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 | ₩9,342 | ₩9,342 | ₩8,421 | ₩8,688 | -7.00% | 19.8만 |
| 2026.10.08 | ₩9,342 | ₩9,408 | ₩8,287 | ₩8,901 | -4.71% | 35.4만 |
| 2026.10.07 | ₩10,276 | ₩10,329 | ₩9,408 | ₩9,849 | -4.16% | 52.6만 |
| 2026.10.06 | ₩11,344 | ₩12,077 | ₩10,529 | ₩10,743 | -5.29% | 33.1만 |
| 2026.10.05 | ₩11,130 | ₩11,130 | ₩10,102 | ₩11,023 | -0.96% | 21만 |
| 2026.10.02 | ₩10,943 | ₩12,118 | ₩10,610 | ₩11,010 | +0.61% | 28.2만 |
| 2026.10.01 | ₩10,409 | ₩10,970 | ₩9,902 | ₩10,623 | +2.05% | 36.7만 |
| 2026.09.30 | ₩10,970 | ₩11,077 | ₩10,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,196 |
| -7.06% |
| 15.5만 |
| 2026.09.29 | ₩10,556 | ₩11,424 | ₩10,476 | ₩10,730 | +1.64% | 20.7만 |
|---|
| 2026.09.28 | ₩10,583 | ₩10,783 | ₩9,822 | ₩10,036 | -5.17% | 27만 |
|---|
| 2026.09.25 | ₩11,544 | ₩11,570 | ₩10,876 | ₩11,103 | -3.82% | 14.1만 |
|---|
| 2026.09.24 | ₩10,770 | ₩11,250 | ₩10,503 | ₩11,130 | +3.35% | 23.9만 |
|---|
| 2026.09.23 | ₩12,091 | ₩12,198 | ₩11,223 | ₩11,223 | -7.17% | 16.7만 |
|---|
| 2026.09.22 | ₩12,371 | ₩12,758 | ₩11,944 | ₩12,424 | +0.43% | 20.7만 |
|---|
| 2026.09.21 | ₩12,331 | ₩13,839 | ₩11,984 | ₩13,199 | +7.03% | 31.8만 |
|---|
| 2026.09.18 | ₩10,783 | ₩11,437 | ₩10,409 | ₩11,424 | +5.94% | 16.7만 |
|---|
| 2026.09.17 | ₩11,170 | ₩11,277 | ₩10,503 | ₩10,636 | -4.78% | 21.8만 |
|---|
| 2026.09.16 | ₩10,489 | ₩10,516 | ₩9,742 | ₩10,383 | -1.02% | 18.3만 |
|---|
| 2026.09.15 | ₩10,383 | ₩10,623 | ₩9,876 | ₩9,889 | -4.76% | 19.1만 |
|---|
| 2026.09.14 | ₩10,449 | ₩11,223 | ₩10,276 | ₩10,529 | +0.77% | 19.9만 |
|---|
| 2026.09.11 | ₩11,717 | ₩12,478 | ₩11,384 | ₩12,144 | +3.64% | 14.7만 |
|---|
| 2026.09.10 | ₩11,277 | ₩12,144 | ₩11,037 | ₩11,117 | -1.42% | 16.6만 |
|---|
| 2026.09.09 | ₩12,998 | ₩13,399 | ₩12,278 | ₩12,331 | -5.13% | 21.3만 |
|---|
| 2026.09.08 | ₩12,545 | ₩14,707 | ₩12,545 | ₩13,412 | +6.91% | 40.3만 |
|---|
| 2026.09.04 | ₩10,783 | ₩12,224 | ₩10,690 | ₩12,224 | +13.37% | 21만 |
|---|
| 2026.09.03 | ₩10,396 | ₩10,743 | ₩9,916 | ₩10,610 | +2.05% | 21.4만 |
|---|
| 2026.09.02 | ₩9,929 | ₩10,503 | ₩9,755 | ₩10,489 | +5.65% | 20.8만 |
|---|
| 2026.09.01 | ₩10,396 | ₩10,650 | ₩9,822 | ₩9,969 | -4.11% | 26.5만 |
|---|
