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 | ₩5,740 | ₩5,981 | ₩4,205 | ₩4,939 | -13.95% | 109.6만 |
| 2026.10.08 | ₩6,862 | ₩7,009 | ₩6,061 | ₩6,261 | -8.75% | 27.4만 |
| 2026.10.07 | ₩7,329 | ₩7,329 | ₩6,728 | ₩7,155 | -2.37% | 18.8만 |
| 2026.10.06 | ₩7,142 | ₩8,103 | ₩7,142 | ₩7,770 | +8.79% | 18만 |
| 2026.10.05 | ₩6,742 | ₩6,848 | ₩6,448 | ₩6,715 | -0.40% | 8.7만 |
| 2026.10.02 | ₩6,328 | ₩6,915 | ₩6,101 | ₩6,702 | +5.91% | 27.4만 |
| 2026.10.01 | ₩7,022 | ₩7,062 | ₩6,368 | ₩6,381 | -9.13% | 23.6만 |
| 2026.09.30 | ₩7,182 | ₩7,770 | ₩6,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,848 |
| -4.65% |
| 15.8만 |
| 2026.09.29 | ₩8,344 | ₩8,370 | ₩6,795 | ₩6,942 | -16.80% | 32.8만 |
|---|
| 2026.09.28 | ₩7,342 | ₩7,609 | ₩7,209 | ₩7,356 | +0.18% | 9.4만 |
|---|
| 2026.09.25 | ₩7,596 | ₩7,850 | ₩7,422 | ₩7,556 | -0.53% | 4.6만 |
|---|
| 2026.09.24 | ₩6,942 | ₩7,823 | ₩6,755 | ₩7,382 | +6.35% | 13.6만 |
|---|
| 2026.09.23 | ₩8,023 | ₩8,023 | ₩7,129 | ₩7,142 | -10.98% | 11.2만 |
|---|
| 2026.09.22 | ₩7,556 | ₩8,490 | ₩7,463 | ₩8,077 | +6.89% | 10.5만 |
|---|
| 2026.09.21 | ₩7,142 | ₩7,743 | ₩7,075 | ₩7,636 | +6.92% | 15.4만 |
|---|
| 2026.09.18 | ₩7,970 | ₩7,970 | ₩6,702 | ₩6,875 | -13.74% | 22.9만 |
|---|
| 2026.09.17 | ₩7,730 | ₩8,183 | ₩7,596 | ₩7,943 | +2.76% | 13.7만 |
|---|
| 2026.09.16 | ₩7,062 | ₩7,302 | ₩6,715 | ₩7,115 | +0.76% | 10.5만 |
|---|
| 2026.09.15 | ₩7,289 | ₩7,476 | ₩6,782 | ₩6,982 | -4.21% | 6.5만 |
|---|
| 2026.09.14 | ₩6,875 | ₩7,516 | ₩6,875 | ₩7,302 | +6.21% | 4.1만 |
|---|
| 2026.09.11 | ₩7,476 | ₩7,649 | ₩7,249 | ₩7,289 | -2.50% | 7.2만 |
|---|
| 2026.09.10 | ₩7,583 | ₩8,464 | ₩7,302 | ₩7,316 | -3.52% | 14.1만 |
|---|
| 2026.09.09 | ₩9,024 | ₩9,078 | ₩7,970 | ₩7,970 | -11.69% | 17.1만 |
|---|
| 2026.09.08 | ₩8,450 | ₩9,238 | ₩8,384 | ₩8,998 | +6.48% | 12.6만 |
|---|
| 2026.09.04 | ₩8,304 | ₩8,878 | ₩7,876 | ₩8,010 | -3.54% | 10.7만 |
|---|
| 2026.09.03 | ₩8,290 | ₩8,370 | ₩7,703 | ₩7,983 | -3.70% | 12.8만 |
|---|
| 2026.09.02 | ₩7,169 | ₩8,237 | ₩7,062 | ₩8,050 | +12.29% | 25.1만 |
|---|
| 2026.09.01 | ₩7,009 | ₩7,169 | ₩6,501 | ₩6,515 | -7.05% | 9만 |
|---|
| 2026.08.31 | ₩6,955 | ₩7,409 | ₩6,795 | ₩7,369 | +5.95% | 7.1만 |
|---|
| 2026.08.28 | ₩7,810 | ₩7,810 | ₩6,982 | ₩7,102 | -9.06% | 11.5만 |
|---|
| 2026.08.27 | ₩7,823 | ₩8,037 | ₩7,623 | ₩7,997 | +2.22% | 11.9만 |
|---|
| 2026.08.26 | ₩7,943 | ₩8,103 | ₩7,489 | ₩7,623 | -4.03% | 16.7만 |
|---|
| 2026.08.25 | ₩8,477 | ₩8,744 | ₩7,916 | ₩8,197 | -3.31% | 15.3만 |
|---|
