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 | ₩29,101 | ₩29,477 | ₩26,392 | ₩27,827 | -4.38% | 5.7만 |
| 2026.10.08 | ₩30,871 | ₩30,871 | ₩28,605 | ₩29,276 | -5.17% | 4.2만 |
| 2026.10.07 | ₩33,191 | ₩33,191 | ₩31,126 | ₩32,226 | -2.91% | 3.6만 |
| 2026.10.06 | ₩33,245 | ₩36,558 | ₩33,245 | ₩35,109 | +5.61% | 5만 |
| 2026.10.05 | ₩30,845 | ₩32,172 | ₩30,362 | ₩32,172 | +4.30% | 2.5만 |
| 2026.10.02 | ₩28,954 | ₩31,676 | ₩28,498 | ₩31,006 | +7.09% | 5.1만 |
| 2026.10.01 | ₩29,128 | ₩29,678 | ₩27,881 | ₩28,109 | -3.50% | 2.2만 |
| 2026.09.30 | ₩29,182 | ₩31,260 | ₩28,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,712 |
| -1.61% |
| 2.8만 |
| 2026.09.29 | ₩31,435 | ₩31,435 | ₩28,404 | ₩28,685 | -8.75% | 2.9만 |
|---|
| 2026.09.28 | ₩31,059 | ₩31,059 | ₩29,530 | ₩29,557 | -4.84% | 3.5만 |
|---|
| 2026.09.25 | ₩31,770 | ₩32,253 | ₩30,496 | ₩30,992 | -2.45% | 2.4만 |
|---|
| 2026.09.24 | ₩28,578 | ₩31,757 | ₩28,095 | ₩31,153 | +9.01% | 2.1만 |
|---|
| 2026.09.23 | ₩31,180 | ₩31,703 | ₩28,913 | ₩28,967 | -7.10% | 3.4만 |
|---|
| 2026.09.22 | ₩30,550 | ₩31,783 | ₩30,094 | ₩31,301 | +2.46% | 2.3만 |
|---|
| 2026.09.21 | ₩28,954 | ₩30,818 | ₩28,954 | ₩30,335 | +4.77% | 4.3만 |
|---|
| 2026.09.18 | ₩30,496 | ₩30,496 | ₩27,291 | ₩27,854 | -8.66% | 4만 |
|---|
| 2026.09.17 | ₩29,356 | ₩30,898 | ₩28,967 | ₩30,737 | +4.71% | 5.2만 |
|---|
| 2026.09.16 | ₩26,915 | ₩27,908 | ₩26,500 | ₩27,626 | +2.64% | 2.6만 |
|---|
| 2026.09.15 | ₩27,854 | ₩28,002 | ₩26,151 | ₩26,902 | -3.42% | 2만 |
|---|
| 2026.09.14 | ₩26,593 | ₩28,337 | ₩26,379 | ₩27,425 | +3.13% | 2만 |
|---|
| 2026.09.11 | ₩28,310 | ₩28,927 | ₩27,371 | ₩27,975 | -1.18% | 5.4만 |
|---|
| 2026.09.10 | ₩27,934 | ₩30,576 | ₩27,465 | ₩27,881 | -0.19% | 3.9만 |
|---|
| 2026.09.09 | ₩31,743 | ₩31,877 | ₩29,074 | ₩29,074 | -8.41% | 2.9만 |
|---|
| 2026.09.08 | ₩30,764 | ₩32,655 | ₩29,463 | ₩31,676 | +2.96% | 7.7만 |
|---|
| 2026.09.04 | ₩32,333 | ₩32,333 | ₩29,839 | ₩30,241 | -6.47% | 3.8만 |
|---|
| 2026.09.03 | ₩31,180 | ₩31,917 | ₩29,651 | ₩30,496 | -2.19% | 5.4만 |
|---|
| 2026.09.02 | ₩29,624 | ₩30,871 | ₩29,436 | ₩30,670 | +3.53% | 3만 |
|---|
| 2026.09.01 | ₩29,396 | ₩29,799 | ₩28,364 | ₩28,377 | -3.47% | 3.2만 |
|---|
| 2026.08.31 | ₩29,664 | ₩30,308 | ₩29,235 | ₩30,107 | +1.49% | 2.4만 |
|---|
| 2026.08.28 | ₩31,649 | ₩31,663 | ₩29,504 | ₩30,053 | -5.04% | 3.5만 |
|---|
| 2026.08.27 | ₩32,427 | ₩32,628 | ₩31,569 | ₩32,588 | +0.50% | 1.9만 |
|---|
| 2026.08.26 | ₩32,105 | ₩32,816 | ₩31,032 | ₩31,542 | -1.75% | 2.3만 |
|---|
