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 | ₩20,002 | ₩20,349 | ₩19,294 | ₩19,708 | -1.47% | 5.7만 |
| 2026.10.08 | ₩19,882 | ₩21,792 | ₩18,679 | ₩19,481 | -2.02% | 11.2만 |
| 2026.10.07 | ₩23,462 | ₩23,569 | ₩20,670 | ₩21,766 | -7.23% | 16.5만 |
| 2026.10.06 | ₩25,333 | ₩26,749 | ₩24,745 | ₩25,306 | -0.11% | 7.1만 |
| 2026.10.05 | ₩25,346 | ₩25,440 | ₩22,581 | ₩24,478 | -3.43% | 15.3만 |
| 2026.10.02 | ₩22,273 | ₩24,879 | ₩21,712 | ₩24,879 | +11.70% | 12.3만 |
| 2026.10.01 | ₩20,363 | ₩22,607 | ₩19,882 | ₩21,298 | +4.59% | 2만 |
| 2026.09.30 | ₩21,071 | ₩21,725 | ₩20,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,884 |
| -0.89% |
| 3.5만 |
| 2026.09.29 | ₩22,554 | ₩22,554 | ₩20,336 | ₩20,563 | -8.83% | 1.9만 |
|---|
| 2026.09.28 | ₩23,957 | ₩24,585 | ₩21,311 | ₩21,311 | -11.04% | 3만 |
|---|
| 2026.09.25 | ₩23,155 | ₩24,812 | ₩21,605 | ₩24,451 | +5.60% | 5.3만 |
|---|
| 2026.09.24 | ₩19,775 | ₩22,353 | ₩19,026 | ₩22,033 | +11.42% | 4.9만 |
|---|
| 2026.09.23 | ₩21,151 | ₩21,151 | ₩18,639 | ₩20,002 | -5.43% | 3.1만 |
|---|
| 2026.09.22 | ₩19,133 | ₩21,191 | ₩18,960 | ₩20,870 | +9.08% | 6.5만 |
|---|
| 2026.09.21 | ₩17,958 | ₩19,240 | ₩16,996 | ₩18,960 | +5.58% | 7.9만 |
|---|
| 2026.09.18 | ₩15,352 | ₩16,207 | ₩14,978 | ₩16,207 | +5.57% | 1.5만 |
|---|
| 2026.09.17 | ₩16,541 | ₩17,102 | ₩16,034 | ₩16,034 | -3.07% | 2.3만 |
|---|
| 2026.09.16 | ₩14,738 | ₩15,526 | ₩14,377 | ₩15,219 | +3.26% | 5.2만 |
|---|
| 2026.09.15 | ₩14,617 | ₩14,871 | ₩13,642 | ₩14,069 | -3.75% | 4.9만 |
|---|
| 2026.09.14 | ₩14,430 | ₩16,274 | ₩14,283 | ₩14,804 | +2.59% | 4.4만 |
|---|
| 2026.09.11 | ₩17,022 | ₩17,436 | ₩16,368 | ₩16,501 | -3.06% | 1.5만 |
|---|
| 2026.09.10 | ₩16,608 | ₩18,091 | ₩16,167 | ₩16,368 | -1.45% | 2.9만 |
|---|
| 2026.09.09 | ₩18,305 | ₩19,214 | ₩17,410 | ₩17,410 | -4.89% | 3.3만 |
|---|
| 2026.09.08 | ₩18,358 | ₩19,481 | ₩18,064 | ₩18,759 | +2.18% | 6.8만 |
|---|
| 2026.09.04 | ₩17,984 | ₩17,984 | ₩16,648 | ₩17,717 | -1.49% | 5.2만 |
|---|
| 2026.09.03 | ₩15,980 | ₩17,583 | ₩15,900 | ₩17,009 | +6.44% | 9.7만 |
|---|
| 2026.09.02 | ₩14,871 | ₩16,328 | ₩14,844 | ₩16,328 | +9.79% | 2만 |
|---|
| 2026.09.01 | ₩14,484 | ₩15,365 | ₩14,484 | ₩14,938 | +3.14% | 2.6만 |
|---|
| 2026.08.31 | ₩15,847 | ₩16,087 | ₩15,432 | ₩16,034 | +1.18% | 1.7만 |
