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 | ₩12,121 | ₩12,121 | ₩10,704 | ₩11,239 | -7.28% | 9.2만 |
| 2026.10.08 | ₩12,308 | ₩12,829 | ₩11,653 | ₩11,840 | -3.80% | 7.3만 |
| 2026.10.07 | ₩12,348 | ₩12,816 | ₩11,025 | ₩12,549 | +1.62% | 18.9만 |
| 2026.10.06 | ₩12,682 | ₩13,631 | ₩12,629 | ₩13,110 | +3.37% | 7.4만 |
| 2026.10.05 | ₩13,123 | ₩13,364 | ₩12,188 | ₩12,615 | -3.87% | 13.2만 |
| 2026.10.02 | ₩13,150 | ₩14,286 | ₩12,428 | ₩13,123 | -0.20% | 18.5만 |
| 2026.10.01 | ₩16,170 | ₩16,170 | ₩12,228 | ₩12,629 | -21.90% | 24.9만 |
| 2026.09.30 | ₩16,785 | ₩17,533 | ₩15,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,983 |
| -4.78% |
| 4.7만 |
| 2026.09.29 | ₩15,836 | ₩16,705 | ₩15,061 | ₩16,598 | +4.81% | 9.2만 |
|---|
| 2026.09.28 | ₩15,141 | ₩16,264 | ₩15,141 | ₩15,315 | +1.15% | 4.7만 |
|---|
| 2026.09.25 | ₩15,489 | ₩16,678 | ₩15,101 | ₩15,622 | +0.86% | 11.5만 |
|---|
| 2026.09.24 | ₩13,391 | ₩15,783 | ₩13,310 | ₩15,475 | +15.57% | 9.4만 |
|---|
| 2026.09.23 | ₩15,101 | ₩16,491 | ₩13,805 | ₩13,805 | -8.58% | 9.9만 |
|---|
| 2026.09.22 | ₩15,863 | ₩15,970 | ₩14,647 | ₩15,970 | +0.67% | 6.3만 |
|---|
| 2026.09.21 | ₩15,582 | ₩16,838 | ₩15,435 | ₩15,943 | +2.32% | 11만 |
|---|
| 2026.09.18 | ₩15,970 | ₩15,970 | ₩14,139 | ₩14,647 | -8.28% | 4.1만 |
|---|
| 2026.09.17 | ₩14,139 | ₩16,197 | ₩14,005 | ₩15,796 | +11.72% | 10.5만 |
|---|
| 2026.09.16 | ₩14,032 | ₩14,032 | ₩12,575 | ₩13,364 | -4.76% | 8.5만 |
|---|
| 2026.09.15 | ₩14,740 | ₩15,221 | ₩13,725 | ₩14,887 | +1.00% | 3.1만 |
|---|
| 2026.09.14 | ₩14,005 | ₩14,954 | ₩13,818 | ₩14,299 | +2.10% | 5.5만 |
|---|
| 2026.09.11 | ₩16,090 | ₩16,090 | ₩14,607 | ₩14,714 | -8.55% | 4.8만 |
|---|
| 2026.09.10 | ₩15,983 | ₩18,121 | ₩15,408 | ₩15,408 | -3.60% | 20.8만 |
|---|
| 2026.09.09 | ₩18,977 | ₩19,404 | ₩16,558 | ₩16,598 | -12.54% | 20.2만 |
|---|
| 2026.09.08 | ₩16,050 | ₩19,190 | ₩16,050 | ₩19,030 | +18.57% | 15.3만 |
|---|
| 2026.09.04 | ₩18,135 | ₩18,228 | ₩16,050 | ₩16,050 | -11.50% | 11.3만 |
|---|
| 2026.09.03 | ₩16,357 | ₩17,279 | ₩16,157 | ₩17,213 | +5.23% | 5.5만 |
