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 | ₩19,350 | ₩19,350 | ₩18,747 | ₩18,921 | -2.22% | 4.8만 |
| 2026.10.08 | ₩20,115 | ₩20,115 | ₩18,760 | ₩19,069 | -5.20% | 13.9만 |
| 2026.10.07 | ₩20,705 | ₩20,705 | ₩20,007 | ₩20,249 | -2.20% | 7.7만 |
| 2026.10.06 | ₩21,322 | ₩21,657 | ₩21,120 | ₩21,174 | -0.69% | 3만 |
| 2026.10.05 | ₩21,241 | ₩21,241 | ₩20,611 | ₩20,919 | -1.52% | 5.1만 |
| 2026.10.02 | ₩21,737 | ₩21,885 | ₩21,120 | ₩21,187 | -2.53% | 3.5만 |
| 2026.10.01 | ₩21,657 | ₩21,657 | ₩21,067 | ₩21,308 | -1.61% | 3.8만 |
| 2026.09.30 | ₩21,818 | ₩22,274 | ₩21,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,469 |
| -1.60% |
| 4.9만 |
| 2026.09.29 | ₩22,126 | ₩22,126 | ₩21,483 | ₩21,536 | -2.67% | 2만 |
|---|
| 2026.09.28 | ₩22,247 | ₩22,555 | ₩21,778 | ₩21,791 | -2.05% | 4.3만 |
|---|
| 2026.09.25 | ₩22,314 | ₩22,797 | ₩21,965 | ₩22,300 | -0.06% | 5.5만 |
|---|
| 2026.09.24 | ₩21,335 | ₩22,260 | ₩21,187 | ₩22,180 | +3.96% | 5.1만 |
|---|
| 2026.09.23 | ₩23,253 | ₩23,253 | ₩21,590 | ₩21,617 | -7.04% | 7.5만 |
|---|
| 2026.09.22 | ₩22,019 | ₩22,019 | ₩21,590 | ₩21,831 | -0.85% | 9.5만 |
|---|
| 2026.09.21 | ₩21,751 | ₩22,140 | ₩21,523 | ₩22,113 | +1.66% | 4.4만 |
|---|
| 2026.09.18 | ₩21,912 | ₩21,912 | ₩20,597 | ₩21,120 | -3.61% | 10.3만 |
|---|
| 2026.09.17 | ₩21,107 | ₩21,831 | ₩20,960 | ₩21,469 | +1.72% | 10.1만 |
|---|
| 2026.09.16 | ₩20,021 | ₩20,557 | ₩20,021 | ₩20,396 | +1.88% | 2.2만 |
|---|
| 2026.09.15 | ₩19,900 | ₩20,343 | ₩19,860 | ₩20,195 | +1.48% | 4.4만 |
|---|
| 2026.09.14 | ₩20,128 | ₩20,611 | ₩20,115 | ₩20,195 | +0.33% | 7만 |
|---|
| 2026.09.11 | ₩21,241 | ₩21,308 | ₩20,745 | ₩20,906 | -1.58% | 5.6만 |
|---|
| 2026.09.10 | ₩21,053 | ₩21,348 | ₩20,852 | ₩20,879 | -0.83% | 3.1만 |
|---|
| 2026.09.09 | ₩22,073 | ₩22,073 | ₩21,415 | ₩21,442 | -2.86% | 2.9만 |
|---|
| 2026.09.08 | ₩22,461 | ₩23,092 | ₩22,032 | ₩22,099 | -1.61% | 4.6만 |
|---|
| 2026.09.04 | ₩21,509 | ₩21,590 | ₩21,281 | ₩21,563 | +0.25% | 2.8만 |
|---|
| 2026.09.03 | ₩21,536 | ₩21,603 | ₩21,268 | ₩21,442 | -0.44% | 2.4만 |
|---|
| 2026.09.02 | ₩20,705 | ₩21,523 | ₩20,517 | ₩21,442 | +3.56% | 4.2만 |
|---|
| 2026.09.01 | ₩21,429 | ₩21,429 | ₩20,785 | ₩20,946 | -2.25% | 6.5만 |
|---|