| 2026.08.25 | ₩33,419 | ₩33,419 | ₩32,172 | ₩32,400 | -3.05% | 2.9만 |
|---|
| 2026.08.24 | ₩34,117 | ₩34,197 | ₩32,668 | ₩32,668 | -4.25% | 2.8만 |
|---|
| 2026.08.21 | ₩35,914 | ₩36,879 | ₩34,090 | ₩36,182 | +0.75% | 3.4만 |
|---|
| 2026.08.20 | ₩36,209 | ₩36,209 | ₩33,272 | ₩34,734 | -4.07% | 2.2만 |
|---|
| 2026.08.19 | ₩38,220 | ₩38,220 | ₩35,176 | ₩36,987 | -3.23% | 2.5만 |
|---|
| 2026.08.18 | ₩39,039 | ₩40,795 | ₩38,100 | ₩39,280 | +0.62% | 3.1만 |
|---|
| 2026.08.17 | ₩41,117 | ₩44,979 | ₩41,117 | ₩42,646 | +3.72% | 5만 |
|---|
| 2026.08.14 | ₩42,472 | ₩42,914 | ₩39,548 | ₩41,171 | -3.06% | 1.6만 |
|---|
| 2026.08.13 | ₩41,587 | ₩43,759 | ₩40,876 | ₩41,587 | 0.00% | 2.9만 |
|---|
| 2026.08.12 | ₩40,876 | ₩43,960 | ₩39,950 | ₩43,182 | +5.64% | 5.9만 |
|---|
| 2026.08.11 | ₩38,958 | ₩40,259 | ₩37,014 | ₩39,857 | +2.31% | 4.9만 |
|---|
| 2026.08.10 | ₩41,546 | ₩41,962 | ₩38,690 | ₩39,159 | -5.75% | 11.4만 |
|---|
| 2026.08.07 | ₩35,994 | ₩40,742 | ₩35,927 | ₩40,715 | +13.11% | 9.9만 |
|---|
| 2026.08.06 | ₩31,757 | ₩37,550 | ₩31,220 | ₩34,157 | +7.56% | 9.6만 |
|---|
| 2026.08.05 | ₩33,460 | ₩35,552 | ₩32,186 | ₩32,923 | -1.60% | 9.1만 |
|---|
| 2026.08.04 | ₩34,184 | ₩36,906 | ₩33,527 | ₩36,692 | +7.34% | 17.4만 |
|---|
| 2026.08.03 | ₩26,406 | ₩31,435 | ₩25,480 | ₩31,435 | +19.05% | 5.3만 |
|---|
| 2026.07.31 | ₩28,820 | ₩29,785 | ₩26,151 | ₩27,639 | -4.09% | 3.4만 |
|---|
| 2026.07.30 | ₩26,808 | ₩28,417 | ₩26,526 | ₩27,760 | +3.55% | 6.8만 |
|---|
| 2026.07.29 | ₩27,344 | ₩28,162 | ₩24,662 | ₩24,984 | -8.63% | 5.3만 |
|---|
| 2026.07.28 | ₩26,821 | ₩28,417 | ₩24,555 | ₩28,055 | +4.60% | 9만 |
|---|
| 2026.07.27 | ₩28,498 | ₩29,436 | ₩26,835 | ₩29,101 | +2.12% | 5만 |
|---|
| 2026.07.24 | ₩30,979 | ₩30,979 | ₩27,425 | ₩28,323 | -8.57% | 7.6만 |
|---|
| 2026.07.23 | ₩30,617 | ₩31,636 | ₩28,404 | ₩31,462 | +2.76% | 7.4만 |
|---|
| 2026.07.22 | ₩34,251 | ₩34,989 | ₩31,207 | ₩31,207 | -8.89% | 4만 |
|---|
| 2026.07.21 | ₩31,488 | ₩35,646 | ₩31,260 | ₩33,701 | +7.03% | 13.3만 |
|---|
| 2026.07.20 | ₩32,803 | ₩33,151 | ₩30,523 | ₩30,643 | -6.58% | 9.2만 |
|---|
| 2026.07.17 | ₩33,379 | ₩34,868 | ₩30,804 | ₩32,709 | -2.01% | 99.7만 |
|---|
| 2026.07.16 | ₩37,550 | ₩39,213 | ₩35,270 | ₩35,458 | -5.57% | 15.4만 |
|---|
| 2026.07.15 | ₩38,985 | ₩40,044 | ₩36,115 | ₩37,858 | -2.89% | 16.3만 |
|---|
| 2026.07.14 | ₩40,997 | ₩42,418 | ₩38,220 | ₩38,381 | -6.38% | 16.7만 |
|---|
| 2026.07.13 | ₩43,518 | ₩43,518 | ₩38,824 | ₩39,682 | -8.81% | 11.6만 |
|---|
| 2026.07.10 | ₩46,307 | ₩46,937 | ₩43,746 | ₩43,813 | -5.39% | 16.4만 |
