시장 데이터를 불러오는 중
전체 종목
Defiance Pure Space Daily 2X Strategy ETF 과거 주가
Defiance Pure Space Daily 2X Strategy ETF · SPCL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Pure Space Daily 2X Strategy ETF · SPCL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,078 | ₩29,454 | ₩26,372 | ₩27,805 | -4.38% | 5.7만 |
| 2026.10.08 | ₩30,847 | ₩30,847 | ₩28,583 | ₩29,253 | -5.17% | 4.2만 |
| 2026.10.07 | ₩33,165 | ₩33,165 | ₩31,102 | ₩32,201 | -2.91% | 3.6만 |
| 2026.10.06 | ₩33,219 | ₩36,529 | ₩33,219 | ₩35,082 | +5.61% | 5만 |
| 2026.10.05 | ₩30,820 | ₩32,147 | ₩30,338 | ₩32,147 | +4.30% | 2.5만 |
| 2026.10.02 | ₩28,931 | ₩31,651 | ₩28,475 | ₩30,981 | +7.09% | 5.1만 |
| 2026.10.01 | ₩29,105 | ₩29,655 | ₩27,859 | ₩28,087 | -3.50% | 2.2만 |
| 2026.09.30 | ₩29,159 | ₩31,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,690 |
| -1.61% |
| 2.8만 |
| 2026.09.29 | ₩31,410 | ₩31,410 | ₩28,382 | ₩28,663 | -8.75% | 2.9만 |
|---|
| 2026.09.28 | ₩31,035 | ₩31,035 | ₩29,507 | ₩29,534 | -4.84% | 3.5만 |
|---|
| 2026.09.25 | ₩31,745 | ₩32,227 | ₩30,472 | ₩30,968 | -2.45% | 2.4만 |
|---|
| 2026.09.24 | ₩28,556 | ₩31,732 | ₩28,073 | ₩31,129 | +9.01% | 2.1만 |
|---|
| 2026.09.23 | ₩31,155 | ₩31,678 | ₩28,891 | ₩28,944 | -7.10% | 3.4만 |
|---|
| 2026.09.22 | ₩30,526 | ₩31,758 | ₩30,070 | ₩31,276 | +2.46% | 2.3만 |
|---|
| 2026.09.21 | ₩28,931 | ₩30,794 | ₩28,931 | ₩30,311 | +4.77% | 4.3만 |
|---|
| 2026.09.18 | ₩30,472 | ₩30,472 | ₩27,269 | ₩27,832 | -8.66% | 4만 |
|---|
| 2026.09.17 | ₩29,333 | ₩30,874 | ₩28,944 | ₩30,713 | +4.71% | 5.2만 |
|---|
| 2026.09.16 | ₩26,894 | ₩27,886 | ₩26,479 | ₩27,604 | +2.64% | 2.6만 |
|---|
| 2026.09.15 | ₩27,832 | ₩27,980 | ₩26,130 | ₩26,881 | -3.42% | 2만 |
|---|
| 2026.09.14 | ₩26,573 | ₩28,315 | ₩26,358 | ₩27,403 | +3.13% | 2만 |
|---|
| 2026.09.11 | ₩28,288 | ₩28,904 | ₩27,350 | ₩27,953 | -1.18% | 5.4만 |
|---|
| 2026.09.10 | ₩27,913 | ₩30,552 | ₩27,444 | ₩27,859 | -0.19% | 3.9만 |
|---|
| 2026.09.09 | ₩31,718 | ₩31,852 | ₩29,052 | ₩29,052 | -8.41% | 2.9만 |
|---|
| 2026.09.08 | ₩30,740 | ₩32,629 | ₩29,440 | ₩31,651 | +2.96% | 7.7만 |
|---|
| 2026.09.04 | ₩32,308 | ₩32,308 | ₩29,815 | ₩30,217 | -6.47% | 3.8만 |
|---|
| 2026.09.03 | ₩31,155 | ₩31,892 | ₩29,628 | ₩30,472 | -2.19% | 5.4만 |
|---|
| 2026.09.02 | ₩29,601 | ₩30,847 | ₩29,413 | ₩30,646 | +3.53% | 3만 |
|---|
| 2026.09.01 | ₩29,373 | ₩29,775 | ₩28,341 | ₩28,355 | -3.47% | 3.2만 |
|---|
| 2026.08.31 | ₩29,641 | ₩30,284 | ₩29,212 | ₩30,083 | +1.49% | 2.4만 |
|---|
| 2026.08.28 | ₩31,624 | ₩31,638 | ₩29,480 | ₩30,030 | -5.04% | 3.5만 |
|---|
