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 | ₩33,686 | ₩34,487 | ₩32,566 | ₩34,006 | +0.95% | 29.6만 |
| 2026.10.08 | ₩34,887 | ₩35,674 | ₩32,806 | ₩33,339 | -4.44% | 54.4만 |
| 2026.10.07 | ₩34,327 | ₩36,515 | ₩33,846 | ₩36,181 | +5.40% | 93.2만 |
| 2026.10.06 | ₩41,011 | ₩41,784 | ₩35,447 | ₩36,181 | -11.78% | 200.8만 |
| 2026.10.05 | ₩43,225 | ₩45,733 | ₩42,838 | ₩44,172 | +2.19% | 92.8만 |
| 2026.10.02 | ₩38,102 | ₩40,930 | ₩34,593 | ₩40,504 | +6.30% | 325.2만 |
| 2026.10.01 | ₩47,828 | ₩51,070 | ₩45,840 | ₩51,070 | +6.78% | 10.1만 |
| 2026.09.30 | ₩48,908 | ₩49,095 | ₩47,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,722 |
| -0.38% |
| 5만 |
| 2026.09.29 | ₩50,763 | ₩50,896 | ₩46,267 | ₩47,534 | -6.36% | 6.3만 |
|---|
| 2026.09.28 | ₩47,908 | ₩49,762 | ₩43,439 | ₩48,508 | +1.25% | 7.7만 |
|---|
| 2026.09.25 | ₩48,535 | ₩48,615 | ₩46,934 | ₩48,201 | -0.69% | 5.3만 |
|---|
| 2026.09.24 | ₩46,814 | ₩49,202 | ₩46,334 | ₩47,001 | +0.40% | 5.9만 |
|---|
| 2026.09.23 | ₩47,614 | ₩49,269 | ₩45,160 | ₩48,948 | +2.80% | 9.4만 |
|---|
| 2026.09.22 | ₩41,851 | ₩50,123 | ₩41,851 | ₩48,548 | +16.00% | 11.2만 |
|---|
| 2026.09.21 | ₩46,334 | ₩47,761 | ₩42,785 | ₩44,292 | -4.41% | 9.4만 |
|---|
| 2026.09.18 | ₩37,675 | ₩43,519 | ₩37,622 | ₩42,451 | +12.68% | 17.4만 |
|---|
| 2026.09.17 | ₩37,662 | ₩38,556 | ₩35,621 | ₩37,368 | -0.78% | 12만 |
|---|
| 2026.09.16 | ₩35,514 | ₩36,768 | ₩34,674 | ₩35,301 | -0.60% | 8.3만 |
|---|
| 2026.09.15 | ₩37,302 | ₩37,302 | ₩33,326 | ₩34,460 | -7.62% | 19.4만 |
|---|
| 2026.09.14 | ₩34,980 | ₩39,183 | ₩34,794 | ₩37,769 | +7.97% | 10.1만 |
|---|
| 2026.09.11 | ₩43,999 | ₩43,999 | ₩38,956 | ₩40,157 | -8.73% | 23.9만 |
|---|
| 2026.09.10 | ₩43,772 | ₩45,266 | ₩41,904 | ₩43,479 | -0.67% | 7만 |
|---|
| 2026.09.09 | ₩46,387 | ₩49,149 | ₩45,840 | ₩45,960 | -0.92% | 10.9만 |
|---|
| 2026.09.08 | ₩44,906 | ₩49,949 | ₩43,479 | ₩47,708 | +6.24% | 13.6만 |
|---|
| 2026.09.04 | ₩39,303 | ₩42,598 | ₩38,169 | ₩42,385 | +7.84% | 10만 |
|---|
| 2026.09.03 | ₩36,888 | ₩38,142 | ₩34,313 | ₩37,689 | +2.17% | 11.2만 |
|---|
| 2026.09.02 | ₩38,089 | ₩41,197 | ₩36,448 | ₩38,676 | +1.54% | 7.7만 |
|---|
| 2026.09.01 | ₩38,556 | ₩40,784 | ₩38,142 | ₩39,503 | +2.46% | 4.3만 |
|---|
| 2026.08.31 | ₩40,570 | ₩40,824 | ₩38,796 | ₩40,584 | +0.03% | 6만 |
|---|
