시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Short SPCX ETF 과거 주가
Defiance Daily Target 2X Short SPCX ETF · SPCQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Short SPCX ETF · SPCQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,285 | ₩11,913 | ₩11,071 | ₩11,619 | +2.96% | 77만 |
| 2026.10.08 | ₩11,085 | ₩12,033 | ₩11,085 | ₩11,993 | +8.19% | 255만 |
| 2026.10.07 | ₩11,031 | ₩11,325 | ₩10,644 | ₩11,031 | 0.00% | 301.6만 |
| 2026.10.06 | ₩10,604 | ₩10,631 | ₩10,016 | ₩10,564 | -0.38% | 237.9만 |
| 2026.10.05 | ₩12,621 | ₩12,647 | ₩10,711 | ₩10,764 | -14.71% | 237.4만 |
| 2026.10.02 | ₩14,450 | ₩14,450 | ₩12,434 | ₩12,621 | -12.66% | 176.9만 |
| 2026.10.01 | ₩14,103 | ₩14,838 | ₩13,729 | ₩14,784 | +4.83% | 167.1만 |
| 2026.09.30 | ₩14,811 | ₩14,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,290 |
| -3.52% |
| 182.6만 |
| 2026.09.29 | ₩15,131 | ₩15,385 | ₩14,437 | ₩14,584 | -3.62% | 52.5만 |
|---|
| 2026.09.28 | ₩14,731 | ₩15,372 | ₩14,317 | ₩15,225 | +3.35% | 99.9만 |
|---|
| 2026.09.25 | ₩14,771 | ₩15,238 | ₩14,517 | ₩14,784 | +0.09% | 221.5만 |
|---|
| 2026.09.24 | ₩14,784 | ₩15,265 | ₩14,651 | ₩14,811 | +0.18% | 348.5만 |
|---|
| 2026.09.23 | ₩13,956 | ₩14,904 | ₩13,782 | ₩14,838 | +6.32% | 312만 |
|---|
| 2026.09.22 | ₩14,237 | ₩14,504 | ₩13,689 | ₩13,716 | -3.66% | 83.8만 |
|---|
| 2026.09.21 | ₩13,742 | ₩14,290 | ₩13,115 | ₩14,277 | +3.89% | 106.4만 |
|---|
| 2026.09.18 | ₩13,716 | ₩14,597 | ₩13,422 | ₩14,183 | +3.41% | 158.3만 |
|---|
| 2026.09.17 | ₩13,943 | ₩14,170 | ₩13,395 | ₩13,782 | -1.15% | 94.1만 |
|---|
| 2026.09.16 | ₩15,866 | ₩15,973 | ₩14,063 | ₩14,557 | -8.25% | 258.9만 |
|---|
| 2026.09.15 | ₩15,145 | ₩16,480 | ₩15,145 | ₩16,480 | +8.82% | 80.4만 |
|---|
| 2026.09.14 | ₩15,438 | ₩15,505 | ₩14,370 | ₩15,252 | -1.21% | 94.1만 |
|---|
| 2026.09.11 | ₩14,958 | ₩15,706 | ₩14,530 | ₩14,878 | -0.54% | 65.7만 |
|---|
| 2026.09.10 | ₩15,986 | ₩15,999 | ₩13,956 | ₩15,332 | -4.09% | 308.8만 |
|---|
| 2026.09.09 | ₩14,691 | ₩15,826 | ₩14,450 | ₩15,452 | +5.18% | 165.2만 |
|---|
| 2026.09.08 | ₩15,252 | ₩16,053 | ₩14,050 | ₩14,557 | -4.55% | 91만 |
|---|
| 2026.09.04 | ₩15,292 | ₩15,585 | ₩14,904 | ₩15,479 | +1.22% | 61.2만 |
|---|
| 2026.09.03 | ₩17,201 | ₩17,241 | ₩14,544 | ₩15,225 | -11.49% | 210.1만 |
