시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long SPCX ETF 과거 주가
Defiance Daily Target 2X Long SPCX ETF · SPCU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long SPCX ETF · SPCU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,108 | ₩21,282 | ₩19,890 | ₩20,385 | -3.42% | 142만 |
| 2026.10.08 | ₩21,844 | ₩21,844 | ₩19,850 | ₩19,903 | -8.88% | 178.8만 |
| 2026.10.07 | ₩21,750 | ₩22,701 | ₩21,242 | ₩21,777 | +0.12% | 236.1만 |
| 2026.10.06 | ₩22,888 | ₩24,119 | ₩22,781 | ₩22,968 | +0.35% | 239만 |
| 2026.10.05 | ₩19,729 | ₩22,754 | ₩19,702 | ₩22,754 | +15.33% | 177.7만 |
| 2026.10.02 | ₩17,574 | ₩19,903 | ₩17,521 | ₩19,689 | +12.03% | 141.7만 |
| 2026.10.01 | ₩17,721 | ₩18,551 | ₩17,173 | ₩17,226 | -2.79% | 109.8만 |
| 2026.09.30 | ₩17,454 | ₩18,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,869 |
| +2.38% |
| 100.1만 |
| 2026.09.29 | ₩17,173 | ₩17,695 | ₩16,651 | ₩17,481 | +1.79% | 95.2만 |
|---|
| 2026.09.28 | ₩17,400 | ₩17,869 | ₩16,637 | ₩16,677 | -4.15% | 160.2만 |
|---|
| 2026.09.25 | ₩17,360 | ₩17,614 | ₩16,811 | ₩17,440 | +0.46% | 76만 |
|---|
| 2026.09.24 | ₩17,266 | ₩17,521 | ₩16,798 | ₩17,307 | +0.23% | 95.4만 |
|---|
| 2026.09.23 | ₩18,591 | ₩18,806 | ₩17,266 | ₩17,400 | -6.41% | 92.9만 |
|---|
| 2026.09.22 | ₩18,230 | ₩18,993 | ₩17,949 | ₩18,966 | +4.04% | 104.3만 |
|---|
| 2026.09.21 | ₩19,006 | ₩19,769 | ₩18,230 | ₩18,297 | -3.73% | 124.6만 |
|---|
| 2026.09.18 | ₩19,020 | ₩19,435 | ₩17,815 | ₩18,538 | -2.53% | 139.5만 |
|---|
| 2026.09.17 | ₩18,712 | ₩19,515 | ₩18,511 | ₩19,033 | +1.72% | 130.3만 |
|---|
| 2026.09.16 | ₩16,744 | ₩18,578 | ₩16,611 | ₩18,083 | +7.99% | 200.2만 |
|---|
| 2026.09.15 | ₩17,614 | ₩17,614 | ₩16,289 | ₩16,450 | -6.61% | 116.1만 |
|---|
| 2026.09.14 | ₩17,347 | ₩18,591 | ₩17,199 | ₩17,507 | +0.93% | 81.6만 |
|---|
| 2026.09.11 | ₩18,003 | ₩18,404 | ₩17,025 | ₩18,243 | +1.34% | 144.8만 |
|---|
| 2026.09.10 | ₩16,932 | ₩19,127 | ₩16,798 | ₩17,614 | +4.03% | 198.2만 |
|---|
| 2026.09.09 | ₩18,565 | ₩18,792 | ₩16,985 | ₩17,454 | -5.98% | 199.3만 |
|---|
| 2026.09.08 | ₩17,829 | ₩19,247 | ₩16,945 | ₩18,939 | +6.23% | 109.4만 |
|---|
| 2026.09.04 | ₩17,842 | ₩18,297 | ₩17,467 | ₩17,628 | -1.20% | 115.5만 |
|---|
| 2026.09.03 | ₩16,155 | ₩18,658 | ₩16,142 | ₩18,096 | +12.01% | 257만 |
