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 | ₩36,472 | ₩37,143 | ₩34,837 | ₩35,065 | -3.86% | 8.3만 |
| 2026.10.08 | ₩37,210 | ₩38,175 | ₩33,911 | ₩36,312 | -2.41% | 36.2만 |
| 2026.10.07 | ₩40,696 | ₩41,487 | ₩38,484 | ₩39,154 | -3.79% | 12만 |
| 2026.10.06 | ₩48,138 | ₩48,138 | ₩43,874 | ₩45,135 | -6.24% | 12.3만 |
| 2026.10.05 | ₩44,746 | ₩48,943 | ₩44,746 | ₩48,044 | +7.37% | 18.7만 |
| 2026.10.02 | ₩45,671 | ₩47,790 | ₩39,731 | ₩40,884 | -10.48% | 11.7만 |
| 2026.10.01 | ₩43,190 | ₩44,746 | ₩40,924 | ₩42,024 | -2.70% | 7.1만 |
| 2026.09.30 | ₩44,236 | ₩45,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,847 |
| -0.88% |
| 12.5만 |
| 2026.09.29 | ₩45,671 | ₩45,671 | ₩41,072 | ₩41,407 | -9.34% | 8.2만 |
|---|
| 2026.09.28 | ₩46,516 | ₩47,066 | ₩41,729 | ₩42,721 | -8.16% | 37.4만 |
|---|
| 2026.09.25 | ₩57,686 | ₩57,686 | ₩47,012 | ₩48,447 | -16.02% | 44.4만 |
|---|
| 2026.09.24 | ₩54,883 | ₩61,212 | ₩51,598 | ₩59,174 | +7.82% | 17.2만 |
|---|
| 2026.09.23 | ₩55,004 | ₩59,737 | ₩54,239 | ₩57,511 | +4.56% | 19.2만 |
|---|
| 2026.09.22 | ₩55,151 | ₩60,595 | ₩53,542 | ₩58,021 | +5.20% | 26.4만 |
|---|
| 2026.09.21 | ₩64,363 | ₩64,953 | ₩54,856 | ₩54,910 | -14.69% | 29.1만 |
|---|
| 2026.09.18 | ₩57,256 | ₩60,542 | ₩52,872 | ₩59,858 | +4.54% | 26.4만 |
|---|
| 2026.09.17 | ₩45,550 | ₩50,083 | ₩44,786 | ₩49,747 | +9.21% | 25.2만 |
|---|
| 2026.09.16 | ₩38,135 | ₩43,123 | ₩36,754 | ₩40,053 | +5.03% | 20.6만 |
|---|
| 2026.09.15 | ₩39,449 | ₩41,487 | ₩34,099 | ₩38,672 | -1.97% | 31.8만 |
|---|
| 2026.09.14 | ₩40,066 | ₩46,234 | ₩39,691 | ₩43,405 | +8.33% | 19.5만 |
|---|
| 2026.09.11 | ₩38,162 | ₩47,830 | ₩38,162 | ₩41,796 | +9.52% | 17.7만 |
|---|
| 2026.09.10 | ₩41,286 | ₩44,920 | ₩37,384 | ₩37,800 | -8.44% | 13.1만 |
|---|
| 2026.09.09 | ₩49,814 | ₩50,244 | ₩44,504 | ₩45,564 | -8.53% | 18.5만 |
|---|
| 2026.09.08 | ₩42,802 | ₩48,366 | ₩40,924 | ₩44,853 | +4.79% | 14.2만 |
|---|
| 2026.09.04 | ₩47,629 | ₩49,345 | ₩40,911 | ₩46,851 | -1.63% | 29.4만 |
|---|
| 2026.09.03 | ₩43,351 | ₩52,966 | ₩43,351 | ₩51,772 | +19.42% | 26.6만 |
|---|
| 2026.09.02 | ₩39,959 | ₩44,384 | ₩38,484 | ₩41,152 | +2.99% | 15.2만 |
|---|
| 2026.09.01 | ₩44,196 | ₩44,826 | ₩38,886 | ₩41,715 | -5.61% | 15.1만 |
|---|
| 2026.08.31 | ₩48,313 | ₩51,343 | ₩40,991 | ₩48,889 | +1.19% | 19.3만 |
|---|
| 2026.08.28 | ₩52,389 | ₩62,875 | ₩43,794 | ₩44,424 | -15.20% | 19.6만 |
|---|
| 2026.08.27 | ₩48,996 | ₩64,497 | ₩47,508 | ₩53,971 | +10.15% | 24.9만 |
|---|
| 2026.08.26 | ₩45,121 | ₩47,119 | ₩41,595 | ₩44,799 | -0.71% | 6.5만 |
|---|
| 2026.08.25 | ₩37,250 | ₩48,862 | ₩37,250 | ₩47,146 | +26.57% | 8.8만 |
|---|
