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 | ₩33,749 | ₩34,551 | ₩32,626 | ₩34,069 | +0.95% | 29.6만 |
| 2026.10.08 | ₩34,952 | ₩35,740 | ₩32,867 | ₩33,401 | -4.44% | 54.4만 |
| 2026.10.07 | ₩34,390 | ₩36,582 | ₩33,909 | ₩36,248 | +5.40% | 93.2만 |
| 2026.10.06 | ₩41,086 | ₩41,862 | ₩35,513 | ₩36,248 | -11.78% | 200.8만 |
| 2026.10.05 | ₩43,305 | ₩45,818 | ₩42,918 | ₩44,254 | +2.19% | 92.8만 |
| 2026.10.02 | ₩38,173 | ₩41,006 | ₩34,658 | ₩40,579 | +6.30% | 325.2만 |
| 2026.10.01 | ₩47,916 | ₩51,164 | ₩45,925 | ₩51,164 | +6.78% | 10.1만 |
| 2026.09.30 | ₩48,999 | ₩49,186 | ₩47,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,812 |
| -0.38% |
| 5만 |
| 2026.09.29 | ₩50,857 | ₩50,991 | ₩46,353 | ₩47,622 | -6.36% | 6.3만 |
|---|
| 2026.09.28 | ₩47,997 | ₩49,854 | ₩43,519 | ₩48,598 | +1.25% | 7.7만 |
|---|
| 2026.09.25 | ₩48,625 | ₩48,705 | ₩47,021 | ₩48,291 | -0.69% | 5.3만 |
|---|
| 2026.09.24 | ₩46,901 | ₩49,293 | ₩46,419 | ₩47,088 | +0.40% | 5.9만 |
|---|
| 2026.09.23 | ₩47,703 | ₩49,360 | ₩45,243 | ₩49,039 | +2.80% | 9.4만 |
|---|
| 2026.09.22 | ₩41,929 | ₩50,215 | ₩41,929 | ₩48,638 | +16.00% | 11.2만 |
|---|
| 2026.09.21 | ₩46,419 | ₩47,850 | ₩42,864 | ₩44,374 | -4.41% | 9.4만 |
|---|
| 2026.09.18 | ₩37,745 | ₩43,599 | ₩37,692 | ₩42,530 | +12.68% | 17.4만 |
|---|
| 2026.09.17 | ₩37,732 | ₩38,627 | ₩35,687 | ₩37,438 | -0.78% | 12만 |
|---|
| 2026.09.16 | ₩35,580 | ₩36,836 | ₩34,738 | ₩35,366 | -0.60% | 8.3만 |
|---|
| 2026.09.15 | ₩37,371 | ₩37,371 | ₩33,388 | ₩34,524 | -7.62% | 19.4만 |
|---|
| 2026.09.14 | ₩35,045 | ₩39,255 | ₩34,858 | ₩37,839 | +7.97% | 10.1만 |
|---|
| 2026.09.11 | ₩44,080 | ₩44,080 | ₩39,028 | ₩40,231 | -8.73% | 23.9만 |
|---|
| 2026.09.10 | ₩43,853 | ₩45,350 | ₩41,982 | ₩43,559 | -0.67% | 7만 |
|---|
| 2026.09.09 | ₩46,473 | ₩49,240 | ₩45,925 | ₩46,045 | -0.92% | 10.9만 |
|---|
| 2026.09.08 | ₩44,989 | ₩50,042 | ₩43,559 | ₩47,796 | +6.24% | 13.6만 |
|---|
| 2026.09.04 | ₩39,376 | ₩42,677 | ₩38,240 | ₩42,463 | +7.84% | 10만 |
|---|
| 2026.09.03 | ₩36,956 | ₩38,213 | ₩34,377 | ₩37,758 | +2.17% | 11.2만 |
|---|
| 2026.09.02 | ₩38,159 | ₩41,274 | ₩36,515 | ₩38,747 | +1.54% | 7.7만 |
|---|
| 2026.09.01 | ₩38,627 | ₩40,859 | ₩38,213 | ₩39,576 | +2.46% | 4.3만 |
|---|
| 2026.08.31 | ₩40,645 | ₩40,899 | ₩38,868 | ₩40,659 | +0.03% | 6만 |
|---|