|---|
| 2026.09.02 | ₩16,934 | ₩18,029 | ₩16,854 | ₩17,428 | +2.92% | 174.7만 |
|---|
| 2026.09.01 | ₩17,295 | ₩17,322 | ₩16,413 | ₩17,068 | -1.31% | 51.6만 |
|---|
| 2026.08.31 | ₩17,682 | ₩17,682 | ₩16,640 | ₩16,747 | -5.29% | 51.5만 |
|---|
| 2026.08.28 | ₩17,842 | ₩18,163 | ₩16,881 | ₩17,268 | -3.22% | 68.9만 |
|---|
| 2026.08.27 | ₩17,829 | ₩18,110 | ₩17,228 | ₩17,549 | -1.57% | 60.4만 |
|---|
| 2026.08.26 | ₩18,630 | ₩19,058 | ₩17,762 | ₩17,909 | -3.87% | 224.7만 |
|---|
| 2026.08.25 | ₩18,577 | ₩18,857 | ₩17,856 | ₩18,243 | -1.80% | 59.5만 |
|---|
| 2026.08.24 | ₩19,592 | ₩19,672 | ₩18,270 | ₩19,231 | -1.84% | 50.1만 |
|---|
| 2026.08.21 | ₩19,418 | ₩20,367 | ₩18,590 | ₩18,630 | -4.06% | 138.8만 |
|---|
| 2026.08.20 | ₩18,831 | ₩20,567 | ₩18,617 | ₩19,712 | +4.68% | 175.1만 |
|---|
| 2026.08.19 | ₩16,934 | ₩18,897 | ₩16,934 | ₩18,163 | +7.26% | 239.1만 |
|---|
| 2026.08.18 | ₩17,909 | ₩18,203 | ₩16,627 | ₩17,255 | -3.65% | 158.4만 |
|---|
| 2026.08.17 | ₩18,377 | ₩18,377 | ₩15,759 | ₩16,494 | -10.25% | 255.5만 |
|---|
| 2026.08.14 | ₩17,615 | ₩19,472 | ₩17,375 | ₩18,497 | +5.00% | 116.9만 |
|---|
| 2026.08.13 | ₩17,415 | ₩18,363 | ₩17,121 | ₩17,816 | +2.30% | 279.9만 |
|---|
| 2026.08.12 | ₩20,326 | ₩20,740 | ₩15,866 | ₩16,627 | -18.20% | 486.3만 |
|---|
| 2026.08.11 | ₩19,619 | ₩21,782 | ₩19,138 | ₩20,767 | +5.85% | 182.8만 |
|---|
| 2026.08.10 | ₩20,594 | ₩22,210 | ₩19,365 | ₩19,445 | -5.58% | 348.8만 |
|---|
| 2026.08.07 | ₩31,077 | ₩31,384 | ₩21,101 | ₩21,101 | -32.10% | 220만 |
|---|
| 2026.08.06 | ₩37,314 | ₩37,808 | ₩30,717 | ₩30,784 | -17.50% | 132.3만 |
|---|
| 2026.08.05 | ₩34,242 | ₩36,059 | ₩31,598 | ₩36,059 | +5.30% | 164.6만 |
|---|
| 2026.08.04 | ₩33,121 | ₩34,162 | ₩27,298 | ₩27,405 | -17.26% | 134.7만 |
|---|
| 2026.08.03 | ₩42,069 | ₩42,069 | ₩34,630 | ₩34,977 | -16.86% | 106.6만 |
|---|
| 2026.07.31 | ₩36,526 | ₩39,852 | ₩35,952 | ₩39,464 | +8.04% | 112.6만 |
|---|
| 2026.07.30 | ₩34,990 | ₩37,501 | ₩32,720 | ₩36,727 | +4.96% | 77.7만 |
|---|
| 2026.07.29 | ₩35,818 | ₩38,062 | ₩33,962 | ₩37,060 | +3.47% | 115.2만 |
|---|
| 2026.07.28 | ₩39,224 | ₩40,559 | ₩33,508 | ₩34,470 | -12.12% | 81만 |
|---|
| 2026.07.27 | ₩36,553 | ₩39,398 | ₩36,085 | ₩36,192 | -0.99% | 80.4만 |
