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 | ₩33,706 | ₩34,507 | ₩32,584 | ₩34,026 | +0.95% | 29.6만 |
| 2026.10.08 | ₩34,907 | ₩35,695 | ₩32,825 | ₩33,359 | -4.44% | 54.4만 |
| 2026.10.07 | ₩34,346 | ₩36,536 | ₩33,866 | ₩36,202 | +5.40% | 93.2만 |
| 2026.10.06 | ₩41,034 | ₩41,808 | ₩35,468 | ₩36,202 | -11.78% | 200.8만 |
| 2026.10.05 | ₩43,250 | ₩45,760 | ₩42,863 | ₩44,198 | +2.19% | 92.8만 |
| 2026.10.02 | ₩38,124 | ₩40,954 | ₩34,613 | ₩40,527 | +6.30% | 325.2만 |
| 2026.10.01 | ₩47,855 | ₩51,099 | ₩45,866 | ₩51,099 | +6.78% | 10.1만 |
| 2026.09.30 | ₩48,937 | ₩49,124 | ₩47,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,750 |
| -0.38% |
| 5만 |
| 2026.09.29 | ₩50,792 | ₩50,926 | ₩46,294 | ₩47,562 | -6.36% | 6.3만 |
|---|
| 2026.09.28 | ₩47,936 | ₩49,791 | ₩43,464 | ₩48,536 | +1.25% | 7.7만 |
|---|
| 2026.09.25 | ₩48,563 | ₩48,643 | ₩46,961 | ₩48,229 | -0.69% | 5.3만 |
|---|
| 2026.09.24 | ₩46,841 | ₩49,230 | ₩46,360 | ₩47,028 | +0.40% | 5.9만 |
|---|
| 2026.09.23 | ₩47,642 | ₩49,297 | ₩45,186 | ₩48,977 | +2.80% | 9.4만 |
|---|
| 2026.09.22 | ₩41,875 | ₩50,151 | ₩41,875 | ₩48,576 | +16.00% | 11.2만 |
|---|
| 2026.09.21 | ₩46,360 | ₩47,789 | ₩42,810 | ₩44,318 | -4.41% | 9.4만 |
|---|
| 2026.09.18 | ₩37,697 | ₩43,544 | ₩37,644 | ₩42,476 | +12.68% | 17.4만 |
|---|
| 2026.09.17 | ₩37,684 | ₩38,578 | ₩35,641 | ₩37,390 | -0.78% | 12만 |
|---|
| 2026.09.16 | ₩35,535 | ₩36,789 | ₩34,694 | ₩35,321 | -0.60% | 8.3만 |
|---|
| 2026.09.15 | ₩37,323 | ₩37,323 | ₩33,345 | ₩34,480 | -7.62% | 19.4만 |
|---|
| 2026.09.14 | ₩35,001 | ₩39,205 | ₩34,814 | ₩37,790 | +7.97% | 10.1만 |
|---|
| 2026.09.11 | ₩44,024 | ₩44,024 | ₩38,978 | ₩40,180 | -8.73% | 23.9만 |
|---|
| 2026.09.10 | ₩43,797 | ₩45,292 | ₩41,929 | ₩43,504 | -0.67% | 7만 |
|---|
| 2026.09.09 | ₩46,414 | ₩49,177 | ₩45,866 | ₩45,987 | -0.92% | 10.9만 |
|---|
| 2026.09.08 | ₩44,932 | ₩49,978 | ₩43,504 | ₩47,735 | +6.24% | 13.6만 |
|---|
| 2026.09.04 | ₩39,326 | ₩42,623 | ₩38,191 | ₩42,409 | +7.84% | 10만 |
|---|
| 2026.09.03 | ₩36,909 | ₩38,164 | ₩34,333 | ₩37,710 | +2.17% | 11.2만 |
|---|
| 2026.09.02 | ₩38,111 | ₩41,221 | ₩36,469 | ₩38,698 | +1.54% | 7.7만 |
|---|
| 2026.09.01 | ₩38,578 | ₩40,807 | ₩38,164 | ₩39,526 | +2.46% | 4.3만 |
|---|
| 2026.08.31 | ₩40,594 | ₩40,847 | ₩38,818 | ₩40,607 | +0.03% | 6만 |
|---|
