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 | ₩5,768 | ₩6,010 | ₩4,226 | ₩4,963 | -13.95% | 109.6만 |
| 2026.10.08 | ₩6,895 | ₩7,043 | ₩6,090 | ₩6,291 | -8.75% | 27.4만 |
| 2026.10.07 | ₩7,365 | ₩7,365 | ₩6,761 | ₩7,190 | -2.37% | 18.8만 |
| 2026.10.06 | ₩7,177 | ₩8,143 | ₩7,177 | ₩7,807 | +8.79% | 18만 |
| 2026.10.05 | ₩6,774 | ₩6,882 | ₩6,479 | ₩6,747 | -0.40% | 8.7만 |
| 2026.10.02 | ₩6,358 | ₩6,949 | ₩6,130 | ₩6,734 | +5.91% | 27.4만 |
| 2026.10.01 | ₩7,056 | ₩7,096 | ₩6,399 | ₩6,412 | -9.13% | 23.6만 |
| 2026.09.30 | ₩7,217 | ₩7,807 | ₩6,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,882 |
| -4.65% |
| 15.8만 |
| 2026.09.29 | ₩8,384 | ₩8,411 | ₩6,828 | ₩6,976 | -16.80% | 32.8만 |
|---|
| 2026.09.28 | ₩7,378 | ₩7,646 | ₩7,244 | ₩7,391 | +0.18% | 9.4만 |
|---|
| 2026.09.25 | ₩7,633 | ₩7,888 | ₩7,458 | ₩7,593 | -0.53% | 4.6만 |
|---|
| 2026.09.24 | ₩6,976 | ₩7,861 | ₩6,788 | ₩7,418 | +6.35% | 13.6만 |
|---|
| 2026.09.23 | ₩8,062 | ₩8,062 | ₩7,163 | ₩7,177 | -10.98% | 11.2만 |
|---|
| 2026.09.22 | ₩7,593 | ₩8,532 | ₩7,499 | ₩8,116 | +6.89% | 10.5만 |
|---|
| 2026.09.21 | ₩7,177 | ₩7,780 | ₩7,110 | ₩7,673 | +6.92% | 15.4만 |
|---|
| 2026.09.18 | ₩8,008 | ₩8,008 | ₩6,734 | ₩6,908 | -13.74% | 22.9만 |
|---|
| 2026.09.17 | ₩7,767 | ₩8,223 | ₩7,633 | ₩7,982 | +2.76% | 13.7만 |
|---|
| 2026.09.16 | ₩7,096 | ₩7,338 | ₩6,747 | ₩7,150 | +0.76% | 10.5만 |
|---|
| 2026.09.15 | ₩7,324 | ₩7,512 | ₩6,815 | ₩7,016 | -4.21% | 6.5만 |
|---|
| 2026.09.14 | ₩6,908 | ₩7,552 | ₩6,908 | ₩7,338 | +6.21% | 4.1만 |
|---|
| 2026.09.11 | ₩7,512 | ₩7,687 | ₩7,284 | ₩7,324 | -2.50% | 7.2만 |
|---|
| 2026.09.10 | ₩7,619 | ₩8,505 | ₩7,338 | ₩7,351 | -3.52% | 14.1만 |
|---|
| 2026.09.09 | ₩9,068 | ₩9,122 | ₩8,008 | ₩8,008 | -11.69% | 17.1만 |
|---|
| 2026.09.08 | ₩8,491 | ₩9,283 | ₩8,424 | ₩9,041 | +6.48% | 12.6만 |
|---|
| 2026.09.04 | ₩8,344 | ₩8,921 | ₩7,915 | ₩8,049 | -3.54% | 10.7만 |
|---|
| 2026.09.03 | ₩8,330 | ₩8,411 | ₩7,740 | ₩8,022 | -3.70% | 12.8만 |
|---|
| 2026.09.02 | ₩7,204 | ₩8,277 | ₩7,096 | ₩8,089 | +12.29% | 25.1만 |
|---|
| 2026.09.01 | ₩7,043 | ₩7,204 | ₩6,533 | ₩6,546 | -7.05% | 9만 |
|---|
| 2026.08.31 | ₩6,989 | ₩7,445 | ₩6,828 | ₩7,405 | +5.95% | 7.1만 |
|---|
| 2026.08.28 | ₩7,847 | ₩7,847 | ₩7,016 | ₩7,137 | -9.06% | 11.5만 |
|---|
| 2026.08.27 | ₩7,861 | ₩8,076 | ₩7,660 | ₩8,035 | +2.22% | 11.9만 |
|---|
| 2026.08.26 | ₩7,982 | ₩8,143 | ₩7,526 | ₩7,660 | -4.03% | 16.7만 |
|---|
| 2026.08.25 | ₩8,518 | ₩8,786 | ₩7,955 | ₩8,237 | -3.31% | 15.3만 |
|---|
