시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long OUST ETF 과거 주가
Defiance Daily Target 2X Long OUST ETF · OUSL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long OUST ETF · OUSL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,060 | ₩20,409 | ₩19,350 | ₩19,765 | -1.47% | 5.7만 |
| 2026.10.08 | ₩19,939 | ₩21,856 | ₩18,733 | ₩19,537 | -2.02% | 11.2만 |
| 2026.10.07 | ₩23,531 | ₩23,638 | ₩20,730 | ₩21,829 | -7.23% | 16.5만 |
| 2026.10.06 | ₩25,407 | ₩26,827 | ₩24,817 | ₩25,380 | -0.11% | 7.1만 |
| 2026.10.05 | ₩25,420 | ₩25,514 | ₩22,646 | ₩24,549 | -3.43% | 15.3만 |
| 2026.10.02 | ₩22,338 | ₩24,951 | ₩21,775 | ₩24,951 | +11.70% | 12.3만 |
| 2026.10.01 | ₩20,422 | ₩22,673 | ₩19,939 | ₩21,360 | +4.59% | 2만 |
| 2026.09.30 | ₩21,132 | ₩21,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,945 |
| -0.89% |
| 3.5만 |
| 2026.09.29 | ₩22,620 | ₩22,620 | ₩20,395 | ₩20,623 | -8.83% | 1.9만 |
|---|
| 2026.09.28 | ₩24,027 | ₩24,656 | ₩21,373 | ₩21,373 | -11.04% | 3만 |
|---|
| 2026.09.25 | ₩23,223 | ₩24,884 | ₩21,668 | ₩24,522 | +5.60% | 5.3만 |
|---|
| 2026.09.24 | ₩19,832 | ₩22,419 | ₩19,082 | ₩22,097 | +11.42% | 4.9만 |
|---|
| 2026.09.23 | ₩21,213 | ₩21,213 | ₩18,693 | ₩20,060 | -5.43% | 3.1만 |
|---|
| 2026.09.22 | ₩19,189 | ₩21,253 | ₩19,015 | ₩20,931 | +9.08% | 6.5만 |
|---|
| 2026.09.21 | ₩18,010 | ₩19,296 | ₩17,045 | ₩19,015 | +5.58% | 7.9만 |
|---|
| 2026.09.18 | ₩15,397 | ₩16,254 | ₩15,022 | ₩16,254 | +5.57% | 1.5만 |
|---|
| 2026.09.17 | ₩16,589 | ₩17,152 | ₩16,080 | ₩16,080 | -3.07% | 2.3만 |
|---|
| 2026.09.16 | ₩14,780 | ₩15,571 | ₩14,419 | ₩15,263 | +3.26% | 5.2만 |
|---|
| 2026.09.15 | ₩14,660 | ₩14,914 | ₩13,682 | ₩14,110 | -3.75% | 4.9만 |
|---|
| 2026.09.14 | ₩14,472 | ₩16,321 | ₩14,325 | ₩14,847 | +2.59% | 4.4만 |
|---|
| 2026.09.11 | ₩17,072 | ₩17,487 | ₩16,415 | ₩16,549 | -3.06% | 1.5만 |
|---|
| 2026.09.10 | ₩16,656 | ₩18,144 | ₩16,214 | ₩16,415 | -1.45% | 2.9만 |
|---|
| 2026.09.09 | ₩18,358 | ₩19,269 | ₩17,460 | ₩17,460 | -4.89% | 3.3만 |
|---|
| 2026.09.08 | ₩18,412 | ₩19,537 | ₩18,117 | ₩18,814 | +2.18% | 6.8만 |
|---|
| 2026.09.04 | ₩18,037 | ₩18,037 | ₩16,697 | ₩17,769 | -1.49% | 5.2만 |
|---|
| 2026.09.03 | ₩16,027 | ₩17,635 | ₩15,946 | ₩17,058 | +6.44% | 9.7만 |
|---|
| 2026.09.02 | ₩14,914 | ₩16,375 | ₩14,888 | ₩16,375 | +9.79% | 2만 |
|---|
| 2026.09.01 | ₩14,526 | ₩15,410 | ₩14,526 | ₩14,981 | +3.14% | 2.6만 |
|---|
| 2026.08.31 | ₩15,893 | ₩16,134 | ₩15,477 | ₩16,080 | +1.18% | 1.7만 |
|---|
| 2026.08.28 | ₩17,568 | ₩17,568 | ₩15,826 | ₩16,187 | -7.86% | 9.5만 |
|---|
