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 | ₩33,698 | ₩34,499 | ₩32,577 | ₩34,018 | +0.95% | 29.6만 |
| 2026.10.08 | ₩34,899 | ₩35,687 | ₩32,817 | ₩33,351 | -4.44% | 54.4만 |
| 2026.10.07 | ₩34,339 | ₩36,527 | ₩33,858 | ₩36,194 | +5.40% | 93.2만 |
| 2026.10.06 | ₩41,025 | ₩41,799 | ₩35,460 | ₩36,194 | -11.78% | 200.8만 |
| 2026.10.05 | ₩43,240 | ₩45,749 | ₩42,853 | ₩44,188 | +2.19% | 92.8만 |
| 2026.10.02 | ₩38,116 | ₩40,945 | ₩34,606 | ₩40,518 | +6.30% | 325.2만 |
| 2026.10.01 | ₩47,845 | ₩51,088 | ₩45,856 | ₩51,088 | +6.78% | 10.1만 |
| 2026.09.30 | ₩48,926 | ₩49,113 | ₩47,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,739 |
| -0.38% |
| 5만 |
| 2026.09.29 | ₩50,781 | ₩50,914 | ₩46,283 | ₩47,551 | -6.36% | 6.3만 |
|---|
| 2026.09.28 | ₩47,925 | ₩49,780 | ₩43,454 | ₩48,525 | +1.25% | 7.7만 |
|---|
| 2026.09.25 | ₩48,552 | ₩48,632 | ₩46,951 | ₩48,218 | -0.69% | 5.3만 |
|---|
| 2026.09.24 | ₩46,830 | ₩49,219 | ₩46,350 | ₩47,017 | +0.40% | 5.9만 |
|---|
| 2026.09.23 | ₩47,631 | ₩49,286 | ₩45,176 | ₩48,966 | +2.80% | 9.4만 |
|---|
| 2026.09.22 | ₩41,866 | ₩50,140 | ₩41,866 | ₩48,565 | +16.00% | 11.2만 |
|---|
| 2026.09.21 | ₩46,350 | ₩47,778 | ₩42,800 | ₩44,308 | -4.41% | 9.4만 |
|---|
| 2026.09.18 | ₩37,689 | ₩43,534 | ₩37,635 | ₩42,466 | +12.68% | 17.4만 |
|---|
| 2026.09.17 | ₩37,675 | ₩38,569 | ₩35,633 | ₩37,382 | -0.78% | 12만 |
|---|
| 2026.09.16 | ₩35,527 | ₩36,781 | ₩34,686 | ₩35,313 | -0.60% | 8.3만 |
|---|
| 2026.09.15 | ₩37,315 | ₩37,315 | ₩33,338 | ₩34,472 | -7.62% | 19.4만 |
|---|
| 2026.09.14 | ₩34,993 | ₩39,197 | ₩34,806 | ₩37,782 | +7.97% | 10.1만 |
|---|
| 2026.09.11 | ₩44,014 | ₩44,014 | ₩38,970 | ₩40,171 | -8.73% | 23.9만 |
|---|
| 2026.09.10 | ₩43,788 | ₩45,282 | ₩41,919 | ₩43,494 | -0.67% | 7만 |
|---|
| 2026.09.09 | ₩46,403 | ₩49,166 | ₩45,856 | ₩45,976 | -0.92% | 10.9만 |
|---|
| 2026.09.08 | ₩44,922 | ₩49,967 | ₩43,494 | ₩47,725 | +6.24% | 13.6만 |
|---|
| 2026.09.04 | ₩39,317 | ₩42,613 | ₩38,182 | ₩42,400 | +7.84% | 10만 |
|---|
| 2026.09.03 | ₩36,901 | ₩38,156 | ₩34,325 | ₩37,702 | +2.17% | 11.2만 |
|---|
| 2026.09.02 | ₩38,102 | ₩41,212 | ₩36,461 | ₩38,689 | +1.54% | 7.7만 |
|---|
| 2026.09.01 | ₩38,569 | ₩40,798 | ₩38,156 | ₩39,517 | +2.46% | 4.3만 |
|---|
| 2026.08.31 | ₩40,585 | ₩40,838 | ₩38,810 | ₩40,598 | +0.03% | 6만 |
|---|
