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 | ₩9,340 | ₩9,340 | ₩8,419 | ₩8,686 | -7.00% | 19.8만 |
| 2026.10.08 | ₩9,340 | ₩9,407 | ₩8,286 | ₩8,900 | -4.71% | 35.4만 |
| 2026.10.07 | ₩10,274 | ₩10,327 | ₩9,407 | ₩9,847 | -4.16% | 52.6만 |
| 2026.10.06 | ₩11,341 | ₩12,075 | ₩10,527 | ₩10,741 | -5.29% | 33.1만 |
| 2026.10.05 | ₩11,128 | ₩11,128 | ₩10,100 | ₩11,021 | -0.96% | 21만 |
| 2026.10.02 | ₩10,941 | ₩12,115 | ₩10,608 | ₩11,008 | +0.61% | 28.2만 |
| 2026.10.01 | ₩10,407 | ₩10,968 | ₩9,900 | ₩10,621 | +2.05% | 36.7만 |
| 2026.09.30 | ₩10,968 | ₩11,075 | ₩10,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,194 |
| -7.06% |
| 15.5만 |
| 2026.09.29 | ₩10,554 | ₩11,421 | ₩10,474 | ₩10,728 | +1.64% | 20.7만 |
|---|
| 2026.09.28 | ₩10,581 | ₩10,781 | ₩9,820 | ₩10,034 | -5.17% | 27만 |
|---|
| 2026.09.25 | ₩11,542 | ₩11,568 | ₩10,874 | ₩11,101 | -3.82% | 14.1만 |
|---|
| 2026.09.24 | ₩10,768 | ₩11,248 | ₩10,501 | ₩11,128 | +3.35% | 23.9만 |
|---|
| 2026.09.23 | ₩12,089 | ₩12,195 | ₩11,221 | ₩11,221 | -7.17% | 16.7만 |
|---|
| 2026.09.22 | ₩12,369 | ₩12,756 | ₩11,942 | ₩12,422 | +0.43% | 20.7만 |
|---|
| 2026.09.21 | ₩12,329 | ₩13,836 | ₩11,982 | ₩13,196 | +7.03% | 31.8만 |
|---|
| 2026.09.18 | ₩10,781 | ₩11,435 | ₩10,407 | ₩11,421 | +5.94% | 16.7만 |
|---|
| 2026.09.17 | ₩11,168 | ₩11,275 | ₩10,501 | ₩10,634 | -4.78% | 21.8만 |
|---|
| 2026.09.16 | ₩10,487 | ₩10,514 | ₩9,740 | ₩10,381 | -1.02% | 18.3만 |
|---|
| 2026.09.15 | ₩10,381 | ₩10,621 | ₩9,874 | ₩9,887 | -4.76% | 19.1만 |
|---|
| 2026.09.14 | ₩10,447 | ₩11,221 | ₩10,274 | ₩10,527 | +0.77% | 19.9만 |
|---|
| 2026.09.11 | ₩11,715 | ₩12,476 | ₩11,381 | ₩12,142 | +3.64% | 14.7만 |
|---|
| 2026.09.10 | ₩11,275 | ₩12,142 | ₩11,034 | ₩11,115 | -1.42% | 16.6만 |
|---|
| 2026.09.09 | ₩12,996 | ₩13,396 | ₩12,275 | ₩12,329 | -5.13% | 21.3만 |
|---|
| 2026.09.08 | ₩12,542 | ₩14,704 | ₩12,542 | ₩13,410 | +6.91% | 40.3만 |
|---|
| 2026.09.04 | ₩10,781 | ₩12,222 | ₩10,688 | ₩12,222 | +13.37% | 21만 |
|---|
| 2026.09.03 | ₩10,394 | ₩10,741 | ₩9,914 | ₩10,608 | +2.05% | 21.4만 |
|---|
| 2026.09.02 | ₩9,927 | ₩10,501 | ₩9,754 | ₩10,487 | +5.65% | 20.8만 |
|---|
| 2026.09.01 | ₩10,394 | ₩10,648 | ₩9,820 | ₩9,967 | -4.11% | 26.5만 |
|---|
