만 |
|---|
| 2026.08.18 | ₩16,016 | ₩17,151 | ₩14,681 | ₩14,922 | -6.83% | 43.1만 |
|---|
| 2026.08.17 | ₩20,060 | ₩20,901 | ₩18,072 | ₩18,499 | -7.78% | 54.9만 |
|---|
| 2026.08.14 | ₩17,057 | ₩19,553 | ₩16,657 | ₩19,166 | +12.36% | 56.3만 |
|---|
| 2026.08.13 | ₩16,750 | ₩19,046 | ₩16,150 | ₩16,737 | -0.08% | 86.4만 |
|---|
| 2026.08.12 | ₩17,217 | ₩17,244 | ₩15,949 | ₩16,617 | -3.49% | 44.9만 |
|---|
| 2026.08.11 | ₩15,576 | ₩16,003 | ₩14,975 | ₩15,549 | -0.17% | 13.9만 |
|---|
| 2026.08.10 | ₩17,738 | ₩18,098 | ₩15,442 | ₩15,682 | -11.59% | 55.5만 |
|---|
| 2026.08.07 | ₩17,524 | ₩17,965 | ₩15,883 | ₩16,977 | -3.12% | 82.2만 |
|---|
| 2026.08.06 | ₩13,560 | ₩17,738 | ₩13,107 | ₩15,656 | +15.45% | 159.3만 |
|---|
| 2026.08.05 | ₩14,508 | ₩15,709 | ₩14,068 | ₩14,134 | -2.58% | 50.1만 |
|---|
| 2026.08.04 | ₩15,376 | ₩16,296 | ₩14,628 | ₩15,909 | +3.47% | 134.7만 |
|---|
| 2026.08.03 | ₩10,357 | ₩12,119 | ₩9,890 | ₩11,972 | +15.59% | 47.7만 |
|---|
| 2026.07.31 | ₩13,053 | ₩13,347 | ₩10,878 | ₩10,878 | -16.67% | 60.4만 |
|---|
| 2026.07.30 | ₩10,397 | ₩11,919 | ₩10,237 | ₩11,825 | +13.74% | 46.2만 |
|---|
| 2026.07.29 | ₩10,357 | ₩10,971 | ₩9,263 | ₩9,276 | -10.44% | 41.4만 |
|---|
| 2026.07.28 | ₩10,477 | ₩10,611 | ₩9,009 | ₩10,477 | 0.00% | 40만 |
|---|
| 2026.07.27 | ₩11,452 | ₩12,012 | ₩10,544 | ₩11,638 | +1.63% | 38.6만 |
|---|
| 2026.07.24 | ₩13,213 | ₩13,213 | ₩10,824 | ₩11,064 | -16.26% | 46.7만 |
|---|
| 2026.07.23 | ₩13,253 | ₩14,735 | ₩13,253 | ₩13,494 | +1.81% | 34.1만 |
|---|
| 2026.07.22 | ₩15,682 | ₩16,030 | ₩13,734 | ₩13,787 | -12.09% | 40.4만 |
|---|
| 2026.07.21 | ₩14,882 | ₩16,990 | ₩14,668 | ₩16,764 | +12.65% | 46.6만 |
|---|
| 2026.07.20 | ₩13,894 | ₩14,495 | ₩13,107 | ₩13,560 | -2.40% | 60.8만 |
|---|
| 2026.07.17 | ₩12,866 | ₩14,401 | ₩12,453 | ₩13,227 | +2.80% | 52.8만 |
|---|
| 2026.07.16 | ₩15,576 | ₩15,843 | ₩13,574 | ₩14,334 | -7.97% | 49.7만 |
|---|
| 2026.07.15 | ₩20,140 | ₩20,701 | ₩16,323 | ₩16,764 | -16.77% | 50만 |
|---|
| 2026.07.14 | ₩17,431 | ₩19,446 | ₩17,031 | ₩19,353 | +11.03% | 73.2만 |
|---|
| 2026.07.13 | ₩17,244 | ₩17,244 | ₩15,322 | ₩16,096 | -6.66% | 59.6만 |
|---|
| 2026.07.10 | ₩18,525 | ₩18,632 | ₩17,124 | ₩17,284 | -6.70% | 26만 |
|---|
| 2026.07.09 | ₩19,873 | ₩21,208 | ₩19,126 | ₩19,273 | -3.02% | 46.5만 |
|---|
| 2026.07.08 | ₩17,057 | ₩19,673 | ₩16,830 | ₩18,352 | +7.59% | 33.1만 |
|---|
| 2026.07.07 | ₩18,846 | ₩19,780 | ₩16,510 | ₩17,511 | -7.08% | 31.2만 |
|---|
| 2026.07.06 | ₩20,674 | ₩22,022 | ₩19,980 | ₩20,581 | -0.45% | 63.5만 |
|---|
| 2026.07.02 | ₩24,398 | ₩26,093 | ₩18,726 | ₩20,087 | -17.67% | 84.1만 |
|---|
| 2026.07.01 | ₩25,626 | ₩26,854 | ₩24,078 | ₩24,692 | -3.65% | 34만 |
|---|
| 2026.06.30 | ₩25,759 | ₩28,549 | ₩24,692 | ₩28,042 | +8.86% | 63.6만 |
|---|
| 2026.06.29 | ₩24,358 | ₩26,840 | ₩19,940 | ₩25,706 | +5.53% | 157.4만 |
|---|
| 2026.06.26 | ₩25,559 | ₩26,654 | ₩23,063 | ₩23,917 | -6.42% | 105.8만 |
|---|
| 2026.06.25 | ₩33,287 | ₩33,287 | ₩24,692 | ₩27,681 | -16.84% | 119.5만 |
