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 | ₩21,146 | ₩21,320 | ₩19,926 | ₩20,422 | -3.42% | 142만 |
| 2026.10.08 | ₩21,883 | ₩21,883 | ₩19,886 | ₩19,939 | -8.88% | 178.8만 |
| 2026.10.07 | ₩21,790 | ₩22,742 | ₩21,280 | ₩21,816 | +0.12% | 236.1만 |
| 2026.10.06 | ₩22,929 | ₩24,163 | ₩22,822 | ₩23,010 | +0.35% | 239만 |
| 2026.10.05 | ₩19,765 | ₩22,795 | ₩19,738 | ₩22,795 | +15.33% | 177.7만 |
| 2026.10.02 | ₩17,606 | ₩19,939 | ₩17,552 | ₩19,725 | +12.03% | 141.7만 |
| 2026.10.01 | ₩17,754 | ₩18,585 | ₩17,204 | ₩17,257 | -2.79% | 109.8만 |
| 2026.09.30 | ₩17,485 | ₩18,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,901 |
| +2.38% |
| 100.1만 |
| 2026.09.29 | ₩17,204 | ₩17,727 | ₩16,681 | ₩17,512 | +1.79% | 95.2만 |
|---|
| 2026.09.28 | ₩17,432 | ₩17,901 | ₩16,667 | ₩16,708 | -4.15% | 160.2만 |
|---|
| 2026.09.25 | ₩17,391 | ₩17,646 | ₩16,842 | ₩17,472 | +0.46% | 76만 |
|---|
| 2026.09.24 | ₩17,298 | ₩17,552 | ₩16,828 | ₩17,338 | +0.23% | 95.4만 |
|---|
| 2026.09.23 | ₩18,625 | ₩18,840 | ₩17,298 | ₩17,432 | -6.41% | 92.9만 |
|---|
| 2026.09.22 | ₩18,263 | ₩19,027 | ₩17,981 | ₩19,001 | +4.04% | 104.3만 |
|---|
| 2026.09.21 | ₩19,041 | ₩19,805 | ₩18,263 | ₩18,330 | -3.73% | 124.6만 |
|---|
| 2026.09.18 | ₩19,054 | ₩19,470 | ₩17,847 | ₩18,571 | -2.53% | 139.5만 |
|---|
| 2026.09.17 | ₩18,746 | ₩19,550 | ₩18,545 | ₩19,068 | +1.72% | 130.3만 |
|---|
| 2026.09.16 | ₩16,775 | ₩18,612 | ₩16,641 | ₩18,116 | +7.99% | 200.2만 |
|---|
| 2026.09.15 | ₩17,646 | ₩17,646 | ₩16,319 | ₩16,480 | -6.61% | 116.1만 |
|---|
| 2026.09.14 | ₩17,378 | ₩18,625 | ₩17,231 | ₩17,539 | +0.93% | 81.6만 |
|---|
| 2026.09.11 | ₩18,035 | ₩18,437 | ₩17,056 | ₩18,276 | +1.34% | 144.8만 |
|---|
| 2026.09.10 | ₩16,962 | ₩19,161 | ₩16,828 | ₩17,646 | +4.03% | 198.2만 |
|---|
| 2026.09.09 | ₩18,598 | ₩18,826 | ₩17,016 | ₩17,485 | -5.98% | 199.3만 |
|---|
| 2026.09.08 | ₩17,861 | ₩19,282 | ₩16,976 | ₩18,974 | +6.23% | 109.4만 |
|---|
| 2026.09.04 | ₩17,874 | ₩18,330 | ₩17,499 | ₩17,660 | -1.20% | 115.5만 |
|---|
| 2026.09.03 | ₩16,185 | ₩18,692 | ₩16,171 | ₩18,129 | +12.01% | 257만 |
|---|
| 2026.09.02 | ₩16,560 | ₩16,614 | ₩15,501 | ₩16,051 | -3.08% | 149.9만 |
|---|