| 2026.08.24 | ₩9,658 | ₩9,658 | ₩8,317 | ₩8,317 | -13.89% | 15.7만 |
|---|
| 2026.08.21 | ₩9,806 | ₩10,557 | ₩9,176 | ₩10,222 | +4.24% | 12.5만 |
|---|
| 2026.08.20 | ₩9,404 | ₩9,444 | ₩8,639 | ₩9,189 | -2.28% | 10.2만 |
|---|
| 2026.08.19 | ₩9,699 | ₩9,806 | ₩8,921 | ₩9,618 | -0.83% | 10.3만 |
|---|
| 2026.08.18 | ₩9,927 | ₩10,249 | ₩9,524 | ₩9,833 | -0.95% | 10.1만 |
|---|
| 2026.08.17 | ₩10,973 | ₩12,073 | ₩10,973 | ₩11,107 | +1.22% | 13.5만 |
|---|
| 2026.08.14 | ₩11,040 | ₩11,536 | ₩10,396 | ₩11,054 | +0.12% | 10.8만 |
|---|
| 2026.08.13 | ₩11,362 | ₩12,368 | ₩11,188 | ₩11,228 | -1.18% | 12.4만 |
|---|
| 2026.08.12 | ₩11,644 | ₩12,368 | ₩11,469 | ₩12,127 | +4.15% | 14.8만 |
|---|
| 2026.08.11 | ₩10,839 | ₩11,402 | ₩9,967 | ₩11,282 | +4.08% | 16.9만 |
|---|
| 2026.08.10 | ₩11,443 | ₩11,818 | ₩10,329 | ₩10,517 | -8.09% | 19만 |
|---|
| 2026.08.07 | ₩10,624 | ₩11,483 | ₩10,262 | ₩11,443 | +7.70% | 25.9만 |
|---|
| 2026.08.06 | ₩9,658 | ₩12,140 | ₩9,658 | ₩10,115 | +4.72% | 27.5만 |
|---|
| 2026.08.05 | ₩10,329 | ₩11,054 | ₩9,873 | ₩10,436 | +1.04% | 19만 |
|---|
| 2026.08.04 | ₩10,571 | ₩11,335 | ₩10,155 | ₩10,986 | +3.93% | 16.4만 |
|---|
| 2026.08.03 | ₩7,405 | ₩9,551 | ₩7,056 | ₩9,108 | +23.01% | 16만 |
|---|
| 2026.07.31 | ₩8,317 | ₩8,465 | ₩7,190 | ₩7,928 | -4.68% | 18.8만 |
|---|
| 2026.07.30 | ₩7,016 | ₩7,754 | ₩6,908 | ₩7,740 | +10.33% | 19.5만 |
|---|
| 2026.07.29 | ₩7,660 | ₩8,102 | ₩6,426 | ₩6,466 | -15.59% | 28.4만 |
|---|
| 2026.07.28 | ₩7,150 | ₩7,767 | ₩6,560 | ₩7,391 | +3.38% | 22.4만 |
|---|
| 2026.07.27 | ₩7,512 | ₩8,143 | ₩7,365 | ₩7,874 | +4.82% | 13.1만 |
|---|
| 2026.07.24 | ₩8,250 | ₩8,250 | ₩7,244 | ₩7,351 | -10.89% | 14.7만 |
|---|
| 2026.07.23 | ₩8,384 | ₩9,082 | ₩7,754 | ₩8,156 | -2.72% | 20.4만 |
|---|
| 2026.07.22 | ₩9,310 | ₩9,524 | ₩8,773 | ₩8,974 | -3.60% | 17.7만 |
|---|
| 2026.07.21 | ₩8,196 | ₩9,752 | ₩8,196 | ₩9,417 | +14.89% | 45.2만 |
|---|
| 2026.07.20 | ₩8,049 | ₩8,344 | ₩7,539 | ₩7,834 | -2.67% | 16.1만 |
|---|
| 2026.07.17 | ₩7,110 | ₩8,921 | ₩7,016 | ₩7,915 | +11.32% | 44.9만 |
|---|
| 2026.07.16 | ₩8,585 | ₩9,283 | ₩6,680 | ₩7,190 | -16.25% | 109.9만 |
|---|
| 2026.07.15 | ₩11,979 | ₩12,315 | ₩10,396 | ₩10,919 | -8.85% | 20.1만 |
|---|
| 2026.07.14 | ₩12,113 | ₩12,918 | ₩11,778 | ₩11,872 | -1.99% | 7만 |
|---|
| 2026.07.13 | ₩12,905 | ₩12,905 | ₩11,134 | ₩11,429 | -11.43% | 18만 |
|---|
| 2026.07.10 | ₩13,535 | ₩13,710 | ₩12,797 | ₩13,522 | -0.10% | 6.2만 |
|---|
| 2026.07.09 | ₩14,367 | ₩14,407 | ₩13,093 | ₩13,817 | -3.83% | 16.7만 |
|---|
