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 | ₩19,352 | ₩19,352 | ₩18,748 | ₩18,922 | -2.22% | 4.8만 |
| 2026.10.08 | ₩20,116 | ₩20,116 | ₩18,762 | ₩19,070 | -5.20% | 13.9만 |
| 2026.10.07 | ₩20,706 | ₩20,706 | ₩20,009 | ₩20,250 | -2.20% | 7.7만 |
| 2026.10.06 | ₩21,323 | ₩21,658 | ₩21,122 | ₩21,175 | -0.69% | 3만 |
| 2026.10.05 | ₩21,243 | ₩21,243 | ₩20,612 | ₩20,921 | -1.52% | 5.1만 |
| 2026.10.02 | ₩21,739 | ₩21,886 | ₩21,122 | ₩21,189 | -2.53% | 3.5만 |
| 2026.10.01 | ₩21,658 | ₩21,658 | ₩21,068 | ₩21,310 | -1.61% | 3.8만 |
| 2026.09.30 | ₩21,819 | ₩22,275 | ₩21,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,471 |
| -1.60% |
| 4.9만 |
| 2026.09.29 | ₩22,128 | ₩22,128 | ₩21,484 | ₩21,538 | -2.67% | 2만 |
|---|
| 2026.09.28 | ₩22,248 | ₩22,557 | ₩21,779 | ₩21,792 | -2.05% | 4.3만 |
|---|
| 2026.09.25 | ₩22,315 | ₩22,798 | ₩21,967 | ₩22,302 | -0.06% | 5.5만 |
|---|
| 2026.09.24 | ₩21,336 | ₩22,262 | ₩21,189 | ₩22,181 | +3.96% | 5.1만 |
|---|
| 2026.09.23 | ₩23,254 | ₩23,254 | ₩21,591 | ₩21,618 | -7.04% | 7.5만 |
|---|
| 2026.09.22 | ₩22,020 | ₩22,020 | ₩21,591 | ₩21,833 | -0.85% | 9.5만 |
|---|
| 2026.09.21 | ₩21,752 | ₩22,141 | ₩21,524 | ₩22,114 | +1.66% | 4.4만 |
|---|
| 2026.09.18 | ₩21,913 | ₩21,913 | ₩20,599 | ₩21,122 | -3.61% | 10.3만 |
|---|
| 2026.09.17 | ₩21,108 | ₩21,833 | ₩20,961 | ₩21,471 | +1.72% | 10.1만 |
|---|
| 2026.09.16 | ₩20,022 | ₩20,559 | ₩20,022 | ₩20,398 | +1.88% | 2.2만 |
|---|
| 2026.09.15 | ₩19,901 | ₩20,344 | ₩19,861 | ₩20,197 | +1.48% | 4.4만 |
|---|
| 2026.09.14 | ₩20,129 | ₩20,612 | ₩20,116 | ₩20,197 | +0.33% | 7만 |
|---|
| 2026.09.11 | ₩21,243 | ₩21,310 | ₩20,746 | ₩20,907 | -1.58% | 5.6만 |
|---|
| 2026.09.10 | ₩21,055 | ₩21,350 | ₩20,854 | ₩20,880 | -0.83% | 3.1만 |
|---|
| 2026.09.09 | ₩22,074 | ₩22,074 | ₩21,417 | ₩21,444 | -2.86% | 2.9만 |
|---|
| 2026.09.08 | ₩22,463 | ₩23,093 | ₩22,034 | ₩22,101 | -1.61% | 4.6만 |
|---|
| 2026.09.04 | ₩21,511 | ₩21,591 | ₩21,283 | ₩21,564 | +0.25% | 2.8만 |
|---|
| 2026.09.03 | ₩21,538 | ₩21,605 | ₩21,269 | ₩21,444 | -0.44% | 2.4만 |
|---|
| 2026.09.02 | ₩20,706 | ₩21,524 | ₩20,518 | ₩21,444 | +3.56% | 4.2만 |
|---|
| 2026.09.01 | ₩21,430 | ₩21,430 | ₩20,787 | ₩20,948 | -2.25% | 6.5만 |
|---|
