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 | ₩5,745 | ₩5,986 | ₩4,209 | ₩4,944 | -13.95% | 109.6만 |
| 2026.10.08 | ₩6,868 | ₩7,015 | ₩6,066 | ₩6,266 | -8.75% | 27.4만 |
| 2026.10.07 | ₩7,335 | ₩7,335 | ₩6,734 | ₩7,162 | -2.37% | 18.8만 |
| 2026.10.06 | ₩7,148 | ₩8,110 | ₩7,148 | ₩7,776 | +8.79% | 18만 |
| 2026.10.05 | ₩6,747 | ₩6,854 | ₩6,454 | ₩6,721 | -0.40% | 8.7만 |
| 2026.10.02 | ₩6,333 | ₩6,921 | ₩6,106 | ₩6,707 | +5.91% | 27.4만 |
| 2026.10.01 | ₩7,028 | ₩7,068 | ₩6,373 | ₩6,387 | -9.13% | 23.6만 |
| 2026.09.30 | ₩7,188 | ₩7,776 | ₩6,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,854 |
| -4.65% |
| 15.8만 |
| 2026.09.29 | ₩8,351 | ₩8,378 | ₩6,801 | ₩6,948 | -16.80% | 32.8만 |
|---|
| 2026.09.28 | ₩7,349 | ₩7,616 | ₩7,215 | ₩7,362 | +0.18% | 9.4만 |
|---|
| 2026.09.25 | ₩7,603 | ₩7,856 | ₩7,429 | ₩7,562 | -0.53% | 4.6만 |
|---|
| 2026.09.24 | ₩6,948 | ₩7,830 | ₩6,761 | ₩7,389 | +6.35% | 13.6만 |
|---|
| 2026.09.23 | ₩8,030 | ₩8,030 | ₩7,135 | ₩7,148 | -10.98% | 11.2만 |
|---|
| 2026.09.22 | ₩7,562 | ₩8,498 | ₩7,469 | ₩8,084 | +6.89% | 10.5만 |
|---|
| 2026.09.21 | ₩7,148 | ₩7,750 | ₩7,081 | ₩7,643 | +6.92% | 15.4만 |
|---|
| 2026.09.18 | ₩7,977 | ₩7,977 | ₩6,707 | ₩6,881 | -13.74% | 22.9만 |
|---|
| 2026.09.17 | ₩7,736 | ₩8,190 | ₩7,603 | ₩7,950 | +2.76% | 13.7만 |
|---|
| 2026.09.16 | ₩7,068 | ₩7,309 | ₩6,721 | ₩7,122 | +0.76% | 10.5만 |
|---|
| 2026.09.15 | ₩7,295 | ₩7,482 | ₩6,788 | ₩6,988 | -4.21% | 6.5만 |
|---|
| 2026.09.14 | ₩6,881 | ₩7,522 | ₩6,881 | ₩7,309 | +6.21% | 4.1만 |
|---|
| 2026.09.11 | ₩7,482 | ₩7,656 | ₩7,255 | ₩7,295 | -2.50% | 7.2만 |
|---|
| 2026.09.10 | ₩7,589 | ₩8,471 | ₩7,309 | ₩7,322 | -3.52% | 14.1만 |
|---|
| 2026.09.09 | ₩9,032 | ₩9,086 | ₩7,977 | ₩7,977 | -11.69% | 17.1만 |
|---|
| 2026.09.08 | ₩8,458 | ₩9,246 | ₩8,391 | ₩9,006 | +6.48% | 12.6만 |
|---|
| 2026.09.04 | ₩8,311 | ₩8,885 | ₩7,883 | ₩8,017 | -3.54% | 10.7만 |
|---|
| 2026.09.03 | ₩8,297 | ₩8,378 | ₩7,709 | ₩7,990 | -3.70% | 12.8만 |
|---|
| 2026.09.02 | ₩7,175 | ₩8,244 | ₩7,068 | ₩8,057 | +12.29% | 25.1만 |
|---|
| 2026.09.01 | ₩7,015 | ₩7,175 | ₩6,507 | ₩6,520 | -7.05% | 9만 |
|---|
| 2026.08.31 | ₩6,961 | ₩7,416 | ₩6,801 | ₩7,375 | +5.95% | 7.1만 |
|---|
| 2026.08.28 | ₩7,816 | ₩7,816 | ₩6,988 | ₩7,108 | -9.06% | 11.5만 |
|---|
| 2026.08.27 | ₩7,830 | ₩8,044 | ₩7,629 | ₩8,003 | +2.22% | 11.9만 |
|---|
| 2026.08.26 | ₩7,950 | ₩8,110 | ₩7,496 | ₩7,629 | -4.03% | 16.7만 |
|---|
| 2026.08.25 | ₩8,484 | ₩8,752 | ₩7,923 | ₩8,204 | -3.31% | 15.3만 |
|---|