|---|
| 2026.07.09 | ₩46,951 | ₩49,070 | ₩45,422 | ₩48,305 | +2.88% | 12.9만 |
|---|
| 2026.07.08 | ₩48,386 | ₩48,574 | ₩43,987 | ₩45,985 | -4.96% | 24만 |
|---|
| 2026.07.07 | ₩52,838 | ₩52,838 | ₩46,334 | ₩46,696 | -11.62% | 20.6만 |
|---|
| 2026.07.06 | ₩58,001 | ₩59,007 | ₩50,599 | ₩53,951 | -6.98% | 26.3만 |
|---|
| 2026.07.02 | ₩53,777 | ₩55,118 | ₩51,215 | ₩54,957 | +2.19% | 17.3만 |
|---|
| 2026.07.01 | ₩62,199 | ₩62,735 | ₩51,497 | ₩52,530 | -15.55% | 37.2만 |
|---|
| 2026.06.30 | ₩56,955 | ₩63,030 | ₩55,547 | ₩62,105 | +9.04% | 38.2만 |
|---|
| 2026.06.29 | ₩52,785 | ₩58,565 | ₩49,378 | ₩57,116 | +8.21% | 22.6만 |
|---|
| 2026.06.26 | ₩48,426 | ₩53,468 | ₩47,165 | ₩49,700 | +2.63% | 28.3만 |
|---|
| 2026.06.25 | ₩52,677 | ₩55,145 | ₩48,238 | ₩50,223 | -4.66% | 30.5만 |
|---|
| 2026.06.24 | ₩50,759 | ₩54,783 | ₩48,788 | ₩51,068 | +0.61% | 39.8만 |
|---|
| 2026.06.23 | ₩49,070 | ₩58,457 | ₩46,575 | ₩52,396 | +6.78% | 67.8만 |
|---|
| 2026.06.22 | ₩68,851 | ₩69,615 | ₩50,907 | ₩51,403 | -25.34% | 78.6만 |
|---|
| 2026.06.18 | ₩79,351 | ₩80,826 | ₩65,659 | ₩77,044 | -2.91% | 89.1만 |
|---|
| 2026.06.17 | ₩99,253 | ₩102,592 | ₩78,265 | ₩82,784 | -16.59% | 109.9만 |
|---|
| 2026.06.16 | ₩90,871 | ₩112,449 | ₩86,150 | ₩92,494 | +1.79% | 206.7만 |
|---|
| 2026.06.15 | ₩71,077 | ₩84,098 | ₩65,605 | ₩83,844 | +17.96% | 142.6만 |
|---|
| 2026.06.12 | ₩50,894 | ₩79,673 | ₩49,620 | ₩68,743 | +35.07% | 97.7만 |
|---|
| 2026.06.11 | ₩37,818 | ₩44,309 | ₩37,818 | ₩43,907 | +16.10% | 5.5만 |
|---|
| 2026.06.10 | ₩37,550 | ₩39,092 | ₩36,504 | ₩36,504 | -2.79% | 9.9천 |
|---|
| 2026.06.09 | ₩41,761 | ₩41,761 | ₩34,989 | ₩37,966 | -9.09% | 9.7천 |
|---|
| 2026.06.08 | ₩42,150 | ₩42,150 | ₩38,556 | ₩39,521 | -6.24% | 2.9만 |
|---|
| 2026.06.05 | ₩44,001 | ₩44,537 | ₩38,395 | ₩39,481 | -10.27% | 2.5만 |
|---|
| 2026.06.04 | ₩45,114 | ₩48,560 | ₩42,954 | ₩47,756 | +5.86% | 1.5만 |
|---|
| 2026.06.03 | ₩48,158 | ₩48,533 | ₩45,140 | ₩45,140 | -6.27% | 1.7만 |
|---|
| 2026.06.02 | ₩49,620 | ₩50,558 | ₩49,043 | ₩49,794 | +0.35% | 1.8만 |
|---|
| 2026.06.01 | ₩52,677 | ₩53,710 | ₩47,219 | ₩48,252 | -8.40% | 2.7만 |
|---|
| 2026.05.29 | ₩55,346 | ₩55,346 | ₩50,022 | ₩54,206 | -2.06% | 3.5만 |
|---|
| 2026.05.28 | ₩56,982 | ₩60,616 | ₩56,151 | ₩60,616 | +6.38% | 1.9만 |
|---|
| 2026.05.27 | ₩56,647 | ₩56,647 | ₩53,455 | ₩55,949 | -1.23% | 3.8만 |
|---|
| 2026.05.26 | ₩54,447 | ₩54,675 | ₩52,731 | ₩52,972 | -2.71% | 2만 |
|---|
| 2026.05.22 | ₩49,794 | ₩50,049 | ₩48,734 | ₩49,459 | -0.67% | 8.6천 |