|---|
| 2026.06.24 | ₩32,112 | ₩36,704 | ₩29,216 | ₩31,098 | -3.16% | 130.5만 |
|---|
| 2026.06.23 | ₩34,702 | ₩37,638 | ₩30,711 | ₩31,579 | -9.00% | 44만 |
|---|
| 2026.06.22 | ₩41,428 | ₩44,578 | ₩38,145 | ₩40,467 | -2.32% | 49.6만 |
|---|
| 2026.06.18 | ₩41,909 | ₩41,909 | ₩37,464 | ₩41,148 | -1.82% | 56.7만 |
|---|
| 2026.06.17 | ₩48,035 | ₩48,783 | ₩40,441 | ₩40,628 | -15.42% | 58만 |
|---|
| 2026.06.16 | ₩52,787 | ₩57,351 | ₩44,712 | ₩44,792 | -15.15% | 97.1만 |
|---|
| 2026.06.15 | ₩50,384 | ₩63,744 | ₩47,782 | ₩55,269 | +9.70% | 149.4만 |
|---|
| 2026.06.12 | ₩36,770 | ₩47,568 | ₩36,036 | ₩45,219 | +22.98% | 113.7만 |
|---|
| 2026.06.11 | ₩35,035 | ₩39,960 | ₩32,740 | ₩36,917 | +5.37% | 79.5만 |
|---|
| 2026.06.10 | ₩34,728 | ₩40,708 | ₩34,408 | ₩35,529 | +2.31% | 87.6만 |
|---|
| 2026.06.09 | ₩46,660 | ₩46,714 | ₩29,470 | ₩34,368 | -26.34% | 174.3만 |
|---|
| 2026.06.08 | ₩46,193 | ₩51,158 | ₩41,549 | ₩45,179 | -2.20% | 141.1만 |
|---|
| 2026.06.05 | ₩72,313 | ₩72,767 | ₩41,722 | ₩42,710 | -40.94% | 248.7만 |
|---|
| 2026.06.04 | ₩69,377 | ₩85,420 | ₩63,424 | ₩81,055 | +16.83% | 95.6만 |
|---|
| 2026.06.03 | ₩65,466 | ₩84,165 | ₩59,780 | ₩80,348 | +22.73% | 171.4만 |
|---|
| 2026.06.02 | ₩73,007 | ₩79,187 | ₩64,078 | ₩65,519 | -10.26% | 118.2만 |
|---|
| 2026.06.01 | ₩49,183 | ₩70,791 | ₩46,714 | ₩65,947 | +34.08% | 142.5만 |
|---|
| 2026.05.29 | ₩60,261 | ₩60,261 | ₩45,326 | ₩52,279 | -13.24% | 93.4만 |
|---|
| 2026.05.28 | ₩60,074 | ₩64,732 | ₩56,083 | ₩62,410 | +3.89% | 40.8만 |
|---|
| 2026.05.27 | ₩60,915 | ₩64,692 | ₩56,951 | ₩62,663 | +2.87% | 61.3만 |
|---|
| 2026.05.26 | ₩81,415 | ₩81,415 | ₩60,955 | ₩62,570 | -23.15% | 133.2만 |
|---|
| 2026.05.22 | ₩79,894 | ₩84,792 | ₩74,128 | ₩76,424 | -4.34% | 104.2만 |
|---|
| 2026.05.21 | ₩70,618 | ₩84,285 | ₩68,629 | ₩79,560 | +12.66% | 109.5만 |
|---|
| 2026.05.20 | ₩79,307 | ₩79,881 | ₩67,415 | ₩78,359 | -1.19% | 154만 |
|---|
| 2026.05.19 | ₩73,394 | ₩73,394 | ₩49,450 | ₩63,331 | -13.71% | 298.1만 |
|---|
| 2026.05.18 | ₩109,577 | ₩109,577 | ₩64,545 | ₩75,369 | -31.22% | 170.8만 |
|---|
| 2026.05.15 | ₩136,805 | ₩168,557 | ₩97,779 | ₩98,032 | -28.34% | 131.4만 |
|---|
| 2026.05.14 | ₩136,404 | ₩178,847 | ₩133,948 | ₩176,178 | +29.16% | 144.9만 |
|---|
| 2026.05.13 | ₩94,602 | ₩99,020 | ₩76,811 | ₩95,657 | +1.11% | 99.3만 |
|---|
| 2026.05.12 | ₩87,915 | ₩102,637 | ₩77,411 | ₩87,141 | -0.88% | 111.3만 |
|---|
| 2026.05.11 | ₩71,072 | ₩94,122 | ₩64,065 | ₩88,836 | +25.00% | 110.1만 |
|---|
| 2026.05.08 | ₩48,022 | ₩66,200 | ₩47,915 | ₩58,085 | +20.96% | 144.4만 |
|---|
| 2026.05.07 | ₩45,312 | ₩52,226 | ₩40,040 | ₩44,979 | -0.74% | 122.2만 |
|---|
| 2026.05.06 | ₩45,045 | ₩50,237 | ₩38,772 | ₩46,647 | +3.56% | 72만 |
|---|
| 2026.05.05 | ₩26,894 | ₩45,806 | ₩26,360 | ₩41,842 | +55.58% | 65만 |
|---|
| 2026.05.04 | ₩30,297 | ₩32,206 | ₩26,120 | ₩26,587 | -12.25% | 26.1만 |
|---|
| 2026.05.01 | ₩26,026 | ₩29,390 | ₩24,385 | ₩28,082 | +7.90% | 8.1만 |
|---|