시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2x Long STX ETF 과거 주가
Defiance Daily Target 2x Long STX ETF · STXL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2x Long STX ETF · STXL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,858 | ₩34,662 | ₩32,731 | ₩34,180 | +0.95% | 29.6만 |
| 2026.10.08 | ₩35,065 | ₩35,856 | ₩32,973 | ₩33,509 | -4.44% | 54.4만 |
| 2026.10.07 | ₩34,501 | ₩36,700 | ₩34,019 | ₩36,365 | +5.40% | 93.2만 |
| 2026.10.06 | ₩41,219 | ₩41,997 | ₩35,628 | ₩36,365 | -11.78% | 200.8만 |
| 2026.10.05 | ₩43,445 | ₩45,966 | ₩43,056 | ₩44,397 | +2.19% | 92.8만 |
| 2026.10.02 | ₩38,296 | ₩41,139 | ₩34,770 | ₩40,710 | +6.30% | 325.2만 |
| 2026.10.01 | ₩48,071 | ₩51,330 | ₩46,073 | ₩51,330 | +6.78% | 10.1만 |
| 2026.09.30 | ₩49,157 | ₩49,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,970 |
| -0.38% |
| 5만 |
| 2026.09.29 | ₩51,021 | ₩51,155 | ₩46,502 | ₩47,776 | -6.36% | 6.3만 |
|---|
| 2026.09.28 | ₩48,152 | ₩50,016 | ₩43,660 | ₩48,755 | +1.25% | 7.7만 |
|---|
| 2026.09.25 | ₩48,782 | ₩48,862 | ₩47,173 | ₩48,447 | -0.69% | 5.3만 |
|---|
| 2026.09.24 | ₩47,052 | ₩49,452 | ₩46,569 | ₩47,240 | +0.40% | 5.9만 |
|---|
| 2026.09.23 | ₩47,857 | ₩49,519 | ₩45,389 | ₩49,198 | +2.80% | 9.4만 |
|---|
| 2026.09.22 | ₩42,064 | ₩50,378 | ₩42,064 | ₩48,795 | +16.00% | 11.2만 |
|---|
| 2026.09.21 | ₩46,569 | ₩48,004 | ₩43,003 | ₩44,518 | -4.41% | 9.4만 |
|---|
| 2026.09.18 | ₩37,867 | ₩43,740 | ₩37,813 | ₩42,667 | +12.68% | 17.4만 |
|---|
| 2026.09.17 | ₩37,854 | ₩38,752 | ₩35,802 | ₩37,559 | -0.78% | 12만 |
|---|
| 2026.09.16 | ₩35,695 | ₩36,955 | ₩34,850 | ₩35,480 | -0.60% | 8.3만 |
|---|
| 2026.09.15 | ₩37,492 | ₩37,492 | ₩33,496 | ₩34,635 | -7.62% | 19.4만 |
|---|
| 2026.09.14 | ₩35,158 | ₩39,382 | ₩34,971 | ₩37,961 | +7.97% | 10.1만 |
|---|
| 2026.09.11 | ₩44,223 | ₩44,223 | ₩39,154 | ₩40,361 | -8.73% | 23.9만 |
|---|
| 2026.09.10 | ₩43,995 | ₩45,497 | ₩42,118 | ₩43,700 | -0.67% | 7만 |
|---|
| 2026.09.09 | ₩46,623 | ₩49,399 | ₩46,073 | ₩46,194 | -0.92% | 10.9만 |
|---|
| 2026.09.08 | ₩45,135 | ₩50,203 | ₩43,700 | ₩47,951 | +6.24% | 13.6만 |
|---|
| 2026.09.04 | ₩39,503 | ₩42,815 | ₩38,363 | ₩42,600 | +7.84% | 10만 |
|---|
| 2026.09.03 | ₩37,076 | ₩38,336 | ₩34,488 | ₩37,880 | +2.17% | 11.2만 |
|---|
| 2026.09.02 | ₩38,283 | ₩41,407 | ₩36,633 | ₩38,873 | +1.54% | 7.7만 |
|---|
