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 | ₩29,111 | ₩29,487 | ₩26,402 | ₩27,837 | -4.38% | 5.7만 |
| 2026.10.08 | ₩30,882 | ₩30,882 | ₩28,615 | ₩29,286 | -5.17% | 4.2만 |
| 2026.10.07 | ₩33,203 | ₩33,203 | ₩31,137 | ₩32,237 | -2.91% | 3.6만 |
| 2026.10.06 | ₩33,257 | ₩36,570 | ₩33,257 | ₩35,122 | +5.61% | 5만 |
| 2026.10.05 | ₩30,855 | ₩32,184 | ₩30,372 | ₩32,184 | +4.30% | 2.5만 |
| 2026.10.02 | ₩28,964 | ₩31,687 | ₩28,508 | ₩31,016 | +7.09% | 5.1만 |
| 2026.10.01 | ₩29,138 | ₩29,688 | ₩27,891 | ₩28,119 | -3.50% | 2.2만 |
| 2026.09.30 | ₩29,192 | ₩31,271 | ₩28,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,722 |
| -1.61% |
| 2.8만 |
| 2026.09.29 | ₩31,446 | ₩31,446 | ₩28,414 | ₩28,696 | -8.75% | 2.9만 |
|---|
| 2026.09.28 | ₩31,070 | ₩31,070 | ₩29,541 | ₩29,568 | -4.84% | 3.5만 |
|---|
| 2026.09.25 | ₩31,781 | ₩32,264 | ₩30,507 | ₩31,003 | -2.45% | 2.4만 |
|---|
| 2026.09.24 | ₩28,588 | ₩31,768 | ₩28,105 | ₩31,164 | +9.01% | 2.1만 |
|---|
| 2026.09.23 | ₩31,191 | ₩31,714 | ₩28,924 | ₩28,977 | -7.10% | 3.4만 |
|---|
| 2026.09.22 | ₩30,560 | ₩31,794 | ₩30,104 | ₩31,312 | +2.46% | 2.3만 |
|---|
| 2026.09.21 | ₩28,964 | ₩30,829 | ₩28,964 | ₩30,346 | +4.77% | 4.3만 |
|---|
| 2026.09.18 | ₩30,507 | ₩30,507 | ₩27,300 | ₩27,864 | -8.66% | 4만 |
|---|
| 2026.09.17 | ₩29,366 | ₩30,909 | ₩28,977 | ₩30,748 | +4.71% | 5.2만 |
|---|
| 2026.09.16 | ₩26,925 | ₩27,917 | ₩26,509 | ₩27,636 | +2.64% | 2.6만 |
|---|
| 2026.09.15 | ₩27,864 | ₩28,011 | ₩26,160 | ₩26,911 | -3.42% | 2만 |
|---|
| 2026.09.14 | ₩26,603 | ₩28,347 | ₩26,388 | ₩27,434 | +3.13% | 2만 |
|---|
| 2026.09.11 | ₩28,320 | ₩28,937 | ₩27,381 | ₩27,985 | -1.18% | 5.4만 |
|---|
| 2026.09.10 | ₩27,944 | ₩30,587 | ₩27,475 | ₩27,891 | -0.19% | 3.9만 |
|---|
| 2026.09.09 | ₩31,754 | ₩31,888 | ₩29,085 | ₩29,085 | -8.41% | 2.9만 |
|---|
| 2026.09.08 | ₩30,775 | ₩32,666 | ₩29,474 | ₩31,687 | +2.96% | 7.7만 |
|---|
| 2026.09.04 | ₩32,345 | ₩32,345 | ₩29,849 | ₩30,252 | -6.47% | 3.8만 |
|---|
| 2026.09.03 | ₩31,191 | ₩31,929 | ₩29,661 | ₩30,507 | -2.19% | 5.4만 |
|---|
| 2026.09.02 | ₩29,635 | ₩30,882 | ₩29,447 | ₩30,681 | +3.53% | 3만 |
|---|
| 2026.09.01 | ₩29,407 | ₩29,809 | ₩28,374 | ₩28,387 | -3.47% | 3.2만 |
|---|
| 2026.08.31 | ₩29,675 | ₩30,319 | ₩29,246 | ₩30,118 | +1.49% | 2.4만 |
|---|
| 2026.08.28 | ₩31,660 | ₩31,674 | ₩29,514 | ₩30,064 | -5.04% | 3.5만 |
|---|
| 2026.08.27 | ₩32,438 | ₩32,640 | ₩31,580 | ₩32,599 | +0.50% | 1.9만 |
|---|
| 2026.08.26 | ₩32,116 | ₩32,827 | ₩31,043 | ₩31,553 | -1.75% | 2.3만 |
|---|
