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 | ₩20,018 | ₩20,366 | ₩19,309 | ₩19,724 | -1.47% | 5.7만 |
| 2026.10.08 | ₩19,898 | ₩21,810 | ₩18,694 | ₩19,496 | -2.02% | 11.2만 |
| 2026.10.07 | ₩23,481 | ₩23,588 | ₩20,686 | ₩21,783 | -7.23% | 16.5만 |
| 2026.10.06 | ₩25,353 | ₩26,771 | ₩24,765 | ₩25,327 | -0.11% | 7.1만 |
| 2026.10.05 | ₩25,367 | ₩25,460 | ₩22,599 | ₩24,498 | -3.43% | 15.3만 |
| 2026.10.02 | ₩22,291 | ₩24,899 | ₩21,730 | ₩24,899 | +11.70% | 12.3만 |
| 2026.10.01 | ₩20,379 | ₩22,625 | ₩19,898 | ₩21,315 | +4.59% | 2만 |
| 2026.09.30 | ₩21,088 | ₩21,743 | ₩20,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,900 |
| -0.89% |
| 3.5만 |
| 2026.09.29 | ₩22,572 | ₩22,572 | ₩20,352 | ₩20,580 | -8.83% | 1.9만 |
|---|
| 2026.09.28 | ₩23,976 | ₩24,604 | ₩21,328 | ₩21,328 | -11.04% | 3만 |
|---|
| 2026.09.25 | ₩23,174 | ₩24,832 | ₩21,623 | ₩24,471 | +5.60% | 5.3만 |
|---|
| 2026.09.24 | ₩19,791 | ₩22,371 | ₩19,042 | ₩22,050 | +11.42% | 4.9만 |
|---|
| 2026.09.23 | ₩21,168 | ₩21,168 | ₩18,654 | ₩20,018 | -5.43% | 3.1만 |
|---|
| 2026.09.22 | ₩19,149 | ₩21,208 | ₩18,975 | ₩20,887 | +9.08% | 6.5만 |
|---|
| 2026.09.21 | ₩17,972 | ₩19,256 | ₩17,009 | ₩18,975 | +5.58% | 7.9만 |
|---|
| 2026.09.18 | ₩15,364 | ₩16,220 | ₩14,990 | ₩16,220 | +5.57% | 1.5만 |
|---|
| 2026.09.17 | ₩16,555 | ₩17,116 | ₩16,046 | ₩16,046 | -3.07% | 2.3만 |
|---|
| 2026.09.16 | ₩14,749 | ₩15,538 | ₩14,388 | ₩15,231 | +3.26% | 5.2만 |
|---|
| 2026.09.15 | ₩14,629 | ₩14,883 | ₩13,653 | ₩14,081 | -3.75% | 4.9만 |
|---|
| 2026.09.14 | ₩14,442 | ₩16,287 | ₩14,295 | ₩14,816 | +2.59% | 4.4만 |
|---|
| 2026.09.11 | ₩17,036 | ₩17,450 | ₩16,381 | ₩16,514 | -3.06% | 1.5만 |
|---|
| 2026.09.10 | ₩16,621 | ₩18,106 | ₩16,180 | ₩16,381 | -1.45% | 2.9만 |
|---|
| 2026.09.09 | ₩18,320 | ₩19,229 | ₩17,424 | ₩17,424 | -4.89% | 3.3만 |
|---|
| 2026.09.08 | ₩18,373 | ₩19,496 | ₩18,079 | ₩18,774 | +2.18% | 6.8만 |
|---|
| 2026.09.04 | ₩17,999 | ₩17,999 | ₩16,662 | ₩17,731 | -1.49% | 5.2만 |
|---|
| 2026.09.03 | ₩15,993 | ₩17,598 | ₩15,913 | ₩17,023 | +6.44% | 9.7만 |
|---|
| 2026.09.02 | ₩14,883 | ₩16,341 | ₩14,856 | ₩16,341 | +9.79% | 2만 |
|---|
| 2026.09.01 | ₩14,495 | ₩15,378 | ₩14,495 | ₩14,950 | +3.14% | 2.6만 |
|---|
| 2026.08.31 | ₩15,859 | ₩16,100 | ₩15,445 | ₩16,046 | +1.18% | 1.7만 |
|---|
| 2026.08.28 | ₩17,531 | ₩17,531 | ₩15,792 | ₩16,153 | -7.86% | 9.5만 |
|---|
| 2026.08.27 | ₩19,510 | ₩19,510 | ₩17,638 | ₩18,052 | -7.47% | 4.9만 |
|---|