| 2026.08.27 | ₩19,551 | ₩19,551 | ₩17,675 | ₩18,090 | -7.47% | 4.9만 |
|---|
| 2026.08.26 | ₩18,144 | ₩18,613 | ₩17,032 | ₩17,501 | -3.55% | 3.1만 |
|---|
| 2026.08.25 | ₩18,908 | ₩18,975 | ₩17,420 | ₩17,836 | -5.67% | 2.8만 |
|---|
| 2026.08.24 | ₩19,430 | ₩19,430 | ₩17,487 | ₩17,487 | -10.00% | 5.2만 |
|---|
| 2026.08.21 | ₩21,414 | ₩21,440 | ₩20,087 | ₩20,167 | -5.82% | 4.6만 |
|---|
| 2026.08.20 | ₩22,110 | ₩22,110 | ₩19,417 | ₩19,792 | -10.48% | 6만 |
|---|
| 2026.08.19 | ₩25,568 | ₩25,568 | ₩21,440 | ₩22,445 | -12.21% | 9.3만 |
|---|
| 2026.08.18 | ₩28,502 | ₩31,410 | ₩25,742 | ₩25,755 | -9.64% | 8.8만 |
|---|
| 2026.08.17 | ₩34,506 | ₩37,762 | ₩32,201 | ₩33,018 | -4.31% | 9.7만 |
|---|
| 2026.08.14 | ₩30,016 | ₩35,015 | ₩30,016 | ₩34,050 | +13.44% | 7.2만 |
|---|
| 2026.08.13 | ₩30,472 | ₩33,085 | ₩29,172 | ₩29,212 | -4.13% | 5.9만 |
|---|
| 2026.08.12 | ₩31,732 | ₩31,732 | ₩26,144 | ₩30,244 | -4.69% | 3.2만 |
|---|
| 2026.08.11 | ₩27,470 | ₩31,021 | ₩27,470 | ₩29,011 | +5.61% | 3.6만 |
|---|
| 2026.08.10 | ₩27,551 | ₩28,583 | ₩23,584 | ₩25,407 | -7.78% | 4만 |
|---|
| 2026.08.07 | ₩31,169 | ₩34,666 | ₩26,707 | ₩27,336 | -12.30% | 5.8만 |
|---|
| 2026.08.06 | ₩28,006 | ₩32,643 | ₩26,693 | ₩30,298 | +8.18% | 6.6만 |
|---|
| 2026.08.05 | ₩32,536 | ₩33,112 | ₩29,896 | ₩29,896 | -8.11% | 8.1만 |
|---|
| 2026.08.04 | ₩29,775 | ₩33,447 | ₩29,212 | ₩33,380 | +12.11% | 9만 |
|---|
| 2026.08.03 | ₩20,409 | ₩26,452 | ₩20,208 | ₩26,452 | +29.61% | 5만 |
|---|
| 2026.07.31 | ₩21,038 | ₩23,397 | ₩18,934 | ₩22,486 | +6.88% | 6.5만 |
|---|
| 2026.07.30 | ₩17,420 | ₩19,028 | ₩16,616 | ₩19,028 | +9.23% | 3.7만 |
|---|
| 2026.07.29 | ₩17,728 | ₩17,728 | ₩14,646 | ₩15,022 | -15.27% | 9.3만 |
|---|
| 2026.07.28 | ₩16,683 | ₩18,197 | ₩14,512 | ₩17,594 | +5.46% | 15.7만 |
|---|
| 2026.07.27 | ₩19,028 | ₩19,457 | ₩17,152 | ₩19,028 | 0.00% | 4.7만 |
|---|
| 2026.07.24 | ₩20,904 | ₩21,092 | ₩17,608 | ₩17,916 | -14.29% | 12.2만 |
|---|
| 2026.07.23 | ₩22,191 | ₩25,125 | ₩21,641 | ₩22,445 | +1.15% | 6.7만 |
|---|
| 2026.07.22 | ₩23,812 | ₩26,599 | ₩23,785 | ₩23,785 | -0.11% | 4.2만 |
|---|
| 2026.07.21 | ₩21,936 | ₩26,023 | ₩21,293 | ₩26,023 | +18.63% | 8.6만 |
|---|
| 2026.07.20 | ₩23,839 | ₩24,027 | ₩19,470 | ₩19,497 | -18.21% | 6.6만 |
|---|
| 2026.07.17 | ₩18,881 | ₩23,129 | ₩18,171 | ₩22,325 | +18.24% | 3.2만 |
|---|
| 2026.07.16 | ₩22,151 | ₩23,035 | ₩19,631 | ₩20,073 | -9.38% | 4.5만 |
|---|
| 2026.07.15 | ₩30,928 | ₩31,356 | ₩22,794 | ₩24,000 | -22.40% | 3.9만 |
|---|
| 2026.07.14 | ₩28,676 | ₩30,619 | ₩28,060 | ₩29,293 | +2.15% | 1만 |
|---|