시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long PURR ETF 과거 주가
Defiance Daily Target 2X Long PURR ETF · PUR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long PURR ETF · PUR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,292 | ₩36,960 | ₩34,665 | ₩34,891 | -3.86% | 8.3만 |
| 2026.10.08 | ₩37,026 | ₩37,987 | ₩33,744 | ₩36,132 | -2.41% | 36.2만 |
| 2026.10.07 | ₩40,495 | ₩41,283 | ₩38,294 | ₩38,961 | -3.79% | 12만 |
| 2026.10.06 | ₩47,901 | ₩47,901 | ₩43,658 | ₩44,912 | -6.24% | 12.3만 |
| 2026.10.05 | ₩44,525 | ₩48,701 | ₩44,525 | ₩47,807 | +7.37% | 18.7만 |
| 2026.10.02 | ₩45,446 | ₩47,554 | ₩39,535 | ₩40,682 | -10.48% | 11.7만 |
| 2026.10.01 | ₩42,977 | ₩44,525 | ₩40,722 | ₩41,816 | -2.70% | 7.1만 |
| 2026.09.30 | ₩44,018 | ₩45,325 | ₩41,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,631 |
| -0.88% |
| 12.5만 |
| 2026.09.29 | ₩45,446 | ₩45,446 | ₩40,869 | ₩41,203 | -9.34% | 8.2만 |
|---|
| 2026.09.28 | ₩46,286 | ₩46,833 | ₩41,523 | ₩42,510 | -8.16% | 37.4만 |
|---|
| 2026.09.25 | ₩57,401 | ₩57,401 | ₩46,780 | ₩48,208 | -16.02% | 44.4만 |
|---|
| 2026.09.24 | ₩54,612 | ₩60,910 | ₩51,343 | ₩58,882 | +7.82% | 17.2만 |
|---|
| 2026.09.23 | ₩54,732 | ₩59,442 | ₩53,972 | ₩57,227 | +4.56% | 19.2만 |
|---|
| 2026.09.22 | ₩54,879 | ₩60,296 | ₩53,278 | ₩57,734 | +5.20% | 26.4만 |
|---|
| 2026.09.21 | ₩64,045 | ₩64,633 | ₩54,585 | ₩54,639 | -14.69% | 29.1만 |
|---|
| 2026.09.18 | ₩56,974 | ₩60,243 | ₩52,611 | ₩59,562 | +4.54% | 26.4만 |
|---|
| 2026.09.17 | ₩45,325 | ₩49,835 | ₩44,565 | ₩49,502 | +9.21% | 25.2만 |
|---|
| 2026.09.16 | ₩37,947 | ₩42,910 | ₩36,573 | ₩39,855 | +5.03% | 20.6만 |
|---|
| 2026.09.15 | ₩39,255 | ₩41,283 | ₩33,931 | ₩38,481 | -1.97% | 31.8만 |
|---|
| 2026.09.14 | ₩39,868 | ₩46,006 | ₩39,495 | ₩43,191 | +8.33% | 19.5만 |
|---|
| 2026.09.11 | ₩37,974 | ₩47,594 | ₩37,974 | ₩41,590 | +9.52% | 17.7만 |
|---|
| 2026.09.10 | ₩41,082 | ₩44,698 | ₩37,200 | ₩37,613 | -8.44% | 13.1만 |
|---|
| 2026.09.09 | ₩49,569 | ₩49,995 | ₩44,285 | ₩45,339 | -8.53% | 18.5만 |
|---|
| 2026.09.08 | ₩42,590 | ₩48,127 | ₩40,722 | ₩44,632 | +4.79% | 14.2만 |
|---|
| 2026.09.04 | ₩47,394 | ₩49,102 | ₩40,709 | ₩46,620 | -1.63% | 29.4만 |
|---|
| 2026.09.03 | ₩43,137 | ₩52,704 | ₩43,137 | ₩51,517 | +19.42% | 26.6만 |
|---|
| 2026.09.02 | ₩39,762 | ₩44,165 | ₩38,294 | ₩40,949 | +2.99% | 15.2만 |
|---|
| 2026.09.01 | ₩43,978 | ₩44,605 | ₩38,694 | ₩41,509 | -5.61% | 15.1만 |
|---|
| 2026.08.31 | ₩48,074 | ₩51,090 | ₩40,789 | ₩48,648 | +1.19% | 19.3만 |
|---|
| 2026.08.28 | ₩52,130 | ₩62,564 | ₩43,578 | ₩44,205 | -15.20% | 19.6만 |
|---|
| 2026.08.27 | ₩48,755 | ₩64,179 | ₩47,274 | ₩53,705 | +10.15% | 24.9만 |
|---|
| 2026.08.26 | ₩44,899 | ₩46,887 | ₩41,389 | ₩44,578 | -0.71% | 6.5만 |
