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 | ₩33,707 | ₩34,508 | ₩32,586 | ₩34,027 | +0.95% | 29.6만 |
| 2026.10.08 | ₩34,908 | ₩35,696 | ₩32,826 | ₩33,360 | -4.44% | 54.4만 |
| 2026.10.07 | ₩34,348 | ₩36,537 | ₩33,867 | ₩36,203 | +5.40% | 93.2만 |
| 2026.10.06 | ₩41,036 | ₩41,810 | ₩35,469 | ₩36,203 | -11.78% | 200.8만 |
| 2026.10.05 | ₩43,252 | ₩45,761 | ₩42,865 | ₩44,200 | +2.19% | 92.8만 |
| 2026.10.02 | ₩38,126 | ₩40,956 | ₩34,615 | ₩40,528 | +6.30% | 325.2만 |
| 2026.10.01 | ₩47,857 | ₩51,101 | ₩45,868 | ₩51,101 | +6.78% | 10.1만 |
| 2026.09.30 | ₩48,939 | ₩49,125 | ₩47,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,752 |
| -0.38% |
| 5만 |
| 2026.09.29 | ₩50,794 | ₩50,928 | ₩46,295 | ₩47,564 | -6.36% | 6.3만 |
|---|
| 2026.09.28 | ₩47,937 | ₩49,793 | ₩43,465 | ₩48,538 | +1.25% | 7.7만 |
|---|
| 2026.09.25 | ₩48,565 | ₩48,645 | ₩46,963 | ₩48,231 | -0.69% | 5.3만 |
|---|
| 2026.09.24 | ₩46,843 | ₩49,232 | ₩46,362 | ₩47,030 | +0.40% | 5.9만 |
|---|
| 2026.09.23 | ₩47,644 | ₩49,299 | ₩45,187 | ₩48,979 | +2.80% | 9.4만 |
|---|
| 2026.09.22 | ₩41,877 | ₩50,153 | ₩41,877 | ₩48,578 | +16.00% | 11.2만 |
|---|
| 2026.09.21 | ₩46,362 | ₩47,790 | ₩42,811 | ₩44,320 | -4.41% | 9.4만 |
|---|
| 2026.09.18 | ₩37,698 | ₩43,545 | ₩37,645 | ₩42,477 | +12.68% | 17.4만 |
|---|
| 2026.09.17 | ₩37,685 | ₩38,579 | ₩35,643 | ₩37,391 | -0.78% | 12만 |
|---|
| 2026.09.16 | ₩35,536 | ₩36,791 | ₩34,695 | ₩35,322 | -0.60% | 8.3만 |
|---|
| 2026.09.15 | ₩37,325 | ₩37,325 | ₩33,347 | ₩34,481 | -7.62% | 19.4만 |
|---|
| 2026.09.14 | ₩35,002 | ₩39,207 | ₩34,815 | ₩37,792 | +7.97% | 10.1만 |
|---|
| 2026.09.11 | ₩44,026 | ₩44,026 | ₩38,980 | ₩40,181 | -8.73% | 23.9만 |
|---|
| 2026.09.10 | ₩43,799 | ₩45,294 | ₩41,930 | ₩43,505 | -0.67% | 7만 |
|---|
| 2026.09.09 | ₩46,416 | ₩49,179 | ₩45,868 | ₩45,988 | -0.92% | 10.9만 |
|---|
| 2026.09.08 | ₩44,934 | ₩49,980 | ₩43,505 | ₩47,737 | +6.24% | 13.6만 |
|---|
| 2026.09.04 | ₩39,327 | ₩42,624 | ₩38,192 | ₩42,411 | +7.84% | 10만 |
|---|
| 2026.09.03 | ₩36,911 | ₩38,166 | ₩34,334 | ₩37,712 | +2.17% | 11.2만 |
|---|
| 2026.09.02 | ₩38,112 | ₩41,223 | ₩36,470 | ₩38,700 | +1.54% | 7.7만 |
|---|
| 2026.09.01 | ₩38,579 | ₩40,809 | ₩38,166 | ₩39,527 | +2.46% | 4.3만 |
|---|
| 2026.08.31 | ₩40,595 | ₩40,849 | ₩38,820 | ₩40,609 | +0.03% | 6만 |
|---|
