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 | ₩29,014 | ₩29,389 | ₩26,313 | ₩27,744 | -4.38% | 5.7만 |
| 2026.10.08 | ₩30,779 | ₩30,779 | ₩28,519 | ₩29,188 | -5.17% | 4.2만 |
| 2026.10.07 | ₩33,092 | ₩33,092 | ₩31,033 | ₩32,130 | -2.91% | 3.6만 |
| 2026.10.06 | ₩33,146 | ₩36,448 | ₩33,146 | ₩35,004 | +5.61% | 5만 |
| 2026.10.05 | ₩30,752 | ₩32,076 | ₩30,271 | ₩32,076 | +4.30% | 2.5만 |
| 2026.10.02 | ₩28,867 | ₩31,581 | ₩28,413 | ₩30,913 | +7.09% | 5.1만 |
| 2026.10.01 | ₩29,041 | ₩29,589 | ₩27,797 | ₩28,025 | -3.50% | 2.2만 |
| 2026.09.30 | ₩29,094 | ₩31,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,626 |
| -1.61% |
| 2.8만 |
| 2026.09.29 | ₩31,341 | ₩31,341 | ₩28,319 | ₩28,600 | -8.75% | 2.9만 |
|---|
| 2026.09.28 | ₩30,966 | ₩30,966 | ₩29,442 | ₩29,469 | -4.84% | 3.5만 |
|---|
| 2026.09.25 | ₩31,675 | ₩32,156 | ₩30,405 | ₩30,899 | -2.45% | 2.4만 |
|---|
| 2026.09.24 | ₩28,493 | ₩31,662 | ₩28,011 | ₩31,060 | +9.01% | 2.1만 |
|---|
| 2026.09.23 | ₩31,087 | ₩31,608 | ₩28,827 | ₩28,880 | -7.10% | 3.4만 |
|---|
| 2026.09.22 | ₩30,458 | ₩31,688 | ₩30,004 | ₩31,207 | +2.46% | 2.3만 |
|---|
| 2026.09.21 | ₩28,867 | ₩30,726 | ₩28,867 | ₩30,244 | +4.77% | 4.3만 |
|---|
| 2026.09.18 | ₩30,405 | ₩30,405 | ₩27,209 | ₩27,771 | -8.66% | 4만 |
|---|
| 2026.09.17 | ₩29,268 | ₩30,806 | ₩28,880 | ₩30,645 | +4.71% | 5.2만 |
|---|
| 2026.09.16 | ₩26,835 | ₩27,824 | ₩26,420 | ₩27,543 | +2.64% | 2.6만 |
|---|
| 2026.09.15 | ₩27,771 | ₩27,918 | ₩26,073 | ₩26,821 | -3.42% | 2만 |
|---|
| 2026.09.14 | ₩26,514 | ₩28,252 | ₩26,300 | ₩27,343 | +3.13% | 2만 |
|---|
| 2026.09.11 | ₩28,225 | ₩28,840 | ₩27,289 | ₩27,891 | -1.18% | 5.4만 |
|---|
| 2026.09.10 | ₩27,851 | ₩30,485 | ₩27,383 | ₩27,797 | -0.19% | 3.9만 |
|---|
| 2026.09.09 | ₩31,648 | ₩31,782 | ₩28,987 | ₩28,987 | -8.41% | 2.9만 |
|---|
| 2026.09.08 | ₩30,672 | ₩32,557 | ₩29,375 | ₩31,581 | +2.96% | 7.7만 |
|---|
| 2026.09.04 | ₩32,237 | ₩32,237 | ₩29,750 | ₩30,151 | -6.47% | 3.8만 |
|---|
| 2026.09.03 | ₩31,087 | ₩31,822 | ₩29,562 | ₩30,405 | -2.19% | 5.4만 |
|---|
| 2026.09.02 | ₩29,536 | ₩30,779 | ₩29,348 | ₩30,579 | +3.53% | 3만 |
|---|
| 2026.09.01 | ₩29,308 | ₩29,709 | ₩28,279 | ₩28,292 | -3.47% | 3.2만 |
|---|
| 2026.08.31 | ₩29,576 | ₩30,218 | ₩29,148 | ₩30,017 | +1.49% | 2.4만 |
|---|
| 2026.08.28 | ₩31,555 | ₩31,568 | ₩29,415 | ₩29,964 | -5.04% | 3.5만 |
|---|
| 2026.08.27 | ₩32,330 | ₩32,531 | ₩31,474 | ₩32,491 | +0.50% | 1.9만 |
|---|
| 2026.08.26 | ₩32,009 | ₩32,718 | ₩30,940 | ₩31,448 | -1.75% | 2.3만 |
|---|
