시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long UMAC ETF 과거 주가
Defiance Daily Target 2X Long UMAC ETF · UMAL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long UMAC ETF · UMAL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,162 | ₩12,162 | ₩10,741 | ₩11,277 | -7.28% | 9.2만 |
| 2026.10.08 | ₩12,350 | ₩12,873 | ₩11,693 | ₩11,880 | -3.80% | 7.3만 |
| 2026.10.07 | ₩12,390 | ₩12,859 | ₩11,062 | ₩12,591 | +1.62% | 18.9만 |
| 2026.10.06 | ₩12,725 | ₩13,677 | ₩12,672 | ₩13,154 | +3.37% | 7.4만 |
| 2026.10.05 | ₩13,168 | ₩13,409 | ₩12,229 | ₩12,658 | -3.87% | 13.2만 |
| 2026.10.02 | ₩13,194 | ₩14,334 | ₩12,470 | ₩13,168 | -0.20% | 18.5만 |
| 2026.10.01 | ₩16,225 | ₩16,225 | ₩12,269 | ₩12,672 | -21.90% | 24.9만 |
| 2026.09.30 | ₩16,842 | ₩17,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,037 |
| -4.78% |
| 4.7만 |
| 2026.09.29 | ₩15,890 | ₩16,761 | ₩15,112 | ₩16,654 | +4.81% | 9.2만 |
|---|
| 2026.09.28 | ₩15,192 | ₩16,319 | ₩15,192 | ₩15,367 | +1.15% | 4.7만 |
|---|
| 2026.09.25 | ₩15,541 | ₩16,734 | ₩15,152 | ₩15,675 | +0.86% | 11.5만 |
|---|
| 2026.09.24 | ₩13,436 | ₩15,836 | ₩13,355 | ₩15,528 | +15.57% | 9.4만 |
|---|
| 2026.09.23 | ₩15,152 | ₩16,547 | ₩13,851 | ₩13,851 | -8.58% | 9.9만 |
|---|
| 2026.09.22 | ₩15,916 | ₩16,024 | ₩14,696 | ₩16,024 | +0.67% | 6.3만 |
|---|
| 2026.09.21 | ₩15,635 | ₩16,895 | ₩15,487 | ₩15,997 | +2.32% | 11만 |
|---|
| 2026.09.18 | ₩16,024 | ₩16,024 | ₩14,187 | ₩14,696 | -8.28% | 4.1만 |
|---|
| 2026.09.17 | ₩14,187 | ₩16,252 | ₩14,053 | ₩15,849 | +11.72% | 10.5만 |
|---|
| 2026.09.16 | ₩14,079 | ₩14,079 | ₩12,618 | ₩13,409 | -4.76% | 8.5만 |
|---|
| 2026.09.15 | ₩14,790 | ₩15,273 | ₩13,771 | ₩14,938 | +1.00% | 3.1만 |
|---|
| 2026.09.14 | ₩14,053 | ₩15,005 | ₩13,865 | ₩14,348 | +2.10% | 5.5만 |
|---|
| 2026.09.11 | ₩16,144 | ₩16,144 | ₩14,656 | ₩14,763 | -8.55% | 4.8만 |
|---|
| 2026.09.10 | ₩16,037 | ₩18,183 | ₩15,461 | ₩15,461 | -3.60% | 20.8만 |
|---|
| 2026.09.09 | ₩19,041 | ₩19,470 | ₩16,614 | ₩16,654 | -12.54% | 20.2만 |
|---|
| 2026.09.08 | ₩16,104 | ₩19,255 | ₩16,104 | ₩19,094 | +18.57% | 15.3만 |
|---|
