시장 데이터를 불러오는 중
전체 종목
Defiance Long Pure Quantum ETF 과거 주가
Defiance Long Pure Quantum ETF · QTUP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Long Pure Quantum ETF · QTUP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,336 | ₩19,336 | ₩18,733 | ₩18,908 | -2.22% | 4.8만 |
| 2026.10.08 | ₩20,100 | ₩20,100 | ₩18,747 | ₩19,055 | -5.20% | 13.9만 |
| 2026.10.07 | ₩20,690 | ₩20,690 | ₩19,993 | ₩20,234 | -2.20% | 7.7만 |
| 2026.10.06 | ₩21,306 | ₩21,641 | ₩21,105 | ₩21,159 | -0.69% | 3만 |
| 2026.10.05 | ₩21,226 | ₩21,226 | ₩20,596 | ₩20,904 | -1.52% | 5.1만 |
| 2026.10.02 | ₩21,722 | ₩21,869 | ₩21,105 | ₩21,172 | -2.53% | 3.5만 |
| 2026.10.01 | ₩21,641 | ₩21,641 | ₩21,052 | ₩21,293 | -1.61% | 3.8만 |
| 2026.09.30 | ₩21,802 | ₩22,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,454 |
| -1.60% |
| 4.9만 |
| 2026.09.29 | ₩22,110 | ₩22,110 | ₩21,467 | ₩21,521 | -2.67% | 2만 |
|---|
| 2026.09.28 | ₩22,231 | ₩22,539 | ₩21,762 | ₩21,775 | -2.05% | 4.3만 |
|---|
| 2026.09.25 | ₩22,298 | ₩22,780 | ₩21,950 | ₩22,285 | -0.06% | 5.5만 |
|---|
| 2026.09.24 | ₩21,320 | ₩22,244 | ₩21,172 | ₩22,164 | +3.96% | 5.1만 |
|---|
| 2026.09.23 | ₩23,236 | ₩23,236 | ₩21,574 | ₩21,601 | -7.04% | 7.5만 |
|---|
| 2026.09.22 | ₩22,003 | ₩22,003 | ₩21,574 | ₩21,816 | -0.85% | 9.5만 |
|---|
| 2026.09.21 | ₩21,735 | ₩22,124 | ₩21,507 | ₩22,097 | +1.66% | 4.4만 |
|---|
| 2026.09.18 | ₩21,896 | ₩21,896 | ₩20,583 | ₩21,105 | -3.61% | 10.3만 |
|---|
| 2026.09.17 | ₩21,092 | ₩21,816 | ₩20,945 | ₩21,454 | +1.72% | 10.1만 |
|---|
| 2026.09.16 | ₩20,006 | ₩20,543 | ₩20,006 | ₩20,382 | +1.88% | 2.2만 |
|---|
| 2026.09.15 | ₩19,886 | ₩20,328 | ₩19,846 | ₩20,181 | +1.48% | 4.4만 |
|---|
| 2026.09.14 | ₩20,114 | ₩20,596 | ₩20,100 | ₩20,181 | +0.33% | 7만 |
|---|
| 2026.09.11 | ₩21,226 | ₩21,293 | ₩20,730 | ₩20,891 | -1.58% | 5.6만 |
|---|
| 2026.09.10 | ₩21,038 | ₩21,333 | ₩20,837 | ₩20,864 | -0.83% | 3.1만 |
|---|
| 2026.09.09 | ₩22,057 | ₩22,057 | ₩21,400 | ₩21,427 | -2.86% | 2.9만 |
|---|
| 2026.09.08 | ₩22,445 | ₩23,075 | ₩22,017 | ₩22,084 | -1.61% | 4.6만 |
|---|
| 2026.09.04 | ₩21,494 | ₩21,574 | ₩21,266 | ₩21,548 | +0.25% | 2.8만 |
|---|
| 2026.09.03 | ₩21,521 | ₩21,588 | ₩21,253 | ₩21,427 | -0.44% | 2.4만 |
|---|
| 2026.09.02 | ₩20,690 | ₩21,507 | ₩20,502 | ₩21,427 | +3.56% | 4.2만 |
