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 | ₩20,016 | ₩20,364 | ₩19,307 | ₩19,722 | -1.47% | 5.7만 |
| 2026.10.08 | ₩19,896 | ₩21,808 | ₩18,692 | ₩19,495 | -2.02% | 11.2만 |
| 2026.10.07 | ₩23,479 | ₩23,586 | ₩20,685 | ₩21,781 | -7.23% | 16.5만 |
| 2026.10.06 | ₩25,351 | ₩26,768 | ₩24,763 | ₩25,324 | -0.11% | 7.1만 |
| 2026.10.05 | ₩25,364 | ₩25,458 | ₩22,597 | ₩24,495 | -3.43% | 15.3만 |
| 2026.10.02 | ₩22,289 | ₩24,896 | ₩21,728 | ₩24,896 | +11.70% | 12.3만 |
| 2026.10.01 | ₩20,377 | ₩22,623 | ₩19,896 | ₩21,313 | +4.59% | 2만 |
| 2026.09.30 | ₩21,086 | ₩21,741 | ₩20,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,899 |
| -0.89% |
| 3.5만 |
| 2026.09.29 | ₩22,570 | ₩22,570 | ₩20,350 | ₩20,578 | -8.83% | 1.9만 |
|---|
| 2026.09.28 | ₩23,974 | ₩24,602 | ₩21,326 | ₩21,326 | -11.04% | 3만 |
|---|
| 2026.09.25 | ₩23,172 | ₩24,830 | ₩21,621 | ₩24,469 | +5.60% | 5.3만 |
|---|
| 2026.09.24 | ₩19,789 | ₩22,369 | ₩19,040 | ₩22,048 | +11.42% | 4.9만 |
|---|
| 2026.09.23 | ₩21,166 | ₩21,166 | ₩18,652 | ₩20,016 | -5.43% | 3.1만 |
|---|
| 2026.09.22 | ₩19,147 | ₩21,206 | ₩18,973 | ₩20,885 | +9.08% | 6.5만 |
|---|
| 2026.09.21 | ₩17,970 | ₩19,254 | ₩17,008 | ₩18,973 | +5.58% | 7.9만 |
|---|
| 2026.09.18 | ₩15,363 | ₩16,219 | ₩14,989 | ₩16,219 | +5.57% | 1.5만 |
|---|
| 2026.09.17 | ₩16,553 | ₩17,115 | ₩16,045 | ₩16,045 | -3.07% | 2.3만 |
|---|
| 2026.09.16 | ₩14,748 | ₩15,537 | ₩14,387 | ₩15,229 | +3.26% | 5.2만 |
|---|
| 2026.09.15 | ₩14,628 | ₩14,882 | ₩13,652 | ₩14,079 | -3.75% | 4.9만 |
|---|
| 2026.09.14 | ₩14,440 | ₩16,286 | ₩14,293 | ₩14,815 | +2.59% | 4.4만 |
|---|
| 2026.09.11 | ₩17,034 | ₩17,449 | ₩16,379 | ₩16,513 | -3.06% | 1.5만 |
|---|
| 2026.09.10 | ₩16,620 | ₩18,104 | ₩16,179 | ₩16,379 | -1.45% | 2.9만 |
|---|
| 2026.09.09 | ₩18,318 | ₩19,227 | ₩17,422 | ₩17,422 | -4.89% | 3.3만 |
|---|
| 2026.09.08 | ₩18,371 | ₩19,495 | ₩18,077 | ₩18,773 | +2.18% | 6.8만 |
|---|
| 2026.09.04 | ₩17,997 | ₩17,997 | ₩16,660 | ₩17,730 | -1.49% | 5.2만 |
|---|
| 2026.09.03 | ₩15,991 | ₩17,596 | ₩15,911 | ₩17,021 | +6.44% | 9.7만 |
|---|
| 2026.09.02 | ₩14,882 | ₩16,339 | ₩14,855 | ₩16,339 | +9.79% | 2만 |
|---|
| 2026.09.01 | ₩14,494 | ₩15,376 | ₩14,494 | ₩14,949 | +3.14% | 2.6만 |
|---|
| 2026.08.31 | ₩15,858 | ₩16,098 | ₩15,443 | ₩16,045 | +1.18% | 1.7만 |
|---|
| 2026.08.28 | ₩17,529 | ₩17,529 | ₩15,791 | ₩16,152 | -7.86% | 9.5만 |
|---|
| 2026.08.27 | ₩19,508 | ₩19,508 | ₩17,636 | ₩18,051 | -7.47% | 4.9만 |
|---|