| 2026.08.28 | ₩40,555 | ₩43,332 | ₩40,555 | ₩40,795 | +0.59% | 6.2만 |
|---|
| 2026.08.27 | ₩45,922 | ₩45,922 | ₩39,247 | ₩42,771 | -6.86% | 10.6만 |
|---|
| 2026.08.26 | ₩40,141 | ₩43,051 | ₩40,141 | ₩42,464 | +5.79% | 9.3만 |
|---|
| 2026.08.25 | ₩38,660 | ₩40,448 | ₩38,192 | ₩40,195 | +3.97% | 7.1만 |
|---|
| 2026.08.24 | ₩39,621 | ₩40,035 | ₩35,576 | ₩37,645 | -4.99% | 17.4만 |
|---|
| 2026.08.21 | ₩44,386 | ₩44,960 | ₩41,890 | ₩43,479 | -2.05% | 8.2만 |
|---|
| 2026.08.20 | ₩42,371 | ₩45,187 | ₩41,556 | ₩43,572 | +2.84% | 12.4만 |
|---|
| 2026.08.19 | ₩50,821 | ₩50,821 | ₩41,396 | ₩41,837 | -17.68% | 16.7만 |
|---|
| 2026.08.18 | ₩52,770 | ₩56,241 | ₩49,179 | ₩49,379 | -6.43% | 19.2만 |
|---|
| 2026.08.17 | ₩60,806 | ₩62,862 | ₩58,790 | ₩60,713 | -0.15% | 13.7만 |
|---|
| 2026.08.14 | ₩54,465 | ₩60,072 | ₩52,036 | ₩58,230 | +6.91% | 26만 |
|---|
| 2026.08.13 | ₩46,723 | ₩53,744 | ₩46,095 | ₩52,396 | +12.14% | 19.7만 |
|---|
| 2026.08.12 | ₩45,761 | ₩48,925 | ₩44,747 | ₩47,710 | +4.26% | 10.4만 |
|---|
| 2026.08.11 | ₩40,088 | ₩42,197 | ₩39,420 | ₩41,877 | +4.46% | 9.3만 |
|---|
| 2026.08.10 | ₩40,368 | ₩42,050 | ₩38,459 | ₩39,941 | -1.06% | 6.3만 |
|---|
| 2026.08.07 | ₩47,390 | ₩48,338 | ₩35,549 | ₩41,022 | -13.44% | 33.3만 |
|---|
| 2026.08.06 | ₩38,660 | ₩47,590 | ₩36,724 | ₩45,481 | +17.65% | 16.5만 |
|---|
| 2026.08.05 | ₩44,573 | ₩48,912 | ₩43,799 | ₩44,119 | -1.02% | 20.4만 |
|---|
| 2026.08.04 | ₩49,152 | ₩49,152 | ₩43,612 | ₩44,413 | -9.64% | 22.9만 |
|---|
| 2026.08.03 | ₩41,503 | ₩43,879 | ₩37,965 | ₩43,318 | +4.37% | 24만 |
|---|
| 2026.07.31 | ₩51,208 | ₩52,917 | ₩43,999 | ₩45,948 | -10.27% | 30.4만 |
|---|
| 2026.07.30 | ₩47,310 | ₩50,354 | ₩43,452 | ₩45,468 | -3.89% | 36.5만 |
|---|
| 2026.07.29 | ₩39,607 | ₩41,890 | ₩35,683 | ₩37,298 | -5.83% | 71.4만 |
|---|
| 2026.07.28 | ₩37,218 | ₩37,338 | ₩30,423 | ₩35,442 | -4.77% | 64.9만 |
|---|
| 2026.07.27 | ₩46,723 | ₩48,138 | ₩39,113 | ₩42,838 | -8.31% | 23.5만 |
|---|
| 2026.07.24 | ₩50,514 | ₩52,983 | ₩45,014 | ₩46,482 | -7.98% | 15만 |
|---|
| 2026.07.23 | ₩53,504 | ₩56,815 | ₩53,023 | ₩53,704 | +0.37% | 20.3만 |
|---|
| 2026.07.22 | ₩48,632 | ₩54,986 | ₩48,632 | ₩53,678 | +10.38% | 21.7만 |
|---|
| 2026.07.21 | ₩48,365 | ₩52,409 | ₩46,642 | ₩51,608 | +6.71% | 27만 |
|---|
| 2026.07.20 | ₩43,999 | ₩45,041 | ₩41,890 | ₩42,331 | -3.79% | 19.6만 |