| 2026.08.28 | ₩40,605 | ₩43,385 | ₩40,605 | ₩40,846 | +0.59% | 6.2만 |
|---|
| 2026.08.27 | ₩45,978 | ₩45,978 | ₩39,295 | ₩42,824 | -6.86% | 10.6만 |
|---|
| 2026.08.26 | ₩40,191 | ₩43,105 | ₩40,191 | ₩42,517 | +5.79% | 9.3만 |
|---|
| 2026.08.25 | ₩38,707 | ₩40,498 | ₩38,240 | ₩40,244 | +3.97% | 7.1만 |
|---|
| 2026.08.24 | ₩39,670 | ₩40,084 | ₩35,620 | ₩37,692 | -4.99% | 17.4만 |
|---|
| 2026.08.21 | ₩44,441 | ₩45,016 | ₩41,942 | ₩43,532 | -2.05% | 8.2만 |
|---|
| 2026.08.20 | ₩42,423 | ₩45,243 | ₩41,608 | ₩43,626 | +2.84% | 12.4만 |
|---|
| 2026.08.19 | ₩50,884 | ₩50,884 | ₩41,447 | ₩41,888 | -17.68% | 16.7만 |
|---|
| 2026.08.18 | ₩52,835 | ₩56,310 | ₩49,240 | ₩49,440 | -6.43% | 19.2만 |
|---|
| 2026.08.17 | ₩60,881 | ₩62,940 | ₩58,863 | ₩60,788 | -0.15% | 13.7만 |
|---|
| 2026.08.14 | ₩54,532 | ₩60,146 | ₩52,100 | ₩58,302 | +6.91% | 26만 |
|---|
| 2026.08.13 | ₩46,780 | ₩53,811 | ₩46,152 | ₩52,461 | +12.14% | 19.7만 |
|---|
| 2026.08.12 | ₩45,818 | ₩48,986 | ₩44,802 | ₩47,769 | +4.26% | 10.4만 |
|---|
| 2026.08.11 | ₩40,137 | ₩42,249 | ₩39,469 | ₩41,929 | +4.46% | 9.3만 |
|---|
| 2026.08.10 | ₩40,418 | ₩42,102 | ₩38,507 | ₩39,990 | -1.06% | 6.3만 |
|---|
| 2026.08.07 | ₩47,449 | ₩48,398 | ₩35,593 | ₩41,073 | -13.44% | 33.3만 |
|---|
| 2026.08.06 | ₩38,707 | ₩47,649 | ₩36,769 | ₩45,537 | +17.65% | 16.5만 |
|---|
| 2026.08.05 | ₩44,628 | ₩48,972 | ₩43,853 | ₩44,174 | -1.02% | 20.4만 |
|---|
| 2026.08.04 | ₩49,213 | ₩49,213 | ₩43,666 | ₩44,468 | -9.64% | 22.9만 |
|---|
| 2026.08.03 | ₩41,554 | ₩43,933 | ₩38,012 | ₩43,372 | +4.37% | 24만 |
|---|
| 2026.07.31 | ₩51,271 | ₩52,982 | ₩44,054 | ₩46,005 | -10.27% | 30.4만 |
|---|
| 2026.07.30 | ₩47,368 | ₩50,416 | ₩43,506 | ₩45,524 | -3.89% | 36.5만 |
|---|
| 2026.07.29 | ₩39,656 | ₩41,942 | ₩35,727 | ₩37,344 | -5.83% | 71.4만 |
|---|
| 2026.07.28 | ₩37,264 | ₩37,384 | ₩30,461 | ₩35,486 | -4.77% | 64.9만 |
|---|
| 2026.07.27 | ₩46,780 | ₩48,197 | ₩39,162 | ₩42,891 | -8.31% | 23.5만 |
|---|
| 2026.07.24 | ₩50,576 | ₩53,049 | ₩45,069 | ₩46,540 | -7.98% | 15만 |
|---|
| 2026.07.23 | ₩53,570 | ₩56,885 | ₩53,089 | ₩53,771 | +0.37% | 20.3만 |
|---|
| 2026.07.22 | ₩48,692 | ₩55,054 | ₩48,692 | ₩53,744 | +10.38% | 21.7만 |
|---|
| 2026.07.21 | ₩48,424 | ₩52,474 | ₩46,700 | ₩51,672 | +6.71% | 27만 |
|---|
| 2026.07.20 | ₩44,054 | ₩45,096 | ₩41,942 | ₩42,383 | -3.79% | 19.6만 |