| 2026.08.28 | ₩40,554 | ₩43,330 | ₩40,554 | ₩40,794 | +0.59% | 6.2만 |
|---|
| 2026.08.27 | ₩45,920 | ₩45,920 | ₩39,245 | ₩42,770 | -6.86% | 10.6만 |
|---|
| 2026.08.26 | ₩40,140 | ₩43,050 | ₩40,140 | ₩42,463 | +5.79% | 9.3만 |
|---|
| 2026.08.25 | ₩38,658 | ₩40,447 | ₩38,191 | ₩40,193 | +3.97% | 7.1만 |
|---|
| 2026.08.24 | ₩39,619 | ₩40,033 | ₩35,575 | ₩37,644 | -4.99% | 17.4만 |
|---|
| 2026.08.21 | ₩44,385 | ₩44,959 | ₩41,889 | ₩43,477 | -2.05% | 8.2만 |
|---|
| 2026.08.20 | ₩42,369 | ₩45,186 | ₩41,555 | ₩43,570 | +2.84% | 12.4만 |
|---|
| 2026.08.19 | ₩50,819 | ₩50,819 | ₩41,395 | ₩41,835 | -17.68% | 16.7만 |
|---|
| 2026.08.18 | ₩52,768 | ₩56,238 | ₩49,177 | ₩49,377 | -6.43% | 19.2만 |
|---|
| 2026.08.17 | ₩60,804 | ₩62,859 | ₩58,788 | ₩60,710 | -0.15% | 13.7만 |
|---|
| 2026.08.14 | ₩54,463 | ₩60,070 | ₩52,034 | ₩58,227 | +6.91% | 26만 |
|---|
| 2026.08.13 | ₩46,721 | ₩53,742 | ₩46,093 | ₩52,394 | +12.14% | 19.7만 |
|---|
| 2026.08.12 | ₩45,760 | ₩48,923 | ₩44,745 | ₩47,709 | +4.26% | 10.4만 |
|---|
| 2026.08.11 | ₩40,086 | ₩42,196 | ₩39,419 | ₩41,875 | +4.46% | 9.3만 |
|---|
| 2026.08.10 | ₩40,367 | ₩42,049 | ₩38,458 | ₩39,940 | -1.06% | 6.3만 |
|---|
| 2026.08.07 | ₩47,388 | ₩48,336 | ₩35,548 | ₩41,021 | -13.44% | 33.3만 |
|---|
| 2026.08.06 | ₩38,658 | ₩47,588 | ₩36,723 | ₩45,479 | +17.65% | 16.5만 |
|---|
| 2026.08.05 | ₩44,572 | ₩48,910 | ₩43,797 | ₩44,118 | -1.02% | 20.4만 |
|---|
| 2026.08.04 | ₩49,150 | ₩49,150 | ₩43,611 | ₩44,411 | -9.64% | 22.9만 |
|---|
| 2026.08.03 | ₩41,501 | ₩43,878 | ₩37,964 | ₩43,317 | +4.37% | 24만 |
|---|
| 2026.07.31 | ₩51,206 | ₩52,915 | ₩43,998 | ₩45,947 | -10.27% | 30.4만 |
|---|
| 2026.07.30 | ₩47,308 | ₩50,352 | ₩43,450 | ₩45,466 | -3.89% | 36.5만 |
|---|
| 2026.07.29 | ₩39,606 | ₩41,889 | ₩35,681 | ₩37,297 | -5.83% | 71.4만 |
|---|
| 2026.07.28 | ₩37,216 | ₩37,337 | ₩30,422 | ₩35,441 | -4.77% | 64.9만 |
|---|
| 2026.07.27 | ₩46,721 | ₩48,136 | ₩39,112 | ₩42,836 | -8.31% | 23.5만 |
|---|
| 2026.07.24 | ₩50,512 | ₩52,981 | ₩45,012 | ₩46,481 | -7.98% | 15만 |
|---|
| 2026.07.23 | ₩53,502 | ₩56,812 | ₩53,021 | ₩53,702 | +0.37% | 20.3만 |
|---|
| 2026.07.22 | ₩48,630 | ₩54,984 | ₩48,630 | ₩53,676 | +10.38% | 21.7만 |
|---|
| 2026.07.21 | ₩48,363 | ₩52,407 | ₩46,641 | ₩51,606 | +6.71% | 27만 |
|---|
| 2026.07.20 | ₩43,998 | ₩45,039 | ₩41,889 | ₩42,329 | -3.79% | 19.6만 |