| 2026.09.01 | ₩38,752 | ₩40,991 | ₩38,336 | ₩39,704 | +2.46% | 4.3만 |
|---|
| 2026.08.31 | ₩40,777 | ₩41,032 | ₩38,993 | ₩40,790 | +0.03% | 6만 |
|---|
| 2026.08.28 | ₩40,737 | ₩43,526 | ₩40,737 | ₩40,978 | +0.59% | 6.2만 |
|---|
| 2026.08.27 | ₩46,127 | ₩46,127 | ₩39,422 | ₩42,962 | -6.86% | 10.6만 |
|---|
| 2026.08.26 | ₩40,321 | ₩43,244 | ₩40,321 | ₩42,654 | +5.79% | 9.3만 |
|---|
| 2026.08.25 | ₩38,832 | ₩40,629 | ₩38,363 | ₩40,374 | +3.97% | 7.1만 |
|---|
| 2026.08.24 | ₩39,798 | ₩40,214 | ₩35,735 | ₩37,813 | -4.99% | 17.4만 |
|---|
| 2026.08.21 | ₩44,585 | ₩45,162 | ₩42,077 | ₩43,673 | -2.05% | 8.2만 |
|---|
| 2026.08.20 | ₩42,560 | ₩45,389 | ₩41,742 | ₩43,767 | +2.84% | 12.4만 |
|---|
| 2026.08.19 | ₩51,048 | ₩51,048 | ₩41,581 | ₩42,024 | -17.68% | 16.7만 |
|---|
| 2026.08.18 | ₩53,006 | ₩56,492 | ₩49,399 | ₩49,600 | -6.43% | 19.2만 |
|---|
| 2026.08.17 | ₩61,078 | ₩63,143 | ₩59,053 | ₩60,984 | -0.15% | 13.7만 |
|---|
| 2026.08.14 | ₩54,709 | ₩60,341 | ₩52,268 | ₩58,490 | +6.91% | 26만 |
|---|
| 2026.08.13 | ₩46,932 | ₩53,985 | ₩46,301 | ₩52,630 | +12.14% | 19.7만 |
|---|
| 2026.08.12 | ₩45,966 | ₩49,144 | ₩44,947 | ₩47,924 | +4.26% | 10.4만 |
|---|
| 2026.08.11 | ₩40,267 | ₩42,386 | ₩39,597 | ₩42,064 | +4.46% | 9.3만 |
|---|
| 2026.08.10 | ₩40,549 | ₩42,238 | ₩38,631 | ₩40,120 | -1.06% | 6.3만 |
|---|
| 2026.08.07 | ₩47,602 | ₩48,554 | ₩35,708 | ₩41,206 | -13.44% | 33.3만 |
|---|
| 2026.08.06 | ₩38,832 | ₩47,803 | ₩36,888 | ₩45,684 | +17.65% | 16.5만 |
|---|
| 2026.08.05 | ₩44,773 | ₩49,131 | ₩43,995 | ₩44,317 | -1.02% | 20.4만 |
|---|
| 2026.08.04 | ₩49,372 | ₩49,372 | ₩43,807 | ₩44,612 | -9.64% | 22.9만 |
|---|
| 2026.08.03 | ₩41,689 | ₩44,075 | ₩38,135 | ₩43,512 | +4.37% | 24만 |
|---|
| 2026.07.31 | ₩51,437 | ₩53,153 | ₩44,196 | ₩46,154 | -10.27% | 30.4만 |
|---|
| 2026.07.30 | ₩47,521 | ₩50,579 | ₩43,646 | ₩45,671 | -3.89% | 36.5만 |
|---|
| 2026.07.29 | ₩39,785 | ₩42,077 | ₩35,842 | ₩37,465 | -5.83% | 71.4만 |
|---|
| 2026.07.28 | ₩37,384 | ₩37,505 | ₩30,559 | ₩35,601 | -4.77% | 64.9만 |
|---|
| 2026.07.27 | ₩46,932 | ₩48,353 | ₩39,288 | ₩43,029 | -8.31% | 23.5만 |
|---|
| 2026.07.24 | ₩50,740 | ₩53,220 | ₩45,215 | ₩46,690 | -7.98% | 15만 |
|---|
| 2026.07.23 | ₩53,743 | ₩57,069 | ₩53,261 | ₩53,944 | +0.37% | 20.3만 |
|---|
| 2026.07.22 | ₩48,849 | ₩55,232 | ₩48,849 | ₩53,918 | +10.38% | 21.7만 |
|---|
| 2026.07.21 | ₩48,581 | ₩52,644 | ₩46,851 | ₩51,839 | +6.71% | 27만 |
