시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long OSS ETF 과거 주가
Defiance Daily Target 2X Long OSS ETF · OSSL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long OSS ETF · OSSL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,580 | ₩3,674 | ₩3,420 | ₩3,567 | -0.37% | 1.5만 |
| 2026.10.08 | ₩3,754 | ₩3,754 | ₩3,420 | ₩3,500 | -6.76% | 1.8만 |
| 2026.10.07 | ₩3,848 | ₩3,874 | ₩3,634 | ₩3,794 | -1.39% | 2.1만 |
| 2026.10.06 | ₩4,235 | ₩4,275 | ₩4,182 | ₩4,182 | -1.26% | 1.8천 |
| 2026.10.05 | ₩4,516 | ₩4,516 | ₩4,155 | ₩4,155 | -7.99% | 3.9천 |
| 2026.10.02 | ₩5,117 | ₩5,117 | ₩4,502 | ₩4,516 | -11.75% | 1.1만 |
| 2026.10.01 | ₩4,302 | ₩4,863 | ₩4,302 | ₩4,863 | +13.04% | 2.2천 |
| 2026.09.30 | ₩4,609 | ₩4,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,636 |
| +0.58% |
| 1.2천 |
| 2026.09.29 | ₩4,850 | ₩4,850 | ₩4,556 | ₩4,556 | -6.06% | 1.2만 |
|---|
| 2026.09.28 | ₩4,970 | ₩5,050 | ₩4,890 | ₩4,890 | -1.61% | 4천 |
|---|
| 2026.09.25 | ₩5,224 | ₩5,277 | ₩5,224 | ₩5,277 | +1.02% | 500 |
|---|
| 2026.09.24 | ₩4,863 | ₩5,397 | ₩4,863 | ₩5,331 | +9.62% | 6.3천 |
|---|
| 2026.09.23 | ₩5,371 | ₩5,371 | ₩5,077 | ₩5,157 | -3.98% | 3천 |
|---|
| 2026.09.22 | ₩5,384 | ₩5,504 | ₩5,384 | ₩5,504 | +2.23% | 900 |
|---|
| 2026.09.21 | ₩5,424 | ₩5,424 | ₩5,224 | ₩5,384 | -0.74% | 5.9천 |
|---|
| 2026.09.18 | ₩4,970 | ₩5,077 | ₩4,970 | ₩5,077 | +2.15% | 300 |
|---|
| 2026.09.17 | ₩4,890 | ₩5,237 | ₩4,823 | ₩5,090 | +4.10% | 4.9천 |
|---|
| 2026.09.16 | ₩4,663 | ₩4,663 | ₩4,288 | ₩4,516 | -3.15% | 3.2천 |
|---|
| 2026.09.15 | ₩4,649 | ₩4,649 | ₩4,609 | ₩4,609 | -0.86% | 700 |
|---|
| 2026.09.14 | ₩4,796 | ₩4,903 | ₩4,716 | ₩4,769 | -0.56% | 1.5천 |
|---|
| 2026.09.11 | ₩5,290 | ₩5,290 | ₩5,264 | ₩5,264 | -0.51% | 300 |
|---|
| 2026.09.10 | ₩5,571 | ₩5,571 | ₩5,063 | ₩5,063 | -9.11% | 800 |
|---|
| 2026.09.09 | ₩6,279 | ₩6,279 | ₩5,611 | ₩5,611 | -10.64% | 2.1천 |
|---|
| 2026.09.08 | ₩6,413 | ₩6,413 | ₩6,146 | ₩6,146 | -4.17% | 1.2천 |
|---|
| 2026.09.04 | ₩6,079 | ₩6,373 | ₩6,079 | ₩6,373 | +4.84% | 1.6천 |
|---|
| 2026.09.03 | ₩6,052 | ₩6,052 | ₩6,052 | ₩6,052 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩6,199 | ₩6,226 | ₩6,199 | ₩6,226 | +0.43% | 300 |
|---|
| 2026.09.01 | ₩6,426 | ₩6,426 | ₩6,373 | ₩6,373 | -0.83% | 800 |
|---|
| 2026.08.31 | ₩7,201 | ₩7,201 | ₩6,840 | ₩6,974 | -3.15% | 2.1천 |
|---|
| 2026.08.28 | ₩7,094 | ₩7,214 | ₩6,987 | ₩7,081 | -0.19% | 4.5천 |
|---|
| 2026.08.27 | ₩8,417 | ₩8,417 | ₩8,377 | ₩8,377 | -0.48% | 800 |