|---|
| 2026.07.17 | ₩33,907 | ₩42,584 | ₩32,439 | ₩40,769 | +20.24% | 32.5만 |
|---|
| 2026.07.16 | ₩39,380 | ₩42,357 | ₩36,003 | ₩36,417 | -7.53% | 33.3만 |
|---|
| 2026.07.15 | ₩52,076 | ₩52,743 | ₩41,223 | ₩45,868 | -11.92% | 13.5만 |
|---|
| 2026.07.14 | ₩54,185 | ₩55,026 | ₩50,687 | ₩51,475 | -5.00% | 9.8만 |
|---|
| 2026.07.13 | ₩50,714 | ₩51,221 | ₩47,350 | ₩49,566 | -2.26% | 9.4만 |
|---|
| 2026.07.10 | ₩52,062 | ₩57,616 | ₩48,979 | ₩55,867 | +7.31% | 15.3만 |
|---|
| 2026.07.09 | ₩57,642 | ₩58,870 | ₩53,330 | ₩53,557 | -7.09% | 15만 |
|---|
| 2026.07.08 | ₩44,039 | ₩50,180 | ₩44,039 | ₩49,860 | +13.22% | 13.2만 |
|---|
| 2026.07.07 | ₩42,985 | ₩47,243 | ₩41,650 | ₩46,215 | +7.52% | 14.7만 |
|---|
| 2026.07.06 | ₩51,061 | ₩53,197 | ₩49,112 | ₩51,248 | +0.37% | 17.9만 |
|---|
| 2026.07.02 | ₩56,548 | ₩58,363 | ₩42,744 | ₩45,788 | -19.03% | 26.9만 |
|---|
| 2026.07.01 | ₩56,441 | ₩60,699 | ₩54,398 | ₩57,602 | +2.06% | 20.5만 |
|---|
| 2026.06.30 | ₩65,558 | ₩69,056 | ₩61,353 | ₩64,878 | -1.04% | 30만 |
|---|
| 2026.06.29 | ₩59,391 | ₩67,414 | ₩54,158 | ₩65,318 | +9.98% | 24.8만 |
|---|
| 2026.06.26 | ₩73,114 | ₩73,114 | ₩54,345 | ₩56,201 | -23.13% | 28.3만 |
|---|
| 2026.06.25 | ₩87,545 | ₩87,545 | ₩72,086 | ₩75,223 | -14.07% | 20만 |
|---|
| 2026.06.24 | ₩76,612 | ₩76,892 | ₩64,878 | ₩70,124 | -8.47% | 22만 |
|---|
| 2026.06.23 | ₩70,498 | ₩84,821 | ₩68,148 | ₩76,692 | +8.79% | 22.3만 |
|---|
| 2026.06.22 | ₩86,851 | ₩91,136 | ₩82,352 | ₩86,076 | -0.89% | 39.1만 |
|---|
| 2026.06.18 | ₩93,432 | ₩93,992 | ₩79,962 | ₩82,605 | -11.59% | 49.4만 |
|---|
| 2026.06.17 | ₩79,602 | ₩86,063 | ₩79,241 | ₩81,978 | +2.99% | 25.8만 |
|---|
| 2026.06.16 | ₩80,056 | ₩86,383 | ₩74,262 | ₩76,945 | -3.89% | 49만 |
|---|
| 2026.06.15 | ₩75,090 | ₩76,011 | ₩71,499 | ₩75,117 | +0.04% | 22.3만 |
|---|
| 2026.06.12 | ₩57,042 | ₩64,744 | ₩57,042 | ₩63,035 | +10.51% | 13.5만 |
|---|
| 2026.06.11 | ₩51,181 | ₩55,239 | ₩49,820 | ₩55,239 | +7.93% | 7만 |
|---|
| 2026.06.10 | ₩48,645 | ₩53,130 | ₩47,750 | ₩48,057 | -1.21% | 8.6만 |
|---|
| 2026.06.09 | ₩61,393 | ₩61,393 | ₩47,123 | ₩52,770 | -14.05% | 14.1만 |
|---|
| 2026.06.08 | ₩58,216 | ₩58,844 | ₩54,051 | ₩56,721 | -2.57% | 12.4만 |
|---|
| 2026.06.05 | ₩57,402 | ₩61,834 | ₩52,690 | ₩52,877 | -7.88% | 17.7만 |
|---|