|---|
| 2026.07.20 | ₩44,196 | ₩45,242 | ₩42,077 | ₩42,520 | -3.79% | 19.6만 |
|---|
| 2026.07.17 | ₩34,059 | ₩42,775 | ₩32,584 | ₩40,951 | +20.24% | 32.5만 |
|---|
| 2026.07.16 | ₩39,557 | ₩42,547 | ₩36,164 | ₩36,580 | -7.53% | 33.3만 |
|---|
| 2026.07.15 | ₩52,309 | ₩52,979 | ₩41,407 | ₩46,073 | -11.92% | 13.5만 |
|---|
| 2026.07.14 | ₩54,427 | ₩55,272 | ₩50,914 | ₩51,705 | -5.00% | 9.8만 |
|---|
| 2026.07.13 | ₩50,941 | ₩51,450 | ₩47,562 | ₩49,788 | -2.26% | 9.4만 |
|---|
| 2026.07.10 | ₩52,295 | ₩57,873 | ₩49,198 | ₩56,117 | +7.31% | 15.3만 |
|---|
| 2026.07.09 | ₩57,900 | ₩59,134 | ₩53,569 | ₩53,797 | -7.09% | 15만 |
|---|
| 2026.07.08 | ₩44,236 | ₩50,404 | ₩44,236 | ₩50,083 | +13.22% | 13.2만 |
|---|
| 2026.07.07 | ₩43,177 | ₩47,454 | ₩41,836 | ₩46,422 | +7.52% | 14.7만 |
|---|
| 2026.07.06 | ₩51,289 | ₩53,435 | ₩49,332 | ₩51,477 | +0.37% | 17.9만 |
|---|
| 2026.07.02 | ₩56,801 | ₩58,624 | ₩42,936 | ₩45,993 | -19.03% | 26.9만 |
|---|
| 2026.07.01 | ₩56,693 | ₩60,971 | ₩54,642 | ₩57,860 | +2.06% | 20.5만 |
|---|
| 2026.06.30 | ₩65,852 | ₩69,365 | ₩61,628 | ₩65,168 | -1.04% | 30만 |
|---|
| 2026.06.29 | ₩59,657 | ₩67,715 | ₩54,400 | ₩65,610 | +9.98% | 24.8만 |
|---|
| 2026.06.26 | ₩73,441 | ₩73,441 | ₩54,588 | ₩56,452 | -23.13% | 28.3만 |
|---|
| 2026.06.25 | ₩87,936 | ₩87,936 | ₩72,409 | ₩75,560 | -14.07% | 20만 |
|---|
| 2026.06.24 | ₩76,954 | ₩77,236 | ₩65,168 | ₩70,437 | -8.47% | 22만 |
|---|
| 2026.06.23 | ₩70,813 | ₩85,201 | ₩68,453 | ₩77,035 | +8.79% | 22.3만 |
|---|
| 2026.06.22 | ₩87,239 | ₩91,543 | ₩82,720 | ₩86,461 | -0.89% | 39.1만 |
|---|
| 2026.06.18 | ₩93,850 | ₩94,413 | ₩80,320 | ₩82,975 | -11.59% | 49.4만 |
|---|
| 2026.06.17 | ₩79,958 | ₩86,448 | ₩79,596 | ₩82,345 | +2.99% | 25.8만 |
|---|
| 2026.06.16 | ₩80,414 | ₩86,770 | ₩74,594 | ₩77,289 | -3.89% | 49만 |
|---|
| 2026.06.15 | ₩75,426 | ₩76,351 | ₩71,819 | ₩75,452 | +0.04% | 22.3만 |
|---|
| 2026.06.12 | ₩57,297 | ₩65,034 | ₩57,297 | ₩63,317 | +10.51% | 13.5만 |
|---|
| 2026.06.11 | ₩51,410 | ₩55,486 | ₩50,042 | ₩55,486 | +7.93% | 7만 |
|---|
| 2026.06.10 | ₩48,862 | ₩53,368 | ₩47,964 | ₩48,272 | -1.21% | 8.6만 |
|---|
| 2026.06.09 | ₩61,668 | ₩61,668 | ₩47,334 | ₩53,006 | -14.05% | 14.1만 |
|---|
| 2026.06.08 | ₩58,477 | ₩59,107 | ₩54,293 | ₩56,975 | -2.57% | 12.4만 |
|---|
| 2026.06.05 | ₩57,659 | ₩62,110 | ₩52,925 | ₩53,113 | -7.88% | 17.7만 |