| 2026.08.31 | ₩11,357 | ₩11,690 | ₩10,903 | ₩11,037 | -2.82% | 18.1만 |
|---|
| 2026.08.28 | ₩13,185 | ₩13,199 | ₩11,183 | ₩11,197 | -15.08% | 29.1만 |
|---|
| 2026.08.27 | ₩14,066 | ₩14,239 | ₩13,279 | ₩13,505 | -3.98% | 39.2만 |
|---|
| 2026.08.26 | ₩13,078 | ₩13,519 | ₩12,358 | ₩13,172 | +0.71% | 19.7만 |
|---|
| 2026.08.25 | ₩13,012 | ₩13,225 | ₩12,465 | ₩13,199 | +1.44% | 19.5만 |
|---|
| 2026.08.24 | ₩13,172 | ₩13,172 | ₩11,944 | ₩12,224 | -7.19% | 19.1만 |
|---|
| 2026.08.21 | ₩14,173 | ₩14,493 | ₩13,586 | ₩13,906 | -1.88% | 14.9만 |
|---|
| 2026.08.20 | ₩14,333 | ₩14,867 | ₩13,639 | ₩13,986 | -2.42% | 28.8만 |
|---|
| 2026.08.19 | ₩14,973 | ₩15,521 | ₩13,452 | ₩14,680 | -1.96% | 26.5만 |
|---|
| 2026.08.18 | ₩16,014 | ₩17,149 | ₩14,680 | ₩14,920 | -6.83% | 43.1만 |
|---|
| 2026.08.17 | ₩20,058 | ₩20,899 | ₩18,070 | ₩18,497 | -7.78% | 54.9만 |
|---|
| 2026.08.14 | ₩17,055 | ₩19,551 | ₩16,655 | ₩19,164 | +12.36% | 56.3만 |
|---|
| 2026.08.13 | ₩16,748 | ₩19,044 | ₩16,148 | ₩16,735 | -0.08% | 86.4만 |
|---|
| 2026.08.12 | ₩17,215 | ₩17,242 | ₩15,948 | ₩16,615 | -3.49% | 44.9만 |
|---|
| 2026.08.11 | ₩15,574 | ₩16,001 | ₩14,973 | ₩15,547 | -0.17% | 13.9만 |
|---|
| 2026.08.10 | ₩17,736 | ₩18,096 | ₩15,441 | ₩15,681 | -11.59% | 55.5만 |
|---|
| 2026.08.07 | ₩17,522 | ₩17,963 | ₩15,881 | ₩16,975 | -3.12% | 82.2만 |
|---|
| 2026.08.06 | ₩13,559 | ₩17,736 | ₩13,105 | ₩15,654 | +15.45% | 159.3만 |
|---|
| 2026.08.05 | ₩14,506 | ₩15,707 | ₩14,066 | ₩14,133 | -2.58% | 50.1만 |
|---|
| 2026.08.04 | ₩15,374 | ₩16,295 | ₩14,626 | ₩15,908 | +3.47% | 134.7만 |
|---|
| 2026.08.03 | ₩10,356 | ₩12,118 | ₩9,889 | ₩11,971 | +15.59% | 47.7만 |
|---|
| 2026.07.31 | ₩13,052 | ₩13,345 | ₩10,876 | ₩10,876 | -16.67% | 60.4만 |
|---|
| 2026.07.30 | ₩10,396 | ₩11,917 | ₩10,236 | ₩11,824 | +13.74% | 46.2만 |
|---|
| 2026.07.29 | ₩10,356 | ₩10,970 | ₩9,262 | ₩9,275 | -10.44% | 41.4만 |
|---|
| 2026.07.28 | ₩10,476 | ₩10,610 | ₩9,008 | ₩10,476 | 0.00% | 40만 |
|---|
| 2026.07.27 | ₩11,450 | ₩12,011 | ₩10,543 | ₩11,637 | +1.63% | 38.6만 |
|---|
| 2026.07.24 | ₩13,212 | ₩13,212 | ₩10,823 | ₩11,063 | -16.26% | 46.7만 |
|---|
| 2026.07.23 | ₩13,252 | ₩14,733 | ₩13,252 | ₩13,492 | +1.81% | 34.1만 |
|---|