|---|
| 2026.07.17 | ₩33,949 | ₩42,637 | ₩32,479 | ₩40,819 | +20.24% | 32.5만 |
|---|
| 2026.07.16 | ₩39,429 | ₩42,410 | ₩36,048 | ₩36,462 | -7.53% | 33.3만 |
|---|
| 2026.07.15 | ₩52,140 | ₩52,808 | ₩41,274 | ₩45,925 | -11.92% | 13.5만 |
|---|
| 2026.07.14 | ₩54,252 | ₩55,094 | ₩50,750 | ₩51,539 | -5.00% | 9.8만 |
|---|
| 2026.07.13 | ₩50,777 | ₩51,285 | ₩47,408 | ₩49,627 | -2.26% | 9.4만 |
|---|
| 2026.07.10 | ₩52,127 | ₩57,687 | ₩49,039 | ₩55,936 | +7.31% | 15.3만 |
|---|
| 2026.07.09 | ₩57,714 | ₩58,943 | ₩53,396 | ₩53,624 | -7.09% | 15만 |
|---|
| 2026.07.08 | ₩44,094 | ₩50,242 | ₩44,094 | ₩49,921 | +13.22% | 13.2만 |
|---|
| 2026.07.07 | ₩43,038 | ₩47,302 | ₩41,701 | ₩46,272 | +7.52% | 14.7만 |
|---|
| 2026.07.06 | ₩51,124 | ₩53,263 | ₩49,173 | ₩51,311 | +0.37% | 17.9만 |
|---|
| 2026.07.02 | ₩56,618 | ₩58,435 | ₩42,797 | ₩45,845 | -19.03% | 26.9만 |
|---|
| 2026.07.01 | ₩56,511 | ₩60,774 | ₩54,466 | ₩57,673 | +2.06% | 20.5만 |
|---|
| 2026.06.30 | ₩65,639 | ₩69,141 | ₩61,429 | ₩64,958 | -1.04% | 30만 |
|---|
| 2026.06.29 | ₩59,464 | ₩67,497 | ₩54,225 | ₩65,399 | +9.98% | 24.8만 |
|---|
| 2026.06.26 | ₩73,204 | ₩73,204 | ₩54,412 | ₩56,270 | -23.13% | 28.3만 |
|---|
| 2026.06.25 | ₩87,653 | ₩87,653 | ₩72,175 | ₩75,316 | -14.07% | 20만 |
|---|
| 2026.06.24 | ₩76,706 | ₩76,987 | ₩64,958 | ₩70,211 | -8.47% | 22만 |
|---|
| 2026.06.23 | ₩70,585 | ₩84,926 | ₩68,232 | ₩76,787 | +8.79% | 22.3만 |
|---|
| 2026.06.22 | ₩86,958 | ₩91,248 | ₩82,454 | ₩86,183 | -0.89% | 39.1만 |
|---|
| 2026.06.18 | ₩93,547 | ₩94,109 | ₩80,061 | ₩82,708 | -11.59% | 49.4만 |
|---|
| 2026.06.17 | ₩79,700 | ₩86,169 | ₩79,339 | ₩82,079 | +2.99% | 25.8만 |
|---|
| 2026.06.16 | ₩80,155 | ₩86,490 | ₩74,354 | ₩77,040 | -3.89% | 49만 |
|---|
| 2026.06.15 | ₩75,183 | ₩76,105 | ₩71,587 | ₩75,209 | +0.04% | 22.3만 |
|---|
| 2026.06.12 | ₩57,112 | ₩64,824 | ₩57,112 | ₩63,113 | +10.51% | 13.5만 |
|---|
| 2026.06.11 | ₩51,244 | ₩55,308 | ₩49,881 | ₩55,308 | +7.93% | 7만 |
|---|
| 2026.06.10 | ₩48,705 | ₩53,196 | ₩47,809 | ₩48,117 | -1.21% | 8.6만 |
|---|
| 2026.06.09 | ₩61,469 | ₩61,469 | ₩47,181 | ₩52,835 | -14.05% | 14.1만 |
|---|
| 2026.06.08 | ₩58,288 | ₩58,916 | ₩54,118 | ₩56,791 | -2.57% | 12.4만 |
|---|
| 2026.06.05 | ₩57,473 | ₩61,910 | ₩52,755 | ₩52,942 | -7.88% | 17.7만 |
|---|
