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 | ₩19,353 | ₩19,353 | ₩18,749 | ₩18,923 | -2.22% | 4.8만 |
| 2026.10.08 | ₩20,117 | ₩20,117 | ₩18,763 | ₩19,071 | -5.20% | 13.9만 |
| 2026.10.07 | ₩20,707 | ₩20,707 | ₩20,010 | ₩20,251 | -2.20% | 7.7만 |
| 2026.10.06 | ₩21,324 | ₩21,659 | ₩21,123 | ₩21,177 | -0.69% | 3만 |
| 2026.10.05 | ₩21,244 | ₩21,244 | ₩20,613 | ₩20,922 | -1.52% | 5.1만 |
| 2026.10.02 | ₩21,740 | ₩21,887 | ₩21,123 | ₩21,190 | -2.53% | 3.5만 |
| 2026.10.01 | ₩21,659 | ₩21,659 | ₩21,069 | ₩21,311 | -1.61% | 3.8만 |
| 2026.09.30 | ₩21,820 | ₩22,276 | ₩21,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,472 |
| -1.60% |
| 4.9만 |
| 2026.09.29 | ₩22,129 | ₩22,129 | ₩21,485 | ₩21,539 | -2.67% | 2만 |
|---|
| 2026.09.28 | ₩22,250 | ₩22,558 | ₩21,780 | ₩21,794 | -2.05% | 4.3만 |
|---|
| 2026.09.25 | ₩22,317 | ₩22,799 | ₩21,968 | ₩22,303 | -0.06% | 5.5만 |
|---|
| 2026.09.24 | ₩21,338 | ₩22,263 | ₩21,190 | ₩22,182 | +3.96% | 5.1만 |
|---|
| 2026.09.23 | ₩23,255 | ₩23,255 | ₩21,592 | ₩21,619 | -7.04% | 7.5만 |
|---|
| 2026.09.22 | ₩22,022 | ₩22,022 | ₩21,592 | ₩21,834 | -0.85% | 9.5만 |
|---|
| 2026.09.21 | ₩21,753 | ₩22,142 | ₩21,525 | ₩22,115 | +1.66% | 4.4만 |
|---|
| 2026.09.18 | ₩21,914 | ₩21,914 | ₩20,600 | ₩21,123 | -3.61% | 10.3만 |
|---|
| 2026.09.17 | ₩21,110 | ₩21,834 | ₩20,962 | ₩21,472 | +1.72% | 10.1만 |
|---|
| 2026.09.16 | ₩20,023 | ₩20,560 | ₩20,023 | ₩20,399 | +1.88% | 2.2만 |
|---|
| 2026.09.15 | ₩19,903 | ₩20,345 | ₩19,862 | ₩20,198 | +1.48% | 4.4만 |
|---|
| 2026.09.14 | ₩20,131 | ₩20,613 | ₩20,117 | ₩20,198 | +0.33% | 7만 |
|---|
| 2026.09.11 | ₩21,244 | ₩21,311 | ₩20,747 | ₩20,908 | -1.58% | 5.6만 |
|---|
| 2026.09.10 | ₩21,056 | ₩21,351 | ₩20,855 | ₩20,882 | -0.83% | 3.1만 |
|---|
| 2026.09.09 | ₩22,075 | ₩22,075 | ₩21,418 | ₩21,445 | -2.86% | 2.9만 |
|---|
| 2026.09.08 | ₩22,464 | ₩23,094 | ₩22,035 | ₩22,102 | -1.61% | 4.6만 |
|---|
| 2026.09.04 | ₩21,512 | ₩21,592 | ₩21,284 | ₩21,566 | +0.25% | 2.8만 |
|---|
| 2026.09.03 | ₩21,539 | ₩21,606 | ₩21,270 | ₩21,445 | -0.44% | 2.4만 |
|---|
| 2026.09.02 | ₩20,707 | ₩21,525 | ₩20,519 | ₩21,445 | +3.56% | 4.2만 |
|---|
| 2026.09.01 | ₩21,431 | ₩21,431 | ₩20,788 | ₩20,949 | -2.25% | 6.5만 |
|---|