| 2026.08.28 | ₩40,530 | ₩43,305 | ₩40,530 | ₩40,770 | +0.59% | 6.2만 |
|---|
| 2026.08.27 | ₩45,893 | ₩45,893 | ₩39,223 | ₩42,745 | -6.86% | 10.6만 |
|---|
| 2026.08.26 | ₩40,117 | ₩43,025 | ₩40,117 | ₩42,438 | +5.79% | 9.3만 |
|---|
| 2026.08.25 | ₩38,636 | ₩40,424 | ₩38,169 | ₩40,170 | +3.97% | 7.1만 |
|---|
| 2026.08.24 | ₩39,596 | ₩40,010 | ₩35,554 | ₩37,622 | -4.99% | 17.4만 |
|---|
| 2026.08.21 | ₩44,359 | ₩44,933 | ₩41,864 | ₩43,452 | -2.05% | 8.2만 |
|---|
| 2026.08.20 | ₩42,345 | ₩45,160 | ₩41,531 | ₩43,545 | +2.84% | 12.4만 |
|---|
| 2026.08.19 | ₩50,790 | ₩50,790 | ₩41,371 | ₩41,811 | -17.68% | 16.7만 |
|---|
| 2026.08.18 | ₩52,737 | ₩56,206 | ₩49,149 | ₩49,349 | -6.43% | 19.2만 |
|---|
| 2026.08.17 | ₩60,769 | ₩62,823 | ₩58,754 | ₩60,675 | -0.15% | 13.7만 |
|---|
| 2026.08.14 | ₩54,432 | ₩60,035 | ₩52,004 | ₩58,194 | +6.91% | 26만 |
|---|
| 2026.08.13 | ₩46,694 | ₩53,711 | ₩46,067 | ₩52,364 | +12.14% | 19.7만 |
|---|
| 2026.08.12 | ₩45,733 | ₩48,895 | ₩44,719 | ₩47,681 | +4.26% | 10.4만 |
|---|
| 2026.08.11 | ₩40,063 | ₩42,171 | ₩39,396 | ₩41,851 | +4.46% | 9.3만 |
|---|
| 2026.08.10 | ₩40,343 | ₩42,024 | ₩38,436 | ₩39,917 | -1.06% | 6.3만 |
|---|
| 2026.08.07 | ₩47,361 | ₩48,308 | ₩35,527 | ₩40,997 | -13.44% | 33.3만 |
|---|
| 2026.08.06 | ₩38,636 | ₩47,561 | ₩36,701 | ₩45,453 | +17.65% | 16.5만 |
|---|
| 2026.08.05 | ₩44,546 | ₩48,882 | ₩43,772 | ₩44,092 | -1.02% | 20.4만 |
|---|
| 2026.08.04 | ₩49,122 | ₩49,122 | ₩43,585 | ₩44,386 | -9.64% | 22.9만 |
|---|
| 2026.08.03 | ₩41,477 | ₩43,852 | ₩37,942 | ₩43,292 | +4.37% | 24만 |
|---|
| 2026.07.31 | ₩51,176 | ₩52,884 | ₩43,972 | ₩45,920 | -10.27% | 30.4만 |
|---|
| 2026.07.30 | ₩47,281 | ₩50,323 | ₩43,425 | ₩45,440 | -3.89% | 36.5만 |
|---|
| 2026.07.29 | ₩39,583 | ₩41,864 | ₩35,661 | ₩37,275 | -5.83% | 71.4만 |
|---|
| 2026.07.28 | ₩37,195 | ₩37,315 | ₩30,404 | ₩35,421 | -4.77% | 64.9만 |
|---|
| 2026.07.27 | ₩46,694 | ₩48,108 | ₩39,089 | ₩42,812 | -8.31% | 23.5만 |
|---|
| 2026.07.24 | ₩50,483 | ₩52,951 | ₩44,986 | ₩46,454 | -7.98% | 15만 |
|---|
| 2026.07.23 | ₩53,471 | ₩56,780 | ₩52,991 | ₩53,671 | +0.37% | 20.3만 |
|---|
| 2026.07.22 | ₩48,602 | ₩54,952 | ₩48,602 | ₩53,645 | +10.38% | 21.7만 |
|---|
| 2026.07.21 | ₩48,335 | ₩52,377 | ₩46,614 | ₩51,577 | +6.71% | 27만 |
|---|
| 2026.07.20 | ₩43,972 | ₩45,013 | ₩41,864 | ₩42,305 | -3.79% | 19.6만 |