| 2026.08.25 | ₩33,320 | ₩33,320 | ₩32,076 | ₩32,303 | -3.05% | 2.9만 |
|---|
| 2026.08.24 | ₩34,015 | ₩34,095 | ₩32,571 | ₩32,571 | -4.25% | 2.8만 |
|---|
| 2026.08.21 | ₩35,806 | ₩36,769 | ₩33,988 | ₩36,074 | +0.75% | 3.4만 |
|---|
| 2026.08.20 | ₩36,101 | ₩36,101 | ₩33,172 | ₩34,630 | -4.07% | 2.2만 |
|---|
| 2026.08.19 | ₩38,106 | ₩38,106 | ₩35,071 | ₩36,876 | -3.23% | 2.5만 |
|---|
| 2026.08.18 | ₩38,922 | ₩40,673 | ₩37,986 | ₩39,162 | +0.62% | 3.1만 |
|---|
| 2026.08.17 | ₩40,994 | ₩44,845 | ₩40,994 | ₩42,519 | +3.72% | 5만 |
|---|
| 2026.08.14 | ₩42,345 | ₩42,786 | ₩39,430 | ₩41,048 | -3.06% | 1.6만 |
|---|
| 2026.08.13 | ₩41,462 | ₩43,628 | ₩40,754 | ₩41,462 | 0.00% | 2.9만 |
|---|
| 2026.08.12 | ₩40,754 | ₩43,829 | ₩39,831 | ₩43,053 | +5.64% | 5.9만 |
|---|
| 2026.08.11 | ₩38,842 | ₩40,139 | ₩36,903 | ₩39,737 | +2.31% | 4.9만 |
|---|
| 2026.08.10 | ₩41,422 | ₩41,837 | ₩38,574 | ₩39,042 | -5.75% | 11.4만 |
|---|
| 2026.08.07 | ₩35,887 | ₩40,620 | ₩35,820 | ₩40,593 | +13.11% | 9.9만 |
|---|
| 2026.08.06 | ₩31,662 | ₩37,438 | ₩31,127 | ₩34,055 | +7.56% | 9.6만 |
|---|
| 2026.08.05 | ₩33,360 | ₩35,445 | ₩32,089 | ₩32,825 | -1.60% | 9.1만 |
|---|
| 2026.08.04 | ₩34,082 | ₩36,796 | ₩33,427 | ₩36,582 | +7.34% | 17.4만 |
|---|
| 2026.08.03 | ₩26,327 | ₩31,341 | ₩25,404 | ₩31,341 | +19.05% | 5.3만 |
|---|
| 2026.07.31 | ₩28,733 | ₩29,696 | ₩26,073 | ₩27,557 | -4.09% | 3.4만 |
|---|
| 2026.07.30 | ₩26,728 | ₩28,332 | ₩26,447 | ₩27,677 | +3.55% | 6.8만 |
|---|
| 2026.07.29 | ₩27,263 | ₩28,078 | ₩24,589 | ₩24,909 | -8.63% | 5.3만 |
|---|
| 2026.07.28 | ₩26,741 | ₩28,332 | ₩24,482 | ₩27,971 | +4.60% | 9만 |
|---|
| 2026.07.27 | ₩28,413 | ₩29,348 | ₩26,755 | ₩29,014 | +2.12% | 5만 |
|---|
| 2026.07.24 | ₩30,886 | ₩30,886 | ₩27,343 | ₩28,239 | -8.57% | 7.6만 |
|---|
| 2026.07.23 | ₩30,525 | ₩31,541 | ₩28,319 | ₩31,367 | +2.76% | 7.4만 |
|---|
| 2026.07.22 | ₩34,149 | ₩34,884 | ₩31,113 | ₩31,113 | -8.89% | 4만 |
|---|
| 2026.07.21 | ₩31,394 | ₩35,539 | ₩31,167 | ₩33,600 | +7.03% | 13.3만 |
|---|
| 2026.07.20 | ₩32,704 | ₩33,052 | ₩30,431 | ₩30,552 | -6.58% | 9.2만 |
|---|
| 2026.07.17 | ₩33,279 | ₩34,764 | ₩30,712 | ₩32,611 | -2.01% | 99.7만 |
|---|
| 2026.07.16 | ₩37,438 | ₩39,096 | ₩35,165 | ₩35,352 | -5.57% | 15.4만 |
|---|
| 2026.07.15 | ₩38,868 | ₩39,925 | ₩36,007 | ₩37,745 | -2.89% | 16.3만 |
|---|
| 2026.07.14 | ₩40,874 | ₩42,291 | ₩38,106 | ₩38,267 | -6.38% | 16.7만 |
|---|
| 2026.07.13 | ₩43,388 | ₩43,388 | ₩38,708 | ₩39,564 | -8.81% | 11.6만 |
|---|
| 2026.07.10 | ₩46,169 | ₩46,797 | ₩43,615 | ₩43,682 | -5.39% | 16.4만 |