|---|
| 2026.07.24 | ₩35,030 | ₩37,555 | ₩34,857 | ₩35,391 | +1.03% | 66.8만 |
|---|
| 2026.07.23 | ₩35,605 | ₩38,329 | ₩33,588 | ₩33,588 | -5.66% | 125.4만 |
|---|
| 2026.07.22 | ₩31,732 | ₩35,805 | ₩30,850 | ₩35,578 | +12.12% | 177.6만 |
|---|
| 2026.07.21 | ₩32,266 | ₩33,241 | ₩27,912 | ₩31,758 | -1.57% | 101만 |
|---|
| 2026.07.20 | ₩30,917 | ₩33,708 | ₩30,650 | ₩33,708 | +9.03% | 96.7만 |
|---|
| 2026.07.17 | ₩30,276 | ₩32,306 | ₩28,754 | ₩31,558 | +4.23% | 185만 |
|---|
| 2026.07.16 | ₩26,911 | ₩28,593 | ₩25,842 | ₩28,366 | +5.41% | 177.6만 |
|---|
| 2026.07.15 | ₩25,949 | ₩28,059 | ₩25,295 | ₩26,844 | +3.45% | 166.4만 |
|---|
| 2026.07.14 | ₩24,707 | ₩26,617 | ₩23,932 | ₩26,430 | +6.97% | 142.4만 |
|---|
| 2026.07.13 | ₩23,932 | ₩26,283 | ₩23,705 | ₩25,548 | +6.75% | 101.5만 |
|---|
| 2026.07.10 | ₩22,236 | ₩23,612 | ₩22,089 | ₩23,478 | +5.59% | 70.8만 |
|---|
| 2026.07.09 | ₩22,250 | ₩23,091 | ₩21,288 | ₩21,689 | -2.52% | 199만 |
|---|
| 2026.07.08 | ₩21,742 | ₩23,866 | ₩21,595 | ₩22,891 | +5.28% | 145만 |
|---|
| 2026.07.07 | ₩20,300 | ₩22,730 | ₩20,273 | ₩22,570 | +11.18% | 231.7만 |
|---|
| 2026.07.06 | ₩18,604 | ₩21,181 | ₩18,136 | ₩19,859 | +6.75% | 324.6만 |
|---|
| 2026.07.02 | ₩20,233 | ₩21,181 | ₩19,458 | ₩19,498 | -3.63% | 179.6만 |
|---|
| 2026.07.01 | ₩17,869 | ₩21,088 | ₩17,869 | ₩20,754 | +16.14% | 508.3만 |
|---|
| 2026.06.30 | ₩19,766 | ₩20,233 | ₩17,696 | ₩18,069 | -8.58% | 188만 |
|---|
| 2026.06.29 | ₩21,715 | ₩23,385 | ₩19,031 | ₩19,659 | -9.47% | 246.4만 |
|---|
| 2026.06.26 | ₩23,772 | ₩24,373 | ₩21,422 | ₩23,184 | -2.47% | 212.2만 |
|---|
| 2026.06.25 | ₩22,023 | ₩23,959 | ₩20,968 | ₩23,171 | +5.22% | 384만 |
|---|
| 2026.06.24 | ₩22,811 | ₩23,772 | ₩21,168 | ₩22,744 | -0.29% | 400.5만 |
|---|
| 2026.06.23 | ₩23,772 | ₩24,934 | ₩19,539 | ₩22,330 | -6.07% | 666.9만 |
|---|
| 2026.06.22 | ₩18,804 | ₩22,877 | ₩18,644 | ₩22,704 | +20.74% | 632.7만 |
|---|
| 2026.06.18 | ₩16,627 | ₩19,311 | ₩16,333 | ₩17,175 | +3.29% | 615.2만 |
|---|
| 2026.06.17 | ₩13,475 | ₩16,747 | ₩12,861 | ₩15,986 | +18.63% | 797.3만 |
|---|
| 2026.06.16 | ₩14,931 | ₩15,759 | ₩10,657 | ₩14,544 | -2.59% | 1467만 |
|---|
| 2026.06.15 | ₩25,468 | ₩25,468 | ₩16,120 | ₩16,320 | -35.92% | 178만 |
|---|