| 2026.08.24 | ₩9,612 | ₩9,612 | ₩8,277 | ₩8,277 | -13.89% | 15.7만 |
|---|
| 2026.08.21 | ₩9,759 | ₩10,506 | ₩9,131 | ₩10,173 | +4.24% | 12.5만 |
|---|
| 2026.08.20 | ₩9,358 | ₩9,398 | ₩8,597 | ₩9,145 | -2.28% | 10.2만 |
|---|
| 2026.08.19 | ₩9,652 | ₩9,759 | ₩8,878 | ₩9,572 | -0.83% | 10.3만 |
|---|
| 2026.08.18 | ₩9,879 | ₩10,199 | ₩9,478 | ₩9,785 | -0.95% | 10.1만 |
|---|
| 2026.08.17 | ₩10,920 | ₩12,015 | ₩10,920 | ₩11,054 | +1.22% | 13.5만 |
|---|
| 2026.08.14 | ₩10,987 | ₩11,481 | ₩10,346 | ₩11,000 | +0.12% | 10.8만 |
|---|
| 2026.08.13 | ₩11,307 | ₩12,309 | ₩11,134 | ₩11,174 | -1.18% | 12.4만 |
|---|
| 2026.08.12 | ₩11,588 | ₩12,309 | ₩11,414 | ₩12,068 | +4.15% | 14.8만 |
|---|
| 2026.08.11 | ₩10,787 | ₩11,347 | ₩9,919 | ₩11,227 | +4.08% | 16.9만 |
|---|
| 2026.08.10 | ₩11,387 | ₩11,761 | ₩10,279 | ₩10,466 | -8.09% | 19만 |
|---|
| 2026.08.07 | ₩10,573 | ₩11,427 | ₩10,213 | ₩11,387 | +7.70% | 25.9만 |
|---|
| 2026.08.06 | ₩9,612 | ₩12,082 | ₩9,612 | ₩10,066 | +4.72% | 27.5만 |
|---|
| 2026.08.05 | ₩10,279 | ₩11,000 | ₩9,825 | ₩10,386 | +1.04% | 19만 |
|---|
| 2026.08.04 | ₩10,520 | ₩11,281 | ₩10,106 | ₩10,933 | +3.93% | 16.4만 |
|---|
| 2026.08.03 | ₩7,369 | ₩9,505 | ₩7,022 | ₩9,065 | +23.01% | 16만 |
|---|
| 2026.07.31 | ₩8,277 | ₩8,424 | ₩7,155 | ₩7,890 | -4.68% | 18.8만 |
|---|
| 2026.07.30 | ₩6,982 | ₩7,716 | ₩6,875 | ₩7,703 | +10.33% | 19.5만 |
|---|
| 2026.07.29 | ₩7,623 | ₩8,063 | ₩6,395 | ₩6,435 | -15.59% | 28.4만 |
|---|
| 2026.07.28 | ₩7,115 | ₩7,730 | ₩6,528 | ₩7,356 | +3.38% | 22.4만 |
|---|
| 2026.07.27 | ₩7,476 | ₩8,103 | ₩7,329 | ₩7,836 | +4.82% | 13.1만 |
|---|
| 2026.07.24 | ₩8,210 | ₩8,210 | ₩7,209 | ₩7,316 | -10.89% | 14.7만 |
|---|
| 2026.07.23 | ₩8,344 | ₩9,038 | ₩7,716 | ₩8,117 | -2.72% | 20.4만 |
|---|
| 2026.07.22 | ₩9,265 | ₩9,478 | ₩8,731 | ₩8,931 | -3.60% | 17.7만 |
|---|
| 2026.07.21 | ₩8,157 | ₩9,705 | ₩8,157 | ₩9,372 | +14.89% | 45.2만 |
|---|
| 2026.07.20 | ₩8,010 | ₩8,304 | ₩7,503 | ₩7,796 | -2.67% | 16.1만 |
|---|
| 2026.07.17 | ₩7,075 | ₩8,878 | ₩6,982 | ₩7,876 | +11.32% | 44.9만 |
|---|
| 2026.07.16 | ₩8,544 | ₩9,238 | ₩6,648 | ₩7,155 | -16.25% | 109.9만 |
|---|
| 2026.07.15 | ₩11,921 | ₩12,255 | ₩10,346 | ₩10,867 | -8.85% | 20.1만 |
|---|
| 2026.07.14 | ₩12,055 | ₩12,856 | ₩11,721 | ₩11,815 | -1.99% | 7만 |
|---|
| 2026.07.13 | ₩12,843 | ₩12,843 | ₩11,080 | ₩11,374 | -11.43% | 18만 |
|---|
| 2026.07.10 | ₩13,470 | ₩13,643 | ₩12,736 | ₩13,457 | -0.10% | 6.2만 |
|---|
| 2026.07.09 | ₩14,298 | ₩14,338 | ₩13,029 | ₩13,750 | -3.83% | 16.7만 |
|---|