| 2026.08.24 | ₩9,620 | ₩9,620 | ₩8,284 | ₩8,284 | -13.89% | 15.7만 |
|---|
| 2026.08.21 | ₩9,767 | ₩10,515 | ₩9,139 | ₩10,181 | +4.24% | 12.5만 |
|---|
| 2026.08.20 | ₩9,366 | ₩9,406 | ₩8,605 | ₩9,152 | -2.28% | 10.2만 |
|---|
| 2026.08.19 | ₩9,660 | ₩9,767 | ₩8,885 | ₩9,580 | -0.83% | 10.3만 |
|---|
| 2026.08.18 | ₩9,887 | ₩10,208 | ₩9,487 | ₩9,794 | -0.95% | 10.1만 |
|---|
| 2026.08.17 | ₩10,930 | ₩12,025 | ₩10,930 | ₩11,063 | +1.22% | 13.5만 |
|---|
| 2026.08.14 | ₩10,996 | ₩11,491 | ₩10,355 | ₩11,010 | +0.12% | 10.8만 |
|---|
| 2026.08.13 | ₩11,317 | ₩12,319 | ₩11,143 | ₩11,183 | -1.18% | 12.4만 |
|---|
| 2026.08.12 | ₩11,598 | ₩12,319 | ₩11,424 | ₩12,079 | +4.15% | 14.8만 |
|---|
| 2026.08.11 | ₩10,796 | ₩11,357 | ₩9,927 | ₩11,237 | +4.08% | 16.9만 |
|---|
| 2026.08.10 | ₩11,397 | ₩11,771 | ₩10,288 | ₩10,475 | -8.09% | 19만 |
|---|
| 2026.08.07 | ₩10,582 | ₩11,437 | ₩10,221 | ₩11,397 | +7.70% | 25.9만 |
|---|
| 2026.08.06 | ₩9,620 | ₩12,092 | ₩9,620 | ₩10,074 | +4.72% | 27.5만 |
|---|
| 2026.08.05 | ₩10,288 | ₩11,010 | ₩9,834 | ₩10,395 | +1.04% | 19만 |
|---|
| 2026.08.04 | ₩10,529 | ₩11,290 | ₩10,115 | ₩10,943 | +3.93% | 16.4만 |
|---|
| 2026.08.03 | ₩7,375 | ₩9,513 | ₩7,028 | ₩9,072 | +23.01% | 16만 |
|---|
| 2026.07.31 | ₩8,284 | ₩8,431 | ₩7,162 | ₩7,897 | -4.68% | 18.8만 |
|---|
| 2026.07.30 | ₩6,988 | ₩7,723 | ₩6,881 | ₩7,709 | +10.33% | 19.5만 |
|---|
| 2026.07.29 | ₩7,629 | ₩8,070 | ₩6,400 | ₩6,440 | -15.59% | 28.4만 |
|---|
| 2026.07.28 | ₩7,122 | ₩7,736 | ₩6,534 | ₩7,362 | +3.38% | 22.4만 |
|---|
| 2026.07.27 | ₩7,482 | ₩8,110 | ₩7,335 | ₩7,843 | +4.82% | 13.1만 |
|---|
| 2026.07.24 | ₩8,217 | ₩8,217 | ₩7,215 | ₩7,322 | -10.89% | 14.7만 |
|---|
| 2026.07.23 | ₩8,351 | ₩9,046 | ₩7,723 | ₩8,124 | -2.72% | 20.4만 |
|---|
| 2026.07.22 | ₩9,273 | ₩9,487 | ₩8,738 | ₩8,939 | -3.60% | 17.7만 |
|---|
| 2026.07.21 | ₩8,164 | ₩9,714 | ₩8,164 | ₩9,380 | +14.89% | 45.2만 |
|---|
| 2026.07.20 | ₩8,017 | ₩8,311 | ₩7,509 | ₩7,803 | -2.67% | 16.1만 |
|---|
| 2026.07.17 | ₩7,081 | ₩8,885 | ₩6,988 | ₩7,883 | +11.32% | 44.9만 |
|---|
| 2026.07.16 | ₩8,551 | ₩9,246 | ₩6,654 | ₩7,162 | -16.25% | 109.9만 |
|---|
| 2026.07.15 | ₩11,932 | ₩12,266 | ₩10,355 | ₩10,876 | -8.85% | 20.1만 |
|---|
| 2026.07.14 | ₩12,065 | ₩12,867 | ₩11,731 | ₩11,825 | -1.99% | 7만 |
|---|
| 2026.07.13 | ₩12,854 | ₩12,854 | ₩11,090 | ₩11,384 | -11.43% | 18만 |
|---|
| 2026.07.10 | ₩13,482 | ₩13,655 | ₩12,747 | ₩13,468 | -0.10% | 6.2만 |
|---|
| 2026.07.09 | ₩14,310 | ₩14,350 | ₩13,041 | ₩13,762 | -3.83% | 16.7만 |
|---|