| 2026.06.04 | ₩58,737 | ₩66,026 | ₩58,470 | ₩64,063 | +9.07% | 10.4만 |
|---|
| 2026.06.03 | ₩66,079 | ₩69,910 | ₩63,302 | ₩65,665 | -0.63% | 18.9만 |
|---|
| 2026.06.02 | ₩65,585 | ₩67,708 | ₩61,527 | ₩64,918 | -1.02% | 12.7만 |
|---|
| 2026.06.01 | ₩59,538 | ₩65,946 | ₩58,563 | ₩63,583 | +6.79% | 15만 |
|---|
| 2026.05.29 | ₩60,099 | ₩60,953 | ₩56,281 | ₩57,549 | -4.24% | 9.4만 |
|---|
| 2026.05.28 | ₩59,778 | ₩61,300 | ₩56,361 | ₩58,283 | -2.50% | 15.4만 |
|---|
| 2026.05.27 | ₩58,964 | ₩59,391 | ₩53,904 | ₩57,776 | -2.01% | 23만 |
|---|
| 2026.05.26 | ₩52,329 | ₩55,747 | ₩50,394 | ₩54,051 | +3.29% | 24.1만 |
|---|
| 2026.05.22 | ₩49,659 | ₩50,994 | ₩48,138 | ₩49,793 | +0.27% | 8.9만 |
|---|
| 2026.05.21 | ₩43,038 | ₩49,606 | ₩43,038 | ₩49,579 | +15.20% | 14.6만 |
|---|
| 2026.05.20 | ₩43,332 | ₩44,240 | ₩41,677 | ₩43,185 | -0.34% | 9.2만 |
|---|
| 2026.05.19 | ₩39,527 | ₩42,130 | ₩36,644 | ₩40,715 | +3.01% | 11만 |
|---|
| 2026.05.18 | ₩48,885 | ₩48,885 | ₩37,925 | ₩41,223 | -15.67% | 21.9만 |
|---|
| 2026.05.15 | ₩45,388 | ₩49,726 | ₩44,854 | ₩47,804 | +5.32% | 15만 |
|---|
| 2026.05.14 | ₩50,193 | ₩53,704 | ₩48,511 | ₩49,232 | -1.91% | 12만 |
|---|
| 2026.05.13 | ₩52,236 | ₩52,970 | ₩48,725 | ₩51,181 | -2.02% | 14.1만 |
|---|
| 2026.05.12 | ₩51,715 | ₩52,970 | ₩44,880 | ₩50,153 | -3.02% | 35.4만 |
|---|
| 2026.05.11 | ₩48,057 | ₩54,238 | ₩48,044 | ₩53,464 | +11.25% | 58.5만 |
|---|
| 2026.05.08 | ₩46,736 | ₩49,513 | ₩46,015 | ₩47,243 | +1.09% | 47만 |
|---|
| 2026.05.07 | ₩45,655 | ₩45,922 | ₩42,144 | ₩45,147 | -1.11% | 28.8만 |
|---|
| 2026.05.06 | ₩46,202 | ₩47,790 | ₩43,772 | ₩47,604 | +3.03% | 52.8만 |
|---|
| 2026.05.05 | ₩44,974 | ₩48,391 | ₩44,106 | ₩45,908 | +2.08% | 59.4만 |
|---|
| 2026.05.04 | ₩43,158 | ₩43,519 | ₩41,236 | ₩42,144 | -2.35% | 56.4만 |
|---|
| 2026.05.01 | ₩34,561 | ₩41,022 | ₩34,308 | ₩40,969 | +18.54% | 49만 |
|---|
| 2026.04.30 | ₩33,854 | ₩36,043 | ₩31,958 | ₩35,763 | +5.64% | 55만 |
|---|
| 2026.04.29 | ₩36,043 | ₩37,245 | ₩31,438 | ₩32,706 | -9.26% | 121.2만 |
|---|
| 2026.04.28 | ₩25,591 | ₩27,700 | ₩24,296 | ₩27,099 | +5.89% | 105.2만 |
|---|
| 2026.04.27 | ₩28,594 | ₩28,594 | ₩26,458 | ₩28,180 | -1.45% | 33.5만 |
|---|
| 2026.04.24 | ₩30,490 | ₩30,490 | ₩26,699 | ₩27,286 | -10.51% | 13.8만 |
|---|
| 2026.04.23 | ₩26,645 | ₩29,355 | ₩26,645 | ₩27,433 | +2.96% | 6.3만 |
|---|