| 2026.08.31 | ₩21,794 | ₩22,156 | ₩21,619 | ₩21,740 | -0.25% | 2.4만 |
|---|
| 2026.08.28 | ₩23,135 | ₩23,135 | ₩21,606 | ₩21,794 | -5.80% | 14.4만 |
|---|
| 2026.08.27 | ₩23,108 | ₩23,403 | ₩22,799 | ₩23,255 | +0.64% | 3.9만 |
|---|
| 2026.08.26 | ₩23,349 | ₩23,349 | ₩22,437 | ₩22,531 | -3.50% | 5.1만 |
|---|
| 2026.08.25 | ₩23,389 | ₩23,591 | ₩22,933 | ₩23,403 | +0.06% | 3.6만 |
|---|
| 2026.08.24 | ₩23,845 | ₩23,845 | ₩22,746 | ₩22,773 | -4.50% | 7.9만 |
|---|
| 2026.08.21 | ₩23,175 | ₩24,690 | ₩23,175 | ₩24,690 | +6.54% | 5.9만 |
|---|
| 2026.08.20 | ₩23,363 | ₩23,363 | ₩22,357 | ₩22,786 | -2.47% | 5.3만 |
|---|
| 2026.08.19 | ₩23,980 | ₩23,980 | ₩22,933 | ₩23,403 | -2.40% | 4.3만 |
|---|
| 2026.08.18 | ₩24,476 | ₩24,811 | ₩23,886 | ₩23,966 | -2.08% | 3.8만 |
|---|
| 2026.08.17 | ₩25,455 | ₩25,804 | ₩25,026 | ₩25,576 | +0.47% | 3.5만 |
|---|
| 2026.08.14 | ₩25,133 | ₩25,790 | ₩25,133 | ₩25,455 | +1.28% | 4.6만 |
|---|
| 2026.08.13 | ₩25,240 | ₩26,125 | ₩25,039 | ₩25,267 | +0.11% | 4.6만 |
|---|
| 2026.08.12 | ₩24,677 | ₩25,388 | ₩24,141 | ₩25,388 | +2.88% | 7.6만 |
|---|
| 2026.08.11 | ₩23,913 | ₩23,913 | ₩23,322 | ₩23,859 | -0.22% | 3.7만 |
|---|
| 2026.08.10 | ₩24,221 | ₩24,315 | ₩23,470 | ₩23,483 | -3.05% | 4.5만 |
|---|
| 2026.08.07 | ₩23,094 | ₩24,248 | ₩23,094 | ₩24,248 | +4.99% | 4.4만 |
|---|
| 2026.08.06 | ₩22,625 | ₩23,631 | ₩21,914 | ₩23,121 | +2.19% | 3.5만 |
|---|
| 2026.08.05 | ₩23,617 | ₩23,899 | ₩23,148 | ₩23,550 | -0.28% | 5.1만 |
|---|
| 2026.08.04 | ₩23,027 | ₩24,154 | ₩23,027 | ₩24,127 | +4.78% | 6.3만 |
|---|
| 2026.08.03 | ₩21,110 | ₩22,706 | ₩20,989 | ₩22,625 | +7.18% | 3만 |
|---|
| 2026.07.31 | ₩21,686 | ₩21,928 | ₩20,707 | ₩20,922 | -3.53% | 1.7만 |
|---|
| 2026.07.30 | ₩19,835 | ₩21,056 | ₩19,621 | ₩21,042 | +6.09% | 2.7만 |
|---|
| 2026.07.29 | ₩20,157 | ₩20,385 | ₩19,031 | ₩19,031 | -5.59% | 2.9만 |
|---|
| 2026.07.28 | ₩20,935 | ₩20,935 | ₩19,607 | ₩20,318 | -2.95% | 2.5만 |
|---|
| 2026.07.27 | ₩20,774 | ₩21,834 | ₩20,654 | ₩21,364 | +2.84% | 2.7만 |
|---|
| 2026.07.24 | ₩20,761 | ₩20,761 | ₩19,782 | ₩19,782 | -4.72% | 1.1만 |
|---|
| 2026.07.23 | ₩21,539 | ₩21,539 | ₩20,788 | ₩20,895 | -2.99% | 1.3만 |
|---|
| 2026.07.22 | ₩21,633 | ₩22,169 | ₩21,270 | ₩21,284 | -1.61% | 2.8만 |
|---|