|---|
| 2026.09.01 | ₩21,414 | ₩21,414 | ₩20,770 | ₩20,931 | -2.25% | 6.5만 |
|---|
| 2026.08.31 | ₩21,775 | ₩22,137 | ₩21,601 | ₩21,722 | -0.25% | 2.4만 |
|---|
| 2026.08.28 | ₩23,115 | ₩23,115 | ₩21,588 | ₩21,775 | -5.80% | 14.4만 |
|---|
| 2026.08.27 | ₩23,089 | ₩23,383 | ₩22,780 | ₩23,236 | +0.64% | 3.9만 |
|---|
| 2026.08.26 | ₩23,330 | ₩23,330 | ₩22,419 | ₩22,512 | -3.50% | 5.1만 |
|---|
| 2026.08.25 | ₩23,370 | ₩23,571 | ₩22,914 | ₩23,383 | +0.06% | 3.6만 |
|---|
| 2026.08.24 | ₩23,826 | ₩23,826 | ₩22,727 | ₩22,754 | -4.50% | 7.9만 |
|---|
| 2026.08.21 | ₩23,156 | ₩24,670 | ₩23,156 | ₩24,670 | +6.54% | 5.9만 |
|---|
| 2026.08.20 | ₩23,343 | ₩23,343 | ₩22,338 | ₩22,767 | -2.47% | 5.3만 |
|---|
| 2026.08.19 | ₩23,960 | ₩23,960 | ₩22,914 | ₩23,383 | -2.40% | 4.3만 |
|---|
| 2026.08.18 | ₩24,455 | ₩24,790 | ₩23,866 | ₩23,946 | -2.08% | 3.8만 |
|---|
| 2026.08.17 | ₩25,434 | ₩25,782 | ₩25,005 | ₩25,554 | +0.47% | 3.5만 |
|---|
| 2026.08.14 | ₩25,112 | ₩25,769 | ₩25,112 | ₩25,434 | +1.28% | 4.6만 |
|---|
| 2026.08.13 | ₩25,219 | ₩26,104 | ₩25,018 | ₩25,246 | +0.11% | 4.6만 |
|---|
| 2026.08.12 | ₩24,656 | ₩25,367 | ₩24,120 | ₩25,367 | +2.88% | 7.6만 |
|---|
| 2026.08.11 | ₩23,893 | ₩23,893 | ₩23,303 | ₩23,839 | -0.22% | 3.7만 |
|---|
| 2026.08.10 | ₩24,201 | ₩24,295 | ₩23,450 | ₩23,464 | -3.05% | 4.5만 |
|---|
| 2026.08.07 | ₩23,075 | ₩24,228 | ₩23,075 | ₩24,228 | +4.99% | 4.4만 |
|---|
| 2026.08.06 | ₩22,606 | ₩23,611 | ₩21,896 | ₩23,102 | +2.19% | 3.5만 |
|---|
| 2026.08.05 | ₩23,598 | ₩23,879 | ₩23,129 | ₩23,531 | -0.28% | 5.1만 |
|---|
| 2026.08.04 | ₩23,008 | ₩24,134 | ₩23,008 | ₩24,107 | +4.78% | 6.3만 |
|---|
| 2026.08.03 | ₩21,092 | ₩22,687 | ₩20,971 | ₩22,606 | +7.18% | 3만 |
|---|
| 2026.07.31 | ₩21,668 | ₩21,909 | ₩20,690 | ₩20,904 | -3.53% | 1.7만 |
|---|
| 2026.07.30 | ₩19,819 | ₩21,038 | ₩19,604 | ₩21,025 | +6.09% | 2.7만 |
|---|
| 2026.07.29 | ₩20,141 | ₩20,368 | ₩19,015 | ₩19,015 | -5.59% | 2.9만 |
|---|
| 2026.07.28 | ₩20,918 | ₩20,918 | ₩19,591 | ₩20,301 | -2.95% | 2.5만 |
|---|
| 2026.07.27 | ₩20,757 | ₩21,816 | ₩20,636 | ₩21,347 | +2.84% | 2.7만 |
|---|
| 2026.07.24 | ₩20,744 | ₩20,744 | ₩19,765 | ₩19,765 | -4.72% | 1.1만 |
|---|
| 2026.07.23 | ₩21,521 | ₩21,521 | ₩20,770 | ₩20,878 | -2.99% | 1.3만 |
|---|