| 2026.08.28 | ₩40,545 | ₩43,320 | ₩40,545 | ₩40,785 | +0.59% | 6.2만 |
|---|
| 2026.08.27 | ₩45,910 | ₩45,910 | ₩39,237 | ₩42,760 | -6.86% | 10.6만 |
|---|
| 2026.08.26 | ₩40,131 | ₩43,040 | ₩40,131 | ₩42,453 | +5.79% | 9.3만 |
|---|
| 2026.08.25 | ₩38,649 | ₩40,438 | ₩38,182 | ₩40,184 | +3.97% | 7.1만 |
|---|
| 2026.08.24 | ₩39,610 | ₩40,024 | ₩35,567 | ₩37,635 | -4.99% | 17.4만 |
|---|
| 2026.08.21 | ₩44,375 | ₩44,949 | ₩41,879 | ₩43,467 | -2.05% | 8.2만 |
|---|
| 2026.08.20 | ₩42,360 | ₩45,176 | ₩41,545 | ₩43,561 | +2.84% | 12.4만 |
|---|
| 2026.08.19 | ₩50,807 | ₩50,807 | ₩41,385 | ₩41,826 | -17.68% | 16.7만 |
|---|
| 2026.08.18 | ₩52,756 | ₩56,226 | ₩49,166 | ₩49,366 | -6.43% | 19.2만 |
|---|
| 2026.08.17 | ₩60,790 | ₩62,845 | ₩58,775 | ₩60,697 | -0.15% | 13.7만 |
|---|
| 2026.08.14 | ₩54,451 | ₩60,056 | ₩52,022 | ₩58,214 | +6.91% | 26만 |
|---|
| 2026.08.13 | ₩46,710 | ₩53,730 | ₩46,083 | ₩52,382 | +12.14% | 19.7만 |
|---|
| 2026.08.12 | ₩45,749 | ₩48,912 | ₩44,735 | ₩47,698 | +4.26% | 10.4만 |
|---|
| 2026.08.11 | ₩40,077 | ₩42,186 | ₩39,410 | ₩41,866 | +4.46% | 9.3만 |
|---|
| 2026.08.10 | ₩40,358 | ₩42,039 | ₩38,449 | ₩39,931 | -1.06% | 6.3만 |
|---|
| 2026.08.07 | ₩47,378 | ₩48,325 | ₩35,540 | ₩41,012 | -13.44% | 33.3만 |
|---|
| 2026.08.06 | ₩38,649 | ₩47,578 | ₩36,714 | ₩45,469 | +17.65% | 16.5만 |
|---|
| 2026.08.05 | ₩44,562 | ₩48,899 | ₩43,788 | ₩44,108 | -1.02% | 20.4만 |
|---|
| 2026.08.04 | ₩49,139 | ₩49,139 | ₩43,601 | ₩44,401 | -9.64% | 22.9만 |
|---|
| 2026.08.03 | ₩41,492 | ₩43,868 | ₩37,955 | ₩43,307 | +4.37% | 24만 |
|---|
| 2026.07.31 | ₩51,194 | ₩52,903 | ₩43,988 | ₩45,936 | -10.27% | 30.4만 |
|---|
| 2026.07.30 | ₩47,298 | ₩50,340 | ₩43,441 | ₩45,456 | -3.89% | 36.5만 |
|---|
| 2026.07.29 | ₩39,597 | ₩41,879 | ₩35,673 | ₩37,288 | -5.83% | 71.4만 |
|---|
| 2026.07.28 | ₩37,208 | ₩37,328 | ₩30,415 | ₩35,433 | -4.77% | 64.9만 |
|---|
| 2026.07.27 | ₩46,710 | ₩48,125 | ₩39,103 | ₩42,827 | -8.31% | 23.5만 |
|---|
| 2026.07.24 | ₩50,501 | ₩52,969 | ₩45,002 | ₩46,470 | -7.98% | 15만 |
|---|
| 2026.07.23 | ₩53,490 | ₩56,800 | ₩53,010 | ₩53,690 | +0.37% | 20.3만 |
|---|
| 2026.07.22 | ₩48,619 | ₩54,971 | ₩48,619 | ₩53,663 | +10.38% | 21.7만 |
|---|
| 2026.07.21 | ₩48,352 | ₩52,396 | ₩46,630 | ₩51,595 | +6.71% | 27만 |
|---|
| 2026.07.20 | ₩43,988 | ₩45,029 | ₩41,879 | ₩42,320 | -3.79% | 19.6만 |