|---|
| 2026.07.17 | ₩33,906 | ₩42,583 | ₩32,438 | ₩40,767 | +20.24% | 32.5만 |
|---|
| 2026.07.16 | ₩39,379 | ₩42,356 | ₩36,002 | ₩36,416 | -7.53% | 33.3만 |
|---|
| 2026.07.15 | ₩52,074 | ₩52,741 | ₩41,221 | ₩45,866 | -11.92% | 13.5만 |
|---|
| 2026.07.14 | ₩54,183 | ₩55,024 | ₩50,685 | ₩51,473 | -5.00% | 9.8만 |
|---|
| 2026.07.13 | ₩50,712 | ₩51,219 | ₩47,348 | ₩49,564 | -2.26% | 9.4만 |
|---|
| 2026.07.10 | ₩52,060 | ₩57,613 | ₩48,977 | ₩55,865 | +7.31% | 15.3만 |
|---|
| 2026.07.09 | ₩57,640 | ₩58,868 | ₩53,328 | ₩53,555 | -7.09% | 15만 |
|---|
| 2026.07.08 | ₩44,038 | ₩50,178 | ₩44,038 | ₩49,858 | +13.22% | 13.2만 |
|---|
| 2026.07.07 | ₩42,983 | ₩47,241 | ₩41,648 | ₩46,214 | +7.52% | 14.7만 |
|---|
| 2026.07.06 | ₩51,059 | ₩53,195 | ₩49,110 | ₩51,246 | +0.37% | 17.9만 |
|---|
| 2026.07.02 | ₩56,546 | ₩58,361 | ₩42,743 | ₩45,786 | -19.03% | 26.9만 |
|---|
| 2026.07.01 | ₩56,439 | ₩60,697 | ₩54,396 | ₩57,600 | +2.06% | 20.5만 |
|---|
| 2026.06.30 | ₩65,556 | ₩69,053 | ₩61,351 | ₩64,875 | -1.04% | 30만 |
|---|
| 2026.06.29 | ₩59,389 | ₩67,411 | ₩54,156 | ₩65,316 | +9.98% | 24.8만 |
|---|
| 2026.06.26 | ₩73,111 | ₩73,111 | ₩54,343 | ₩56,198 | -23.13% | 28.3만 |
|---|
| 2026.06.25 | ₩87,541 | ₩87,541 | ₩72,084 | ₩75,220 | -14.07% | 20만 |
|---|
| 2026.06.24 | ₩76,609 | ₩76,889 | ₩64,875 | ₩70,121 | -8.47% | 22만 |
|---|
| 2026.06.23 | ₩70,495 | ₩84,818 | ₩68,146 | ₩76,689 | +8.79% | 22.3만 |
|---|
| 2026.06.22 | ₩86,847 | ₩91,132 | ₩82,349 | ₩86,073 | -0.89% | 39.1만 |
|---|
| 2026.06.18 | ₩93,428 | ₩93,989 | ₩79,959 | ₩82,602 | -11.59% | 49.4만 |
|---|
| 2026.06.17 | ₩79,599 | ₩86,060 | ₩79,238 | ₩81,975 | +2.99% | 25.8만 |
|---|
| 2026.06.16 | ₩80,053 | ₩86,380 | ₩74,259 | ₩76,942 | -3.89% | 49만 |
|---|
| 2026.06.15 | ₩75,087 | ₩76,008 | ₩71,496 | ₩75,114 | +0.04% | 22.3만 |
|---|
| 2026.06.12 | ₩57,039 | ₩64,742 | ₩57,039 | ₩63,033 | +10.51% | 13.5만 |
|---|
| 2026.06.11 | ₩51,179 | ₩55,237 | ₩49,818 | ₩55,237 | +7.93% | 7만 |
|---|
| 2026.06.10 | ₩48,643 | ₩53,128 | ₩47,749 | ₩48,056 | -1.21% | 8.6만 |
|---|
| 2026.06.09 | ₩61,391 | ₩61,391 | ₩47,121 | ₩52,768 | -14.05% | 14.1만 |
|---|
| 2026.06.08 | ₩58,214 | ₩58,842 | ₩54,049 | ₩56,719 | -2.57% | 12.4만 |
|---|
| 2026.06.05 | ₩57,400 | ₩61,832 | ₩52,688 | ₩52,875 | -7.88% | 17.7만 |
|---|
