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 | ₩33,710 | ₩34,511 | ₩32,588 | ₩34,030 | +0.95% | 29.6만 |
| 2026.10.08 | ₩34,911 | ₩35,699 | ₩32,829 | ₩33,363 | -4.44% | 54.4만 |
| 2026.10.07 | ₩34,351 | ₩36,540 | ₩33,870 | ₩36,206 | +5.40% | 93.2만 |
| 2026.10.06 | ₩41,039 | ₩41,813 | ₩35,472 | ₩36,206 | -11.78% | 200.8만 |
| 2026.10.05 | ₩43,255 | ₩45,765 | ₩42,868 | ₩44,203 | +2.19% | 92.8만 |
| 2026.10.02 | ₩38,129 | ₩40,959 | ₩34,618 | ₩40,532 | +6.30% | 325.2만 |
| 2026.10.01 | ₩47,861 | ₩51,105 | ₩45,872 | ₩51,105 | +6.78% | 10.1만 |
| 2026.09.30 | ₩48,943 | ₩49,129 | ₩47,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,756 |
| -0.38% |
| 5만 |
| 2026.09.29 | ₩50,798 | ₩50,932 | ₩46,299 | ₩47,567 | -6.36% | 6.3만 |
|---|
| 2026.09.28 | ₩47,941 | ₩49,797 | ₩43,469 | ₩48,542 | +1.25% | 7.7만 |
|---|
| 2026.09.25 | ₩48,569 | ₩48,649 | ₩46,967 | ₩48,235 | -0.69% | 5.3만 |
|---|
| 2026.09.24 | ₩46,847 | ₩49,236 | ₩46,366 | ₩47,033 | +0.40% | 5.9만 |
|---|
| 2026.09.23 | ₩47,648 | ₩49,303 | ₩45,191 | ₩48,983 | +2.80% | 9.4만 |
|---|
| 2026.09.22 | ₩41,880 | ₩50,157 | ₩41,880 | ₩48,582 | +16.00% | 11.2만 |
|---|
| 2026.09.21 | ₩46,366 | ₩47,794 | ₩42,815 | ₩44,323 | -4.41% | 9.4만 |
|---|
| 2026.09.18 | ₩37,702 | ₩43,549 | ₩37,648 | ₩42,481 | +12.68% | 17.4만 |
|---|
| 2026.09.17 | ₩37,688 | ₩38,583 | ₩35,646 | ₩37,394 | -0.78% | 12만 |
|---|
| 2026.09.16 | ₩35,539 | ₩36,794 | ₩34,698 | ₩35,325 | -0.60% | 8.3만 |
|---|
| 2026.09.15 | ₩37,328 | ₩37,328 | ₩33,349 | ₩34,484 | -7.62% | 19.4만 |
|---|
| 2026.09.14 | ₩35,005 | ₩39,210 | ₩34,818 | ₩37,795 | +7.97% | 10.1만 |
|---|
| 2026.09.11 | ₩44,030 | ₩44,030 | ₩38,983 | ₩40,185 | -8.73% | 23.9만 |
|---|
| 2026.09.10 | ₩43,803 | ₩45,298 | ₩41,934 | ₩43,509 | -0.67% | 7만 |
|---|
| 2026.09.09 | ₩46,419 | ₩49,183 | ₩45,872 | ₩45,992 | -0.92% | 10.9만 |
|---|
| 2026.09.08 | ₩44,937 | ₩49,984 | ₩43,509 | ₩47,741 | +6.24% | 13.6만 |
|---|
| 2026.09.04 | ₩39,330 | ₩42,628 | ₩38,195 | ₩42,414 | +7.84% | 10만 |
|---|
| 2026.09.03 | ₩36,914 | ₩38,169 | ₩34,337 | ₩37,715 | +2.17% | 11.2만 |
|---|
| 2026.09.02 | ₩38,115 | ₩41,226 | ₩36,473 | ₩38,703 | +1.54% | 7.7만 |
|---|
| 2026.09.01 | ₩38,583 | ₩40,812 | ₩38,169 | ₩39,531 | +2.46% | 4.3만 |
|---|
| 2026.08.31 | ₩40,599 | ₩40,852 | ₩38,823 | ₩40,612 | +0.03% | 6만 |
|---|