|---|
| 2026.07.17 | ₩33,898 | ₩42,573 | ₩32,430 | ₩40,758 | +20.24% | 32.5만 |
|---|
| 2026.07.16 | ₩39,370 | ₩42,346 | ₩35,994 | ₩36,407 | -7.53% | 33.3만 |
|---|
| 2026.07.15 | ₩52,062 | ₩52,729 | ₩41,212 | ₩45,856 | -11.92% | 13.5만 |
|---|
| 2026.07.14 | ₩54,171 | ₩55,011 | ₩50,674 | ₩51,461 | -5.00% | 9.8만 |
|---|
| 2026.07.13 | ₩50,701 | ₩51,208 | ₩47,338 | ₩49,553 | -2.26% | 9.4만 |
|---|
| 2026.07.10 | ₩52,049 | ₩57,600 | ₩48,966 | ₩55,852 | +7.31% | 15.3만 |
|---|
| 2026.07.09 | ₩57,627 | ₩58,855 | ₩53,316 | ₩53,543 | -7.09% | 15만 |
|---|
| 2026.07.08 | ₩44,028 | ₩50,167 | ₩44,028 | ₩49,847 | +13.22% | 13.2만 |
|---|
| 2026.07.07 | ₩42,973 | ₩47,231 | ₩41,639 | ₩46,203 | +7.52% | 14.7만 |
|---|
| 2026.07.06 | ₩51,048 | ₩53,183 | ₩49,099 | ₩51,235 | +0.37% | 17.9만 |
|---|
| 2026.07.02 | ₩56,533 | ₩58,348 | ₩42,733 | ₩45,776 | -19.03% | 26.9만 |
|---|
| 2026.07.01 | ₩56,426 | ₩60,683 | ₩54,384 | ₩57,587 | +2.06% | 20.5만 |
|---|
| 2026.06.30 | ₩65,541 | ₩69,038 | ₩61,337 | ₩64,861 | -1.04% | 30만 |
|---|
| 2026.06.29 | ₩59,375 | ₩67,396 | ₩54,144 | ₩65,301 | +9.98% | 24.8만 |
|---|
| 2026.06.26 | ₩73,095 | ₩73,095 | ₩54,331 | ₩56,186 | -23.13% | 28.3만 |
|---|
| 2026.06.25 | ₩87,522 | ₩87,522 | ₩72,067 | ₩75,204 | -14.07% | 20만 |
|---|
| 2026.06.24 | ₩76,592 | ₩76,872 | ₩64,861 | ₩70,105 | -8.47% | 22만 |
|---|
| 2026.06.23 | ₩70,479 | ₩84,799 | ₩68,130 | ₩76,672 | +8.79% | 22.3만 |
|---|
| 2026.06.22 | ₩86,828 | ₩91,112 | ₩82,330 | ₩86,054 | -0.89% | 39.1만 |
|---|
| 2026.06.18 | ₩93,407 | ₩93,968 | ₩79,941 | ₩82,584 | -11.59% | 49.4만 |
|---|
| 2026.06.17 | ₩79,581 | ₩86,040 | ₩79,221 | ₩81,957 | +2.99% | 25.8만 |
|---|
| 2026.06.16 | ₩80,035 | ₩86,361 | ₩74,243 | ₩76,925 | -3.89% | 49만 |
|---|
| 2026.06.15 | ₩75,070 | ₩75,991 | ₩71,480 | ₩75,097 | +0.04% | 22.3만 |
|---|
| 2026.06.12 | ₩57,027 | ₩64,727 | ₩57,027 | ₩63,019 | +10.51% | 13.5만 |
|---|
| 2026.06.11 | ₩51,168 | ₩55,225 | ₩49,807 | ₩55,225 | +7.93% | 7만 |
|---|
| 2026.06.10 | ₩48,632 | ₩53,116 | ₩47,738 | ₩48,045 | -1.21% | 8.6만 |
|---|
| 2026.06.09 | ₩61,377 | ₩61,377 | ₩47,111 | ₩52,756 | -14.05% | 14.1만 |
|---|
| 2026.06.08 | ₩58,201 | ₩58,828 | ₩54,037 | ₩56,706 | -2.57% | 12.4만 |
|---|
| 2026.06.05 | ₩57,387 | ₩61,818 | ₩52,676 | ₩52,863 | -7.88% | 17.7만 |
|---|