| 2026.08.31 | ₩11,355 | ₩11,688 | ₩10,901 | ₩11,034 | -2.82% | 18.1만 |
|---|
| 2026.08.28 | ₩13,183 | ₩13,196 | ₩11,181 | ₩11,195 | -15.08% | 29.1만 |
|---|
| 2026.08.27 | ₩14,063 | ₩14,237 | ₩13,276 | ₩13,503 | -3.98% | 39.2만 |
|---|
| 2026.08.26 | ₩13,076 | ₩13,516 | ₩12,355 | ₩13,169 | +0.71% | 19.7만 |
|---|
| 2026.08.25 | ₩13,009 | ₩13,223 | ₩12,462 | ₩13,196 | +1.44% | 19.5만 |
|---|
| 2026.08.24 | ₩13,169 | ₩13,169 | ₩11,942 | ₩12,222 | -7.19% | 19.1만 |
|---|
| 2026.08.21 | ₩14,170 | ₩14,490 | ₩13,583 | ₩13,903 | -1.88% | 14.9만 |
|---|
| 2026.08.20 | ₩14,330 | ₩14,864 | ₩13,636 | ₩13,983 | -2.42% | 28.8만 |
|---|
| 2026.08.19 | ₩14,971 | ₩15,518 | ₩13,450 | ₩14,677 | -1.96% | 26.5만 |
|---|
| 2026.08.18 | ₩16,011 | ₩17,145 | ₩14,677 | ₩14,917 | -6.83% | 43.1만 |
|---|
| 2026.08.17 | ₩20,054 | ₩20,895 | ₩18,066 | ₩18,493 | -7.78% | 54.9만 |
|---|
| 2026.08.14 | ₩17,052 | ₩19,547 | ₩16,652 | ₩19,160 | +12.36% | 56.3만 |
|---|
| 2026.08.13 | ₩16,745 | ₩19,040 | ₩16,145 | ₩16,732 | -0.08% | 86.4만 |
|---|
| 2026.08.12 | ₩17,212 | ₩17,239 | ₩15,945 | ₩16,612 | -3.49% | 44.9만 |
|---|
| 2026.08.11 | ₩15,571 | ₩15,998 | ₩14,971 | ₩15,544 | -0.17% | 13.9만 |
|---|
| 2026.08.10 | ₩17,733 | ₩18,093 | ₩15,438 | ₩15,678 | -11.59% | 55.5만 |
|---|
| 2026.08.07 | ₩17,519 | ₩17,959 | ₩15,878 | ₩16,972 | -3.12% | 82.2만 |
|---|
| 2026.08.06 | ₩13,556 | ₩17,733 | ₩13,103 | ₩15,651 | +15.45% | 159.3만 |
|---|
| 2026.08.05 | ₩14,504 | ₩15,704 | ₩14,063 | ₩14,130 | -2.58% | 50.1만 |
|---|
| 2026.08.04 | ₩15,371 | ₩16,292 | ₩14,624 | ₩15,905 | +3.47% | 134.7만 |
|---|
| 2026.08.03 | ₩10,354 | ₩12,115 | ₩9,887 | ₩11,968 | +15.59% | 47.7만 |
|---|
| 2026.07.31 | ₩13,049 | ₩13,343 | ₩10,874 | ₩10,874 | -16.67% | 60.4만 |
|---|
| 2026.07.30 | ₩10,394 | ₩11,915 | ₩10,234 | ₩11,822 | +13.74% | 46.2만 |
|---|
| 2026.07.29 | ₩10,354 | ₩10,968 | ₩9,260 | ₩9,273 | -10.44% | 41.4만 |
|---|
| 2026.07.28 | ₩10,474 | ₩10,608 | ₩9,006 | ₩10,474 | 0.00% | 40만 |
|---|
| 2026.07.27 | ₩11,448 | ₩12,009 | ₩10,541 | ₩11,635 | +1.63% | 38.6만 |
|---|
| 2026.07.24 | ₩13,209 | ₩13,209 | ₩10,821 | ₩11,061 | -16.26% | 46.7만 |
|---|
| 2026.07.23 | ₩13,249 | ₩14,730 | ₩13,249 | ₩13,490 | +1.81% | 34.1만 |
|---|