|---|
| 2026.08.26 | ₩8,056 | ₩8,056 | ₩8,029 | ₩8,029 | -0.33% | 300 |
|---|
| 2026.08.25 | ₩8,149 | ₩8,230 | ₩8,016 | ₩8,029 | -1.48% | 900 |
|---|
| 2026.08.24 | ₩7,829 | ₩8,243 | ₩7,829 | ₩8,016 | +2.39% | 5.8천 |
|---|
| 2026.08.21 | ₩8,938 | ₩8,938 | ₩8,270 | ₩8,550 | -4.33% | 5.3천 |
|---|
| 2026.08.20 | ₩8,684 | ₩8,684 | ₩8,684 | ₩8,684 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩9,793 | ₩9,833 | ₩9,606 | ₩9,833 | +0.41% | 2.5천 |
|---|
| 2026.08.18 | ₩11,489 | ₩11,970 | ₩10,661 | ₩10,688 | -6.98% | 2.8천 |
|---|
| 2026.08.17 | ₩13,186 | ₩13,280 | ₩12,117 | ₩12,117 | -8.11% | 900 |
|---|
| 2026.08.14 | ₩11,930 | ₩12,505 | ₩11,904 | ₩12,505 | +4.82% | 1.3천 |
|---|
| 2026.08.13 | ₩12,157 | ₩12,184 | ₩11,583 | ₩11,583 | -4.73% | 1.1천 |
|---|
| 2026.08.12 | ₩12,051 | ₩12,077 | ₩12,051 | ₩12,077 | +0.22% | 1.3천 |
|---|
| 2026.08.11 | ₩11,369 | ₩11,369 | ₩11,008 | ₩11,008 | -3.17% | 500 |
|---|
| 2026.08.10 | ₩11,743 | ₩11,757 | ₩10,955 | ₩10,955 | -6.71% | 2.7천 |
|---|
| 2026.08.07 | ₩11,623 | ₩12,184 | ₩11,530 | ₩12,051 | +3.68% | 3천 |
|---|
| 2026.08.06 | ₩11,917 | ₩12,184 | ₩11,917 | ₩12,131 | +1.79% | 1천 |
|---|
| 2026.08.05 | ₩12,077 | ₩13,921 | ₩10,340 | ₩11,984 | -0.77% | 9.7천 |
|---|
| 2026.08.04 | ₩14,228 | ₩14,362 | ₩14,175 | ₩14,175 | -0.38% | 800 |
|---|
| 2026.08.03 | ₩11,369 | ₩11,970 | ₩11,369 | ₩11,970 | +5.29% | 500 |
|---|
| 2026.07.31 | ₩10,541 | ₩10,541 | ₩10,541 | ₩10,541 | 0.00% | 1.7천 |
|---|
| 2026.07.30 | ₩9,579 | ₩10,127 | ₩9,579 | ₩10,127 | +5.72% | 600 |
|---|
| 2026.07.29 | ₩8,898 | ₩8,898 | ₩8,310 | ₩8,310 | -6.61% | 600 |
|---|
| 2026.07.28 | ₩9,312 | ₩9,900 | ₩9,312 | ₩9,900 | +6.31% | 1.3천 |
|---|
| 2026.07.27 | ₩11,797 | ₩11,797 | ₩11,075 | ₩11,530 | -2.27% | 1.3천 |
|---|
| 2026.07.24 | ₩12,157 | ₩12,157 | ₩11,022 | ₩11,236 | -7.58% | 1.3천 |
|---|
| 2026.07.23 | ₩13,012 | ₩13,012 | ₩12,865 | ₩12,865 | -1.13% | 1.3천 |
|---|
| 2026.07.22 | ₩12,558 | ₩12,558 | ₩12,558 | ₩12,558 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩13,520 | ₩14,335 | ₩13,520 | ₩14,335 | +6.03% | 900 |
|---|
| 2026.07.20 | ₩12,024 | ₩12,024 | ₩11,182 | ₩11,182 | -7.00% | 1.2천 |
|---|
| 2026.07.17 | ₩12,051 | ₩12,051 | ₩12,051 | ₩12,051 | 0.00% | 3.7천 |
|---|
| 2026.07.16 | ₩11,583 | ₩11,583 | ₩10,835 | ₩11,102 | -4.15% | 2.6천 |
|---|
| 2026.07.15 | ₩13,346 | ₩13,346 | ₩13,346 | ₩13,346 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩14,348 | ₩15,177 | ₩13,988 | ₩13,988 | -2.51% | 1.8천 |
|---|