| 2026.08.28 | ₩40,559 | ₩43,335 | ₩40,559 | ₩40,799 | +0.59% | 6.2만 |
|---|
| 2026.08.27 | ₩45,925 | ₩45,925 | ₩39,250 | ₩42,775 | -6.86% | 10.6만 |
|---|
| 2026.08.26 | ₩40,145 | ₩43,055 | ₩40,145 | ₩42,468 | +5.79% | 9.3만 |
|---|
| 2026.08.25 | ₩38,663 | ₩40,452 | ₩38,195 | ₩40,198 | +3.97% | 7.1만 |
|---|
| 2026.08.24 | ₩39,624 | ₩40,038 | ₩35,579 | ₩37,648 | -4.99% | 17.4만 |
|---|
| 2026.08.21 | ₩44,390 | ₩44,964 | ₩41,894 | ₩43,482 | -2.05% | 8.2만 |
|---|
| 2026.08.20 | ₩42,374 | ₩45,191 | ₩41,560 | ₩43,576 | +2.84% | 12.4만 |
|---|
| 2026.08.19 | ₩50,825 | ₩50,825 | ₩41,400 | ₩41,840 | -17.68% | 16.7만 |
|---|
| 2026.08.18 | ₩52,774 | ₩56,245 | ₩49,183 | ₩49,383 | -6.43% | 19.2만 |
|---|
| 2026.08.17 | ₩60,811 | ₩62,867 | ₩58,795 | ₩60,718 | -0.15% | 13.7만 |
|---|
| 2026.08.14 | ₩54,470 | ₩60,077 | ₩52,040 | ₩58,234 | +6.91% | 26만 |
|---|
| 2026.08.13 | ₩46,726 | ₩53,749 | ₩46,099 | ₩52,400 | +12.14% | 19.7만 |
|---|
| 2026.08.12 | ₩45,765 | ₩48,929 | ₩44,751 | ₩47,714 | +4.26% | 10.4만 |
|---|
| 2026.08.11 | ₩40,091 | ₩42,201 | ₩39,424 | ₩41,880 | +4.46% | 9.3만 |
|---|
| 2026.08.10 | ₩40,372 | ₩42,054 | ₩38,463 | ₩39,944 | -1.06% | 6.3만 |
|---|
| 2026.08.07 | ₩47,394 | ₩48,342 | ₩35,552 | ₩41,026 | -13.44% | 33.3만 |
|---|
| 2026.08.06 | ₩38,663 | ₩47,594 | ₩36,727 | ₩45,485 | +17.65% | 16.5만 |
|---|
| 2026.08.05 | ₩44,577 | ₩48,916 | ₩43,803 | ₩44,123 | -1.02% | 20.4만 |
|---|
| 2026.08.04 | ₩49,156 | ₩49,156 | ₩43,616 | ₩44,417 | -9.64% | 22.9만 |
|---|
| 2026.08.03 | ₩41,506 | ₩43,883 | ₩37,969 | ₩43,322 | +4.37% | 24만 |
|---|
| 2026.07.31 | ₩51,212 | ₩52,921 | ₩44,003 | ₩45,952 | -10.27% | 30.4만 |
|---|
| 2026.07.30 | ₩47,314 | ₩50,358 | ₩43,456 | ₩45,471 | -3.89% | 36.5만 |
|---|
| 2026.07.29 | ₩39,611 | ₩41,894 | ₩35,686 | ₩37,301 | -5.83% | 71.4만 |
|---|
| 2026.07.28 | ₩37,221 | ₩37,341 | ₩30,426 | ₩35,445 | -4.77% | 64.9만 |
|---|
| 2026.07.27 | ₩46,726 | ₩48,142 | ₩39,117 | ₩42,841 | -8.31% | 23.5만 |
|---|
| 2026.07.24 | ₩50,518 | ₩52,988 | ₩45,018 | ₩46,486 | -7.98% | 15만 |
|---|
| 2026.07.23 | ₩53,508 | ₩56,819 | ₩53,028 | ₩53,709 | +0.37% | 20.3만 |
|---|
| 2026.07.22 | ₩48,636 | ₩54,990 | ₩48,636 | ₩53,682 | +10.38% | 21.7만 |
|---|
| 2026.07.21 | ₩48,368 | ₩52,414 | ₩46,646 | ₩51,613 | +6.71% | 27만 |
|---|
| 2026.07.20 | ₩44,003 | ₩45,044 | ₩41,894 | ₩42,334 | -3.79% | 19.6만 |
