시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long ASTS ETF 과거 주가
Defiance Daily Target 2X Long ASTS ETF · ASTY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long ASTS ETF · ASTY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,762 | ₩6,003 | ₩4,221 | ₩4,958 | -13.95% | 109.6만 |
| 2026.10.08 | ₩6,888 | ₩7,035 | ₩6,084 | ₩6,285 | -8.75% | 27.4만 |
| 2026.10.07 | ₩7,357 | ₩7,357 | ₩6,754 | ₩7,183 | -2.37% | 18.8만 |
| 2026.10.06 | ₩7,169 | ₩8,134 | ₩7,169 | ₩7,799 | +8.79% | 18만 |
| 2026.10.05 | ₩6,767 | ₩6,874 | ₩6,472 | ₩6,740 | -0.40% | 8.7만 |
| 2026.10.02 | ₩6,352 | ₩6,941 | ₩6,124 | ₩6,727 | +5.91% | 27.4만 |
| 2026.10.01 | ₩7,049 | ₩7,089 | ₩6,392 | ₩6,405 | -9.13% | 23.6만 |
| 2026.09.30 | ₩7,209 | ₩7,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,874 |
| -4.65% |
| 15.8만 |
| 2026.09.29 | ₩8,375 | ₩8,402 | ₩6,821 | ₩6,968 | -16.80% | 32.8만 |
|---|
| 2026.09.28 | ₩7,370 | ₩7,638 | ₩7,236 | ₩7,384 | +0.18% | 9.4만 |
|---|
| 2026.09.25 | ₩7,625 | ₩7,879 | ₩7,451 | ₩7,585 | -0.53% | 4.6만 |
|---|
| 2026.09.24 | ₩6,968 | ₩7,853 | ₩6,781 | ₩7,410 | +6.35% | 13.6만 |
|---|
| 2026.09.23 | ₩8,054 | ₩8,054 | ₩7,156 | ₩7,169 | -10.98% | 11.2만 |
|---|
| 2026.09.22 | ₩7,585 | ₩8,523 | ₩7,491 | ₩8,107 | +6.89% | 10.5만 |
|---|
| 2026.09.21 | ₩7,169 | ₩7,772 | ₩7,102 | ₩7,665 | +6.92% | 15.4만 |
|---|
| 2026.09.18 | ₩8,000 | ₩8,000 | ₩6,727 | ₩6,901 | -13.74% | 22.9만 |
|---|
| 2026.09.17 | ₩7,759 | ₩8,214 | ₩7,625 | ₩7,973 | +2.76% | 13.7만 |
|---|
| 2026.09.16 | ₩7,089 | ₩7,330 | ₩6,740 | ₩7,142 | +0.76% | 10.5만 |
|---|
| 2026.09.15 | ₩7,317 | ₩7,504 | ₩6,807 | ₩7,008 | -4.21% | 6.5만 |
|---|
| 2026.09.14 | ₩6,901 | ₩7,544 | ₩6,901 | ₩7,330 | +6.21% | 4.1만 |
|---|
| 2026.09.11 | ₩7,504 | ₩7,678 | ₩7,276 | ₩7,317 | -2.50% | 7.2만 |
|---|
| 2026.09.10 | ₩7,611 | ₩8,496 | ₩7,330 | ₩7,343 | -3.52% | 14.1만 |
|---|
| 2026.09.09 | ₩9,059 | ₩9,112 | ₩8,000 | ₩8,000 | -11.69% | 17.1만 |
|---|
| 2026.09.08 | ₩8,482 | ₩9,273 | ₩8,415 | ₩9,032 | +6.48% | 12.6만 |
|---|
| 2026.09.04 | ₩8,335 | ₩8,911 | ₩7,906 | ₩8,040 | -3.54% | 10.7만 |
|---|
| 2026.09.03 | ₩8,322 | ₩8,402 | ₩7,732 | ₩8,013 | -3.70% | 12.8만 |
|---|
| 2026.09.02 | ₩7,196 | ₩8,268 | ₩7,089 | ₩8,080 | +12.29% | 25.1만 |
|---|
| 2026.09.01 | ₩7,035 | ₩7,196 | ₩6,526 | ₩6,539 | -7.05% | 9만 |
|---|
| 2026.08.31 | ₩6,982 | ₩7,437 | ₩6,821 | ₩7,397 | +5.95% | 7.1만 |
|---|
| 2026.08.28 | ₩7,839 | ₩7,839 | ₩7,008 | ₩7,129 | -9.06% | 11.5만 |
|---|
| 2026.08.27 | ₩7,853 | ₩8,067 | ₩7,652 | ₩8,027 | +2.22% | 11.9만 |
|---|
| 2026.08.26 | ₩7,973 | ₩8,134 | ₩7,518 | ₩7,652 | -4.03% | 16.7만 |