| 2026.07.22 | ₩15,678 | ₩16,025 | ₩13,730 | ₩13,783 | -12.09% | 40.4만 |
|---|
| 2026.07.21 | ₩14,877 | ₩16,985 | ₩14,664 | ₩16,759 | +12.65% | 46.6만 |
|---|
| 2026.07.20 | ₩13,890 | ₩14,490 | ₩13,103 | ₩13,556 | -2.40% | 60.8만 |
|---|
| 2026.07.17 | ₩12,862 | ₩14,397 | ₩12,449 | ₩13,223 | +2.80% | 52.8만 |
|---|
| 2026.07.16 | ₩15,571 | ₩15,838 | ₩13,570 | ₩14,330 | -7.97% | 49.7만 |
|---|
| 2026.07.15 | ₩20,134 | ₩20,695 | ₩16,318 | ₩16,759 | -16.77% | 50만 |
|---|
| 2026.07.14 | ₩17,426 | ₩19,440 | ₩17,025 | ₩19,347 | +11.03% | 73.2만 |
|---|
| 2026.07.13 | ₩17,239 | ₩17,239 | ₩15,318 | ₩16,091 | -6.66% | 59.6만 |
|---|
| 2026.07.10 | ₩18,520 | ₩18,627 | ₩17,119 | ₩17,279 | -6.70% | 26만 |
|---|
| 2026.07.09 | ₩19,867 | ₩21,202 | ₩19,120 | ₩19,267 | -3.02% | 46.5만 |
|---|
| 2026.07.08 | ₩17,052 | ₩19,667 | ₩16,825 | ₩18,346 | +7.59% | 33.1만 |
|---|
| 2026.07.07 | ₩18,840 | ₩19,774 | ₩16,505 | ₩17,506 | -7.08% | 31.2만 |
|---|
| 2026.07.06 | ₩20,668 | ₩22,016 | ₩19,974 | ₩20,575 | -0.45% | 63.5만 |
|---|
| 2026.07.02 | ₩24,391 | ₩26,085 | ₩18,720 | ₩20,081 | -17.67% | 84.1만 |
|---|
| 2026.07.01 | ₩25,618 | ₩26,846 | ₩24,070 | ₩24,684 | -3.65% | 34만 |
|---|
| 2026.06.30 | ₩25,752 | ₩28,540 | ₩24,684 | ₩28,033 | +8.86% | 63.6만 |
|---|
| 2026.06.29 | ₩24,351 | ₩26,832 | ₩19,934 | ₩25,698 | +5.53% | 157.4만 |
|---|
| 2026.06.26 | ₩25,551 | ₩26,646 | ₩23,056 | ₩23,910 | -6.42% | 105.8만 |
|---|
| 2026.06.25 | ₩33,277 | ₩33,277 | ₩24,684 | ₩27,673 | -16.84% | 119.5만 |
|---|
| 2026.06.24 | ₩32,103 | ₩36,693 | ₩29,207 | ₩31,089 | -3.16% | 130.5만 |
|---|
| 2026.06.23 | ₩34,691 | ₩37,627 | ₩30,702 | ₩31,569 | -9.00% | 44만 |
|---|
| 2026.06.22 | ₩41,416 | ₩44,565 | ₩38,134 | ₩40,455 | -2.32% | 49.6만 |
|---|
| 2026.06.18 | ₩41,896 | ₩41,896 | ₩37,453 | ₩41,136 | -1.82% | 56.7만 |
|---|
| 2026.06.17 | ₩48,021 | ₩48,768 | ₩40,429 | ₩40,615 | -15.42% | 58만 |
|---|
| 2026.06.16 | ₩52,771 | ₩57,334 | ₩44,698 | ₩44,778 | -15.15% | 97.1만 |
|---|
| 2026.06.15 | ₩50,369 | ₩63,725 | ₩47,767 | ₩55,253 | +9.70% | 149.4만 |
|---|
| 2026.06.12 | ₩36,759 | ₩47,554 | ₩36,026 | ₩45,205 | +22.98% | 113.7만 |
|---|
| 2026.06.11 | ₩35,025 | ₩39,948 | ₩32,730 | ₩36,906 | +5.37% | 79.5만 |
|---|