| 2026.08.26 | ₩18,106 | ₩18,574 | ₩16,996 | ₩17,464 | -3.55% | 3.1만 |
|---|
| 2026.08.25 | ₩18,868 | ₩18,935 | ₩17,384 | ₩17,798 | -5.67% | 2.8만 |
|---|
| 2026.08.24 | ₩19,389 | ₩19,389 | ₩17,450 | ₩17,450 | -10.00% | 5.2만 |
|---|
| 2026.08.21 | ₩21,368 | ₩21,395 | ₩20,045 | ₩20,125 | -5.82% | 4.6만 |
|---|
| 2026.08.20 | ₩22,064 | ₩22,064 | ₩19,376 | ₩19,750 | -10.48% | 6만 |
|---|
| 2026.08.19 | ₩25,514 | ₩25,514 | ₩21,395 | ₩22,398 | -12.21% | 9.3만 |
|---|
| 2026.08.18 | ₩28,442 | ₩31,344 | ₩25,688 | ₩25,701 | -9.64% | 8.8만 |
|---|
| 2026.08.17 | ₩34,433 | ₩37,682 | ₩32,133 | ₩32,949 | -4.31% | 9.7만 |
|---|
| 2026.08.14 | ₩29,953 | ₩34,941 | ₩29,953 | ₩33,978 | +13.44% | 7.2만 |
|---|
| 2026.08.13 | ₩30,408 | ₩33,015 | ₩29,111 | ₩29,151 | -4.13% | 5.9만 |
|---|
| 2026.08.12 | ₩31,665 | ₩31,665 | ₩26,089 | ₩30,181 | -4.69% | 3.2만 |
|---|
| 2026.08.11 | ₩27,413 | ₩30,956 | ₩27,413 | ₩28,950 | +5.61% | 3.6만 |
|---|
| 2026.08.10 | ₩27,493 | ₩28,522 | ₩23,535 | ₩25,353 | -7.78% | 4만 |
|---|
| 2026.08.07 | ₩31,103 | ₩34,593 | ₩26,650 | ₩27,279 | -12.30% | 5.8만 |
|---|
| 2026.08.06 | ₩27,947 | ₩32,574 | ₩26,637 | ₩30,234 | +8.18% | 6.6만 |
|---|
| 2026.08.05 | ₩32,467 | ₩33,042 | ₩29,833 | ₩29,833 | -8.11% | 8.1만 |
|---|
| 2026.08.04 | ₩29,713 | ₩33,377 | ₩29,151 | ₩33,310 | +12.11% | 9만 |
|---|
| 2026.08.03 | ₩20,366 | ₩26,396 | ₩20,165 | ₩26,396 | +29.61% | 5만 |
|---|
| 2026.07.31 | ₩20,994 | ₩23,348 | ₩18,895 | ₩22,438 | +6.88% | 6.5만 |
|---|
| 2026.07.30 | ₩17,384 | ₩18,988 | ₩16,581 | ₩18,988 | +9.23% | 3.7만 |
|---|
| 2026.07.29 | ₩17,691 | ₩17,691 | ₩14,616 | ₩14,990 | -15.27% | 9.3만 |
|---|
| 2026.07.28 | ₩16,648 | ₩18,159 | ₩14,482 | ₩17,557 | +5.46% | 15.7만 |
|---|
| 2026.07.27 | ₩18,988 | ₩19,416 | ₩17,116 | ₩18,988 | 0.00% | 4.7만 |
|---|
| 2026.07.24 | ₩20,860 | ₩21,048 | ₩17,571 | ₩17,878 | -14.29% | 12.2만 |
|---|
| 2026.07.23 | ₩22,144 | ₩25,073 | ₩21,596 | ₩22,398 | +1.15% | 6.7만 |
|---|
| 2026.07.22 | ₩23,762 | ₩26,543 | ₩23,735 | ₩23,735 | -0.11% | 4.2만 |
|---|
| 2026.07.21 | ₩21,890 | ₩25,968 | ₩21,248 | ₩25,968 | +18.63% | 8.6만 |
|---|
| 2026.07.20 | ₩23,789 | ₩23,976 | ₩19,430 | ₩19,456 | -18.21% | 6.6만 |
|---|
| 2026.07.17 | ₩18,841 | ₩23,080 | ₩18,132 | ₩22,278 | +18.24% | 3.2만 |
|---|
| 2026.07.16 | ₩22,104 | ₩22,986 | ₩19,590 | ₩20,031 | -9.38% | 4.5만 |
|---|
| 2026.07.15 | ₩30,863 | ₩31,290 | ₩22,746 | ₩23,949 | -22.40% | 3.9만 |
|---|
| 2026.07.14 | ₩28,616 | ₩30,555 | ₩28,001 | ₩29,231 | +2.15% | 1만 |
|---|