| 2026.08.27 | ₩32,402 | ₩32,603 | ₩31,544 | ₩32,562 | +0.50% | 1.9만 |
|---|
| 2026.08.26 | ₩32,080 | ₩32,790 | ₩31,008 | ₩31,517 | -1.75% | 2.3만 |
|---|
| 2026.08.25 | ₩33,393 | ₩33,393 | ₩32,147 | ₩32,375 | -3.05% | 2.9만 |
|---|
| 2026.08.24 | ₩34,090 | ₩34,171 | ₩32,643 | ₩32,643 | -4.25% | 2.8만 |
|---|
| 2026.08.21 | ₩35,886 | ₩36,851 | ₩34,063 | ₩36,154 | +0.75% | 3.4만 |
|---|
| 2026.08.20 | ₩36,181 | ₩36,181 | ₩33,246 | ₩34,707 | -4.07% | 2.2만 |
|---|
| 2026.08.19 | ₩38,191 | ₩38,191 | ₩35,149 | ₩36,958 | -3.23% | 2.5만 |
|---|
| 2026.08.18 | ₩39,008 | ₩40,763 | ₩38,070 | ₩39,249 | +0.62% | 3.1만 |
|---|
| 2026.08.17 | ₩41,085 | ₩44,944 | ₩41,085 | ₩42,613 | +3.72% | 5만 |
|---|
| 2026.08.14 | ₩42,438 | ₩42,881 | ₩39,517 | ₩41,139 | -3.06% | 1.6만 |
|---|
| 2026.08.13 | ₩41,554 | ₩43,725 | ₩40,844 | ₩41,554 | 0.00% | 2.9만 |
|---|
| 2026.08.12 | ₩40,844 | ₩43,926 | ₩39,919 | ₩43,149 | +5.64% | 5.9만 |
|---|
| 2026.08.11 | ₩38,928 | ₩40,227 | ₩36,985 | ₩39,825 | +2.31% | 4.9만 |
|---|
| 2026.08.10 | ₩41,514 | ₩41,929 | ₩38,660 | ₩39,129 | -5.75% | 11.4만 |
|---|
| 2026.08.07 | ₩35,966 | ₩40,710 | ₩35,899 | ₩40,683 | +13.11% | 9.9만 |
|---|
| 2026.08.06 | ₩31,732 | ₩37,521 | ₩31,196 | ₩34,130 | +7.56% | 9.6만 |
|---|
| 2026.08.05 | ₩33,434 | ₩35,524 | ₩32,160 | ₩32,897 | -1.60% | 9.1만 |
|---|
| 2026.08.04 | ₩34,157 | ₩36,877 | ₩33,501 | ₩36,663 | +7.34% | 17.4만 |
|---|
| 2026.08.03 | ₩26,385 | ₩31,410 | ₩25,460 | ₩31,410 | +19.05% | 5.3만 |
|---|
| 2026.07.31 | ₩28,797 | ₩29,762 | ₩26,130 | ₩27,618 | -4.09% | 3.4만 |
|---|
| 2026.07.30 | ₩26,787 | ₩28,395 | ₩26,506 | ₩27,738 | +3.55% | 6.8만 |
|---|
| 2026.07.29 | ₩27,323 | ₩28,140 | ₩24,643 | ₩24,965 | -8.63% | 5.3만 |
|---|
| 2026.07.28 | ₩26,800 | ₩28,395 | ₩24,536 | ₩28,033 | +4.60% | 9만 |
|---|
| 2026.07.27 | ₩28,475 | ₩29,413 | ₩26,814 | ₩29,078 | +2.12% | 5만 |
|---|
| 2026.07.24 | ₩30,954 | ₩30,954 | ₩27,403 | ₩28,301 | -8.57% | 7.6만 |
|---|
| 2026.07.23 | ₩30,593 | ₩31,611 | ₩28,382 | ₩31,437 | +2.76% | 7.4만 |
|---|
| 2026.07.22 | ₩34,224 | ₩34,961 | ₩31,182 | ₩31,182 | -8.89% | 4만 |
|---|
| 2026.07.21 | ₩31,464 | ₩35,618 | ₩31,236 | ₩33,675 | +7.03% | 13.3만 |
|---|
| 2026.07.20 | ₩32,777 | ₩33,125 | ₩30,499 | ₩30,619 | -6.58% | 9.2만 |
|---|
| 2026.07.17 | ₩33,353 | ₩34,841 | ₩30,780 | ₩32,683 | -2.01% | 99.7만 |
|---|
| 2026.07.16 | ₩37,521 | ₩39,182 | ₩35,243 | ₩35,430 | -5.57% | 15.4만 |
|---|
| 2026.07.15 | ₩38,954 | ₩40,013 | ₩36,087 | ₩37,829 | -2.89% | 16.3만 |
|---|
| 2026.07.14 | ₩40,964 | ₩42,385 | ₩38,191 | ₩38,351 | -6.38% | 16.7만 |
|---|