| 2026.07.22 | ₩15,681 | ₩16,028 | ₩13,732 | ₩13,786 | -12.09% | 40.4만 |
|---|
| 2026.07.21 | ₩14,880 | ₩16,989 | ₩14,666 | ₩16,762 | +12.65% | 46.6만 |
|---|
| 2026.07.20 | ₩13,892 | ₩14,493 | ₩13,105 | ₩13,559 | -2.40% | 60.8만 |
|---|
| 2026.07.17 | ₩12,865 | ₩14,400 | ₩12,451 | ₩13,225 | +2.80% | 52.8만 |
|---|
| 2026.07.16 | ₩15,574 | ₩15,841 | ₩13,572 | ₩14,333 | -7.97% | 49.7만 |
|---|
| 2026.07.15 | ₩20,138 | ₩20,699 | ₩16,321 | ₩16,762 | -16.77% | 50만 |
|---|
| 2026.07.14 | ₩17,429 | ₩19,444 | ₩17,029 | ₩19,351 | +11.03% | 73.2만 |
|---|
| 2026.07.13 | ₩17,242 | ₩17,242 | ₩15,320 | ₩16,094 | -6.66% | 59.6만 |
|---|
| 2026.07.10 | ₩18,523 | ₩18,630 | ₩17,122 | ₩17,282 | -6.70% | 26만 |
|---|
| 2026.07.09 | ₩19,871 | ₩21,206 | ₩19,124 | ₩19,271 | -3.02% | 46.5만 |
|---|
| 2026.07.08 | ₩17,055 | ₩19,671 | ₩16,828 | ₩18,350 | +7.59% | 33.1만 |
|---|
| 2026.07.07 | ₩18,844 | ₩19,778 | ₩16,508 | ₩17,509 | -7.08% | 31.2만 |
|---|
| 2026.07.06 | ₩20,672 | ₩22,020 | ₩19,978 | ₩20,578 | -0.45% | 63.5만 |
|---|
| 2026.07.02 | ₩24,395 | ₩26,090 | ₩18,723 | ₩20,085 | -17.67% | 84.1만 |
|---|
| 2026.07.01 | ₩25,623 | ₩26,851 | ₩24,075 | ₩24,689 | -3.65% | 34만 |
|---|
| 2026.06.30 | ₩25,756 | ₩28,546 | ₩24,689 | ₩28,038 | +8.86% | 63.6만 |
|---|
| 2026.06.29 | ₩24,355 | ₩26,837 | ₩19,938 | ₩25,703 | +5.53% | 157.4만 |
|---|
| 2026.06.26 | ₩25,556 | ₩26,651 | ₩23,061 | ₩23,915 | -6.42% | 105.8만 |
|---|
| 2026.06.25 | ₩33,283 | ₩33,283 | ₩24,689 | ₩27,678 | -16.84% | 119.5만 |
|---|
| 2026.06.24 | ₩32,109 | ₩36,700 | ₩29,213 | ₩31,095 | -3.16% | 130.5만 |
|---|
| 2026.06.23 | ₩34,698 | ₩37,634 | ₩30,708 | ₩31,575 | -9.00% | 44만 |
|---|
| 2026.06.22 | ₩41,424 | ₩44,573 | ₩38,141 | ₩40,463 | -2.32% | 49.6만 |
|---|
| 2026.06.18 | ₩41,904 | ₩41,904 | ₩37,460 | ₩41,144 | -1.82% | 56.7만 |
|---|
| 2026.06.17 | ₩48,030 | ₩48,777 | ₩40,436 | ₩40,623 | -15.42% | 58만 |
|---|
| 2026.06.16 | ₩52,781 | ₩57,345 | ₩44,707 | ₩44,787 | -15.15% | 97.1만 |
|---|
| 2026.06.15 | ₩50,379 | ₩63,737 | ₩47,776 | ₩55,263 | +9.70% | 149.4만 |
|---|
| 2026.06.12 | ₩36,766 | ₩47,563 | ₩36,032 | ₩45,214 | +22.98% | 113.7만 |
|---|
| 2026.06.11 | ₩35,031 | ₩39,956 | ₩32,736 | ₩36,913 | +5.37% | 79.5만 |
|---|