| 2026.07.21 | ₩21,405 | ₩21,928 | ₩21,391 | ₩21,726 | +1.50% | 2.6만 |
|---|
| 2026.07.20 | ₩21,539 | ₩21,552 | ₩21,056 | ₩21,056 | -2.24% | 2.3만 |
|---|
| 2026.07.17 | ₩20,117 | ₩21,740 | ₩20,117 | ₩21,150 | +5.13% | 3.7만 |
|---|
| 2026.07.16 | ₩22,022 | ₩22,022 | ₩20,935 | ₩20,935 | -4.93% | 2.6만 |
|---|
| 2026.07.15 | ₩24,825 | ₩24,825 | ₩22,303 | ₩22,558 | -9.13% | 3.8만 |
|---|
| 2026.07.14 | ₩23,296 | ₩23,564 | ₩23,014 | ₩23,550 | +1.09% | 1.6만 |
|---|
| 2026.07.13 | ₩24,328 | ₩24,328 | ₩22,759 | ₩22,907 | -5.84% | 3.4만 |
|---|
| 2026.07.10 | ₩26,099 | ₩26,099 | ₩24,677 | ₩24,744 | -5.19% | 2.9만 |
|---|
| 2026.07.09 | ₩25,871 | ₩26,139 | ₩25,495 | ₩25,777 | -0.36% | 2.9만 |
|---|
| 2026.07.08 | ₩25,750 | ₩26,380 | ₩25,160 | ₩25,576 | -0.68% | 1.9만 |
|---|
| 2026.07.07 | ₩27,855 | ₩27,855 | ₩25,576 | ₩26,005 | -6.64% | 2.6만 |
|---|
| 2026.07.06 | ₩27,681 | ₩28,875 | ₩27,681 | ₩27,815 | +0.48% | 3만 |
|---|
| 2026.07.02 | ₩29,210 | ₩30,202 | ₩27,225 | ₩27,453 | -6.01% | 2.9만 |
|---|
| 2026.07.01 | ₩29,814 | ₩30,658 | ₩29,116 | ₩29,250 | -1.89% | 3.2만 |
|---|
| 2026.06.30 | ₩28,955 | ₩30,189 | ₩28,687 | ₩30,135 | +4.08% | 5.3만 |
|---|
| 2026.06.29 | ₩29,156 | ₩29,250 | ₩27,507 | ₩29,022 | -0.46% | 2.2만 |
|---|
| 2026.06.26 | ₩27,493 | ₩28,647 | ₩26,970 | ₩27,896 | +1.46% | 1.3만 |
|---|
| 2026.06.25 | ₩29,974 | ₩29,974 | ₩27,963 | ₩27,963 | -6.71% | 6.2만 |
|---|
| 2026.06.24 | ₩31,611 | ₩31,611 | ₩28,835 | ₩29,559 | -6.49% | 8.2만 |
|---|
| 2026.06.23 | ₩30,028 | ₩32,965 | ₩29,961 | ₩31,892 | +6.21% | 7.4만 |
|---|
| 2026.06.22 | ₩31,517 | ₩31,933 | ₩29,505 | ₩30,484 | -3.28% | 6.9만 |
|---|
| 2026.06.18 | ₩29,559 | ₩31,155 | ₩27,963 | ₩30,578 | +3.45% | 2.9만 |
|---|
| 2026.06.17 | ₩28,526 | ₩29,706 | ₩28,258 | ₩28,553 | +0.09% | 3.9만 |
|---|
| 2026.06.16 | ₩28,794 | ₩29,411 | ₩28,016 | ₩28,097 | -2.42% | 3만 |
|---|
| 2026.06.15 | ₩29,639 | ₩29,800 | ₩27,239 | ₩29,344 | -1.00% | 15.6만 |
|---|
| 2026.06.12 | ₩25,804 | ₩26,380 | ₩25,012 | ₩25,348 | -1.77% | 1.9만 |
|---|
| 2026.06.11 | ₩24,959 | ₩25,924 | ₩24,436 | ₩25,549 | +2.36% | 2.5만 |
|---|
| 2026.06.10 | ₩23,363 | ₩26,152 | ₩23,363 | ₩24,784 | +6.08% | 2.1만 |
|---|
| 2026.06.09 | ₩27,158 | ₩27,158 | ₩23,725 | ₩24,892 | -8.35% | 1.7만 |
|---|