| 2026.09.04 | ₩18,196 | ₩18,290 | ₩16,104 | ₩16,104 | -11.50% | 11.3만 |
|---|
| 2026.09.03 | ₩16,413 | ₩17,338 | ₩16,211 | ₩17,271 | +5.23% | 5.5만 |
|---|
| 2026.09.02 | ₩14,710 | ₩16,305 | ₩14,643 | ₩16,104 | +9.48% | 10.8만 |
|---|
| 2026.09.01 | ₩14,924 | ₩15,756 | ₩14,656 | ₩14,911 | -0.09% | 10.7만 |
|---|
| 2026.08.31 | ₩16,721 | ₩16,869 | ₩15,796 | ₩16,359 | -2.17% | 8.8만 |
|---|
| 2026.08.28 | ₩19,792 | ₩19,792 | ₩15,112 | ₩16,721 | -15.51% | 16.4만 |
|---|
| 2026.08.27 | ₩17,244 | ₩21,039 | ₩17,231 | ₩20,382 | +18.20% | 10.7만 |
|---|
| 2026.08.26 | ₩17,003 | ₩17,888 | ₩16,091 | ₩16,909 | -0.55% | 9.3만 |
|---|
| 2026.08.25 | ₩19,282 | ₩19,282 | ₩17,526 | ₩17,593 | -8.76% | 5.8만 |
|---|
| 2026.08.24 | ₩20,864 | ₩21,307 | ₩17,686 | ₩17,981 | -13.82% | 5.9만 |
|---|
| 2026.08.21 | ₩20,677 | ₩23,694 | ₩20,663 | ₩22,889 | +10.70% | 13.1만 |
|---|
| 2026.08.20 | ₩24,485 | ₩24,485 | ₩19,027 | ₩20,583 | -15.94% | 13.5만 |
|---|
| 2026.08.19 | ₩28,145 | ₩28,145 | ₩22,728 | ₩24,699 | -12.24% | 8.6만 |
|---|
| 2026.08.18 | ₩25,316 | ₩33,952 | ₩25,316 | ₩29,272 | +15.63% | 27만 |
|---|
| 2026.08.17 | ₩33,952 | ₩33,952 | ₩27,757 | ₩28,052 | -17.38% | 52.7만 |
|---|
| 2026.08.14 | ₩32,289 | ₩38,242 | ₩28,293 | ₩37,156 | +15.07% | 22.2만 |
|---|
| 2026.08.13 | ₩24,941 | ₩25,812 | ₩22,782 | ₩24,619 | -1.29% | 3만 |
|---|
| 2026.08.12 | ₩24,471 | ₩26,563 | ₩23,224 | ₩24,163 | -1.26% | 4.6만 |
|---|
| 2026.08.11 | ₩25,397 | ₩27,220 | ₩22,138 | ₩22,138 | -12.83% | 4.3만 |
|---|
| 2026.08.10 | ₩23,332 | ₩25,920 | ₩23,171 | ₩24,404 | +4.60% | 6.7만 |
|---|
| 2026.08.07 | ₩21,669 | ₩23,694 | ₩19,497 | ₩22,970 | +6.00% | 3.8만 |
|---|
| 2026.08.06 | ₩20,073 | ₩23,466 | ₩18,612 | ₩19,912 | -0.80% | 18만 |
|---|
| 2026.08.05 | ₩24,552 | ₩25,035 | ₩22,192 | ₩22,527 | -8.25% | 6.9만 |
|---|
| 2026.08.04 | ₩19,792 | ₩25,008 | ₩19,336 | ₩24,337 | +22.97% | 10.7만 |
|---|
| 2026.08.03 | ₩15,890 | ₩18,504 | ₩15,742 | ₩18,370 | +15.61% | 7.7만 |
|---|
| 2026.07.31 | ₩15,233 | ₩16,279 | ₩14,187 | ₩15,514 | +1.85% | 3.9만 |
|---|
| 2026.07.30 | ₩11,639 | ₩14,750 | ₩11,384 | ₩14,683 | +26.15% | 13.9만 |
|---|
| 2026.07.29 | ₩13,838 | ₩14,039 | ₩10,620 | ₩10,620 | -23.26% | 6.2만 |