|---|
| 2026.09.02 | ₩14,660 | ₩16,250 | ₩14,593 | ₩16,050 | +9.48% | 10.8만 |
|---|
| 2026.09.01 | ₩14,874 | ₩15,702 | ₩14,607 | ₩14,861 | -0.09% | 10.7만 |
|---|
| 2026.08.31 | ₩16,665 | ₩16,812 | ₩15,743 | ₩16,304 | -2.17% | 8.8만 |
|---|
| 2026.08.28 | ₩19,725 | ₩19,725 | ₩15,061 | ₩16,665 | -15.51% | 16.4만 |
|---|
| 2026.08.27 | ₩17,186 | ₩20,968 | ₩17,172 | ₩20,313 | +18.20% | 10.7만 |
|---|
| 2026.08.26 | ₩16,945 | ₩17,827 | ₩16,037 | ₩16,852 | -0.55% | 9.3만 |
|---|
| 2026.08.25 | ₩19,217 | ₩19,217 | ₩17,466 | ₩17,533 | -8.76% | 5.8만 |
|---|
| 2026.08.24 | ₩20,794 | ₩21,235 | ₩17,627 | ₩17,921 | -13.82% | 5.9만 |
|---|
| 2026.08.21 | ₩20,607 | ₩23,614 | ₩20,594 | ₩22,812 | +10.70% | 13.1만 |
|---|
| 2026.08.20 | ₩24,402 | ₩24,402 | ₩18,963 | ₩20,513 | -15.94% | 13.5만 |
|---|
| 2026.08.19 | ₩28,051 | ₩28,051 | ₩22,652 | ₩24,616 | -12.24% | 8.6만 |
|---|
| 2026.08.18 | ₩25,231 | ₩33,837 | ₩25,231 | ₩29,173 | +15.63% | 27만 |
|---|
| 2026.08.17 | ₩33,837 | ₩33,837 | ₩27,663 | ₩27,957 | -17.38% | 52.7만 |
|---|
| 2026.08.14 | ₩32,180 | ₩38,114 | ₩28,198 | ₩37,031 | +15.07% | 22.2만 |
|---|
| 2026.08.13 | ₩24,857 | ₩25,725 | ₩22,705 | ₩24,536 | -1.29% | 3만 |
|---|
| 2026.08.12 | ₩24,389 | ₩26,474 | ₩23,146 | ₩24,082 | -1.26% | 4.6만 |
|---|
| 2026.08.11 | ₩25,311 | ₩27,129 | ₩22,064 | ₩22,064 | -12.83% | 4.3만 |
|---|
| 2026.08.10 | ₩23,253 | ₩25,832 | ₩23,093 | ₩24,322 | +4.60% | 6.7만 |
|---|
| 2026.08.07 | ₩21,596 | ₩23,614 | ₩19,431 | ₩22,892 | +6.00% | 3.8만 |
|---|
| 2026.08.06 | ₩20,006 | ₩23,387 | ₩18,549 | ₩19,845 | -0.80% | 18만 |
|---|
| 2026.08.05 | ₩24,469 | ₩24,950 | ₩22,117 | ₩22,451 | -8.25% | 6.9만 |
|---|
| 2026.08.04 | ₩19,725 | ₩24,923 | ₩19,271 | ₩24,255 | +22.97% | 10.7만 |
|---|
| 2026.08.03 | ₩15,836 | ₩18,442 | ₩15,689 | ₩18,308 | +15.61% | 7.7만 |
|---|
| 2026.07.31 | ₩15,181 | ₩16,224 | ₩14,139 | ₩15,462 | +1.85% | 3.9만 |
|---|
| 2026.07.30 | ₩11,600 | ₩14,700 | ₩11,346 | ₩14,633 | +26.15% | 13.9만 |
|---|
| 2026.07.29 | ₩13,791 | ₩13,992 | ₩10,584 | ₩10,584 | -23.26% | 6.2만 |
|---|