| 2026.08.31 | ₩21,792 | ₩22,154 | ₩21,618 | ₩21,739 | -0.25% | 2.4만 |
|---|
| 2026.08.28 | ₩23,133 | ₩23,133 | ₩21,605 | ₩21,792 | -5.80% | 14.4만 |
|---|
| 2026.08.27 | ₩23,107 | ₩23,402 | ₩22,798 | ₩23,254 | +0.64% | 3.9만 |
|---|
| 2026.08.26 | ₩23,348 | ₩23,348 | ₩22,436 | ₩22,530 | -3.50% | 5.1만 |
|---|
| 2026.08.25 | ₩23,388 | ₩23,589 | ₩22,932 | ₩23,402 | +0.06% | 3.6만 |
|---|
| 2026.08.24 | ₩23,844 | ₩23,844 | ₩22,745 | ₩22,771 | -4.50% | 7.9만 |
|---|
| 2026.08.21 | ₩23,174 | ₩24,689 | ₩23,174 | ₩24,689 | +6.54% | 5.9만 |
|---|
| 2026.08.20 | ₩23,361 | ₩23,361 | ₩22,356 | ₩22,785 | -2.47% | 5.3만 |
|---|
| 2026.08.19 | ₩23,978 | ₩23,978 | ₩22,932 | ₩23,402 | -2.40% | 4.3만 |
|---|
| 2026.08.18 | ₩24,475 | ₩24,810 | ₩23,884 | ₩23,965 | -2.08% | 3.8만 |
|---|
| 2026.08.17 | ₩25,454 | ₩25,802 | ₩25,024 | ₩25,574 | +0.47% | 3.5만 |
|---|
| 2026.08.14 | ₩25,132 | ₩25,789 | ₩25,132 | ₩25,454 | +1.28% | 4.6만 |
|---|
| 2026.08.13 | ₩25,239 | ₩26,124 | ₩25,038 | ₩25,266 | +0.11% | 4.6만 |
|---|
| 2026.08.12 | ₩24,676 | ₩25,386 | ₩24,139 | ₩25,386 | +2.88% | 7.6만 |
|---|
| 2026.08.11 | ₩23,911 | ₩23,911 | ₩23,321 | ₩23,858 | -0.22% | 3.7만 |
|---|
| 2026.08.10 | ₩24,220 | ₩24,314 | ₩23,469 | ₩23,482 | -3.05% | 4.5만 |
|---|
| 2026.08.07 | ₩23,093 | ₩24,247 | ₩23,093 | ₩24,247 | +4.99% | 4.4만 |
|---|
| 2026.08.06 | ₩22,624 | ₩23,630 | ₩21,913 | ₩23,120 | +2.19% | 3.5만 |
|---|
| 2026.08.05 | ₩23,616 | ₩23,898 | ₩23,147 | ₩23,549 | -0.28% | 5.1만 |
|---|
| 2026.08.04 | ₩23,026 | ₩24,153 | ₩23,026 | ₩24,126 | +4.78% | 6.3만 |
|---|
| 2026.08.03 | ₩21,108 | ₩22,704 | ₩20,988 | ₩22,624 | +7.18% | 3만 |
|---|
| 2026.07.31 | ₩21,685 | ₩21,926 | ₩20,706 | ₩20,921 | -3.53% | 1.7만 |
|---|
| 2026.07.30 | ₩19,834 | ₩21,055 | ₩19,620 | ₩21,041 | +6.09% | 2.7만 |
|---|
| 2026.07.29 | ₩20,156 | ₩20,384 | ₩19,030 | ₩19,030 | -5.59% | 2.9만 |
|---|
| 2026.07.28 | ₩20,934 | ₩20,934 | ₩19,606 | ₩20,317 | -2.95% | 2.5만 |
|---|
| 2026.07.27 | ₩20,773 | ₩21,833 | ₩20,652 | ₩21,363 | +2.84% | 2.7만 |
|---|
| 2026.07.24 | ₩20,760 | ₩20,760 | ₩19,781 | ₩19,781 | -4.72% | 1.1만 |
|---|
| 2026.07.23 | ₩21,538 | ₩21,538 | ₩20,787 | ₩20,894 | -2.99% | 1.3만 |
|---|
| 2026.07.22 | ₩21,631 | ₩22,168 | ₩21,269 | ₩21,283 | -1.61% | 2.8만 |
|---|