|---|
| 2026.07.09 | ₩46,810 | ₩48,923 | ₩45,286 | ₩48,161 | +2.88% | 12.9만 |
|---|
| 2026.07.08 | ₩48,241 | ₩48,428 | ₩43,856 | ₩45,848 | -4.96% | 24만 |
|---|
| 2026.07.07 | ₩52,680 | ₩52,680 | ₩46,195 | ₩46,556 | -11.62% | 20.6만 |
|---|
| 2026.07.06 | ₩57,828 | ₩58,831 | ₩50,447 | ₩53,790 | -6.98% | 26.3만 |
|---|
| 2026.07.02 | ₩53,616 | ₩54,953 | ₩51,062 | ₩54,793 | +2.19% | 17.3만 |
|---|
| 2026.07.01 | ₩62,013 | ₩62,548 | ₩51,343 | ₩52,373 | -15.55% | 37.2만 |
|---|
| 2026.06.30 | ₩56,785 | ₩62,842 | ₩55,381 | ₩61,919 | +9.04% | 38.2만 |
|---|
| 2026.06.29 | ₩52,627 | ₩58,389 | ₩49,231 | ₩56,945 | +8.21% | 22.6만 |
|---|
| 2026.06.26 | ₩48,281 | ₩53,309 | ₩47,024 | ₩49,551 | +2.63% | 28.3만 |
|---|
| 2026.06.25 | ₩52,520 | ₩54,980 | ₩48,094 | ₩50,073 | -4.66% | 30.5만 |
|---|
| 2026.06.24 | ₩50,608 | ₩54,619 | ₩48,642 | ₩50,915 | +0.61% | 39.8만 |
|---|
| 2026.06.23 | ₩48,923 | ₩58,282 | ₩46,436 | ₩52,239 | +6.78% | 67.8만 |
|---|
| 2026.06.22 | ₩68,645 | ₩69,407 | ₩50,755 | ₩51,250 | -25.34% | 78.6만 |
|---|
| 2026.06.18 | ₩79,114 | ₩80,585 | ₩65,462 | ₩76,814 | -2.91% | 89.1만 |
|---|
| 2026.06.17 | ₩98,956 | ₩102,285 | ₩78,031 | ₩82,537 | -16.59% | 109.9만 |
|---|
| 2026.06.16 | ₩90,599 | ₩112,112 | ₩85,893 | ₩92,217 | +1.79% | 206.7만 |
|---|
| 2026.06.15 | ₩70,864 | ₩83,847 | ₩65,409 | ₩83,593 | +17.96% | 142.6만 |
|---|
| 2026.06.12 | ₩50,741 | ₩79,435 | ₩49,471 | ₩68,538 | +35.07% | 97.7만 |
|---|
| 2026.06.11 | ₩37,705 | ₩44,176 | ₩37,705 | ₩43,775 | +16.10% | 5.5만 |
|---|
| 2026.06.10 | ₩37,438 | ₩38,975 | ₩36,395 | ₩36,395 | -2.79% | 9.9천 |
|---|
| 2026.06.09 | ₩41,636 | ₩41,636 | ₩34,884 | ₩37,852 | -9.09% | 9.7천 |
|---|
| 2026.06.08 | ₩42,024 | ₩42,024 | ₩38,440 | ₩39,403 | -6.24% | 2.9만 |
|---|
| 2026.06.05 | ₩43,869 | ₩44,404 | ₩38,280 | ₩39,363 | -10.27% | 2.5만 |
|---|
| 2026.06.04 | ₩44,979 | ₩48,415 | ₩42,826 | ₩47,613 | +5.86% | 1.5만 |
|---|
| 2026.06.03 | ₩48,014 | ₩48,388 | ₩45,005 | ₩45,005 | -6.27% | 1.7만 |
|---|
| 2026.06.02 | ₩49,471 | ₩50,407 | ₩48,896 | ₩49,645 | +0.35% | 1.8만 |
|---|
| 2026.06.01 | ₩52,520 | ₩53,549 | ₩47,078 | ₩48,107 | -8.40% | 2.7만 |
|---|
| 2026.05.29 | ₩55,180 | ₩55,180 | ₩49,872 | ₩54,044 | -2.06% | 3.5만 |
|---|
| 2026.05.28 | ₩56,812 | ₩60,435 | ₩55,983 | ₩60,435 | +6.38% | 1.9만 |
|---|
| 2026.05.27 | ₩56,477 | ₩56,477 | ₩53,295 | ₩55,782 | -1.23% | 3.8만 |
|---|
| 2026.05.26 | ₩54,285 | ₩54,512 | ₩52,573 | ₩52,814 | -2.71% | 2만 |
|---|
| 2026.05.22 | ₩49,645 | ₩49,899 | ₩48,589 | ₩49,311 | -0.67% | 8.6천 |