| 2026.08.25 | ₩33,431 | ₩33,431 | ₩32,184 | ₩32,412 | -3.05% | 2.9만 |
|---|
| 2026.08.24 | ₩34,129 | ₩34,209 | ₩32,680 | ₩32,680 | -4.25% | 2.8만 |
|---|
| 2026.08.21 | ₩35,926 | ₩36,892 | ₩34,102 | ₩36,195 | +0.75% | 3.4만 |
|---|
| 2026.08.20 | ₩36,222 | ₩36,222 | ₩33,284 | ₩34,746 | -4.07% | 2.2만 |
|---|
| 2026.08.19 | ₩38,234 | ₩38,234 | ₩35,189 | ₩37,000 | -3.23% | 2.5만 |
|---|
| 2026.08.18 | ₩39,052 | ₩40,810 | ₩38,113 | ₩39,294 | +0.62% | 3.1만 |
|---|
| 2026.08.17 | ₩41,132 | ₩44,995 | ₩41,132 | ₩42,661 | +3.72% | 5만 |
|---|
| 2026.08.14 | ₩42,487 | ₩42,929 | ₩39,562 | ₩41,185 | -3.06% | 1.6만 |
|---|
| 2026.08.13 | ₩41,601 | ₩43,774 | ₩40,890 | ₩41,601 | 0.00% | 2.9만 |
|---|
| 2026.08.12 | ₩40,890 | ₩43,976 | ₩39,964 | ₩43,198 | +5.64% | 5.9만 |
|---|
| 2026.08.11 | ₩38,972 | ₩40,273 | ₩37,027 | ₩39,871 | +2.31% | 4.9만 |
|---|
| 2026.08.10 | ₩41,561 | ₩41,977 | ₩38,703 | ₩39,173 | -5.75% | 11.4만 |
|---|
| 2026.08.07 | ₩36,007 | ₩40,756 | ₩35,940 | ₩40,729 | +13.11% | 9.9만 |
|---|
| 2026.08.06 | ₩31,768 | ₩37,563 | ₩31,231 | ₩34,169 | +7.56% | 9.6만 |
|---|
| 2026.08.05 | ₩33,471 | ₩35,564 | ₩32,197 | ₩32,935 | -1.60% | 9.1만 |
|---|
| 2026.08.04 | ₩34,196 | ₩36,919 | ₩33,539 | ₩36,705 | +7.34% | 17.4만 |
|---|
| 2026.08.03 | ₩26,415 | ₩31,446 | ₩25,489 | ₩31,446 | +19.05% | 5.3만 |
|---|
| 2026.07.31 | ₩28,830 | ₩29,796 | ₩26,160 | ₩27,649 | -4.09% | 3.4만 |
|---|
| 2026.07.30 | ₩26,817 | ₩28,427 | ₩26,536 | ₩27,770 | +3.55% | 6.8만 |
|---|
| 2026.07.29 | ₩27,354 | ₩28,172 | ₩24,671 | ₩24,993 | -8.63% | 5.3만 |
|---|
| 2026.07.28 | ₩26,831 | ₩28,427 | ₩24,564 | ₩28,065 | +4.60% | 9만 |
|---|
| 2026.07.27 | ₩28,508 | ₩29,447 | ₩26,844 | ₩29,111 | +2.12% | 5만 |
|---|
| 2026.07.24 | ₩30,990 | ₩30,990 | ₩27,434 | ₩28,333 | -8.57% | 7.6만 |
|---|
| 2026.07.23 | ₩30,627 | ₩31,647 | ₩28,414 | ₩31,473 | +2.76% | 7.4만 |
|---|
| 2026.07.22 | ₩34,263 | ₩35,001 | ₩31,218 | ₩31,218 | -8.89% | 4만 |
|---|
| 2026.07.21 | ₩31,499 | ₩35,658 | ₩31,271 | ₩33,713 | +7.03% | 13.3만 |
|---|
| 2026.07.20 | ₩32,814 | ₩33,163 | ₩30,533 | ₩30,654 | -6.58% | 9.2만 |
|---|
| 2026.07.17 | ₩33,391 | ₩34,880 | ₩30,815 | ₩32,720 | -2.01% | 99.7만 |
|---|
| 2026.07.16 | ₩37,563 | ₩39,227 | ₩35,283 | ₩35,470 | -5.57% | 15.4만 |
|---|
| 2026.07.15 | ₩38,999 | ₩40,058 | ₩36,128 | ₩37,872 | -2.89% | 16.3만 |
|---|
| 2026.07.14 | ₩41,011 | ₩42,433 | ₩38,234 | ₩38,395 | -6.38% | 16.7만 |
|---|
| 2026.07.13 | ₩43,533 | ₩43,533 | ₩38,838 | ₩39,696 | -8.81% | 11.6만 |
|---|
| 2026.07.10 | ₩46,323 | ₩46,954 | ₩43,761 | ₩43,828 | -5.39% | 16.4만 |