|---|
| 2026.07.17 | ₩33,910 | ₩42,588 | ₩32,441 | ₩40,772 | +20.24% | 32.5만 |
|---|
| 2026.07.16 | ₩39,384 | ₩42,361 | ₩36,006 | ₩36,420 | -7.53% | 33.3만 |
|---|
| 2026.07.15 | ₩52,080 | ₩52,747 | ₩41,226 | ₩45,872 | -11.92% | 13.5만 |
|---|
| 2026.07.14 | ₩54,189 | ₩55,030 | ₩50,691 | ₩51,479 | -5.00% | 9.8만 |
|---|
| 2026.07.13 | ₩50,718 | ₩51,225 | ₩47,354 | ₩49,570 | -2.26% | 9.4만 |
|---|
| 2026.07.10 | ₩52,067 | ₩57,620 | ₩48,983 | ₩55,871 | +7.31% | 15.3만 |
|---|
| 2026.07.09 | ₩57,647 | ₩58,875 | ₩53,335 | ₩53,562 | -7.09% | 15만 |
|---|
| 2026.07.08 | ₩44,043 | ₩50,184 | ₩44,043 | ₩49,864 | +13.22% | 13.2만 |
|---|
| 2026.07.07 | ₩42,988 | ₩47,247 | ₩41,653 | ₩46,219 | +7.52% | 14.7만 |
|---|
| 2026.07.06 | ₩51,065 | ₩53,201 | ₩49,116 | ₩51,252 | +0.37% | 17.9만 |
|---|
| 2026.07.02 | ₩56,552 | ₩58,368 | ₩42,748 | ₩45,792 | -19.03% | 26.9만 |
|---|
| 2026.07.01 | ₩56,445 | ₩60,704 | ₩54,403 | ₩57,607 | +2.06% | 20.5만 |
|---|
| 2026.06.30 | ₩65,564 | ₩69,062 | ₩61,358 | ₩64,883 | -1.04% | 30만 |
|---|
| 2026.06.29 | ₩59,396 | ₩67,420 | ₩54,163 | ₩65,324 | +9.98% | 24.8만 |
|---|
| 2026.06.26 | ₩73,120 | ₩73,120 | ₩54,349 | ₩56,205 | -23.13% | 28.3만 |
|---|
| 2026.06.25 | ₩87,552 | ₩87,552 | ₩72,092 | ₩75,230 | -14.07% | 20만 |
|---|
| 2026.06.24 | ₩76,618 | ₩76,898 | ₩64,883 | ₩70,130 | -8.47% | 22만 |
|---|
| 2026.06.23 | ₩70,503 | ₩84,828 | ₩68,154 | ₩76,698 | +8.79% | 22.3만 |
|---|
| 2026.06.22 | ₩86,858 | ₩91,143 | ₩82,359 | ₩86,083 | -0.89% | 39.1만 |
|---|
| 2026.06.18 | ₩93,439 | ₩94,000 | ₩79,969 | ₩82,612 | -11.59% | 49.4만 |
|---|
| 2026.06.17 | ₩79,608 | ₩86,070 | ₩79,248 | ₩81,985 | +2.99% | 25.8만 |
|---|
| 2026.06.16 | ₩80,062 | ₩86,390 | ₩74,268 | ₩76,952 | -3.89% | 49만 |
|---|
| 2026.06.15 | ₩75,096 | ₩76,017 | ₩71,505 | ₩75,123 | +0.04% | 22.3만 |
|---|
| 2026.06.12 | ₩57,046 | ₩64,749 | ₩57,046 | ₩63,041 | +10.51% | 13.5만 |
|---|
| 2026.06.11 | ₩51,185 | ₩55,244 | ₩49,824 | ₩55,244 | +7.93% | 7만 |
|---|
| 2026.06.10 | ₩48,649 | ₩53,135 | ₩47,754 | ₩48,061 | -1.21% | 8.6만 |
|---|
| 2026.06.09 | ₩61,398 | ₩61,398 | ₩47,127 | ₩52,774 | -14.05% | 14.1만 |
|---|
| 2026.06.08 | ₩58,221 | ₩58,849 | ₩54,056 | ₩56,726 | -2.57% | 12.4만 |
|---|
| 2026.06.05 | ₩57,407 | ₩61,839 | ₩52,694 | ₩52,881 | -7.88% | 17.7만 |
|---|