| 2026.07.13 | ₩43,484 | ₩43,484 | ₩38,794 | ₩39,651 | -8.81% | 11.6만 |
|---|
| 2026.07.10 | ₩46,271 | ₩46,901 | ₩43,711 | ₩43,778 | -5.39% | 16.4만 |
|---|
| 2026.07.09 | ₩46,914 | ₩49,031 | ₩45,386 | ₩48,268 | +2.88% | 12.9만 |
|---|
| 2026.07.08 | ₩48,348 | ₩48,536 | ₩43,953 | ₩45,949 | -4.96% | 24만 |
|---|
| 2026.07.07 | ₩52,797 | ₩52,797 | ₩46,298 | ₩46,659 | -11.62% | 20.6만 |
|---|
| 2026.07.06 | ₩57,956 | ₩58,961 | ₩50,559 | ₩53,909 | -6.98% | 26.3만 |
|---|
| 2026.07.02 | ₩53,735 | ₩55,075 | ₩51,175 | ₩54,914 | +2.19% | 17.3만 |
|---|
| 2026.07.01 | ₩62,150 | ₩62,686 | ₩51,457 | ₩52,489 | -15.55% | 37.2만 |
|---|
| 2026.06.30 | ₩56,911 | ₩62,981 | ₩55,504 | ₩62,056 | +9.04% | 38.2만 |
|---|
| 2026.06.29 | ₩52,743 | ₩58,519 | ₩49,340 | ₩57,071 | +8.21% | 22.6만 |
|---|
| 2026.06.26 | ₩48,388 | ₩53,427 | ₩47,129 | ₩49,661 | +2.63% | 28.3만 |
|---|
| 2026.06.25 | ₩52,636 | ₩55,102 | ₩48,201 | ₩50,184 | -4.66% | 30.5만 |
|---|
| 2026.06.24 | ₩50,720 | ₩54,740 | ₩48,750 | ₩51,028 | +0.61% | 39.8만 |
|---|
| 2026.06.23 | ₩49,031 | ₩58,411 | ₩46,539 | ₩52,355 | +6.78% | 67.8만 |
|---|
| 2026.06.22 | ₩68,797 | ₩69,560 | ₩50,867 | ₩51,363 | -25.34% | 78.6만 |
|---|
| 2026.06.18 | ₩79,289 | ₩80,763 | ₩65,607 | ₩76,984 | -2.91% | 89.1만 |
|---|
| 2026.06.17 | ₩99,175 | ₩102,512 | ₩78,204 | ₩82,719 | -16.59% | 109.9만 |
|---|
| 2026.06.16 | ₩90,800 | ₩112,361 | ₩86,083 | ₩92,421 | +1.79% | 206.7만 |
|---|
| 2026.06.15 | ₩71,021 | ₩84,033 | ₩65,554 | ₩83,778 | +17.96% | 142.6만 |
|---|
| 2026.06.12 | ₩50,854 | ₩79,611 | ₩49,581 | ₩68,689 | +35.07% | 97.7만 |
|---|
| 2026.06.11 | ₩37,789 | ₩44,274 | ₩37,789 | ₩43,872 | +16.10% | 5.5만 |
|---|
| 2026.06.10 | ₩37,521 | ₩39,062 | ₩36,475 | ₩36,475 | -2.79% | 9.9천 |
|---|
| 2026.06.09 | ₩41,728 | ₩41,728 | ₩34,961 | ₩37,936 | -9.09% | 9.7천 |
|---|
| 2026.06.08 | ₩42,117 | ₩42,117 | ₩38,526 | ₩39,490 | -6.24% | 2.9만 |
|---|
| 2026.06.05 | ₩43,966 | ₩44,502 | ₩38,365 | ₩39,450 | -10.27% | 2.5만 |
|---|
| 2026.06.04 | ₩45,078 | ₩48,522 | ₩42,921 | ₩47,718 | +5.86% | 1.5만 |
|---|
| 2026.06.03 | ₩48,120 | ₩48,495 | ₩45,105 | ₩45,105 | -6.27% | 1.7만 |
|---|
| 2026.06.02 | ₩49,581 | ₩50,519 | ₩49,005 | ₩49,755 | +0.35% | 1.8만 |
|---|
| 2026.06.01 | ₩52,636 | ₩53,668 | ₩47,182 | ₩48,214 | -8.40% | 2.7만 |
|---|
| 2026.05.29 | ₩55,303 | ₩55,303 | ₩49,983 | ₩54,164 | -2.06% | 3.5만 |
|---|
| 2026.05.28 | ₩56,937 | ₩60,569 | ₩56,107 | ₩60,569 | +6.38% | 1.9만 |
|---|
| 2026.05.27 | ₩56,602 | ₩56,602 | ₩53,413 | ₩55,906 | -1.23% | 3.8만 |
|---|
| 2026.05.26 | ₩54,405 | ₩54,633 | ₩52,690 | ₩52,931 | -2.71% | 2만 |