|---|
| 2026.05.21 | ₩47,246 | ₩47,997 | ₩46,347 | ₩46,629 | -1.31% | 3.1천 |
|---|
| 2026.05.20 | ₩45,033 | ₩47,809 | ₩45,033 | ₩47,715 | +5.96% | 3.8천 |
|---|
| 2026.05.19 | ₩42,673 | ₩45,945 | ₩41,667 | ₩45,328 | +6.22% | 5.7천 |
|---|
| 2026.05.18 | ₩46,334 | ₩48,976 | ₩44,738 | ₩46,481 | +0.32% | 8.8천 |
|---|
| 2026.05.15 | ₩45,663 | ₩45,663 | ₩43,866 | ₩44,322 | -2.94% | 2.7천 |
|---|
| 2026.05.14 | ₩45,596 | ₩47,232 | ₩45,596 | ₩47,232 | +3.59% | 1천 |
|---|
| 2026.05.13 | ₩42,069 | ₩43,773 | ₩42,069 | ₩43,773 | +4.05% | 800 |
|---|
| 2026.05.12 | ₩41,104 | ₩42,552 | ₩39,548 | ₩42,552 | +3.52% | 3.9천 |
|---|
| 2026.05.11 | ₩40,473 | ₩44,752 | ₩40,473 | ₩43,451 | +7.36% | 1.4만 |
|---|
| 2026.05.08 | ₩37,697 | ₩40,246 | ₩37,697 | ₩40,246 | +6.76% | 3천 |
|---|
| 2026.05.07 | ₩36,812 | ₩36,812 | ₩35,176 | ₩35,176 | -4.44% | 2.1천 |
|---|
| 2026.05.06 | ₩37,778 | ₩37,778 | ₩37,778 | ₩37,778 | 0.00% | 600 |
|---|
| 2026.05.05 | ₩34,036 | ₩34,036 | ₩34,036 | ₩34,036 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩34,881 | ₩35,029 | ₩34,157 | ₩34,640 | -0.69% | 1천 |
|---|
| 2026.05.01 | ₩35,042 | ₩35,042 | ₩34,868 | ₩34,921 | -0.34% | 1천 |
|---|
| 2026.04.30 | ₩34,506 | ₩36,061 | ₩34,506 | ₩36,061 | +4.51% | 200 |
|---|
| 2026.04.29 | ₩33,259 | ₩33,366 | ₩32,521 | ₩32,534 | -2.18% | 1.4천 |
|---|
| 2026.04.28 | ₩34,103 | ₩34,103 | ₩34,103 | ₩34,103 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,552 | ₩35,552 | ₩35,284 | ₩35,525 | -0.08% | 700 |
|---|
| 2026.04.24 | ₩35,565 | ₩35,914 | ₩35,270 | ₩35,270 | -0.83% | 1.4천 |
|---|
| 2026.04.23 | ₩40,111 | ₩40,111 | ₩36,893 | ₩37,778 | -5.82% | 3.5천 |
|---|
| 2026.04.22 | ₩39,722 | ₩40,111 | ₩39,052 | ₩40,111 | +0.98% | 1.4천 |
|---|
| 2026.04.21 | ₩41,037 | ₩41,037 | ₩38,851 | ₩38,851 | -5.33% | 1.8천 |
|---|
| 2026.04.20 | ₩39,267 | ₩40,393 | ₩39,267 | ₩40,393 | +2.87% | 2.9천 |
|---|
| 2026.04.17 | ₩41,935 | ₩41,935 | ₩40,782 | ₩40,782 | -2.75% | 5.1천 |
|---|
| 2026.04.16 | ₩39,776 | ₩41,090 | ₩39,776 | ₩41,090 | +3.30% | 4.5천 |
|---|
| 2026.04.15 | ₩38,596 | ₩38,676 | ₩37,215 | ₩38,583 | -0.03% | 6.8천 |
|---|
| 2026.04.14 | ₩39,575 | ₩39,575 | ₩37,215 | ₩37,563 | -5.08% | 5.5천 |
|---|
| 2026.04.13 | ₩35,753 | ₩36,718 | ₩35,753 | ₩36,249 | +1.39% | 5천 |
|---|
| 2026.04.10 | ₩35,324 | ₩35,324 | ₩35,136 | ₩35,136 | -0.53% | 400 |
|---|
| 2026.04.09 | ₩35,941 | ₩36,209 | ₩34,211 | ₩34,211 | -4.81% | 2.2천 |
|---|
| 2026.04.08 | ₩36,544 | ₩36,678 | ₩35,874 | ₩35,941 | -1.65% | 4.7천 |
|---|