|---|
| 2026.07.09 | ₩46,967 | ₩49,087 | ₩45,438 | ₩48,322 | +2.88% | 12.9만 |
|---|
| 2026.07.08 | ₩48,403 | ₩48,591 | ₩44,003 | ₩46,001 | -4.96% | 24만 |
|---|
| 2026.07.07 | ₩52,857 | ₩52,857 | ₩46,350 | ₩46,712 | -11.62% | 20.6만 |
|---|
| 2026.07.06 | ₩58,022 | ₩59,028 | ₩50,616 | ₩53,970 | -6.98% | 26.3만 |
|---|
| 2026.07.02 | ₩53,796 | ₩55,137 | ₩51,233 | ₩54,976 | +2.19% | 17.3만 |
|---|
| 2026.07.01 | ₩62,221 | ₩62,757 | ₩51,515 | ₩52,548 | -15.55% | 37.2만 |
|---|
| 2026.06.30 | ₩56,975 | ₩63,052 | ₩55,567 | ₩62,127 | +9.04% | 38.2만 |
|---|
| 2026.06.29 | ₩52,803 | ₩58,585 | ₩49,396 | ₩57,136 | +8.21% | 22.6만 |
|---|
| 2026.06.26 | ₩48,443 | ₩53,487 | ₩47,182 | ₩49,717 | +2.63% | 28.3만 |
|---|
| 2026.06.25 | ₩52,696 | ₩55,164 | ₩48,255 | ₩50,241 | -4.66% | 30.5만 |
|---|
| 2026.06.24 | ₩50,777 | ₩54,802 | ₩48,805 | ₩51,086 | +0.61% | 39.8만 |
|---|
| 2026.06.23 | ₩49,087 | ₩58,478 | ₩46,592 | ₩52,414 | +6.78% | 67.8만 |
|---|
| 2026.06.22 | ₩68,875 | ₩69,639 | ₩50,925 | ₩51,421 | -25.34% | 78.6만 |
|---|
| 2026.06.18 | ₩79,379 | ₩80,855 | ₩65,682 | ₩77,071 | -2.91% | 89.1만 |
|---|
| 2026.06.17 | ₩99,287 | ₩102,628 | ₩78,292 | ₩82,813 | -16.59% | 109.9만 |
|---|
| 2026.06.16 | ₩90,903 | ₩112,488 | ₩86,181 | ₩92,526 | +1.79% | 206.7만 |
|---|
| 2026.06.15 | ₩71,102 | ₩84,128 | ₩65,628 | ₩83,873 | +17.96% | 142.6만 |
|---|
| 2026.06.12 | ₩50,911 | ₩79,701 | ₩49,637 | ₩68,767 | +35.07% | 97.7만 |
|---|
| 2026.06.11 | ₩37,831 | ₩44,324 | ₩37,831 | ₩43,922 | +16.10% | 5.5만 |
|---|
| 2026.06.10 | ₩37,563 | ₩39,106 | ₩36,517 | ₩36,517 | -2.79% | 9.9천 |
|---|
| 2026.06.09 | ₩41,776 | ₩41,776 | ₩35,001 | ₩37,979 | -9.09% | 9.7천 |
|---|
| 2026.06.08 | ₩42,165 | ₩42,165 | ₩38,569 | ₩39,535 | -6.24% | 2.9만 |
|---|
| 2026.06.05 | ₩44,016 | ₩44,553 | ₩38,408 | ₩39,495 | -10.27% | 2.5만 |
|---|
| 2026.06.04 | ₩45,129 | ₩48,577 | ₩42,970 | ₩47,772 | +5.86% | 1.5만 |
|---|
| 2026.06.03 | ₩48,175 | ₩48,550 | ₩45,156 | ₩45,156 | -6.27% | 1.7만 |
|---|
| 2026.06.02 | ₩49,637 | ₩50,576 | ₩49,060 | ₩49,811 | +0.35% | 1.8만 |
|---|
| 2026.06.01 | ₩52,696 | ₩53,729 | ₩47,236 | ₩48,269 | -8.40% | 2.7만 |
|---|
| 2026.05.29 | ₩55,365 | ₩55,365 | ₩50,039 | ₩54,225 | -2.06% | 3.5만 |
|---|
| 2026.05.28 | ₩57,002 | ₩60,638 | ₩56,170 | ₩60,638 | +6.38% | 1.9만 |
|---|
| 2026.05.27 | ₩56,667 | ₩56,667 | ₩53,474 | ₩55,969 | -1.23% | 3.8만 |
|---|
| 2026.05.26 | ₩54,467 | ₩54,695 | ₩52,749 | ₩52,991 | -2.71% | 2만 |
|---|
| 2026.05.22 | ₩49,811 | ₩50,066 | ₩48,752 | ₩49,476 | -0.67% | 8.6천 |