| 2026.06.04 | ₩58,742 | ₩66,031 | ₩58,475 | ₩64,069 | +9.07% | 10.4만 |
|---|
| 2026.06.03 | ₩66,084 | ₩69,916 | ₩63,308 | ₩65,671 | -0.63% | 18.9만 |
|---|
| 2026.06.02 | ₩65,591 | ₩67,713 | ₩61,532 | ₩64,923 | -1.02% | 12.7만 |
|---|
| 2026.06.01 | ₩59,543 | ₩65,951 | ₩58,568 | ₩63,588 | +6.79% | 15만 |
|---|
| 2026.05.29 | ₩60,104 | ₩60,958 | ₩56,285 | ₩57,554 | -4.24% | 9.4만 |
|---|
| 2026.05.28 | ₩59,783 | ₩61,305 | ₩56,365 | ₩58,288 | -2.50% | 15.4만 |
|---|
| 2026.05.27 | ₩58,969 | ₩59,396 | ₩53,909 | ₩57,781 | -2.01% | 23만 |
|---|
| 2026.05.26 | ₩52,334 | ₩55,751 | ₩50,398 | ₩54,056 | +3.29% | 24.1만 |
|---|
| 2026.05.22 | ₩49,663 | ₩50,999 | ₩48,142 | ₩49,797 | +0.27% | 8.9만 |
|---|
| 2026.05.21 | ₩43,042 | ₩49,610 | ₩43,042 | ₩49,583 | +15.20% | 14.6만 |
|---|
| 2026.05.20 | ₩43,335 | ₩44,243 | ₩41,680 | ₩43,189 | -0.34% | 9.2만 |
|---|
| 2026.05.19 | ₩39,531 | ₩42,134 | ₩36,647 | ₩40,719 | +3.01% | 11만 |
|---|
| 2026.05.18 | ₩48,889 | ₩48,889 | ₩37,928 | ₩41,226 | -15.67% | 21.9만 |
|---|
| 2026.05.15 | ₩45,391 | ₩49,730 | ₩44,857 | ₩47,808 | +5.32% | 15만 |
|---|
| 2026.05.14 | ₩50,198 | ₩53,709 | ₩48,515 | ₩49,236 | -1.91% | 12만 |
|---|
| 2026.05.13 | ₩52,240 | ₩52,974 | ₩48,729 | ₩51,185 | -2.02% | 14.1만 |
|---|
| 2026.05.12 | ₩51,719 | ₩52,974 | ₩44,884 | ₩50,157 | -3.02% | 35.4만 |
|---|
| 2026.05.11 | ₩48,061 | ₩54,243 | ₩48,048 | ₩53,468 | +11.25% | 58.5만 |
|---|
| 2026.05.08 | ₩46,740 | ₩49,517 | ₩46,019 | ₩47,247 | +1.09% | 47만 |
|---|
| 2026.05.07 | ₩45,658 | ₩45,925 | ₩42,147 | ₩45,151 | -1.11% | 28.8만 |
|---|
| 2026.05.06 | ₩46,206 | ₩47,794 | ₩43,776 | ₩47,608 | +3.03% | 52.8만 |
|---|
| 2026.05.05 | ₩44,977 | ₩48,395 | ₩44,110 | ₩45,912 | +2.08% | 59.4만 |
|---|
| 2026.05.04 | ₩43,162 | ₩43,522 | ₩41,239 | ₩42,147 | -2.35% | 56.4만 |
|---|
| 2026.05.01 | ₩34,564 | ₩41,026 | ₩34,311 | ₩40,972 | +18.54% | 49만 |
|---|
| 2026.04.30 | ₩33,857 | ₩36,046 | ₩31,961 | ₩35,766 | +5.64% | 55만 |
|---|
| 2026.04.29 | ₩36,046 | ₩37,248 | ₩31,440 | ₩32,708 | -9.26% | 121.2만 |
|---|
| 2026.04.28 | ₩25,593 | ₩27,702 | ₩24,298 | ₩27,101 | +5.89% | 105.2만 |
|---|
| 2026.04.27 | ₩28,597 | ₩28,597 | ₩26,460 | ₩28,183 | -1.45% | 33.5만 |
|---|
| 2026.04.24 | ₩30,492 | ₩30,492 | ₩26,701 | ₩27,288 | -10.51% | 13.8만 |
|---|
| 2026.04.23 | ₩26,647 | ₩29,358 | ₩26,647 | ₩27,435 | +2.96% | 6.3만 |
|---|