| 2026.07.08 | ₩13,804 | ₩15,165 | ₩13,550 | ₩14,191 | +2.80% | 15.1만 |
|---|
| 2026.07.07 | ₩15,432 | ₩15,793 | ₩13,857 | ₩13,910 | -9.86% | 8.8만 |
|---|
| 2026.07.06 | ₩18,756 | ₩19,651 | ₩16,474 | ₩16,514 | -11.96% | 8.2만 |
|---|
| 2026.07.02 | ₩19,277 | ₩20,892 | ₩17,088 | ₩18,476 | -4.16% | 17.5만 |
|---|
| 2026.07.01 | ₩19,250 | ₩21,547 | ₩17,795 | ₩18,997 | -1.32% | 20.1만 |
|---|
| 2026.06.30 | ₩17,275 | ₩20,692 | ₩17,235 | ₩20,265 | +17.31% | 26.9만 |
|---|
| 2026.06.29 | ₩15,366 | ₩19,411 | ₩15,326 | ₩19,384 | +26.15% | 52.1만 |
|---|
| 2026.06.26 | ₩11,120 | ₩14,164 | ₩11,120 | ₩13,563 | +21.97% | 15.1만 |
|---|
| 2026.06.25 | ₩12,549 | ₩12,576 | ₩10,947 | ₩11,561 | -7.87% | 16만 |
|---|
| 2026.06.24 | ₩14,071 | ₩14,071 | ₩12,095 | ₩12,415 | -11.76% | 19만 |
|---|
| 2026.06.23 | ₩13,710 | ₩16,193 | ₩13,710 | ₩14,391 | +4.97% | 19.7만 |
|---|
| 2026.06.22 | ₩17,114 | ₩17,181 | ₩14,284 | ₩14,511 | -15.21% | 17.8만 |
|---|
| 2026.06.18 | ₩20,105 | ₩20,118 | ₩16,193 | ₩17,822 | -11.35% | 18.8만 |
|---|
| 2026.06.17 | ₩20,332 | ₩21,613 | ₩19,144 | ₩20,198 | -0.66% | 36.4만 |
|---|
| 2026.06.16 | ₩20,599 | ₩22,121 | ₩18,690 | ₩18,770 | -8.88% | 18.1만 |
|---|
| 2026.06.15 | ₩20,959 | ₩22,161 | ₩19,598 | ₩21,240 | +1.34% | 20만 |
|---|
| 2026.06.12 | ₩27,768 | ₩27,768 | ₩18,489 | ₩19,157 | -31.01% | 56만 |
|---|
| 2026.06.11 | ₩22,494 | ₩27,741 | ₩22,414 | ₩27,594 | +22.67% | 19.4만 |
|---|
| 2026.06.10 | ₩22,975 | ₩25,525 | ₩22,201 | ₩22,374 | -2.61% | 7.7만 |
|---|
| 2026.06.09 | ₩28,075 | ₩29,503 | ₩21,333 | ₩22,935 | -18.31% | 22.6만 |
|---|
| 2026.06.08 | ₩27,714 | ₩27,714 | ₩24,550 | ₩24,951 | -9.97% | 13.5만 |
|---|
| 2026.06.05 | ₩32,026 | ₩32,133 | ₩24,217 | ₩25,672 | -19.84% | 31.9만 |
|---|
| 2026.06.04 | ₩32,040 | ₩37,379 | ₩30,705 | ₩34,669 | +8.21% | 12만 |
|---|
| 2026.06.03 | ₩39,702 | ₩39,702 | ₩34,042 | ₩35,043 | -11.74% | 26.7만 |
|---|
| 2026.06.02 | ₩37,006 | ₩42,786 | ₩36,992 | ₩42,492 | +14.83% | 24.6만 |
|---|
| 2026.06.01 | ₩36,085 | ₩38,354 | ₩31,359 | ₩34,109 | -5.48% | 24.9만 |
|---|
| 2026.05.29 | ₩39,863 | ₩41,651 | ₩33,214 | ₩39,555 | -0.77% | 52.2만 |
|---|
| 2026.05.28 | ₩52,051 | ₩57,030 | ₩47,792 | ₩56,763 | +9.05% | 8.1만 |
|---|
| 2026.05.27 | ₩50,022 | ₩55,081 | ₩44,949 | ₩53,826 | +7.61% | 15.1만 |
|---|
| 2026.05.26 | ₩42,372 | ₩51,317 | ₩41,531 | ₩45,776 | +8.03% | 21.4만 |
|---|
| 2026.05.22 | ₩32,226 | ₩37,740 | ₩32,226 | ₩36,659 | +13.75% | 9.8만 |
|---|
| 2026.05.21 | ₩27,741 | ₩31,118 | ₩26,700 | ₩30,357 | +9.43% | 2.1만 |
|---|