|---|
| 2026.05.21 | ₩47,262 | ₩48,014 | ₩46,364 | ₩46,645 | -1.31% | 3.1천 |
|---|
| 2026.05.20 | ₩45,049 | ₩47,826 | ₩45,049 | ₩47,732 | +5.96% | 3.8천 |
|---|
| 2026.05.19 | ₩42,688 | ₩45,961 | ₩41,682 | ₩45,344 | +6.22% | 5.7천 |
|---|
| 2026.05.18 | ₩46,350 | ₩48,993 | ₩44,754 | ₩46,498 | +0.32% | 8.8천 |
|---|
| 2026.05.15 | ₩45,679 | ₩45,679 | ₩43,882 | ₩44,338 | -2.94% | 2.7천 |
|---|
| 2026.05.14 | ₩45,612 | ₩47,249 | ₩45,612 | ₩47,249 | +3.59% | 1천 |
|---|
| 2026.05.13 | ₩42,084 | ₩43,788 | ₩42,084 | ₩43,788 | +4.05% | 800 |
|---|
| 2026.05.12 | ₩41,118 | ₩42,567 | ₩39,562 | ₩42,567 | +3.52% | 3.9천 |
|---|
| 2026.05.11 | ₩40,488 | ₩44,767 | ₩40,488 | ₩43,466 | +7.36% | 1.4만 |
|---|
| 2026.05.08 | ₩37,711 | ₩40,260 | ₩37,711 | ₩40,260 | +6.76% | 3천 |
|---|
| 2026.05.07 | ₩36,825 | ₩36,825 | ₩35,189 | ₩35,189 | -4.44% | 2.1천 |
|---|
| 2026.05.06 | ₩37,791 | ₩37,791 | ₩37,791 | ₩37,791 | 0.00% | 600 |
|---|
| 2026.05.05 | ₩34,048 | ₩34,048 | ₩34,048 | ₩34,048 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩34,893 | ₩35,041 | ₩34,169 | ₩34,652 | -0.69% | 1천 |
|---|
| 2026.05.01 | ₩35,054 | ₩35,054 | ₩34,880 | ₩34,934 | -0.34% | 1천 |
|---|
| 2026.04.30 | ₩34,518 | ₩36,074 | ₩34,518 | ₩36,074 | +4.51% | 200 |
|---|
| 2026.04.29 | ₩33,270 | ₩33,378 | ₩32,532 | ₩32,546 | -2.18% | 1.4천 |
|---|
| 2026.04.28 | ₩34,115 | ₩34,115 | ₩34,115 | ₩34,115 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,564 | ₩35,564 | ₩35,296 | ₩35,537 | -0.08% | 700 |
|---|
| 2026.04.24 | ₩35,578 | ₩35,926 | ₩35,283 | ₩35,283 | -0.83% | 1.4천 |
|---|
| 2026.04.23 | ₩40,125 | ₩40,125 | ₩36,906 | ₩37,791 | -5.82% | 3.5천 |
|---|
| 2026.04.22 | ₩39,736 | ₩40,125 | ₩39,066 | ₩40,125 | +0.98% | 1.4천 |
|---|
| 2026.04.21 | ₩41,051 | ₩41,051 | ₩38,864 | ₩38,864 | -5.33% | 1.8천 |
|---|
| 2026.04.20 | ₩39,280 | ₩40,407 | ₩39,280 | ₩40,407 | +2.87% | 2.9천 |
|---|
| 2026.04.17 | ₩41,950 | ₩41,950 | ₩40,796 | ₩40,796 | -2.75% | 5.1천 |
|---|
| 2026.04.16 | ₩39,790 | ₩41,105 | ₩39,790 | ₩41,105 | +3.30% | 4.5천 |
|---|
| 2026.04.15 | ₩38,610 | ₩38,690 | ₩37,228 | ₩38,596 | -0.03% | 6.8천 |
|---|
| 2026.04.14 | ₩39,589 | ₩39,589 | ₩37,228 | ₩37,577 | -5.08% | 5.5천 |
|---|
| 2026.04.13 | ₩35,765 | ₩36,731 | ₩35,765 | ₩36,262 | +1.39% | 5천 |
|---|
| 2026.04.10 | ₩35,336 | ₩35,336 | ₩35,148 | ₩35,148 | -0.53% | 400 |
|---|
| 2026.04.09 | ₩35,953 | ₩36,222 | ₩34,223 | ₩34,223 | -4.81% | 2.2천 |
|---|
| 2026.04.08 | ₩36,557 | ₩36,691 | ₩35,886 | ₩35,953 | -1.65% | 4.7천 |
|---|