|---|
| 2026.08.25 | ₩8,509 | ₩8,777 | ₩7,946 | ₩8,228 | -3.31% | 15.3만 |
|---|
| 2026.08.24 | ₩9,648 | ₩9,648 | ₩8,308 | ₩8,308 | -13.89% | 15.7만 |
|---|
| 2026.08.21 | ₩9,796 | ₩10,546 | ₩9,166 | ₩10,211 | +4.24% | 12.5만 |
|---|
| 2026.08.20 | ₩9,394 | ₩9,434 | ₩8,630 | ₩9,179 | -2.28% | 10.2만 |
|---|
| 2026.08.19 | ₩9,688 | ₩9,796 | ₩8,911 | ₩9,608 | -0.83% | 10.3만 |
|---|
| 2026.08.18 | ₩9,916 | ₩10,238 | ₩9,514 | ₩9,822 | -0.95% | 10.1만 |
|---|
| 2026.08.17 | ₩10,961 | ₩12,060 | ₩10,961 | ₩11,095 | +1.22% | 13.5만 |
|---|
| 2026.08.14 | ₩11,028 | ₩11,524 | ₩10,385 | ₩11,042 | +0.12% | 10.8만 |
|---|
| 2026.08.13 | ₩11,350 | ₩12,355 | ₩11,176 | ₩11,216 | -1.18% | 12.4만 |
|---|
| 2026.08.12 | ₩11,631 | ₩12,355 | ₩11,457 | ₩12,114 | +4.15% | 14.8만 |
|---|
| 2026.08.11 | ₩10,827 | ₩11,390 | ₩9,956 | ₩11,270 | +4.08% | 16.9만 |
|---|
| 2026.08.10 | ₩11,430 | ₩11,806 | ₩10,318 | ₩10,506 | -8.09% | 19만 |
|---|
| 2026.08.07 | ₩10,613 | ₩11,471 | ₩10,251 | ₩11,430 | +7.70% | 25.9만 |
|---|
| 2026.08.06 | ₩9,648 | ₩12,127 | ₩9,648 | ₩10,104 | +4.72% | 27.5만 |
|---|
| 2026.08.05 | ₩10,318 | ₩11,042 | ₩9,863 | ₩10,425 | +1.04% | 19만 |
|---|
| 2026.08.04 | ₩10,559 | ₩11,323 | ₩10,144 | ₩10,975 | +3.93% | 16.4만 |
|---|
| 2026.08.03 | ₩7,397 | ₩9,541 | ₩7,049 | ₩9,099 | +23.01% | 16만 |
|---|
| 2026.07.31 | ₩8,308 | ₩8,456 | ₩7,183 | ₩7,920 | -4.68% | 18.8만 |
|---|
| 2026.07.30 | ₩7,008 | ₩7,745 | ₩6,901 | ₩7,732 | +10.33% | 19.5만 |
|---|
| 2026.07.29 | ₩7,652 | ₩8,094 | ₩6,419 | ₩6,459 | -15.59% | 28.4만 |
|---|
| 2026.07.28 | ₩7,142 | ₩7,759 | ₩6,553 | ₩7,384 | +3.38% | 22.4만 |
|---|
| 2026.07.27 | ₩7,504 | ₩8,134 | ₩7,357 | ₩7,866 | +4.82% | 13.1만 |
|---|
| 2026.07.24 | ₩8,241 | ₩8,241 | ₩7,236 | ₩7,343 | -10.89% | 14.7만 |
|---|
| 2026.07.23 | ₩8,375 | ₩9,072 | ₩7,745 | ₩8,147 | -2.72% | 20.4만 |
|---|
| 2026.07.22 | ₩9,300 | ₩9,514 | ₩8,764 | ₩8,965 | -3.60% | 17.7만 |
|---|
| 2026.07.21 | ₩8,188 | ₩9,742 | ₩8,188 | ₩9,407 | +14.89% | 45.2만 |
|---|
| 2026.07.20 | ₩8,040 | ₩8,335 | ₩7,531 | ₩7,826 | -2.67% | 16.1만 |
|---|
| 2026.07.17 | ₩7,102 | ₩8,911 | ₩7,008 | ₩7,906 | +11.32% | 44.9만 |
|---|
| 2026.07.16 | ₩8,576 | ₩9,273 | ₩6,673 | ₩7,183 | -16.25% | 109.9만 |
|---|
| 2026.07.15 | ₩11,966 | ₩12,301 | ₩10,385 | ₩10,908 | -8.85% | 20.1만 |
|---|
| 2026.07.14 | ₩12,100 | ₩12,904 | ₩11,765 | ₩11,859 | -1.99% | 7만 |
|---|
| 2026.07.13 | ₩12,891 | ₩12,891 | ₩11,122 | ₩11,417 | -11.43% | 18만 |
|---|
| 2026.07.10 | ₩13,521 | ₩13,695 | ₩12,784 | ₩13,507 | -0.10% | 6.2만 |
|---|