| 2026.07.08 | ₩13,816 | ₩15,178 | ₩13,562 | ₩14,203 | +2.80% | 15.1만 |
|---|
| 2026.07.07 | ₩15,446 | ₩15,806 | ₩13,869 | ₩13,922 | -9.86% | 8.8만 |
|---|
| 2026.07.06 | ₩18,773 | ₩19,668 | ₩16,488 | ₩16,528 | -11.96% | 8.2만 |
|---|
| 2026.07.02 | ₩19,294 | ₩20,910 | ₩17,102 | ₩18,492 | -4.16% | 17.5만 |
|---|
| 2026.07.01 | ₩19,267 | ₩21,565 | ₩17,811 | ₩19,013 | -1.32% | 20.1만 |
|---|
| 2026.06.30 | ₩17,290 | ₩20,710 | ₩17,249 | ₩20,282 | +17.31% | 26.9만 |
|---|
| 2026.06.29 | ₩15,379 | ₩19,427 | ₩15,339 | ₩19,401 | +26.15% | 52.1만 |
|---|
| 2026.06.26 | ₩11,130 | ₩14,176 | ₩11,130 | ₩13,575 | +21.97% | 15.1만 |
|---|
| 2026.06.25 | ₩12,560 | ₩12,586 | ₩10,956 | ₩11,571 | -7.87% | 16만 |
|---|
| 2026.06.24 | ₩14,083 | ₩14,083 | ₩12,105 | ₩12,426 | -11.76% | 19만 |
|---|
| 2026.06.23 | ₩13,722 | ₩16,207 | ₩13,722 | ₩14,403 | +4.97% | 19.7만 |
|---|
| 2026.06.22 | ₩17,129 | ₩17,196 | ₩14,297 | ₩14,524 | -15.21% | 17.8만 |
|---|
| 2026.06.18 | ₩20,122 | ₩20,135 | ₩16,207 | ₩17,837 | -11.35% | 18.8만 |
|---|
| 2026.06.17 | ₩20,349 | ₩21,632 | ₩19,160 | ₩20,216 | -0.66% | 36.4만 |
|---|
| 2026.06.16 | ₩20,616 | ₩22,140 | ₩18,706 | ₩18,786 | -8.88% | 18.1만 |
|---|
| 2026.06.15 | ₩20,977 | ₩22,180 | ₩19,614 | ₩21,258 | +1.34% | 20만 |
|---|
| 2026.06.12 | ₩27,792 | ₩27,792 | ₩18,505 | ₩19,173 | -31.01% | 56만 |
|---|
| 2026.06.11 | ₩22,514 | ₩27,765 | ₩22,434 | ₩27,618 | +22.67% | 19.4만 |
|---|
| 2026.06.10 | ₩22,995 | ₩25,547 | ₩22,220 | ₩22,394 | -2.61% | 7.7만 |
|---|
| 2026.06.09 | ₩28,099 | ₩29,528 | ₩21,351 | ₩22,955 | -18.31% | 22.6만 |
|---|
| 2026.06.08 | ₩27,738 | ₩27,738 | ₩24,571 | ₩24,972 | -9.97% | 13.5만 |
|---|
| 2026.06.05 | ₩32,054 | ₩32,161 | ₩24,237 | ₩25,694 | -19.84% | 31.9만 |
|---|
| 2026.06.04 | ₩32,067 | ₩37,412 | ₩30,731 | ₩34,699 | +8.21% | 12만 |
|---|
| 2026.06.03 | ₩39,737 | ₩39,737 | ₩34,071 | ₩35,073 | -11.74% | 26.7만 |
|---|
| 2026.06.02 | ₩37,038 | ₩42,823 | ₩37,024 | ₩42,529 | +14.83% | 24.6만 |
|---|
| 2026.06.01 | ₩36,116 | ₩38,387 | ₩31,386 | ₩34,138 | -5.48% | 24.9만 |
|---|
| 2026.05.29 | ₩39,897 | ₩41,687 | ₩33,243 | ₩39,590 | -0.77% | 52.2만 |
|---|
| 2026.05.28 | ₩52,096 | ₩57,079 | ₩47,833 | ₩56,812 | +9.05% | 8.1만 |
|---|
| 2026.05.27 | ₩50,065 | ₩55,129 | ₩44,987 | ₩53,873 | +7.61% | 15.1만 |
|---|
| 2026.05.26 | ₩42,409 | ₩51,361 | ₩41,567 | ₩45,816 | +8.03% | 21.4만 |
|---|
| 2026.05.22 | ₩32,254 | ₩37,772 | ₩32,254 | ₩36,690 | +13.75% | 9.8만 |
|---|
| 2026.05.21 | ₩27,765 | ₩31,145 | ₩26,723 | ₩30,384 | +9.43% | 2.1만 |
|---|