|---|
| 2026.07.17 | ₩33,886 | ₩42,558 | ₩32,419 | ₩40,744 | +20.24% | 32.5만 |
|---|
| 2026.07.16 | ₩39,356 | ₩42,331 | ₩35,981 | ₩36,395 | -7.53% | 33.3만 |
|---|
| 2026.07.15 | ₩52,044 | ₩52,711 | ₩41,197 | ₩45,840 | -11.92% | 13.5만 |
|---|
| 2026.07.14 | ₩54,152 | ₩54,992 | ₩50,656 | ₩51,443 | -5.00% | 9.8만 |
|---|
| 2026.07.13 | ₩50,683 | ₩51,190 | ₩47,321 | ₩49,536 | -2.26% | 9.4만 |
|---|
| 2026.07.10 | ₩52,030 | ₩57,580 | ₩48,948 | ₩55,833 | +7.31% | 15.3만 |
|---|
| 2026.07.09 | ₩57,607 | ₩58,834 | ₩53,298 | ₩53,524 | -7.09% | 15만 |
|---|
| 2026.07.08 | ₩44,012 | ₩50,149 | ₩44,012 | ₩49,829 | +13.22% | 13.2만 |
|---|
| 2026.07.07 | ₩42,958 | ₩47,214 | ₩41,624 | ₩46,187 | +7.52% | 14.7만 |
|---|
| 2026.07.06 | ₩51,030 | ₩53,164 | ₩49,082 | ₩51,216 | +0.37% | 17.9만 |
|---|
| 2026.07.02 | ₩56,513 | ₩58,327 | ₩42,718 | ₩45,760 | -19.03% | 26.9만 |
|---|
| 2026.07.01 | ₩56,406 | ₩60,662 | ₩54,365 | ₩57,567 | +2.06% | 20.5만 |
|---|
| 2026.06.30 | ₩65,518 | ₩69,014 | ₩61,316 | ₩64,838 | -1.04% | 30만 |
|---|
| 2026.06.29 | ₩59,355 | ₩67,373 | ₩54,125 | ₩65,278 | +9.98% | 24.8만 |
|---|
| 2026.06.26 | ₩73,069 | ₩73,069 | ₩54,312 | ₩56,166 | -23.13% | 28.3만 |
|---|
| 2026.06.25 | ₩87,491 | ₩87,491 | ₩72,042 | ₩75,177 | -14.07% | 20만 |
|---|
| 2026.06.24 | ₩76,565 | ₩76,845 | ₩64,838 | ₩70,081 | -8.47% | 22만 |
|---|
| 2026.06.23 | ₩70,454 | ₩84,769 | ₩68,106 | ₩76,645 | +8.79% | 22.3만 |
|---|
| 2026.06.22 | ₩86,797 | ₩91,080 | ₩82,301 | ₩86,023 | -0.89% | 39.1만 |
|---|
| 2026.06.18 | ₩93,374 | ₩93,935 | ₩79,913 | ₩82,555 | -11.59% | 49.4만 |
|---|
| 2026.06.17 | ₩79,553 | ₩86,010 | ₩79,193 | ₩81,928 | +2.99% | 25.8만 |
|---|
| 2026.06.16 | ₩80,007 | ₩86,330 | ₩74,217 | ₩76,898 | -3.89% | 49만 |
|---|
| 2026.06.15 | ₩75,044 | ₩75,964 | ₩71,455 | ₩75,070 | +0.04% | 22.3만 |
|---|
| 2026.06.12 | ₩57,007 | ₩64,704 | ₩57,007 | ₩62,997 | +10.51% | 13.5만 |
|---|
| 2026.06.11 | ₩51,150 | ₩55,205 | ₩49,789 | ₩55,205 | +7.93% | 7만 |
|---|
| 2026.06.10 | ₩48,615 | ₩53,098 | ₩47,721 | ₩48,028 | -1.21% | 8.6만 |
|---|
| 2026.06.09 | ₩61,356 | ₩61,356 | ₩47,094 | ₩52,737 | -14.05% | 14.1만 |
|---|
| 2026.06.08 | ₩58,181 | ₩58,808 | ₩54,018 | ₩56,686 | -2.57% | 12.4만 |
|---|
| 2026.06.05 | ₩57,367 | ₩61,796 | ₩52,657 | ₩52,844 | -7.88% | 17.7만 |
|---|