| 2026.06.04 | ₩58,810 | ₩66,107 | ₩58,542 | ₩64,142 | +9.07% | 10.4만 |
|---|
| 2026.06.03 | ₩66,161 | ₩69,997 | ₩63,381 | ₩65,746 | -0.63% | 18.9만 |
|---|
| 2026.06.02 | ₩65,666 | ₩67,791 | ₩61,603 | ₩64,998 | -1.02% | 12.7만 |
|---|
| 2026.06.01 | ₩59,611 | ₩66,027 | ₩58,636 | ₩63,661 | +6.79% | 15만 |
|---|
| 2026.05.29 | ₩60,173 | ₩61,028 | ₩56,350 | ₩57,620 | -4.24% | 9.4만 |
|---|
| 2026.05.28 | ₩59,852 | ₩61,376 | ₩56,430 | ₩58,355 | -2.50% | 15.4만 |
|---|
| 2026.05.27 | ₩59,037 | ₩59,464 | ₩53,971 | ₩57,847 | -2.01% | 23만 |
|---|
| 2026.05.26 | ₩52,394 | ₩55,816 | ₩50,456 | ₩54,118 | +3.29% | 24.1만 |
|---|
| 2026.05.22 | ₩49,721 | ₩51,057 | ₩48,197 | ₩49,854 | +0.27% | 8.9만 |
|---|
| 2026.05.21 | ₩43,091 | ₩49,667 | ₩43,091 | ₩49,641 | +15.20% | 14.6만 |
|---|
| 2026.05.20 | ₩43,385 | ₩44,294 | ₩41,728 | ₩43,238 | -0.34% | 9.2만 |
|---|
| 2026.05.19 | ₩39,576 | ₩42,182 | ₩36,689 | ₩40,766 | +3.01% | 11만 |
|---|
| 2026.05.18 | ₩48,946 | ₩48,946 | ₩37,972 | ₩41,274 | -15.67% | 21.9만 |
|---|
| 2026.05.15 | ₩45,444 | ₩49,788 | ₩44,909 | ₩47,863 | +5.32% | 15만 |
|---|
| 2026.05.14 | ₩50,255 | ₩53,771 | ₩48,571 | ₩49,293 | -1.91% | 12만 |
|---|
| 2026.05.13 | ₩52,300 | ₩53,035 | ₩48,785 | ₩51,244 | -2.02% | 14.1만 |
|---|
| 2026.05.12 | ₩51,779 | ₩53,035 | ₩44,936 | ₩50,215 | -3.02% | 35.4만 |
|---|
| 2026.05.11 | ₩48,117 | ₩54,305 | ₩48,104 | ₩53,530 | +11.25% | 58.5만 |
|---|
| 2026.05.08 | ₩46,794 | ₩49,574 | ₩46,072 | ₩47,302 | +1.09% | 47만 |
|---|
| 2026.05.07 | ₩45,711 | ₩45,978 | ₩42,196 | ₩45,203 | -1.11% | 28.8만 |
|---|
| 2026.05.06 | ₩46,259 | ₩47,850 | ₩43,826 | ₩47,662 | +3.03% | 52.8만 |
|---|
| 2026.05.05 | ₩45,029 | ₩48,451 | ₩44,161 | ₩45,965 | +2.08% | 59.4만 |
|---|
| 2026.05.04 | ₩43,212 | ₩43,573 | ₩41,287 | ₩42,196 | -2.35% | 56.4만 |
|---|
| 2026.05.01 | ₩34,604 | ₩41,073 | ₩34,350 | ₩41,020 | +18.54% | 49만 |
|---|
| 2026.04.30 | ₩33,896 | ₩36,088 | ₩31,998 | ₩35,807 | +5.64% | 55만 |
|---|
| 2026.04.29 | ₩36,088 | ₩37,291 | ₩31,476 | ₩32,746 | -9.26% | 121.2만 |
|---|
| 2026.04.28 | ₩25,622 | ₩27,734 | ₩24,326 | ₩27,133 | +5.89% | 105.2만 |
|---|
| 2026.04.27 | ₩28,630 | ₩28,630 | ₩26,491 | ₩28,215 | -1.45% | 33.5만 |
|---|
| 2026.04.24 | ₩30,527 | ₩30,527 | ₩26,732 | ₩27,320 | -10.51% | 13.8만 |
|---|
| 2026.04.23 | ₩26,678 | ₩29,391 | ₩26,678 | ₩27,467 | +2.96% | 6.3만 |
|---|