| 2026.07.21 | ₩21,403 | ₩21,926 | ₩21,390 | ₩21,725 | +1.50% | 2.6만 |
|---|
| 2026.07.20 | ₩21,538 | ₩21,551 | ₩21,055 | ₩21,055 | -2.24% | 2.3만 |
|---|
| 2026.07.17 | ₩20,116 | ₩21,739 | ₩20,116 | ₩21,149 | +5.13% | 3.7만 |
|---|
| 2026.07.16 | ₩22,020 | ₩22,020 | ₩20,934 | ₩20,934 | -4.93% | 2.6만 |
|---|
| 2026.07.15 | ₩24,823 | ₩24,823 | ₩22,302 | ₩22,557 | -9.13% | 3.8만 |
|---|
| 2026.07.14 | ₩23,294 | ₩23,563 | ₩23,013 | ₩23,549 | +1.09% | 1.6만 |
|---|
| 2026.07.13 | ₩24,327 | ₩24,327 | ₩22,758 | ₩22,905 | -5.84% | 3.4만 |
|---|
| 2026.07.10 | ₩26,097 | ₩26,097 | ₩24,676 | ₩24,743 | -5.19% | 2.9만 |
|---|
| 2026.07.09 | ₩25,869 | ₩26,137 | ₩25,494 | ₩25,775 | -0.36% | 2.9만 |
|---|
| 2026.07.08 | ₩25,749 | ₩26,379 | ₩25,158 | ₩25,574 | -0.68% | 1.9만 |
|---|
| 2026.07.07 | ₩27,854 | ₩27,854 | ₩25,574 | ₩26,003 | -6.64% | 2.6만 |
|---|
| 2026.07.06 | ₩27,680 | ₩28,873 | ₩27,680 | ₩27,814 | +0.48% | 3만 |
|---|
| 2026.07.02 | ₩29,209 | ₩30,201 | ₩27,224 | ₩27,452 | -6.01% | 2.9만 |
|---|
| 2026.07.01 | ₩29,812 | ₩30,657 | ₩29,115 | ₩29,249 | -1.89% | 3.2만 |
|---|
| 2026.06.30 | ₩28,954 | ₩30,187 | ₩28,685 | ₩30,134 | +4.08% | 5.3만 |
|---|
| 2026.06.29 | ₩29,155 | ₩29,249 | ₩27,505 | ₩29,021 | -0.46% | 2.2만 |
|---|
| 2026.06.26 | ₩27,492 | ₩28,645 | ₩26,969 | ₩27,894 | +1.46% | 1.3만 |
|---|
| 2026.06.25 | ₩29,973 | ₩29,973 | ₩27,961 | ₩27,961 | -6.71% | 6.2만 |
|---|
| 2026.06.24 | ₩31,609 | ₩31,609 | ₩28,833 | ₩29,557 | -6.49% | 8.2만 |
|---|
| 2026.06.23 | ₩30,027 | ₩32,964 | ₩29,960 | ₩31,891 | +6.21% | 7.4만 |
|---|
| 2026.06.22 | ₩31,515 | ₩31,931 | ₩29,504 | ₩30,483 | -3.28% | 6.9만 |
|---|
| 2026.06.18 | ₩29,557 | ₩31,153 | ₩27,961 | ₩30,576 | +3.45% | 2.9만 |
|---|
| 2026.06.17 | ₩28,525 | ₩29,705 | ₩28,256 | ₩28,551 | +0.09% | 3.9만 |
|---|
| 2026.06.16 | ₩28,793 | ₩29,410 | ₩28,015 | ₩28,095 | -2.42% | 3만 |
|---|
| 2026.06.15 | ₩29,638 | ₩29,799 | ₩27,237 | ₩29,343 | -1.00% | 15.6만 |
|---|
| 2026.06.12 | ₩25,802 | ₩26,379 | ₩25,011 | ₩25,346 | -1.77% | 1.9만 |
|---|
| 2026.06.11 | ₩24,957 | ₩25,923 | ₩24,434 | ₩25,547 | +2.36% | 2.5만 |
|---|
| 2026.06.10 | ₩23,361 | ₩26,151 | ₩23,361 | ₩24,783 | +6.08% | 2.1만 |
|---|
| 2026.06.09 | ₩27,157 | ₩27,157 | ₩23,724 | ₩24,890 | -8.35% | 1.7만 |
|---|