| 2026.06.04 | ₩58,735 | ₩66,023 | ₩58,468 | ₩64,061 | +9.07% | 10.4만 |
|---|
| 2026.06.03 | ₩66,077 | ₩69,908 | ₩63,300 | ₩65,663 | -0.63% | 18.9만 |
|---|
| 2026.06.02 | ₩65,583 | ₩67,705 | ₩61,525 | ₩64,915 | -1.02% | 12.7만 |
|---|
| 2026.06.01 | ₩59,536 | ₩65,943 | ₩58,561 | ₩63,580 | +6.79% | 15만 |
|---|
| 2026.05.29 | ₩60,096 | ₩60,951 | ₩56,279 | ₩57,547 | -4.24% | 9.4만 |
|---|
| 2026.05.28 | ₩59,776 | ₩61,298 | ₩56,359 | ₩58,281 | -2.50% | 15.4만 |
|---|
| 2026.05.27 | ₩58,962 | ₩59,389 | ₩53,902 | ₩57,774 | -2.01% | 23만 |
|---|
| 2026.05.26 | ₩52,327 | ₩55,745 | ₩50,392 | ₩54,049 | +3.29% | 24.1만 |
|---|
| 2026.05.22 | ₩49,658 | ₩50,992 | ₩48,136 | ₩49,791 | +0.27% | 8.9만 |
|---|
| 2026.05.21 | ₩43,037 | ₩49,604 | ₩43,037 | ₩49,577 | +15.20% | 14.6만 |
|---|
| 2026.05.20 | ₩43,330 | ₩44,238 | ₩41,675 | ₩43,183 | -0.34% | 9.2만 |
|---|
| 2026.05.19 | ₩39,526 | ₩42,129 | ₩36,642 | ₩40,714 | +3.01% | 11만 |
|---|
| 2026.05.18 | ₩48,883 | ₩48,883 | ₩37,924 | ₩41,221 | -15.67% | 21.9만 |
|---|
| 2026.05.15 | ₩45,386 | ₩49,724 | ₩44,852 | ₩47,802 | +5.32% | 15만 |
|---|
| 2026.05.14 | ₩50,191 | ₩53,702 | ₩48,510 | ₩49,230 | -1.91% | 12만 |
|---|
| 2026.05.13 | ₩52,234 | ₩52,968 | ₩48,723 | ₩51,179 | -2.02% | 14.1만 |
|---|
| 2026.05.12 | ₩51,713 | ₩52,968 | ₩44,879 | ₩50,151 | -3.02% | 35.4만 |
|---|
| 2026.05.11 | ₩48,056 | ₩54,236 | ₩48,042 | ₩53,462 | +11.25% | 58.5만 |
|---|
| 2026.05.08 | ₩46,734 | ₩49,511 | ₩46,013 | ₩47,241 | +1.09% | 47만 |
|---|
| 2026.05.07 | ₩45,653 | ₩45,920 | ₩42,142 | ₩45,146 | -1.11% | 28.8만 |
|---|
| 2026.05.06 | ₩46,200 | ₩47,789 | ₩43,771 | ₩47,602 | +3.03% | 52.8만 |
|---|
| 2026.05.05 | ₩44,972 | ₩48,389 | ₩44,104 | ₩45,907 | +2.08% | 59.4만 |
|---|
| 2026.05.04 | ₩43,157 | ₩43,517 | ₩41,234 | ₩42,142 | -2.35% | 56.4만 |
|---|
| 2026.05.01 | ₩34,560 | ₩41,021 | ₩34,306 | ₩40,967 | +18.54% | 49만 |
|---|
| 2026.04.30 | ₩33,853 | ₩36,042 | ₩31,957 | ₩35,761 | +5.64% | 55만 |
|---|
| 2026.04.29 | ₩36,042 | ₩37,243 | ₩31,436 | ₩32,705 | -9.26% | 121.2만 |
|---|
| 2026.04.28 | ₩25,590 | ₩27,699 | ₩24,295 | ₩27,098 | +5.89% | 105.2만 |
|---|
| 2026.04.27 | ₩28,593 | ₩28,593 | ₩26,457 | ₩28,179 | -1.45% | 33.5만 |
|---|
| 2026.04.24 | ₩30,489 | ₩30,489 | ₩26,698 | ₩27,285 | -10.51% | 13.8만 |
|---|
| 2026.04.23 | ₩26,644 | ₩29,354 | ₩26,644 | ₩27,432 | +2.96% | 6.3만 |
|---|