| 2026.08.26 | ₩18,104 | ₩18,572 | ₩16,994 | ₩17,462 | -3.55% | 3.1만 |
|---|
| 2026.08.25 | ₩18,866 | ₩18,933 | ₩17,382 | ₩17,797 | -5.67% | 2.8만 |
|---|
| 2026.08.24 | ₩19,388 | ₩19,388 | ₩17,449 | ₩17,449 | -10.00% | 5.2만 |
|---|
| 2026.08.21 | ₩21,367 | ₩21,393 | ₩20,043 | ₩20,123 | -5.82% | 4.6만 |
|---|
| 2026.08.20 | ₩22,062 | ₩22,062 | ₩19,374 | ₩19,749 | -10.48% | 6만 |
|---|
| 2026.08.19 | ₩25,511 | ₩25,511 | ₩21,393 | ₩22,396 | -12.21% | 9.3만 |
|---|
| 2026.08.18 | ₩28,440 | ₩31,341 | ₩25,685 | ₩25,699 | -9.64% | 8.8만 |
|---|
| 2026.08.17 | ₩34,430 | ₩37,679 | ₩32,130 | ₩32,946 | -4.31% | 9.7만 |
|---|
| 2026.08.14 | ₩29,951 | ₩34,938 | ₩29,951 | ₩33,975 | +13.44% | 7.2만 |
|---|
| 2026.08.13 | ₩30,405 | ₩33,013 | ₩29,108 | ₩29,148 | -4.13% | 5.9만 |
|---|
| 2026.08.12 | ₩31,662 | ₩31,662 | ₩26,086 | ₩30,178 | -4.69% | 3.2만 |
|---|
| 2026.08.11 | ₩27,410 | ₩30,953 | ₩27,410 | ₩28,948 | +5.61% | 3.6만 |
|---|
| 2026.08.10 | ₩27,490 | ₩28,520 | ₩23,533 | ₩25,351 | -7.78% | 4만 |
|---|
| 2026.08.07 | ₩31,100 | ₩34,590 | ₩26,648 | ₩27,276 | -12.30% | 5.8만 |
|---|
| 2026.08.06 | ₩27,945 | ₩32,571 | ₩26,635 | ₩30,231 | +8.18% | 6.6만 |
|---|
| 2026.08.05 | ₩32,464 | ₩33,039 | ₩29,830 | ₩29,830 | -8.11% | 8.1만 |
|---|
| 2026.08.04 | ₩29,710 | ₩33,374 | ₩29,148 | ₩33,307 | +12.11% | 9만 |
|---|
| 2026.08.03 | ₩20,364 | ₩26,394 | ₩20,163 | ₩26,394 | +29.61% | 5만 |
|---|
| 2026.07.31 | ₩20,992 | ₩23,345 | ₩18,893 | ₩22,436 | +6.88% | 6.5만 |
|---|
| 2026.07.30 | ₩17,382 | ₩18,987 | ₩16,580 | ₩18,987 | +9.23% | 3.7만 |
|---|
| 2026.07.29 | ₩17,690 | ₩17,690 | ₩14,614 | ₩14,989 | -15.27% | 9.3만 |
|---|
| 2026.07.28 | ₩16,647 | ₩18,158 | ₩14,481 | ₩17,556 | +5.46% | 15.7만 |
|---|
| 2026.07.27 | ₩18,987 | ₩19,414 | ₩17,115 | ₩18,987 | 0.00% | 4.7만 |
|---|
| 2026.07.24 | ₩20,858 | ₩21,046 | ₩17,569 | ₩17,877 | -14.29% | 12.2만 |
|---|
| 2026.07.23 | ₩22,142 | ₩25,070 | ₩21,594 | ₩22,396 | +1.15% | 6.7만 |
|---|
| 2026.07.22 | ₩23,760 | ₩26,541 | ₩23,733 | ₩23,733 | -0.11% | 4.2만 |
|---|
| 2026.07.21 | ₩21,888 | ₩25,966 | ₩21,246 | ₩25,966 | +18.63% | 8.6만 |
|---|
| 2026.07.20 | ₩23,787 | ₩23,974 | ₩19,428 | ₩19,455 | -18.21% | 6.6만 |
|---|
| 2026.07.17 | ₩18,839 | ₩23,078 | ₩18,131 | ₩22,276 | +18.24% | 3.2만 |
|---|
| 2026.07.16 | ₩22,102 | ₩22,984 | ₩19,588 | ₩20,029 | -9.38% | 4.5만 |
|---|
| 2026.07.15 | ₩30,860 | ₩31,288 | ₩22,744 | ₩23,947 | -22.40% | 3.9만 |
|---|
| 2026.07.14 | ₩28,614 | ₩30,552 | ₩27,998 | ₩29,229 | +2.15% | 1만 |
|---|