| 2026.07.28 | ₩14,687 | ₩14,687 | ₩11,667 | ₩14,513 | -1.18% | 5.8만 |
|---|
| 2026.07.27 | ₩14,446 | ₩16,224 | ₩13,591 | ₩15,449 | +6.94% | 4.8만 |
|---|
| 2026.07.24 | ₩17,333 | ₩17,507 | ₩13,591 | ₩13,818 | -20.28% | 7.8만 |
|---|
| 2026.07.23 | ₩14,206 | ₩17,707 | ₩14,206 | ₩17,279 | +21.64% | 9만 |
|---|
| 2026.07.22 | ₩14,139 | ₩16,785 | ₩14,139 | ₩14,740 | +4.25% | 7만 |
|---|
| 2026.07.21 | ₩12,615 | ₩14,687 | ₩12,335 | ₩14,567 | +15.47% | 6.1만 |
|---|
| 2026.07.20 | ₩11,560 | ₩12,188 | ₩10,958 | ₩11,733 | +1.50% | 2.6만 |
|---|
| 2026.07.17 | ₩10,183 | ₩11,934 | ₩9,635 | ₩11,119 | +9.19% | 5.4만 |
|---|
| 2026.07.16 | ₩12,362 | ₩12,455 | ₩10,437 | ₩10,691 | -13.51% | 2.9만 |
|---|
| 2026.07.15 | ₩15,649 | ₩16,678 | ₩13,030 | ₩13,604 | -13.07% | 4.8만 |
|---|
| 2026.07.14 | ₩12,629 | ₩13,885 | ₩12,281 | ₩13,751 | +8.89% | 1.5만 |
|---|
| 2026.07.13 | ₩14,286 | ₩14,286 | ₩11,159 | ₩11,800 | -17.40% | 3.4만 |
|---|
| 2026.07.10 | ₩18,255 | ₩18,255 | ₩13,872 | ₩14,126 | -22.62% | 4만 |
|---|
| 2026.07.09 | ₩18,228 | ₩18,643 | ₩16,584 | ₩17,573 | -3.59% | 2.2만 |
|---|
| 2026.07.08 | ₩16,745 | ₩18,175 | ₩16,077 | ₩16,985 | +1.44% | 4.2만 |
|---|
| 2026.07.07 | ₩18,709 | ₩18,803 | ₩15,636 | ₩16,491 | -11.86% | 1.5만 |
|---|
| 2026.07.06 | ₩18,522 | ₩20,874 | ₩17,854 | ₩19,471 | +5.12% | 4.8만 |
|---|
| 2026.07.02 | ₩23,347 | ₩27,262 | ₩19,070 | ₩20,072 | -14.02% | 15만 |
|---|
| 2026.07.01 | ₩20,006 | ₩25,204 | ₩19,084 | ₩21,930 | +9.62% | 17만 |
|---|
| 2026.06.30 | ₩18,402 | ₩22,531 | ₩17,239 | ₩20,861 | +13.36% | 20.3만 |
|---|
| 2026.06.29 | ₩17,266 | ₩17,266 | ₩14,794 | ₩15,809 | -8.44% | 3.8만 |
|---|
| 2026.06.26 | ₩15,021 | ₩16,264 | ₩14,700 | ₩15,689 | +4.45% | 1.5만 |
|---|
| 2026.06.25 | ₩16,504 | ₩16,504 | ₩15,088 | ₩15,368 | -6.88% | 4.1천 |
|---|
| 2026.06.24 | ₩19,378 | ₩19,378 | ₩16,037 | ₩16,331 | -15.72% | 2.9만 |
|---|
| 2026.06.23 | ₩20,006 | ₩22,986 | ₩19,939 | ₩20,447 | +2.20% | 2.7만 |
|---|
| 2026.06.22 | ₩26,688 | ₩26,688 | ₩21,983 | ₩22,518 | -15.62% | 2.9만 |
|---|
| 2026.06.18 | ₩27,864 | ₩27,864 | ₩24,055 | ₩27,823 | -0.14% | 1.8만 |
|---|