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 | ₩36,379 | ₩37,048 | ₩34,748 | ₩34,975 | -3.86% | 8.3만 |
| 2026.10.08 | ₩37,115 | ₩38,078 | ₩33,825 | ₩36,219 | -2.41% | 36.2만 |
| 2026.10.07 | ₩40,593 | ₩41,382 | ₩38,386 | ₩39,054 | -3.79% | 12만 |
| 2026.10.06 | ₩48,016 | ₩48,016 | ₩43,762 | ₩45,020 | -6.24% | 12.3만 |
| 2026.10.05 | ₩44,632 | ₩48,818 | ₩44,632 | ₩47,922 | +7.37% | 18.7만 |
| 2026.10.02 | ₩45,555 | ₩47,668 | ₩39,630 | ₩40,780 | -10.48% | 11.7만 |
| 2026.10.01 | ₩43,080 | ₩44,632 | ₩40,820 | ₩41,917 | -2.70% | 7.1만 |
| 2026.09.30 | ₩44,123 | ₩45,434 | ₩41,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,736 |
| -0.88% |
| 12.5만 |
| 2026.09.29 | ₩45,555 | ₩45,555 | ₩40,967 | ₩41,301 | -9.34% | 8.2만 |
|---|
| 2026.09.28 | ₩46,397 | ₩46,946 | ₩41,622 | ₩42,612 | -8.16% | 37.4만 |
|---|
| 2026.09.25 | ₩57,538 | ₩57,538 | ₩46,892 | ₩48,323 | -16.02% | 44.4만 |
|---|
| 2026.09.24 | ₩54,743 | ₩61,056 | ₩51,466 | ₩59,023 | +7.82% | 17.2만 |
|---|
| 2026.09.23 | ₩54,863 | ₩59,585 | ₩54,101 | ₩57,365 | +4.56% | 19.2만 |
|---|
| 2026.09.22 | ₩55,011 | ₩60,441 | ₩53,406 | ₩57,873 | +5.20% | 26.4만 |
|---|
| 2026.09.21 | ₩64,199 | ₩64,788 | ₩54,716 | ₩54,770 | -14.69% | 29.1만 |
|---|
| 2026.09.18 | ₩57,110 | ₩60,387 | ₩52,737 | ₩59,705 | +4.54% | 26.4만 |
|---|
| 2026.09.17 | ₩45,434 | ₩49,955 | ₩44,672 | ₩49,621 | +9.21% | 25.2만 |
|---|
| 2026.09.16 | ₩38,038 | ₩43,013 | ₩36,660 | ₩39,951 | +5.03% | 20.6만 |
|---|
| 2026.09.15 | ₩39,349 | ₩41,382 | ₩34,012 | ₩38,573 | -1.97% | 31.8만 |
|---|
| 2026.09.14 | ₩39,964 | ₩46,116 | ₩39,589 | ₩43,294 | +8.33% | 19.5만 |
|---|
| 2026.09.11 | ₩38,065 | ₩47,708 | ₩38,065 | ₩41,689 | +9.52% | 17.7만 |
|---|
| 2026.09.10 | ₩41,181 | ₩44,806 | ₩37,289 | ₩37,704 | -8.44% | 13.1만 |
|---|
| 2026.09.09 | ₩49,687 | ₩50,115 | ₩44,391 | ₩45,448 | -8.53% | 18.5만 |
|---|
| 2026.09.08 | ₩42,692 | ₩48,243 | ₩40,820 | ₩44,739 | +4.79% | 14.2만 |
|---|
| 2026.09.04 | ₩47,507 | ₩49,219 | ₩40,807 | ₩46,732 | -1.63% | 29.4만 |
|---|
| 2026.09.03 | ₩43,241 | ₩52,830 | ₩43,241 | ₩51,640 | +19.42% | 26.6만 |
|---|
| 2026.09.02 | ₩39,857 | ₩44,271 | ₩38,386 | ₩41,047 | +2.99% | 15.2만 |
|---|
| 2026.09.01 | ₩44,083 | ₩44,712 | ₩38,787 | ₩41,609 | -5.61% | 15.1만 |
|---|
| 2026.08.31 | ₩48,189 | ₩51,212 | ₩40,887 | ₩48,765 | +1.19% | 19.3만 |
|---|
| 2026.08.28 | ₩52,255 | ₩62,714 | ₩43,682 | ₩44,311 | -15.20% | 19.6만 |
|---|
| 2026.08.27 | ₩48,872 | ₩64,333 | ₩47,387 | ₩53,834 | +10.15% | 24.9만 |
|---|
| 2026.08.26 | ₩45,006 | ₩46,999 | ₩41,489 | ₩44,685 | -0.71% | 6.5만 |
|---|
| 2026.08.25 | ₩37,155 | ₩48,738 | ₩37,155 | ₩47,026 | +26.57% | 8.8만 |
|---|