| 2026.07.08 | ₩13,871 | ₩15,239 | ₩13,616 | ₩14,260 | +2.80% | 15.1만 |
|---|
| 2026.07.07 | ₩15,507 | ₩15,869 | ₩13,924 | ₩13,978 | -9.86% | 8.8만 |
|---|
| 2026.07.06 | ₩18,847 | ₩19,746 | ₩16,553 | ₩16,594 | -11.96% | 8.2만 |
|---|
| 2026.07.02 | ₩19,371 | ₩20,994 | ₩17,171 | ₩18,566 | -4.16% | 17.5만 |
|---|
| 2026.07.01 | ₩19,344 | ₩21,651 | ₩17,882 | ₩19,089 | -1.32% | 20.1만 |
|---|
| 2026.06.30 | ₩17,358 | ₩20,792 | ₩17,318 | ₩20,363 | +17.31% | 26.9만 |
|---|
| 2026.06.29 | ₩15,440 | ₩19,505 | ₩15,400 | ₩19,478 | +26.15% | 52.1만 |
|---|
| 2026.06.26 | ₩11,174 | ₩14,233 | ₩11,174 | ₩13,629 | +21.97% | 15.1만 |
|---|
| 2026.06.25 | ₩12,610 | ₩12,636 | ₩11,000 | ₩11,617 | -7.87% | 16만 |
|---|
| 2026.06.24 | ₩14,139 | ₩14,139 | ₩12,154 | ₩12,475 | -11.76% | 19만 |
|---|
| 2026.06.23 | ₩13,777 | ₩16,272 | ₩13,777 | ₩14,461 | +4.97% | 19.7만 |
|---|
| 2026.06.22 | ₩17,197 | ₩17,264 | ₩14,354 | ₩14,582 | -15.21% | 17.8만 |
|---|
| 2026.06.18 | ₩20,202 | ₩20,216 | ₩16,272 | ₩17,908 | -11.35% | 18.8만 |
|---|
| 2026.06.17 | ₩20,430 | ₩21,718 | ₩19,236 | ₩20,296 | -0.66% | 36.4만 |
|---|
| 2026.06.16 | ₩20,699 | ₩22,228 | ₩18,780 | ₩18,861 | -8.88% | 18.1만 |
|---|
| 2026.06.15 | ₩21,061 | ₩22,268 | ₩19,692 | ₩21,342 | +1.34% | 20만 |
|---|
| 2026.06.12 | ₩27,902 | ₩27,902 | ₩18,579 | ₩19,250 | -31.01% | 56만 |
|---|
| 2026.06.11 | ₩22,603 | ₩27,875 | ₩22,523 | ₩27,728 | +22.67% | 19.4만 |
|---|
| 2026.06.10 | ₩23,086 | ₩25,649 | ₩22,308 | ₩22,483 | -2.61% | 7.7만 |
|---|
| 2026.06.09 | ₩28,211 | ₩29,646 | ₩21,436 | ₩23,046 | -18.31% | 22.6만 |
|---|
| 2026.06.08 | ₩27,849 | ₩27,849 | ₩24,669 | ₩25,072 | -9.97% | 13.5만 |
|---|
| 2026.06.05 | ₩32,181 | ₩32,289 | ₩24,334 | ₩25,796 | -19.84% | 31.9만 |
|---|
| 2026.06.04 | ₩32,195 | ₩37,561 | ₩30,853 | ₩34,837 | +8.21% | 12만 |
|---|
| 2026.06.03 | ₩39,895 | ₩39,895 | ₩34,207 | ₩35,213 | -11.74% | 26.7만 |
|---|
| 2026.06.02 | ₩37,185 | ₩42,993 | ₩37,172 | ₩42,698 | +14.83% | 24.6만 |
|---|
| 2026.06.01 | ₩36,259 | ₩38,540 | ₩31,511 | ₩34,274 | -5.48% | 24.9만 |
|---|
| 2026.05.29 | ₩40,056 | ₩41,853 | ₩33,375 | ₩39,747 | -0.77% | 52.2만 |
|---|
| 2026.05.28 | ₩52,303 | ₩57,307 | ₩48,024 | ₩57,038 | +9.05% | 8.1만 |
|---|
| 2026.05.27 | ₩50,264 | ₩55,348 | ₩45,167 | ₩54,087 | +7.61% | 15.1만 |
|---|
| 2026.05.26 | ₩42,578 | ₩51,565 | ₩41,733 | ₩45,998 | +8.03% | 21.4만 |
|---|
| 2026.05.22 | ₩32,383 | ₩37,923 | ₩32,383 | ₩36,836 | +13.75% | 9.8만 |
|---|
| 2026.05.21 | ₩27,875 | ₩31,269 | ₩26,829 | ₩30,505 | +9.43% | 2.1만 |
|---|