| 2026.07.22 | ₩21,615 | ₩22,151 | ₩21,253 | ₩21,266 | -1.61% | 2.8만 |
|---|
| 2026.07.21 | ₩21,387 | ₩21,909 | ₩21,373 | ₩21,708 | +1.50% | 2.6만 |
|---|
| 2026.07.20 | ₩21,521 | ₩21,534 | ₩21,038 | ₩21,038 | -2.24% | 2.3만 |
|---|
| 2026.07.17 | ₩20,100 | ₩21,722 | ₩20,100 | ₩21,132 | +5.13% | 3.7만 |
|---|
| 2026.07.16 | ₩22,003 | ₩22,003 | ₩20,918 | ₩20,918 | -4.93% | 2.6만 |
|---|
| 2026.07.15 | ₩24,804 | ₩24,804 | ₩22,285 | ₩22,539 | -9.13% | 3.8만 |
|---|
| 2026.07.14 | ₩23,276 | ₩23,544 | ₩22,995 | ₩23,531 | +1.09% | 1.6만 |
|---|
| 2026.07.13 | ₩24,308 | ₩24,308 | ₩22,740 | ₩22,888 | -5.84% | 3.4만 |
|---|
| 2026.07.10 | ₩26,077 | ₩26,077 | ₩24,656 | ₩24,723 | -5.19% | 2.9만 |
|---|
| 2026.07.09 | ₩25,849 | ₩26,117 | ₩25,474 | ₩25,755 | -0.36% | 2.9만 |
|---|
| 2026.07.08 | ₩25,728 | ₩26,358 | ₩25,139 | ₩25,554 | -0.68% | 1.9만 |
|---|
| 2026.07.07 | ₩27,832 | ₩27,832 | ₩25,554 | ₩25,983 | -6.64% | 2.6만 |
|---|
| 2026.07.06 | ₩27,658 | ₩28,851 | ₩27,658 | ₩27,792 | +0.48% | 3만 |
|---|
| 2026.07.02 | ₩29,186 | ₩30,177 | ₩27,202 | ₩27,430 | -6.01% | 2.9만 |
|---|
| 2026.07.01 | ₩29,789 | ₩30,633 | ₩29,092 | ₩29,226 | -1.89% | 3.2만 |
|---|
| 2026.06.30 | ₩28,931 | ₩30,164 | ₩28,663 | ₩30,110 | +4.08% | 5.3만 |
|---|
| 2026.06.29 | ₩29,132 | ₩29,226 | ₩27,484 | ₩28,998 | -0.46% | 2.2만 |
|---|
| 2026.06.26 | ₩27,470 | ₩28,623 | ₩26,948 | ₩27,872 | +1.46% | 1.3만 |
|---|
| 2026.06.25 | ₩29,949 | ₩29,949 | ₩27,939 | ₩27,939 | -6.71% | 6.2만 |
|---|
| 2026.06.24 | ₩31,584 | ₩31,584 | ₩28,810 | ₩29,534 | -6.49% | 8.2만 |
|---|
| 2026.06.23 | ₩30,003 | ₩32,938 | ₩29,936 | ₩31,866 | +6.21% | 7.4만 |
|---|
| 2026.06.22 | ₩31,490 | ₩31,906 | ₩29,480 | ₩30,459 | -3.28% | 6.9만 |
|---|
| 2026.06.18 | ₩29,534 | ₩31,129 | ₩27,939 | ₩30,552 | +3.45% | 2.9만 |
|---|
| 2026.06.17 | ₩28,502 | ₩29,681 | ₩28,234 | ₩28,529 | +0.09% | 3.9만 |
|---|
| 2026.06.16 | ₩28,770 | ₩29,387 | ₩27,993 | ₩28,073 | -2.42% | 3만 |
|---|
| 2026.06.15 | ₩29,614 | ₩29,775 | ₩27,216 | ₩29,320 | -1.00% | 15.6만 |
|---|
| 2026.06.12 | ₩25,782 | ₩26,358 | ₩24,991 | ₩25,326 | -1.77% | 1.9만 |
|---|
| 2026.06.11 | ₩24,938 | ₩25,903 | ₩24,415 | ₩25,527 | +2.36% | 2.5만 |
|---|
| 2026.06.10 | ₩23,343 | ₩26,130 | ₩23,343 | ₩24,764 | +6.08% | 2.1만 |
|---|
| 2026.06.09 | ₩27,135 | ₩27,135 | ₩23,705 | ₩24,871 | -8.35% | 1.7만 |
|---|