| 2026.08.24 | ₩41,154 | ₩43,682 | ₩37,142 | ₩38,105 | -7.41% | 8.5만 |
|---|
| 2026.08.21 | ₩38,118 | ₩42,131 | ₩36,928 | ₩37,931 | -0.49% | 14.2만 |
|---|
| 2026.08.20 | ₩31,551 | ₩35,791 | ₩27,017 | ₩34,547 | +9.50% | 50만 |
|---|
| 2026.08.19 | ₩18,872 | ₩30,428 | ₩17,748 | ₩30,174 | +59.89% | 8.2만 |
|---|
| 2026.08.18 | ₩18,738 | ₩19,340 | ₩18,190 | ₩18,711 | -0.14% | 1.2만 |
|---|
| 2026.08.17 | ₩18,350 | ₩19,019 | ₩18,136 | ₩18,658 | +1.68% | 1.2만 |
|---|
| 2026.08.14 | ₩16,772 | ₩16,772 | ₩15,689 | ₩16,250 | -3.11% | 9.1천 |
|---|
| 2026.08.13 | ₩17,574 | ₩17,574 | ₩17,053 | ₩17,093 | -2.74% | 700 |
|---|
| 2026.08.12 | ₩17,347 | ₩17,347 | ₩16,745 | ₩16,745 | -3.47% | 3.1천 |
|---|
| 2026.08.11 | ₩15,863 | ₩15,863 | ₩15,863 | ₩15,863 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩15,956 | ₩16,250 | ₩15,675 | ₩16,117 | +1.01% | 3.1천 |
|---|
| 2026.08.07 | ₩17,026 | ₩17,039 | ₩16,197 | ₩17,039 | +0.08% | 2.3천 |
|---|
| 2026.08.06 | ₩16,986 | ₩17,066 | ₩16,478 | ₩16,478 | -2.99% | 1.8천 |
|---|
| 2026.08.05 | ₩17,681 | ₩18,350 | ₩17,187 | ₩17,187 | -2.80% | 5.9천 |
|---|
| 2026.08.04 | ₩16,277 | ₩17,187 | ₩16,210 | ₩17,187 | +5.59% | 1.4만 |
|---|
| 2026.08.03 | ₩16,117 | ₩16,237 | ₩16,103 | ₩16,103 | -0.08% | 600 |
|---|
| 2026.07.31 | ₩14,686 | ₩14,686 | ₩14,512 | ₩14,512 | -1.18% | 1.7천 |
|---|
| 2026.07.30 | ₩14,244 | ₩14,926 | ₩14,231 | ₩14,926 | +4.79% | 3.6천 |
|---|
| 2026.07.29 | ₩14,284 | ₩14,284 | ₩13,361 | ₩13,361 | -6.46% | 4.3천 |
|---|
| 2026.07.28 | ₩13,254 | ₩14,365 | ₩12,920 | ₩14,365 | +8.38% | 9.7천 |
|---|
| 2026.07.27 | ₩15,408 | ₩15,448 | ₩14,686 | ₩15,234 | -1.13% | 1.4만 |
|---|
| 2026.07.24 | ₩15,742 | ₩16,143 | ₩14,565 | ₩14,565 | -7.48% | 7.9천 |
|---|
| 2026.07.23 | ₩17,735 | ₩18,096 | ₩16,224 | ₩16,264 | -8.30% | 4.8천 |
|---|
| 2026.07.22 | ₩19,086 | ₩19,086 | ₩17,735 | ₩17,882 | -6.31% | 1.4천 |
|---|
| 2026.07.21 | ₩19,260 | ₩20,035 | ₩18,377 | ₩19,179 | -0.42% | 1.8만 |
|---|
| 2026.07.20 | ₩18,497 | ₩19,300 | ₩18,417 | ₩19,179 | +3.69% | 1.5만 |
|---|
| 2026.07.17 | ₩16,197 | ₩17,842 | ₩15,729 | ₩17,039 | +5.20% | 7.6천 |
|---|
| 2026.07.16 | ₩20,878 | ₩20,878 | ₩17,788 | ₩17,788 | -14.80% | 3.2천 |
|---|
| 2026.07.15 | ₩23,446 | ₩23,446 | ₩21,400 | ₩22,817 | -2.68% | 3.2천 |
|---|
| 2026.07.14 | ₩21,199 | ₩21,373 | ₩21,105 | ₩21,373 | +0.82% | 1.3천 |
|---|
| 2026.07.13 | ₩21,453 | ₩21,453 | ₩20,129 | ₩20,156 | -6.05% | 1.6천 |
|---|
| 2026.07.10 | ₩25,880 | ₩26,054 | ₩22,817 | ₩22,817 | -11.83% | 5.6천 |
|---|
| 2026.07.09 | ₩23,821 | ₩25,894 | ₩22,644 | ₩22,644 | -4.94% | 5.1천 |
|---|
| 2026.07.08 | ₩25,746 | ₩26,375 | ₩23,393 | ₩24,235 | -5.87% | 4.3천 |
|---|