| 2026.06.10 | ₩34,724 | ₩40,703 | ₩34,404 | ₩35,525 | +2.31% | 87.6만 |
|---|
| 2026.06.09 | ₩46,655 | ₩46,709 | ₩29,466 | ₩34,364 | -26.34% | 174.3만 |
|---|
| 2026.06.08 | ₩46,188 | ₩51,153 | ₩41,544 | ₩45,174 | -2.20% | 141.1만 |
|---|
| 2026.06.05 | ₩72,305 | ₩72,759 | ₩41,717 | ₩42,705 | -40.94% | 248.7만 |
|---|
| 2026.06.04 | ₩69,369 | ₩85,410 | ₩63,417 | ₩81,046 | +16.83% | 95.6만 |
|---|
| 2026.06.03 | ₩65,459 | ₩84,155 | ₩59,774 | ₩80,339 | +22.73% | 171.4만 |
|---|
| 2026.06.02 | ₩72,999 | ₩79,178 | ₩64,071 | ₩65,512 | -10.26% | 118.2만 |
|---|
| 2026.06.01 | ₩49,177 | ₩70,783 | ₩46,709 | ₩65,939 | +34.08% | 142.5만 |
|---|
| 2026.05.29 | ₩60,254 | ₩60,254 | ₩45,321 | ₩52,274 | -13.24% | 93.4만 |
|---|
| 2026.05.28 | ₩60,067 | ₩64,725 | ₩56,077 | ₩62,403 | +3.89% | 40.8만 |
|---|
| 2026.05.27 | ₩60,908 | ₩64,685 | ₩56,944 | ₩62,656 | +2.87% | 61.3만 |
|---|
| 2026.05.26 | ₩81,406 | ₩81,406 | ₩60,948 | ₩62,563 | -23.15% | 133.2만 |
|---|
| 2026.05.22 | ₩79,885 | ₩84,783 | ₩74,120 | ₩76,415 | -4.34% | 104.2만 |
|---|
| 2026.05.21 | ₩70,610 | ₩84,276 | ₩68,622 | ₩79,551 | +12.66% | 109.5만 |
|---|
| 2026.05.20 | ₩79,298 | ₩79,872 | ₩67,407 | ₩78,350 | -1.19% | 154만 |
|---|
| 2026.05.19 | ₩73,386 | ₩73,386 | ₩49,444 | ₩63,323 | -13.71% | 298.1만 |
|---|
| 2026.05.18 | ₩109,565 | ₩109,565 | ₩64,538 | ₩75,361 | -31.22% | 170.8만 |
|---|
| 2026.05.15 | ₩136,789 | ₩168,538 | ₩97,768 | ₩98,021 | -28.34% | 131.4만 |
|---|
| 2026.05.14 | ₩136,389 | ₩178,827 | ₩133,933 | ₩176,158 | +29.16% | 144.9만 |
|---|
| 2026.05.13 | ₩94,591 | ₩99,009 | ₩76,802 | ₩95,646 | +1.11% | 99.3만 |
|---|
| 2026.05.12 | ₩87,905 | ₩102,625 | ₩77,403 | ₩87,131 | -0.88% | 111.3만 |
|---|
| 2026.05.11 | ₩71,064 | ₩94,111 | ₩64,057 | ₩88,826 | +25.00% | 110.1만 |
|---|
| 2026.05.08 | ₩48,016 | ₩66,193 | ₩47,910 | ₩58,079 | +20.96% | 144.4만 |
|---|
| 2026.05.07 | ₩45,307 | ₩52,220 | ₩40,036 | ₩44,974 | -0.74% | 122.2만 |
|---|
| 2026.05.06 | ₩45,040 | ₩50,232 | ₩38,768 | ₩46,642 | +3.56% | 72만 |
|---|
| 2026.05.05 | ₩26,891 | ₩45,801 | ₩26,357 | ₩41,838 | +55.58% | 65만 |
|---|
| 2026.05.04 | ₩30,294 | ₩32,202 | ₩26,117 | ₩26,584 | -12.25% | 26.1만 |
|---|
| 2026.05.01 | ₩26,023 | ₩29,386 | ₩24,382 | ₩28,079 | +7.90% | 8.1만 |
|---|