|---|
| 2026.06.04 | ₩59,000 | ₩66,321 | ₩58,731 | ₩64,350 | +9.07% | 10.4만 |
|---|
| 2026.06.03 | ₩66,375 | ₩70,223 | ₩63,585 | ₩65,959 | -0.63% | 18.9만 |
|---|
| 2026.06.02 | ₩65,878 | ₩68,010 | ₩61,802 | ₩65,208 | -1.02% | 12.7만 |
|---|
| 2026.06.01 | ₩59,804 | ₩66,240 | ₩58,825 | ₩63,867 | +6.79% | 15만 |
|---|
| 2026.05.29 | ₩60,367 | ₩61,225 | ₩56,532 | ₩57,806 | -4.24% | 9.4만 |
|---|
| 2026.05.28 | ₩60,046 | ₩61,574 | ₩56,613 | ₩58,544 | -2.50% | 15.4만 |
|---|
| 2026.05.27 | ₩59,228 | ₩59,657 | ₩54,146 | ₩58,034 | -2.01% | 23만 |
|---|
| 2026.05.26 | ₩52,563 | ₩55,996 | ₩50,619 | ₩54,293 | +3.29% | 24.1만 |
|---|
| 2026.05.22 | ₩49,881 | ₩51,222 | ₩48,353 | ₩50,016 | +0.27% | 8.9만 |
|---|
| 2026.05.21 | ₩43,231 | ₩49,828 | ₩43,231 | ₩49,801 | +15.20% | 14.6만 |
|---|
| 2026.05.20 | ₩43,526 | ₩44,437 | ₩41,863 | ₩43,378 | -0.34% | 9.2만 |
|---|
| 2026.05.19 | ₩39,704 | ₩42,319 | ₩36,808 | ₩40,897 | +3.01% | 11만 |
|---|
| 2026.05.18 | ₩49,104 | ₩49,104 | ₩38,095 | ₩41,407 | -15.67% | 21.9만 |
|---|
| 2026.05.15 | ₩45,591 | ₩49,949 | ₩45,054 | ₩48,018 | +5.32% | 15만 |
|---|
| 2026.05.14 | ₩50,418 | ₩53,944 | ₩48,728 | ₩49,452 | -1.91% | 12만 |
|---|
| 2026.05.13 | ₩52,469 | ₩53,207 | ₩48,943 | ₩51,410 | -2.02% | 14.1만 |
|---|
| 2026.05.12 | ₩51,946 | ₩53,207 | ₩45,081 | ₩50,378 | -3.02% | 35.4만 |
|---|
| 2026.05.11 | ₩48,272 | ₩54,481 | ₩48,259 | ₩53,703 | +11.25% | 58.5만 |
|---|
| 2026.05.08 | ₩46,945 | ₩49,734 | ₩46,221 | ₩47,454 | +1.09% | 47만 |
|---|
| 2026.05.07 | ₩45,859 | ₩46,127 | ₩42,332 | ₩45,349 | -1.11% | 28.8만 |
|---|
| 2026.05.06 | ₩46,409 | ₩48,004 | ₩43,968 | ₩47,816 | +3.03% | 52.8만 |
|---|
| 2026.05.05 | ₩45,175 | ₩48,608 | ₩44,303 | ₩46,114 | +2.08% | 59.4만 |
|---|
| 2026.05.04 | ₩43,351 | ₩43,713 | ₩41,420 | ₩42,332 | -2.35% | 56.4만 |
|---|
| 2026.05.01 | ₩34,716 | ₩41,206 | ₩34,461 | ₩41,152 | +18.54% | 49만 |
|---|
| 2026.04.30 | ₩34,005 | ₩36,204 | ₩32,101 | ₩35,923 | +5.64% | 55만 |
|---|
| 2026.04.29 | ₩36,204 | ₩37,411 | ₩31,578 | ₩32,852 | -9.26% | 121.2만 |
|---|
| 2026.04.28 | ₩25,705 | ₩27,824 | ₩24,404 | ₩27,220 | +5.89% | 105.2만 |
|---|
| 2026.04.27 | ₩28,722 | ₩28,722 | ₩26,577 | ₩28,306 | -1.45% | 33.5만 |
|---|
| 2026.04.24 | ₩30,626 | ₩30,626 | ₩26,818 | ₩27,408 | -10.51% | 13.8만 |
|---|
| 2026.04.23 | ₩26,764 | ₩29,486 | ₩26,764 | ₩27,555 | +2.96% | 6.3만 |
|---|