| 2026.06.10 | ₩34,718 | ₩40,696 | ₩34,398 | ₩35,519 | +2.31% | 87.6만 |
|---|
| 2026.06.09 | ₩46,646 | ₩46,700 | ₩29,461 | ₩34,358 | -26.34% | 174.3만 |
|---|
| 2026.06.08 | ₩46,179 | ₩51,143 | ₩41,536 | ₩45,165 | -2.20% | 141.1만 |
|---|
| 2026.06.05 | ₩72,291 | ₩72,745 | ₩41,710 | ₩42,697 | -40.94% | 248.7만 |
|---|
| 2026.06.04 | ₩69,356 | ₩85,394 | ₩63,405 | ₩81,031 | +16.83% | 95.6만 |
|---|
| 2026.06.03 | ₩65,446 | ₩84,140 | ₩59,762 | ₩80,324 | +22.73% | 171.4만 |
|---|
| 2026.06.02 | ₩72,985 | ₩79,163 | ₩64,059 | ₩65,500 | -10.26% | 118.2만 |
|---|
| 2026.06.01 | ₩49,168 | ₩70,770 | ₩46,700 | ₩65,927 | +34.08% | 142.5만 |
|---|
| 2026.05.29 | ₩60,243 | ₩60,243 | ₩45,312 | ₩52,264 | -13.24% | 93.4만 |
|---|
| 2026.05.28 | ₩60,056 | ₩64,713 | ₩56,066 | ₩62,391 | +3.89% | 40.8만 |
|---|
| 2026.05.27 | ₩60,897 | ₩64,673 | ₩56,934 | ₩62,644 | +2.87% | 61.3만 |
|---|
| 2026.05.26 | ₩81,391 | ₩81,391 | ₩60,937 | ₩62,551 | -23.15% | 133.2만 |
|---|
| 2026.05.22 | ₩79,870 | ₩84,767 | ₩74,106 | ₩76,401 | -4.34% | 104.2만 |
|---|
| 2026.05.21 | ₩70,597 | ₩84,260 | ₩68,609 | ₩79,536 | +12.66% | 109.5만 |
|---|
| 2026.05.20 | ₩79,283 | ₩79,857 | ₩67,394 | ₩78,336 | -1.19% | 154만 |
|---|
| 2026.05.19 | ₩73,372 | ₩73,372 | ₩49,435 | ₩63,312 | -13.71% | 298.1만 |
|---|
| 2026.05.18 | ₩109,544 | ₩109,544 | ₩64,526 | ₩75,347 | -31.22% | 170.8만 |
|---|
| 2026.05.15 | ₩136,764 | ₩168,506 | ₩97,749 | ₩98,003 | -28.34% | 131.4만 |
|---|
| 2026.05.14 | ₩136,363 | ₩178,794 | ₩133,908 | ₩176,125 | +29.16% | 144.9만 |
|---|
| 2026.05.13 | ₩94,574 | ₩98,990 | ₩76,788 | ₩95,628 | +1.11% | 99.3만 |
|---|
| 2026.05.12 | ₩87,889 | ₩102,606 | ₩77,388 | ₩87,115 | -0.88% | 111.3만 |
|---|
| 2026.05.11 | ₩71,050 | ₩94,093 | ₩64,045 | ₩88,810 | +25.00% | 110.1만 |
|---|
| 2026.05.08 | ₩48,007 | ₩66,180 | ₩47,901 | ₩58,068 | +20.96% | 144.4만 |
|---|
| 2026.05.07 | ₩45,299 | ₩52,210 | ₩40,028 | ₩44,965 | -0.74% | 122.2만 |
|---|
| 2026.05.06 | ₩45,032 | ₩50,222 | ₩38,761 | ₩46,633 | +3.56% | 72만 |
|---|
| 2026.05.05 | ₩26,886 | ₩45,792 | ₩26,352 | ₩41,830 | +55.58% | 65만 |
|---|
| 2026.05.04 | ₩30,288 | ₩32,196 | ₩26,112 | ₩26,579 | -12.25% | 26.1만 |
|---|
| 2026.05.01 | ₩26,018 | ₩29,381 | ₩24,377 | ₩28,073 | +7.90% | 8.1만 |
|---|