|---|
| 2026.07.28 | ₩14,736 | ₩14,736 | ₩11,706 | ₩14,562 | -1.18% | 5.8만 |
|---|
| 2026.07.27 | ₩14,495 | ₩16,279 | ₩13,637 | ₩15,501 | +6.94% | 4.8만 |
|---|
| 2026.07.24 | ₩17,391 | ₩17,566 | ₩13,637 | ₩13,865 | -20.28% | 7.8만 |
|---|
| 2026.07.23 | ₩14,254 | ₩17,767 | ₩14,254 | ₩17,338 | +21.64% | 9만 |
|---|
| 2026.07.22 | ₩14,187 | ₩16,842 | ₩14,187 | ₩14,790 | +4.25% | 7만 |
|---|
| 2026.07.21 | ₩12,658 | ₩14,736 | ₩12,377 | ₩14,616 | +15.47% | 6.1만 |
|---|
| 2026.07.20 | ₩11,599 | ₩12,229 | ₩10,995 | ₩11,773 | +1.50% | 2.6만 |
|---|
| 2026.07.17 | ₩10,218 | ₩11,974 | ₩9,668 | ₩11,156 | +9.19% | 5.4만 |
|---|
| 2026.07.16 | ₩12,403 | ₩12,497 | ₩10,472 | ₩10,727 | -13.51% | 2.9만 |
|---|
| 2026.07.15 | ₩15,702 | ₩16,734 | ₩13,074 | ₩13,650 | -13.07% | 4.8만 |
|---|
| 2026.07.14 | ₩12,672 | ₩13,932 | ₩12,323 | ₩13,798 | +8.89% | 1.5만 |
|---|
| 2026.07.13 | ₩14,334 | ₩14,334 | ₩11,197 | ₩11,840 | -17.40% | 3.4만 |
|---|
| 2026.07.10 | ₩18,317 | ₩18,317 | ₩13,919 | ₩14,173 | -22.62% | 4만 |
|---|
| 2026.07.09 | ₩18,290 | ₩18,706 | ₩16,641 | ₩17,633 | -3.59% | 2.2만 |
|---|
| 2026.07.08 | ₩16,801 | ₩18,236 | ₩16,131 | ₩17,043 | +1.44% | 4.2만 |
|---|
| 2026.07.07 | ₩18,773 | ₩18,866 | ₩15,689 | ₩16,547 | -11.86% | 1.5만 |
|---|
| 2026.07.06 | ₩18,585 | ₩20,945 | ₩17,914 | ₩19,537 | +5.12% | 4.8만 |
|---|
| 2026.07.02 | ₩23,426 | ₩27,354 | ₩19,135 | ₩20,140 | -14.02% | 15만 |
|---|
| 2026.07.01 | ₩20,073 | ₩25,289 | ₩19,148 | ₩22,004 | +9.62% | 17만 |
|---|
| 2026.06.30 | ₩18,464 | ₩22,608 | ₩17,298 | ₩20,931 | +13.36% | 20.3만 |
|---|
| 2026.06.29 | ₩17,324 | ₩17,324 | ₩14,844 | ₩15,863 | -8.44% | 3.8만 |
|---|
| 2026.06.26 | ₩15,072 | ₩16,319 | ₩14,750 | ₩15,742 | +4.45% | 1.5만 |
|---|
| 2026.06.25 | ₩16,560 | ₩16,560 | ₩15,139 | ₩15,420 | -6.88% | 4.1천 |
|---|
| 2026.06.24 | ₩19,443 | ₩19,443 | ₩16,091 | ₩16,386 | -15.72% | 2.9만 |
|---|
| 2026.06.23 | ₩20,073 | ₩23,063 | ₩20,006 | ₩20,516 | +2.20% | 2.7만 |
|---|
| 2026.06.22 | ₩26,778 | ₩26,778 | ₩22,058 | ₩22,594 | -15.62% | 2.9만 |
|---|
| 2026.06.18 | ₩27,958 | ₩27,958 | ₩24,136 | ₩27,918 | -0.14% | 1.8만 |
|---|