|---|
| 2026.09.02 | ₩16,530 | ₩16,584 | ₩15,473 | ₩16,022 | -3.08% | 149.9만 |
|---|
| 2026.09.01 | ₩16,316 | ₩17,106 | ₩16,169 | ₩16,396 | +0.49% | 120.1만 |
|---|
| 2026.08.31 | ₩15,955 | ₩16,865 | ₩15,901 | ₩16,731 | +4.87% | 105.5만 |
|---|
| 2026.08.28 | ₩15,848 | ₩16,664 | ₩15,446 | ₩16,263 | +2.62% | 151.9만 |
|---|
| 2026.08.27 | ₩15,901 | ₩16,410 | ₩15,633 | ₩16,142 | +1.52% | 166.6만 |
|---|
| 2026.08.26 | ₩15,259 | ₩15,955 | ₩14,857 | ₩15,861 | +3.95% | 173.7만 |
|---|
| 2026.08.25 | ₩15,259 | ₩15,874 | ₩15,111 | ₩15,526 | +1.75% | 94.3만 |
|---|
| 2026.08.24 | ₩14,656 | ₩15,593 | ₩14,429 | ₩14,857 | +1.37% | 120.3만 |
|---|
| 2026.08.21 | ₩14,777 | ₩15,393 | ₩14,067 | ₩15,312 | +3.62% | 200.1만 |
|---|
| 2026.08.20 | ₩15,393 | ₩15,553 | ₩13,867 | ₩14,656 | -4.78% | 209.1만 |
|---|
| 2026.08.19 | ₩17,266 | ₩17,266 | ₩15,312 | ₩15,968 | -7.52% | 210만 |
|---|
| 2026.08.18 | ₩16,343 | ₩17,601 | ₩15,941 | ₩16,838 | +3.03% | 274.4만 |
|---|
| 2026.08.17 | ₩16,102 | ₩18,404 | ₩16,062 | ₩17,614 | +9.39% | 252.4만 |
|---|
| 2026.08.14 | ₩16,825 | ₩17,079 | ₩15,098 | ₩16,129 | -4.14% | 257.8만 |
|---|
| 2026.08.13 | ₩17,106 | ₩17,387 | ₩16,115 | ₩16,477 | -3.68% | 408.8만 |
|---|
| 2026.08.12 | ₩15,245 | ₩18,404 | ₩14,951 | ₩17,628 | +15.63% | 433.1만 |
|---|
| 2026.08.11 | ₩16,089 | ₩16,329 | ₩14,175 | ₩14,777 | -8.15% | 305.9만 |
|---|
| 2026.08.10 | ₩15,232 | ₩16,182 | ₩14,188 | ₩16,115 | +5.80% | 513.4만 |
|---|
| 2026.08.07 | ₩11,283 | ₩14,897 | ₩11,203 | ₩14,871 | +31.79% | 1424.1만 |
|---|
| 2026.08.06 | ₩9,851 | ₩11,431 | ₩9,463 | ₩11,297 | +14.67% | 938.9만 |
|---|
| 2026.08.05 | ₩10,922 | ₩12,073 | ₩9,958 | ₩10,025 | -8.21% | 763.5만 |
|---|
| 2026.08.04 | ₩12,207 | ₩14,094 | ₩11,886 | ₩13,974 | +14.47% | 823.6만 |
|---|
| 2026.08.03 | ₩10,119 | ₩11,725 | ₩9,771 | ₩11,645 | +15.08% | 413.7만 |
|---|
| 2026.07.31 | ₩11,404 | ₩11,511 | ₩10,333 | ₩10,467 | -8.22% | 207.1만 |
|---|
| 2026.07.30 | ₩11,846 | ₩12,582 | ₩11,083 | ₩11,257 | -4.97% | 137.5만 |
|---|
| 2026.07.29 | ₩11,738 | ₩12,354 | ₩10,868 | ₩11,297 | -3.76% | 133.4만 |
|---|
| 2026.07.28 | ₩10,708 | ₩12,475 | ₩10,239 | ₩12,113 | +13.13% | 182.6만 |
|---|
| 2026.07.27 | ₩11,578 | ₩11,725 | ₩10,574 | ₩11,564 | -0.12% | 109.6만 |