|---|
| 2026.08.25 | ₩37,066 | ₩48,621 | ₩37,066 | ₩46,913 | +26.57% | 8.8만 |
|---|
| 2026.08.24 | ₩41,056 | ₩43,578 | ₩37,053 | ₩38,014 | -7.41% | 8.5만 |
|---|
| 2026.08.21 | ₩38,027 | ₩42,030 | ₩36,839 | ₩37,840 | -0.49% | 14.2만 |
|---|
| 2026.08.20 | ₩31,476 | ₩35,705 | ₩26,952 | ₩34,464 | +9.50% | 50만 |
|---|
| 2026.08.19 | ₩18,827 | ₩30,355 | ₩17,706 | ₩30,101 | +59.89% | 8.2만 |
|---|
| 2026.08.18 | ₩18,693 | ₩19,294 | ₩18,146 | ₩18,667 | -0.14% | 1.2만 |
|---|
| 2026.08.17 | ₩18,306 | ₩18,973 | ₩18,093 | ₩18,613 | +1.68% | 1.2만 |
|---|
| 2026.08.14 | ₩16,732 | ₩16,732 | ₩15,651 | ₩16,212 | -3.11% | 9.1천 |
|---|
| 2026.08.13 | ₩17,532 | ₩17,532 | ₩17,012 | ₩17,052 | -2.74% | 700 |
|---|
| 2026.08.12 | ₩17,306 | ₩17,306 | ₩16,705 | ₩16,705 | -3.47% | 3.1천 |
|---|
| 2026.08.11 | ₩15,825 | ₩15,825 | ₩15,825 | ₩15,825 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩15,918 | ₩16,212 | ₩15,638 | ₩16,078 | +1.01% | 3.1천 |
|---|
| 2026.08.07 | ₩16,985 | ₩16,999 | ₩16,158 | ₩16,999 | +0.08% | 2.3천 |
|---|
| 2026.08.06 | ₩16,945 | ₩17,025 | ₩16,438 | ₩16,438 | -2.99% | 1.8천 |
|---|
| 2026.08.05 | ₩17,639 | ₩18,306 | ₩17,145 | ₩17,145 | -2.80% | 5.9천 |
|---|
| 2026.08.04 | ₩16,238 | ₩17,145 | ₩16,171 | ₩17,145 | +5.59% | 1.4만 |
|---|
| 2026.08.03 | ₩16,078 | ₩16,198 | ₩16,065 | ₩16,065 | -0.08% | 600 |
|---|
| 2026.07.31 | ₩14,650 | ₩14,650 | ₩14,477 | ₩14,477 | -1.18% | 1.7천 |
|---|
| 2026.07.30 | ₩14,210 | ₩14,891 | ₩14,197 | ₩14,891 | +4.79% | 3.6천 |
|---|
| 2026.07.29 | ₩14,250 | ₩14,250 | ₩13,329 | ₩13,329 | -6.46% | 4.3천 |
|---|
| 2026.07.28 | ₩13,223 | ₩14,330 | ₩12,889 | ₩14,330 | +8.38% | 9.7천 |
|---|
| 2026.07.27 | ₩15,371 | ₩15,411 | ₩14,650 | ₩15,197 | -1.13% | 1.4만 |
|---|
| 2026.07.24 | ₩15,704 | ₩16,105 | ₩14,530 | ₩14,530 | -7.48% | 7.9천 |
|---|
| 2026.07.23 | ₩17,693 | ₩18,053 | ₩16,185 | ₩16,225 | -8.30% | 4.8천 |
|---|
| 2026.07.22 | ₩19,040 | ₩19,040 | ₩17,693 | ₩17,839 | -6.31% | 1.4천 |
|---|
| 2026.07.21 | ₩19,214 | ₩19,988 | ₩18,333 | ₩19,134 | -0.42% | 1.8만 |
|---|
| 2026.07.20 | ₩18,453 | ₩19,254 | ₩18,373 | ₩19,134 | +3.69% | 1.5만 |
|---|
| 2026.07.17 | ₩16,158 | ₩17,799 | ₩15,691 | ₩16,999 | +5.20% | 7.6천 |
|---|
| 2026.07.16 | ₩20,828 | ₩20,828 | ₩17,746 | ₩17,746 | -14.80% | 3.2천 |
|---|
| 2026.07.15 | ₩23,390 | ₩23,390 | ₩21,348 | ₩22,763 | -2.68% | 3.2천 |
|---|
| 2026.07.14 | ₩21,148 | ₩21,322 | ₩21,055 | ₩21,322 | +0.82% | 1.3천 |
|---|
| 2026.07.13 | ₩21,402 | ₩21,402 | ₩20,081 | ₩20,108 | -6.05% | 1.6천 |
|---|
| 2026.07.10 | ₩25,818 | ₩25,992 | ₩22,763 | ₩22,763 | -11.83% | 5.6천 |
|---|
| 2026.07.09 | ₩23,764 | ₩25,832 | ₩22,589 | ₩22,589 | -4.94% | 5.1천 |
|---|
| 2026.07.08 | ₩25,685 | ₩26,312 | ₩23,337 | ₩24,177 | -5.87% | 4.3천 |
|---|