|---|
| 2026.05.22 | ₩49,755 | ₩50,010 | ₩48,696 | ₩49,420 | -0.67% | 8.6천 |
|---|
| 2026.05.21 | ₩47,209 | ₩47,959 | ₩46,311 | ₩46,592 | -1.31% | 3.1천 |
|---|
| 2026.05.20 | ₩44,998 | ₩47,772 | ₩44,998 | ₩47,678 | +5.96% | 3.8천 |
|---|
| 2026.05.19 | ₩42,639 | ₩45,909 | ₩41,634 | ₩45,293 | +6.22% | 5.7천 |
|---|
| 2026.05.18 | ₩46,298 | ₩48,938 | ₩44,703 | ₩46,445 | +0.32% | 8.8천 |
|---|
| 2026.05.15 | ₩45,628 | ₩45,628 | ₩43,832 | ₩44,288 | -2.94% | 2.7천 |
|---|
| 2026.05.14 | ₩45,561 | ₩47,196 | ₩45,561 | ₩47,196 | +3.59% | 1천 |
|---|
| 2026.05.13 | ₩42,036 | ₩43,738 | ₩42,036 | ₩43,738 | +4.05% | 800 |
|---|
| 2026.05.12 | ₩41,072 | ₩42,519 | ₩39,517 | ₩42,519 | +3.52% | 3.9천 |
|---|
| 2026.05.11 | ₩40,442 | ₩44,716 | ₩40,442 | ₩43,417 | +7.36% | 1.4만 |
|---|
| 2026.05.08 | ₩37,668 | ₩40,214 | ₩37,668 | ₩40,214 | +6.76% | 3천 |
|---|
| 2026.05.07 | ₩36,784 | ₩36,784 | ₩35,149 | ₩35,149 | -4.44% | 2.1천 |
|---|
| 2026.05.06 | ₩37,748 | ₩37,748 | ₩37,748 | ₩37,748 | 0.00% | 600 |
|---|
| 2026.05.05 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩34,854 | ₩35,001 | ₩34,130 | ₩34,613 | -0.69% | 1천 |
|---|
| 2026.05.01 | ₩35,015 | ₩35,015 | ₩34,841 | ₩34,894 | -0.34% | 1천 |
|---|
| 2026.04.30 | ₩34,479 | ₩36,033 | ₩34,479 | ₩36,033 | +4.51% | 200 |
|---|
| 2026.04.29 | ₩33,232 | ₩33,340 | ₩32,495 | ₩32,509 | -2.18% | 1.4천 |
|---|
| 2026.04.28 | ₩34,077 | ₩34,077 | ₩34,077 | ₩34,077 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,524 | ₩35,524 | ₩35,256 | ₩35,497 | -0.08% | 700 |
|---|
| 2026.04.24 | ₩35,537 | ₩35,886 | ₩35,243 | ₩35,243 | -0.83% | 1.4천 |
|---|
| 2026.04.23 | ₩40,080 | ₩40,080 | ₩36,864 | ₩37,748 | -5.82% | 3.5천 |
|---|
| 2026.04.22 | ₩39,691 | ₩40,080 | ₩39,021 | ₩40,080 | +0.98% | 1.4천 |
|---|
| 2026.04.21 | ₩41,005 | ₩41,005 | ₩38,820 | ₩38,820 | -5.33% | 1.8천 |
|---|
| 2026.04.20 | ₩39,236 | ₩40,361 | ₩39,236 | ₩40,361 | +2.87% | 2.9천 |
|---|
| 2026.04.17 | ₩41,902 | ₩41,902 | ₩40,750 | ₩40,750 | -2.75% | 5.1천 |
|---|
| 2026.04.16 | ₩39,745 | ₩41,058 | ₩39,745 | ₩41,058 | +3.30% | 4.5천 |
|---|
| 2026.04.15 | ₩38,566 | ₩38,646 | ₩37,186 | ₩38,552 | -0.03% | 6.8천 |
|---|
| 2026.04.14 | ₩39,544 | ₩39,544 | ₩37,186 | ₩37,534 | -5.08% | 5.5천 |
|---|
| 2026.04.13 | ₩35,725 | ₩36,690 | ₩35,725 | ₩36,221 | +1.39% | 5천 |
|---|
| 2026.04.10 | ₩35,296 | ₩35,296 | ₩35,109 | ₩35,109 | -0.53% | 400 |
|---|
| 2026.04.09 | ₩35,913 | ₩36,181 | ₩34,184 | ₩34,184 | -4.81% | 2.2천 |
|---|
| 2026.04.08 | ₩36,516 | ₩36,650 | ₩35,846 | ₩35,913 | -1.65% | 4.7천 |
|---|