| 2026.07.09 | ₩14,352 | ₩14,392 | ₩13,079 | ₩13,802 | -3.83% | 16.7만 |
|---|
| 2026.07.08 | ₩13,856 | ₩15,223 | ₩13,601 | ₩14,244 | +2.80% | 15.1만 |
|---|
| 2026.07.07 | ₩15,491 | ₩15,852 | ₩13,909 | ₩13,963 | -9.86% | 8.8만 |
|---|
| 2026.07.06 | ₩18,827 | ₩19,725 | ₩16,536 | ₩16,576 | -11.96% | 8.2만 |
|---|
| 2026.07.02 | ₩19,350 | ₩20,971 | ₩17,152 | ₩18,546 | -4.16% | 17.5만 |
|---|
| 2026.07.01 | ₩19,323 | ₩21,628 | ₩17,862 | ₩19,068 | -1.32% | 20.1만 |
|---|
| 2026.06.30 | ₩17,340 | ₩20,770 | ₩17,300 | ₩20,342 | +17.31% | 26.9만 |
|---|
| 2026.06.29 | ₩15,424 | ₩19,484 | ₩15,383 | ₩19,457 | +26.15% | 52.1만 |
|---|
| 2026.06.26 | ₩11,162 | ₩14,218 | ₩11,162 | ₩13,615 | +21.97% | 15.1만 |
|---|
| 2026.06.25 | ₩12,596 | ₩12,623 | ₩10,988 | ₩11,605 | -7.87% | 16만 |
|---|
| 2026.06.24 | ₩14,124 | ₩14,124 | ₩12,141 | ₩12,462 | -11.76% | 19만 |
|---|
| 2026.06.23 | ₩13,762 | ₩16,254 | ₩13,762 | ₩14,445 | +4.97% | 19.7만 |
|---|
| 2026.06.22 | ₩17,179 | ₩17,246 | ₩14,338 | ₩14,566 | -15.21% | 17.8만 |
|---|
| 2026.06.18 | ₩20,181 | ₩20,194 | ₩16,254 | ₩17,889 | -11.35% | 18.8만 |
|---|
| 2026.06.17 | ₩20,409 | ₩21,695 | ₩19,216 | ₩20,275 | -0.66% | 36.4만 |
|---|
| 2026.06.16 | ₩20,677 | ₩22,204 | ₩18,760 | ₩18,841 | -8.88% | 18.1만 |
|---|
| 2026.06.15 | ₩21,038 | ₩22,244 | ₩19,671 | ₩21,320 | +1.34% | 20만 |
|---|
| 2026.06.12 | ₩27,872 | ₩27,872 | ₩18,559 | ₩19,229 | -31.01% | 56만 |
|---|
| 2026.06.11 | ₩22,579 | ₩27,846 | ₩22,499 | ₩27,698 | +22.67% | 19.4만 |
|---|
| 2026.06.10 | ₩23,062 | ₩25,621 | ₩22,285 | ₩22,459 | -2.61% | 7.7만 |
|---|
| 2026.06.09 | ₩28,181 | ₩29,614 | ₩21,414 | ₩23,022 | -18.31% | 22.6만 |
|---|
| 2026.06.08 | ₩27,819 | ₩27,819 | ₩24,643 | ₩25,045 | -9.97% | 13.5만 |
|---|
| 2026.06.05 | ₩32,147 | ₩32,254 | ₩24,308 | ₩25,769 | -19.84% | 31.9만 |
|---|
| 2026.06.04 | ₩32,160 | ₩37,521 | ₩30,820 | ₩34,800 | +8.21% | 12만 |
|---|
| 2026.06.03 | ₩39,852 | ₩39,852 | ₩34,171 | ₩35,176 | -11.74% | 26.7만 |
|---|
| 2026.06.02 | ₩37,145 | ₩42,948 | ₩37,132 | ₩42,653 | +14.83% | 24.6만 |
|---|
| 2026.06.01 | ₩36,221 | ₩38,499 | ₩31,477 | ₩34,238 | -5.48% | 24.9만 |
|---|
| 2026.05.29 | ₩40,013 | ₩41,809 | ₩33,340 | ₩39,705 | -0.77% | 52.2만 |
|---|
| 2026.05.28 | ₩52,247 | ₩57,246 | ₩47,973 | ₩56,978 | +9.05% | 8.1만 |
|---|
| 2026.05.27 | ₩50,211 | ₩55,289 | ₩45,118 | ₩54,030 | +7.61% | 15.1만 |
|---|
| 2026.05.26 | ₩42,532 | ₩51,510 | ₩41,688 | ₩45,949 | +8.03% | 21.4만 |
|---|
| 2026.05.22 | ₩32,348 | ₩37,882 | ₩32,348 | ₩36,797 | +13.75% | 9.8만 |
|---|
| 2026.05.21 | ₩27,846 | ₩31,236 | ₩26,800 | ₩30,472 | +9.43% | 2.1만 |
|---|