|---|
| 2026.05.21 | ₩47,105 | ₩47,853 | ₩46,209 | ₩46,490 | -1.31% | 3.1천 |
|---|
| 2026.05.20 | ₩44,898 | ₩47,666 | ₩44,898 | ₩47,573 | +5.96% | 3.8천 |
|---|
| 2026.05.19 | ₩42,545 | ₩45,808 | ₩41,542 | ₩45,193 | +6.22% | 5.7천 |
|---|
| 2026.05.18 | ₩46,195 | ₩48,829 | ₩44,604 | ₩46,342 | +0.32% | 8.8천 |
|---|
| 2026.05.15 | ₩45,527 | ₩45,527 | ₩43,735 | ₩44,190 | -2.94% | 2.7천 |
|---|
| 2026.05.14 | ₩45,460 | ₩47,091 | ₩45,460 | ₩47,091 | +3.59% | 1천 |
|---|
| 2026.05.13 | ₩41,944 | ₩43,642 | ₩41,944 | ₩43,642 | +4.05% | 800 |
|---|
| 2026.05.12 | ₩40,981 | ₩42,425 | ₩39,430 | ₩42,425 | +3.52% | 3.9천 |
|---|
| 2026.05.11 | ₩40,352 | ₩44,618 | ₩40,352 | ₩43,321 | +7.36% | 1.4만 |
|---|
| 2026.05.08 | ₩37,585 | ₩40,125 | ₩37,585 | ₩40,125 | +6.76% | 3천 |
|---|
| 2026.05.07 | ₩36,702 | ₩36,702 | ₩35,071 | ₩35,071 | -4.44% | 2.1천 |
|---|
| 2026.05.06 | ₩37,665 | ₩37,665 | ₩37,665 | ₩37,665 | 0.00% | 600 |
|---|
| 2026.05.05 | ₩33,935 | ₩33,935 | ₩33,935 | ₩33,935 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩34,777 | ₩34,924 | ₩34,055 | ₩34,536 | -0.69% | 1천 |
|---|
| 2026.05.01 | ₩34,937 | ₩34,937 | ₩34,764 | ₩34,817 | -0.34% | 1천 |
|---|
| 2026.04.30 | ₩34,403 | ₩35,954 | ₩34,403 | ₩35,954 | +4.51% | 200 |
|---|
| 2026.04.29 | ₩33,159 | ₩33,266 | ₩32,424 | ₩32,437 | -2.18% | 1.4천 |
|---|
| 2026.04.28 | ₩34,001 | ₩34,001 | ₩34,001 | ₩34,001 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,445 | ₩35,445 | ₩35,178 | ₩35,419 | -0.08% | 700 |
|---|
| 2026.04.24 | ₩35,459 | ₩35,806 | ₩35,165 | ₩35,165 | -0.83% | 1.4천 |
|---|
| 2026.04.23 | ₩39,991 | ₩39,991 | ₩36,783 | ₩37,665 | -5.82% | 3.5천 |
|---|
| 2026.04.22 | ₩39,604 | ₩39,991 | ₩38,935 | ₩39,991 | +0.98% | 1.4천 |
|---|
| 2026.04.21 | ₩40,914 | ₩40,914 | ₩38,735 | ₩38,735 | -5.33% | 1.8천 |
|---|
| 2026.04.20 | ₩39,149 | ₩40,272 | ₩39,149 | ₩40,272 | +2.87% | 2.9천 |
|---|
| 2026.04.17 | ₩41,810 | ₩41,810 | ₩40,660 | ₩40,660 | -2.75% | 5.1천 |
|---|
| 2026.04.16 | ₩39,657 | ₩40,968 | ₩39,657 | ₩40,968 | +3.30% | 4.5천 |
|---|
| 2026.04.15 | ₩38,481 | ₩38,561 | ₩37,103 | ₩38,467 | -0.03% | 6.8천 |
|---|
| 2026.04.14 | ₩39,457 | ₩39,457 | ₩37,103 | ₩37,451 | -5.08% | 5.5천 |
|---|
| 2026.04.13 | ₩35,646 | ₩36,609 | ₩35,646 | ₩36,141 | +1.39% | 5천 |
|---|
| 2026.04.10 | ₩35,218 | ₩35,218 | ₩35,031 | ₩35,031 | -0.53% | 400 |
|---|
| 2026.04.09 | ₩35,833 | ₩36,101 | ₩34,108 | ₩34,108 | -4.81% | 2.2천 |
|---|
| 2026.04.08 | ₩36,435 | ₩36,569 | ₩35,766 | ₩35,833 | -1.65% | 4.7천 |
|---|