| 2026.06.04 | ₩58,701 | ₩65,985 | ₩58,434 | ₩64,024 | +9.07% | 10.4만 |
|---|
| 2026.06.03 | ₩66,038 | ₩69,867 | ₩63,263 | ₩65,625 | -0.63% | 18.9만 |
|---|
| 2026.06.02 | ₩65,545 | ₩67,666 | ₩61,489 | ₩64,878 | -1.02% | 12.7만 |
|---|
| 2026.06.01 | ₩59,501 | ₩65,905 | ₩58,527 | ₩63,544 | +6.79% | 15만 |
|---|
| 2026.05.29 | ₩60,062 | ₩60,915 | ₩56,246 | ₩57,513 | -4.24% | 9.4만 |
|---|
| 2026.05.28 | ₩59,741 | ₩61,262 | ₩56,326 | ₩58,247 | -2.50% | 15.4만 |
|---|
| 2026.05.27 | ₩58,928 | ₩59,355 | ₩53,871 | ₩57,740 | -2.01% | 23만 |
|---|
| 2026.05.26 | ₩52,297 | ₩55,712 | ₩50,363 | ₩54,018 | +3.29% | 24.1만 |
|---|
| 2026.05.22 | ₩49,629 | ₩50,963 | ₩48,108 | ₩49,762 | +0.27% | 8.9만 |
|---|
| 2026.05.21 | ₩43,012 | ₩49,576 | ₩43,012 | ₩49,549 | +15.20% | 14.6만 |
|---|
| 2026.05.20 | ₩43,305 | ₩44,212 | ₩41,651 | ₩43,158 | -0.34% | 9.2만 |
|---|
| 2026.05.19 | ₩39,503 | ₩42,105 | ₩36,621 | ₩40,690 | +3.01% | 11만 |
|---|
| 2026.05.18 | ₩48,855 | ₩48,855 | ₩37,902 | ₩41,197 | -15.67% | 21.9만 |
|---|
| 2026.05.15 | ₩45,360 | ₩49,696 | ₩44,826 | ₩47,774 | +5.32% | 15만 |
|---|
| 2026.05.14 | ₩50,163 | ₩53,671 | ₩48,482 | ₩49,202 | -1.91% | 12만 |
|---|
| 2026.05.13 | ₩52,204 | ₩52,937 | ₩48,695 | ₩51,150 | -2.02% | 14.1만 |
|---|
| 2026.05.12 | ₩51,683 | ₩52,937 | ₩44,853 | ₩50,123 | -3.02% | 35.4만 |
|---|
| 2026.05.11 | ₩48,028 | ₩54,205 | ₩48,015 | ₩53,431 | +11.25% | 58.5만 |
|---|
| 2026.05.08 | ₩46,707 | ₩49,482 | ₩45,987 | ₩47,214 | +1.09% | 47만 |
|---|
| 2026.05.07 | ₩45,627 | ₩45,893 | ₩42,118 | ₩45,120 | -1.11% | 28.8만 |
|---|
| 2026.05.06 | ₩46,174 | ₩47,761 | ₩43,745 | ₩47,574 | +3.03% | 52.8만 |
|---|
| 2026.05.05 | ₩44,946 | ₩48,361 | ₩44,079 | ₩45,880 | +2.08% | 59.4만 |
|---|
| 2026.05.04 | ₩43,132 | ₩43,492 | ₩41,211 | ₩42,118 | -2.35% | 56.4만 |
|---|
| 2026.05.01 | ₩34,540 | ₩40,997 | ₩34,287 | ₩40,944 | +18.54% | 49만 |
|---|
| 2026.04.30 | ₩33,833 | ₩36,021 | ₩31,939 | ₩35,741 | +5.64% | 55만 |
|---|
| 2026.04.29 | ₩36,021 | ₩37,222 | ₩31,418 | ₩32,686 | -9.26% | 121.2만 |
|---|
| 2026.04.28 | ₩25,575 | ₩27,683 | ₩24,281 | ₩27,082 | +5.89% | 105.2만 |
|---|
| 2026.04.27 | ₩28,577 | ₩28,577 | ₩26,442 | ₩28,163 | -1.45% | 33.5만 |
|---|
| 2026.04.24 | ₩30,471 | ₩30,471 | ₩26,682 | ₩27,269 | -10.51% | 13.8만 |
|---|
| 2026.04.23 | ₩26,629 | ₩29,337 | ₩26,629 | ₩27,416 | +2.96% | 6.3만 |
|---|