| 2026.07.13 | ₩13,574 | ₩13,614 | ₩12,518 | ₩12,785 | -5.81% | 2.7천 |
|---|
| 2026.07.10 | ₩14,389 | ₩14,389 | ₩14,389 | ₩14,389 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩16,726 | ₩16,726 | ₩16,299 | ₩16,299 | -2.56% | 700 |
|---|
| 2026.07.08 | ₩14,161 | ₩15,831 | ₩14,161 | ₩15,831 | +11.79% | 1.4천 |
|---|
| 2026.07.07 | ₩17,809 | ₩18,049 | ₩14,455 | ₩14,950 | -16.05% | 1.9천 |
|---|
| 2026.07.06 | ₩20,908 | ₩21,108 | ₩18,877 | ₩18,877 | -9.71% | 2.1천 |
|---|
| 2026.07.02 | ₩26,599 | ₩26,826 | ₩19,425 | ₩19,452 | -26.87% | 1.6천 |
|---|
| 2026.07.01 | ₩29,392 | ₩29,392 | ₩26,319 | ₩26,319 | -10.45% | 1천 |
|---|
| 2026.06.30 | ₩23,553 | ₩26,653 | ₩23,553 | ₩26,653 | +13.16% | 3.6천 |
|---|
| 2026.06.29 | ₩19,879 | ₩22,485 | ₩19,879 | ₩22,485 | +13.10% | 800 |
|---|
| 2026.06.26 | ₩20,962 | ₩21,469 | ₩19,893 | ₩21,469 | +2.42% | 2.7천 |
|---|
| 2026.06.25 | ₩21,389 | ₩21,389 | ₩21,389 | ₩21,389 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩21,002 | ₩21,309 | ₩21,002 | ₩21,309 | +1.46% | 200 |
|---|
| 2026.06.23 | ₩23,874 | ₩23,874 | ₩23,874 | ₩23,874 | 0.00% | 800 |
|---|
| 2026.06.22 | ₩26,773 | ₩27,441 | ₩26,452 | ₩27,441 | +2.50% | 1.2천 |
|---|
| 2026.06.18 | ₩26,733 | ₩28,069 | ₩26,038 | ₩28,069 | +5.00% | 2.1천 |
|---|
| 2026.06.17 | ₩28,724 | ₩28,897 | ₩27,454 | ₩27,454 | -4.42% | 1.9천 |
|---|
| 2026.06.16 | ₩30,113 | ₩32,745 | ₩27,428 | ₩27,428 | -8.92% | 4.6천 |
|---|
| 2026.06.15 | ₩26,025 | ₩26,025 | ₩23,914 | ₩24,622 | -5.39% | 1.5천 |
|---|
| 2026.06.12 | ₩22,498 | ₩23,206 | ₩22,498 | ₩23,206 | +3.15% | 300 |
|---|
| 2026.06.11 | ₩21,803 | ₩23,714 | ₩21,589 | ₩23,714 | +8.76% | 600 |
|---|
| 2026.06.10 | ₩20,962 | ₩20,962 | ₩20,962 | ₩20,962 | 0.00% | 500 |
|---|
| 2026.06.09 | ₩23,393 | ₩23,393 | ₩18,757 | ₩20,815 | -11.02% | 2천 |
|---|
| 2026.06.08 | ₩23,446 | ₩24,943 | ₩23,259 | ₩23,380 | -0.28% | 1만 |
|---|
| 2026.06.05 | ₩27,000 | ₩27,762 | ₩22,338 | ₩24,155 | -10.54% | 1.5만 |
|---|
| 2026.06.04 | ₩29,899 | ₩31,462 | ₩29,899 | ₩31,168 | +4.24% | 3.7천 |
|---|
| 2026.06.03 | ₩33,079 | ₩33,480 | ₩29,886 | ₩30,928 | -6.50% | 1.4만 |
|---|
| 2026.06.02 | ₩35,871 | ₩37,407 | ₩34,495 | ₩34,589 | -3.58% | 7.1천 |
|---|
| 2026.06.01 | ₩28,603 | ₩34,749 | ₩28,603 | ₩31,583 | +10.42% | 2만 |
|---|
| 2026.05.29 | ₩29,138 | ₩29,138 | ₩26,826 | ₩28,630 | -1.74% | 3.9천 |
|---|
| 2026.05.28 | ₩26,920 | ₩29,512 | ₩26,920 | ₩28,109 | +4.42% | 4.9천 |
|---|
| 2026.05.27 | ₩26,586 | ₩28,430 | ₩26,319 | ₩26,907 | +1.21% | 4.4천 |
|---|