|---|
| 2026.07.24 | ₩12,060 | ₩12,220 | ₩11,109 | ₩11,859 | -1.66% | 89.7만 |
|---|
| 2026.07.23 | ₩11,953 | ₩12,635 | ₩11,056 | ₩12,555 | +5.04% | 174.7만 |
|---|
| 2026.07.22 | ₩13,786 | ₩14,094 | ₩11,966 | ₩11,993 | -13.01% | 166.7만 |
|---|
| 2026.07.21 | ₩13,572 | ₩15,192 | ₩13,171 | ₩13,840 | +1.97% | 144.9만 |
|---|
| 2026.07.20 | ₩14,215 | ₩14,322 | ₩12,997 | ₩13,010 | -8.47% | 93.1만 |
|---|
| 2026.07.17 | ₩14,750 | ₩15,419 | ₩13,532 | ₩13,960 | -5.35% | 115.9만 |
|---|
| 2026.07.16 | ₩16,731 | ₩17,333 | ₩15,633 | ₩15,700 | -6.16% | 86.2만 |
|---|
| 2026.07.15 | ₩17,347 | ₩17,775 | ₩16,008 | ₩16,825 | -3.01% | 94.1만 |
|---|
| 2026.07.14 | ₩18,163 | ₩18,832 | ₩16,959 | ₩17,025 | -6.26% | 88.5만 |
|---|
| 2026.07.13 | ₩19,274 | ₩19,328 | ₩17,159 | ₩17,802 | -7.64% | 74.8만 |
|---|
| 2026.07.10 | ₩20,854 | ₩20,854 | ₩19,408 | ₩19,448 | -6.74% | 61.4만 |
|---|
| 2026.07.09 | ₩20,880 | ₩21,750 | ₩20,184 | ₩21,389 | +2.44% | 63.1만 |
|---|
| 2026.07.08 | ₩21,456 | ₩21,630 | ₩19,515 | ₩20,398 | -4.93% | 152.9만 |
|---|
| 2026.07.07 | ₩23,450 | ₩23,544 | ₩20,519 | ₩20,760 | -11.47% | 132.8만 |
|---|
| 2026.07.06 | ₩25,699 | ₩26,181 | ₩22,366 | ₩24,052 | -6.41% | 171.6만 |
|---|
| 2026.07.02 | ₩23,852 | ₩24,508 | ₩22,674 | ₩24,454 | +2.53% | 161.6만 |
|---|
| 2026.07.01 | ₩27,894 | ₩27,894 | ₩22,781 | ₩23,303 | -16.46% | 401.2만 |
|---|
| 2026.06.30 | ₩25,123 | ₩28,001 | ₩24,668 | ₩27,452 | +9.27% | 305.5만 |
|---|
| 2026.06.29 | ₩23,530 | ₩26,047 | ₩21,844 | ₩25,391 | +7.91% | 180.1만 |
|---|
| 2026.06.26 | ₩21,603 | ₩23,758 | ₩20,947 | ₩22,031 | +1.98% | 167.1만 |
|---|
| 2026.06.25 | ₩23,383 | ₩24,441 | ₩21,416 | ₩22,219 | -4.98% | 263.6만 |
|---|
| 2026.06.24 | ₩22,620 | ₩24,320 | ₩21,616 | ₩22,674 | +0.24% | 203.5만 |
|---|
| 2026.06.23 | ₩21,804 | ₩25,980 | ₩20,586 | ₩23,249 | +6.63% | 398.5만 |
|---|
| 2026.06.22 | ₩30,705 | ₩30,906 | ₩22,567 | ₩22,834 | -25.63% | 453.1만 |
|---|
| 2026.06.18 | ₩35,162 | ₩35,898 | ₩29,165 | ₩33,984 | -3.35% | 384.3만 |
|---|
| 2026.06.17 | ₩44,264 | ₩45,629 | ₩34,800 | ₩36,808 | -16.84% | 530.1만 |
|---|
| 2026.06.16 | ₩40,449 | ₩49,992 | ₩38,281 | ₩40,797 | +0.86% | 722.8만 |
|---|
| 2026.06.15 | ₩31,361 | ₩37,397 | ₩29,246 | ₩37,250 | +18.78% | 282.2만 |
|---|