| 2026.08.31 | ₩21,791 | ₩22,153 | ₩21,617 | ₩21,737 | -0.25% | 2.4만 |
|---|
| 2026.08.28 | ₩23,132 | ₩23,132 | ₩21,603 | ₩21,791 | -5.80% | 14.4만 |
|---|
| 2026.08.27 | ₩23,105 | ₩23,400 | ₩22,797 | ₩23,253 | +0.64% | 3.9만 |
|---|
| 2026.08.26 | ₩23,346 | ₩23,346 | ₩22,435 | ₩22,528 | -3.50% | 5.1만 |
|---|
| 2026.08.25 | ₩23,387 | ₩23,588 | ₩22,931 | ₩23,400 | +0.06% | 3.6만 |
|---|
| 2026.08.24 | ₩23,843 | ₩23,843 | ₩22,743 | ₩22,770 | -4.50% | 7.9만 |
|---|
| 2026.08.21 | ₩23,172 | ₩24,687 | ₩23,172 | ₩24,687 | +6.54% | 5.9만 |
|---|
| 2026.08.20 | ₩23,360 | ₩23,360 | ₩22,354 | ₩22,783 | -2.47% | 5.3만 |
|---|
| 2026.08.19 | ₩23,977 | ₩23,977 | ₩22,931 | ₩23,400 | -2.40% | 4.3만 |
|---|
| 2026.08.18 | ₩24,473 | ₩24,808 | ₩23,883 | ₩23,963 | -2.08% | 3.8만 |
|---|
| 2026.08.17 | ₩25,452 | ₩25,800 | ₩25,023 | ₩25,572 | +0.47% | 3.5만 |
|---|
| 2026.08.14 | ₩25,130 | ₩25,787 | ₩25,130 | ₩25,452 | +1.28% | 4.6만 |
|---|
| 2026.08.13 | ₩25,237 | ₩26,122 | ₩25,036 | ₩25,264 | +0.11% | 4.6만 |
|---|
| 2026.08.12 | ₩24,674 | ₩25,385 | ₩24,138 | ₩25,385 | +2.88% | 7.6만 |
|---|
| 2026.08.11 | ₩23,910 | ₩23,910 | ₩23,320 | ₩23,856 | -0.22% | 3.7만 |
|---|
| 2026.08.10 | ₩24,218 | ₩24,312 | ₩23,467 | ₩23,481 | -3.05% | 4.5만 |
|---|
| 2026.08.07 | ₩23,092 | ₩24,245 | ₩23,092 | ₩24,245 | +4.99% | 4.4만 |
|---|
| 2026.08.06 | ₩22,622 | ₩23,628 | ₩21,912 | ₩23,118 | +2.19% | 3.5만 |
|---|
| 2026.08.05 | ₩23,615 | ₩23,896 | ₩23,145 | ₩23,548 | -0.28% | 5.1만 |
|---|
| 2026.08.04 | ₩23,025 | ₩24,151 | ₩23,025 | ₩24,124 | +4.78% | 6.3만 |
|---|
| 2026.08.03 | ₩21,107 | ₩22,703 | ₩20,986 | ₩22,622 | +7.18% | 3만 |
|---|
| 2026.07.31 | ₩21,684 | ₩21,925 | ₩20,705 | ₩20,919 | -3.53% | 1.7만 |
|---|
| 2026.07.30 | ₩19,833 | ₩21,053 | ₩19,619 | ₩21,040 | +6.09% | 2.7만 |
|---|
| 2026.07.29 | ₩20,155 | ₩20,383 | ₩19,029 | ₩19,029 | -5.59% | 2.9만 |
|---|
| 2026.07.28 | ₩20,933 | ₩20,933 | ₩19,605 | ₩20,316 | -2.95% | 2.5만 |
|---|
| 2026.07.27 | ₩20,772 | ₩21,831 | ₩20,651 | ₩21,362 | +2.84% | 2.7만 |
|---|
| 2026.07.24 | ₩20,758 | ₩20,758 | ₩19,779 | ₩19,779 | -4.72% | 1.1만 |
|---|
| 2026.07.23 | ₩21,536 | ₩21,536 | ₩20,785 | ₩20,892 | -2.99% | 1.3만 |
|---|
| 2026.07.22 | ₩21,630 | ₩22,166 | ₩21,268 | ₩21,281 | -1.61% | 2.8만 |
|---|