| 2026.09.01 | ₩16,346 | ₩17,137 | ₩16,198 | ₩16,426 | +0.49% | 120.1만 |
|---|
| 2026.08.31 | ₩15,984 | ₩16,895 | ₩15,930 | ₩16,761 | +4.87% | 105.5만 |
|---|
| 2026.08.28 | ₩15,876 | ₩16,694 | ₩15,474 | ₩16,292 | +2.62% | 151.9만 |
|---|
| 2026.08.27 | ₩15,930 | ₩16,439 | ₩15,662 | ₩16,171 | +1.52% | 166.6만 |
|---|
| 2026.08.26 | ₩15,286 | ₩15,984 | ₩14,884 | ₩15,890 | +3.95% | 173.7만 |
|---|
| 2026.08.25 | ₩15,286 | ₩15,903 | ₩15,139 | ₩15,554 | +1.75% | 94.3만 |
|---|
| 2026.08.24 | ₩14,683 | ₩15,621 | ₩14,455 | ₩14,884 | +1.37% | 120.3만 |
|---|
| 2026.08.21 | ₩14,804 | ₩15,420 | ₩14,093 | ₩15,340 | +3.62% | 200.1만 |
|---|
| 2026.08.20 | ₩15,420 | ₩15,581 | ₩13,892 | ₩14,683 | -4.78% | 209.1만 |
|---|
| 2026.08.19 | ₩17,298 | ₩17,298 | ₩15,340 | ₩15,997 | -7.52% | 210만 |
|---|
| 2026.08.18 | ₩16,372 | ₩17,633 | ₩15,970 | ₩16,869 | +3.03% | 274.4만 |
|---|
| 2026.08.17 | ₩16,131 | ₩18,437 | ₩16,091 | ₩17,646 | +9.39% | 252.4만 |
|---|
| 2026.08.14 | ₩16,855 | ₩17,110 | ₩15,125 | ₩16,158 | -4.14% | 257.8만 |
|---|
| 2026.08.13 | ₩17,137 | ₩17,418 | ₩16,144 | ₩16,506 | -3.68% | 408.8만 |
|---|
| 2026.08.12 | ₩15,273 | ₩18,437 | ₩14,978 | ₩17,660 | +15.63% | 433.1만 |
|---|
| 2026.08.11 | ₩16,118 | ₩16,359 | ₩14,200 | ₩14,804 | -8.15% | 305.9만 |
|---|
| 2026.08.10 | ₩15,259 | ₩16,211 | ₩14,214 | ₩16,144 | +5.80% | 513.4만 |
|---|
| 2026.08.07 | ₩11,304 | ₩14,924 | ₩11,223 | ₩14,897 | +31.79% | 1424.1만 |
|---|
| 2026.08.06 | ₩9,869 | ₩11,451 | ₩9,480 | ₩11,317 | +14.67% | 938.9만 |
|---|
| 2026.08.05 | ₩10,942 | ₩12,095 | ₩9,976 | ₩10,043 | -8.21% | 763.5만 |
|---|
| 2026.08.04 | ₩12,229 | ₩14,120 | ₩11,907 | ₩13,999 | +14.47% | 823.6만 |
|---|
| 2026.08.03 | ₩10,137 | ₩11,746 | ₩9,789 | ₩11,666 | +15.08% | 413.7만 |
|---|
| 2026.07.31 | ₩11,424 | ₩11,532 | ₩10,352 | ₩10,486 | -8.22% | 207.1만 |
|---|
| 2026.07.30 | ₩11,867 | ₩12,604 | ₩11,103 | ₩11,277 | -4.97% | 137.5만 |
|---|
| 2026.07.29 | ₩11,760 | ₩12,377 | ₩10,888 | ₩11,317 | -3.76% | 133.4만 |
|---|
| 2026.07.28 | ₩10,727 | ₩12,497 | ₩10,258 | ₩12,135 | +13.13% | 182.6만 |
|---|
| 2026.07.27 | ₩11,599 | ₩11,746 | ₩10,593 | ₩11,585 | -0.12% | 109.6만 |
|---|
| 2026.07.24 | ₩12,082 | ₩12,242 | ₩11,129 | ₩11,880 | -1.66% | 89.7만 |