| 2026.08.24 | ₩41,259 | ₩43,794 | ₩37,237 | ₩38,202 | -7.41% | 8.5만 |
|---|
| 2026.08.21 | ₩38,216 | ₩42,238 | ₩37,022 | ₩38,028 | -0.49% | 14.2만 |
|---|
| 2026.08.20 | ₩31,632 | ₩35,882 | ₩27,086 | ₩34,635 | +9.50% | 50만 |
|---|
| 2026.08.19 | ₩18,920 | ₩30,505 | ₩17,794 | ₩30,251 | +59.89% | 8.2만 |
|---|
| 2026.08.18 | ₩18,786 | ₩19,389 | ₩18,236 | ₩18,759 | -0.14% | 1.2만 |
|---|
| 2026.08.17 | ₩18,397 | ₩19,068 | ₩18,183 | ₩18,706 | +1.68% | 1.2만 |
|---|
| 2026.08.14 | ₩16,815 | ₩16,815 | ₩15,729 | ₩16,292 | -3.11% | 9.1천 |
|---|
| 2026.08.13 | ₩17,619 | ₩17,619 | ₩17,096 | ₩17,137 | -2.74% | 700 |
|---|
| 2026.08.12 | ₩17,391 | ₩17,391 | ₩16,788 | ₩16,788 | -3.47% | 3.1천 |
|---|
| 2026.08.11 | ₩15,903 | ₩15,903 | ₩15,903 | ₩15,903 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩15,997 | ₩16,292 | ₩15,715 | ₩16,158 | +1.01% | 3.1천 |
|---|
| 2026.08.07 | ₩17,070 | ₩17,083 | ₩16,238 | ₩17,083 | +0.08% | 2.3천 |
|---|
| 2026.08.06 | ₩17,029 | ₩17,110 | ₩16,520 | ₩16,520 | -2.99% | 1.8천 |
|---|
| 2026.08.05 | ₩17,727 | ₩18,397 | ₩17,231 | ₩17,231 | -2.80% | 5.9천 |
|---|
| 2026.08.04 | ₩16,319 | ₩17,231 | ₩16,252 | ₩17,231 | +5.59% | 1.4만 |
|---|
| 2026.08.03 | ₩16,158 | ₩16,279 | ₩16,144 | ₩16,144 | -0.08% | 600 |
|---|
| 2026.07.31 | ₩14,723 | ₩14,723 | ₩14,549 | ₩14,549 | -1.18% | 1.7천 |
|---|
| 2026.07.30 | ₩14,281 | ₩14,964 | ₩14,267 | ₩14,964 | +4.79% | 3.6천 |
|---|
| 2026.07.29 | ₩14,321 | ₩14,321 | ₩13,396 | ₩13,396 | -6.46% | 4.3천 |
|---|
| 2026.07.28 | ₩13,288 | ₩14,401 | ₩12,953 | ₩14,401 | +8.38% | 9.7천 |
|---|
| 2026.07.27 | ₩15,447 | ₩15,487 | ₩14,723 | ₩15,273 | -1.13% | 1.4만 |
|---|
| 2026.07.24 | ₩15,782 | ₩16,185 | ₩14,602 | ₩14,602 | -7.48% | 7.9천 |
|---|
| 2026.07.23 | ₩17,780 | ₩18,142 | ₩16,265 | ₩16,305 | -8.30% | 4.8천 |
|---|
| 2026.07.22 | ₩19,135 | ₩19,135 | ₩17,780 | ₩17,928 | -6.31% | 1.4천 |
|---|
| 2026.07.21 | ₩19,309 | ₩20,087 | ₩18,424 | ₩19,229 | -0.42% | 1.8만 |
|---|
| 2026.07.20 | ₩18,545 | ₩19,349 | ₩18,464 | ₩19,229 | +3.69% | 1.5만 |
|---|
| 2026.07.17 | ₩16,238 | ₩17,888 | ₩15,769 | ₩17,083 | +5.20% | 7.6천 |
|---|
| 2026.07.16 | ₩20,931 | ₩20,931 | ₩17,834 | ₩17,834 | -14.80% | 3.2천 |
|---|
| 2026.07.15 | ₩23,506 | ₩23,506 | ₩21,454 | ₩22,876 | -2.68% | 3.2천 |
|---|
| 2026.07.14 | ₩21,253 | ₩21,428 | ₩21,159 | ₩21,428 | +0.82% | 1.3천 |
|---|
| 2026.07.13 | ₩21,508 | ₩21,508 | ₩20,181 | ₩20,207 | -6.05% | 1.6천 |
|---|
| 2026.07.10 | ₩25,946 | ₩26,121 | ₩22,876 | ₩22,876 | -11.83% | 5.6천 |
|---|
| 2026.07.09 | ₩23,881 | ₩25,960 | ₩22,701 | ₩22,701 | -4.94% | 5.1천 |
|---|
| 2026.07.08 | ₩25,812 | ₩26,443 | ₩23,452 | ₩24,297 | -5.87% | 4.3천 |
|---|