| 2026.07.21 | ₩21,402 | ₩21,925 | ₩21,389 | ₩21,724 | +1.50% | 2.6만 |
|---|
| 2026.07.20 | ₩21,536 | ₩21,550 | ₩21,053 | ₩21,053 | -2.24% | 2.3만 |
|---|
| 2026.07.17 | ₩20,115 | ₩21,737 | ₩20,115 | ₩21,147 | +5.13% | 3.7만 |
|---|
| 2026.07.16 | ₩22,019 | ₩22,019 | ₩20,933 | ₩20,933 | -4.93% | 2.6만 |
|---|
| 2026.07.15 | ₩24,822 | ₩24,822 | ₩22,300 | ₩22,555 | -9.13% | 3.8만 |
|---|
| 2026.07.14 | ₩23,293 | ₩23,561 | ₩23,011 | ₩23,548 | +1.09% | 1.6만 |
|---|
| 2026.07.13 | ₩24,325 | ₩24,325 | ₩22,756 | ₩22,904 | -5.84% | 3.4만 |
|---|
| 2026.07.10 | ₩26,095 | ₩26,095 | ₩24,674 | ₩24,741 | -5.19% | 2.9만 |
|---|
| 2026.07.09 | ₩25,868 | ₩26,136 | ₩25,492 | ₩25,774 | -0.36% | 2.9만 |
|---|
| 2026.07.08 | ₩25,747 | ₩26,377 | ₩25,157 | ₩25,572 | -0.68% | 1.9만 |
|---|
| 2026.07.07 | ₩27,852 | ₩27,852 | ₩25,572 | ₩26,002 | -6.64% | 2.6만 |
|---|
| 2026.07.06 | ₩27,678 | ₩28,871 | ₩27,678 | ₩27,812 | +0.48% | 3만 |
|---|
| 2026.07.02 | ₩29,207 | ₩30,199 | ₩27,222 | ₩27,450 | -6.01% | 2.9만 |
|---|
| 2026.07.01 | ₩29,810 | ₩30,655 | ₩29,113 | ₩29,247 | -1.89% | 3.2만 |
|---|
| 2026.06.30 | ₩28,952 | ₩30,185 | ₩28,684 | ₩30,132 | +4.08% | 5.3만 |
|---|
| 2026.06.29 | ₩29,153 | ₩29,247 | ₩27,504 | ₩29,019 | -0.46% | 2.2만 |
|---|
| 2026.06.26 | ₩27,490 | ₩28,643 | ₩26,967 | ₩27,892 | +1.46% | 1.3만 |
|---|
| 2026.06.25 | ₩29,971 | ₩29,971 | ₩27,959 | ₩27,959 | -6.71% | 6.2만 |
|---|
| 2026.06.24 | ₩31,607 | ₩31,607 | ₩28,831 | ₩29,555 | -6.49% | 8.2만 |
|---|
| 2026.06.23 | ₩30,025 | ₩32,961 | ₩29,957 | ₩31,889 | +6.21% | 7.4만 |
|---|
| 2026.06.22 | ₩31,513 | ₩31,929 | ₩29,502 | ₩30,480 | -3.28% | 6.9만 |
|---|
| 2026.06.18 | ₩29,555 | ₩31,151 | ₩27,959 | ₩30,574 | +3.45% | 2.9만 |
|---|
| 2026.06.17 | ₩28,523 | ₩29,703 | ₩28,254 | ₩28,549 | +0.09% | 3.9만 |
|---|
| 2026.06.16 | ₩28,791 | ₩29,408 | ₩28,013 | ₩28,094 | -2.42% | 3만 |
|---|
| 2026.06.15 | ₩29,636 | ₩29,797 | ₩27,235 | ₩29,341 | -1.00% | 15.6만 |
|---|
| 2026.06.12 | ₩25,800 | ₩26,377 | ₩25,009 | ₩25,345 | -1.77% | 1.9만 |
|---|
| 2026.06.11 | ₩24,956 | ₩25,921 | ₩24,433 | ₩25,546 | +2.36% | 2.5만 |
|---|
| 2026.06.10 | ₩23,360 | ₩26,149 | ₩23,360 | ₩24,781 | +6.08% | 2.1만 |
|---|
| 2026.06.09 | ₩27,155 | ₩27,155 | ₩23,722 | ₩24,889 | -8.35% | 1.7만 |
|---|