|---|
| 2026.07.23 | ₩11,974 | ₩12,658 | ₩11,076 | ₩12,578 | +5.04% | 174.7만 |
|---|
| 2026.07.22 | ₩13,811 | ₩14,120 | ₩11,988 | ₩12,014 | -13.01% | 166.7만 |
|---|
| 2026.07.21 | ₩13,597 | ₩15,219 | ₩13,194 | ₩13,865 | +1.97% | 144.9만 |
|---|
| 2026.07.20 | ₩14,240 | ₩14,348 | ₩13,020 | ₩13,034 | -8.47% | 93.1만 |
|---|
| 2026.07.17 | ₩14,777 | ₩15,447 | ₩13,556 | ₩13,986 | -5.35% | 115.9만 |
|---|
| 2026.07.16 | ₩16,761 | ₩17,365 | ₩15,662 | ₩15,729 | -6.16% | 86.2만 |
|---|
| 2026.07.15 | ₩17,378 | ₩17,807 | ₩16,037 | ₩16,855 | -3.01% | 94.1만 |
|---|
| 2026.07.14 | ₩18,196 | ₩18,866 | ₩16,989 | ₩17,056 | -6.26% | 88.5만 |
|---|
| 2026.07.13 | ₩19,309 | ₩19,363 | ₩17,190 | ₩17,834 | -7.64% | 74.8만 |
|---|
| 2026.07.10 | ₩20,891 | ₩20,891 | ₩19,443 | ₩19,483 | -6.74% | 61.4만 |
|---|
| 2026.07.09 | ₩20,918 | ₩21,790 | ₩20,221 | ₩21,428 | +2.44% | 63.1만 |
|---|
| 2026.07.08 | ₩21,495 | ₩21,669 | ₩19,550 | ₩20,435 | -4.93% | 152.9만 |
|---|
| 2026.07.07 | ₩23,493 | ₩23,586 | ₩20,556 | ₩20,797 | -11.47% | 132.8만 |
|---|
| 2026.07.06 | ₩25,745 | ₩26,228 | ₩22,406 | ₩24,096 | -6.41% | 171.6만 |
|---|
| 2026.07.02 | ₩23,895 | ₩24,552 | ₩22,715 | ₩24,498 | +2.53% | 161.6만 |
|---|
| 2026.07.01 | ₩27,944 | ₩27,944 | ₩22,822 | ₩23,345 | -16.46% | 401.2만 |
|---|
| 2026.06.30 | ₩25,169 | ₩28,052 | ₩24,713 | ₩27,502 | +9.27% | 305.5만 |
|---|
| 2026.06.29 | ₩23,573 | ₩26,094 | ₩21,883 | ₩25,437 | +7.91% | 180.1만 |
|---|
| 2026.06.26 | ₩21,642 | ₩23,801 | ₩20,985 | ₩22,071 | +1.98% | 167.1만 |
|---|
| 2026.06.25 | ₩23,426 | ₩24,485 | ₩21,454 | ₩22,259 | -4.98% | 263.6만 |
|---|
| 2026.06.24 | ₩22,661 | ₩24,364 | ₩21,656 | ₩22,715 | +0.24% | 203.5만 |
|---|
| 2026.06.23 | ₩21,843 | ₩26,027 | ₩20,623 | ₩23,291 | +6.63% | 398.5만 |
|---|
| 2026.06.22 | ₩30,760 | ₩30,961 | ₩22,608 | ₩22,876 | -25.63% | 453.1만 |
|---|
| 2026.06.18 | ₩35,225 | ₩35,963 | ₩29,218 | ₩34,045 | -3.35% | 384.3만 |
|---|
| 2026.06.17 | ₩44,344 | ₩45,711 | ₩34,863 | ₩36,875 | -16.84% | 530.1만 |
|---|
| 2026.06.16 | ₩40,522 | ₩50,083 | ₩38,350 | ₩40,871 | +0.86% | 722.8만 |
|---|
| 2026.06.15 | ₩31,417 | ₩37,465 | ₩29,299 | ₩37,317 | +18.78% | 282.2만 |
|---|