| 2026.06.04 | ₩58,722 | ₩66,008 | ₩58,455 | ₩64,046 | +9.07% | 10.4만 |
|---|
| 2026.06.03 | ₩66,062 | ₩69,892 | ₩63,286 | ₩65,648 | -0.63% | 18.9만 |
|---|
| 2026.06.02 | ₩65,568 | ₩67,690 | ₩61,511 | ₩64,901 | -1.02% | 12.7만 |
|---|
| 2026.06.01 | ₩59,522 | ₩65,928 | ₩58,548 | ₩63,566 | +6.79% | 15만 |
|---|
| 2026.05.29 | ₩60,083 | ₩60,937 | ₩56,266 | ₩57,534 | -4.24% | 9.4만 |
|---|
| 2026.05.28 | ₩59,762 | ₩61,284 | ₩56,346 | ₩58,268 | -2.50% | 15.4만 |
|---|
| 2026.05.27 | ₩58,948 | ₩59,375 | ₩53,890 | ₩57,761 | -2.01% | 23만 |
|---|
| 2026.05.26 | ₩52,316 | ₩55,732 | ₩50,380 | ₩54,037 | +3.29% | 24.1만 |
|---|
| 2026.05.22 | ₩49,646 | ₩50,981 | ₩48,125 | ₩49,780 | +0.27% | 8.9만 |
|---|
| 2026.05.21 | ₩43,027 | ₩49,593 | ₩43,027 | ₩49,566 | +15.20% | 14.6만 |
|---|
| 2026.05.20 | ₩43,320 | ₩44,228 | ₩41,666 | ₩43,174 | -0.34% | 9.2만 |
|---|
| 2026.05.19 | ₩39,517 | ₩42,119 | ₩36,634 | ₩40,705 | +3.01% | 11만 |
|---|
| 2026.05.18 | ₩48,872 | ₩48,872 | ₩37,915 | ₩41,212 | -15.67% | 21.9만 |
|---|
| 2026.05.15 | ₩45,376 | ₩49,713 | ₩44,842 | ₩47,791 | +5.32% | 15만 |
|---|
| 2026.05.14 | ₩50,180 | ₩53,690 | ₩48,499 | ₩49,219 | -1.91% | 12만 |
|---|
| 2026.05.13 | ₩52,222 | ₩52,956 | ₩48,712 | ₩51,168 | -2.02% | 14.1만 |
|---|
| 2026.05.12 | ₩51,702 | ₩52,956 | ₩44,869 | ₩50,140 | -3.02% | 35.4만 |
|---|
| 2026.05.11 | ₩48,045 | ₩54,224 | ₩48,032 | ₩53,450 | +11.25% | 58.5만 |
|---|
| 2026.05.08 | ₩46,724 | ₩49,500 | ₩46,003 | ₩47,231 | +1.09% | 47만 |
|---|
| 2026.05.07 | ₩45,643 | ₩45,910 | ₩42,133 | ₩45,135 | -1.11% | 28.8만 |
|---|
| 2026.05.06 | ₩46,190 | ₩47,778 | ₩43,761 | ₩47,591 | +3.03% | 52.8만 |
|---|
| 2026.05.05 | ₩44,962 | ₩48,379 | ₩44,095 | ₩45,896 | +2.08% | 59.4만 |
|---|
| 2026.05.04 | ₩43,147 | ₩43,507 | ₩41,225 | ₩42,133 | -2.35% | 56.4만 |
|---|
| 2026.05.01 | ₩34,552 | ₩41,012 | ₩34,299 | ₩40,958 | +18.54% | 49만 |
|---|
| 2026.04.30 | ₩33,845 | ₩36,034 | ₩31,950 | ₩35,753 | +5.64% | 55만 |
|---|
| 2026.04.29 | ₩36,034 | ₩37,235 | ₩31,429 | ₩32,697 | -9.26% | 121.2만 |
|---|
| 2026.04.28 | ₩25,584 | ₩27,693 | ₩24,289 | ₩27,092 | +5.89% | 105.2만 |
|---|
| 2026.04.27 | ₩28,587 | ₩28,587 | ₩26,451 | ₩28,173 | -1.45% | 33.5만 |
|---|
| 2026.04.24 | ₩30,482 | ₩30,482 | ₩26,692 | ₩27,279 | -10.51% | 13.8만 |
|---|
| 2026.04.23 | ₩26,638 | ₩29,347 | ₩26,638 | ₩27,426 | +2.96% | 6.3만 |
|---|