|---|
| 2026.08.28 | ₩17,517 | ₩17,517 | ₩15,780 | ₩16,140 | -7.86% | 9.5만 |
|---|
| 2026.08.27 | ₩19,494 | ₩19,494 | ₩17,624 | ₩18,038 | -7.47% | 4.9만 |
|---|
| 2026.08.26 | ₩18,091 | ₩18,559 | ₩16,982 | ₩17,450 | -3.55% | 3.1만 |
|---|
| 2026.08.25 | ₩18,853 | ₩18,920 | ₩17,370 | ₩17,784 | -5.67% | 2.8만 |
|---|
| 2026.08.24 | ₩19,374 | ₩19,374 | ₩17,436 | ₩17,436 | -10.00% | 5.2만 |
|---|
| 2026.08.21 | ₩21,351 | ₩21,378 | ₩20,029 | ₩20,109 | -5.82% | 4.6만 |
|---|
| 2026.08.20 | ₩22,046 | ₩22,046 | ₩19,361 | ₩19,735 | -10.48% | 6만 |
|---|
| 2026.08.19 | ₩25,493 | ₩25,493 | ₩21,378 | ₩22,380 | -12.21% | 9.3만 |
|---|
| 2026.08.18 | ₩28,419 | ₩31,319 | ₩25,667 | ₩25,680 | -9.64% | 8.8만 |
|---|
| 2026.08.17 | ₩34,405 | ₩37,652 | ₩32,107 | ₩32,922 | -4.31% | 9.7만 |
|---|
| 2026.08.14 | ₩29,929 | ₩34,913 | ₩29,929 | ₩33,951 | +13.44% | 7.2만 |
|---|
| 2026.08.13 | ₩30,384 | ₩32,989 | ₩29,088 | ₩29,128 | -4.13% | 5.9만 |
|---|
| 2026.08.12 | ₩31,640 | ₩31,640 | ₩26,068 | ₩30,156 | -4.69% | 3.2만 |
|---|
| 2026.08.11 | ₩27,391 | ₩30,931 | ₩27,391 | ₩28,927 | +5.61% | 3.6만 |
|---|
| 2026.08.10 | ₩27,471 | ₩28,500 | ₩23,516 | ₩25,333 | -7.78% | 4만 |
|---|
| 2026.08.07 | ₩31,078 | ₩34,566 | ₩26,629 | ₩27,257 | -12.30% | 5.8만 |
|---|
| 2026.08.06 | ₩27,925 | ₩32,548 | ₩26,616 | ₩30,210 | +8.18% | 6.6만 |
|---|
| 2026.08.05 | ₩32,441 | ₩33,016 | ₩29,809 | ₩29,809 | -8.11% | 8.1만 |
|---|
| 2026.08.04 | ₩29,689 | ₩33,350 | ₩29,128 | ₩33,283 | +12.11% | 9만 |
|---|
| 2026.08.03 | ₩20,349 | ₩26,375 | ₩20,149 | ₩26,375 | +29.61% | 5만 |
|---|
| 2026.07.31 | ₩20,977 | ₩23,329 | ₩18,880 | ₩22,420 | +6.88% | 6.5만 |
|---|
| 2026.07.30 | ₩17,370 | ₩18,973 | ₩16,568 | ₩18,973 | +9.23% | 3.7만 |
|---|
| 2026.07.29 | ₩17,677 | ₩17,677 | ₩14,604 | ₩14,978 | -15.27% | 9.3만 |
|---|
| 2026.07.28 | ₩16,635 | ₩18,145 | ₩14,470 | ₩17,543 | +5.46% | 15.7만 |
|---|
| 2026.07.27 | ₩18,973 | ₩19,401 | ₩17,102 | ₩18,973 | 0.00% | 4.7만 |
|---|
| 2026.07.24 | ₩20,844 | ₩21,031 | ₩17,557 | ₩17,864 | -14.29% | 12.2만 |
|---|
| 2026.07.23 | ₩22,126 | ₩25,052 | ₩21,578 | ₩22,380 | +1.15% | 6.7만 |
|---|
| 2026.07.22 | ₩23,743 | ₩26,522 | ₩23,716 | ₩23,716 | -0.11% | 4.2만 |
|---|
| 2026.07.21 | ₩21,872 | ₩25,948 | ₩21,231 | ₩25,948 | +18.63% | 8.6만 |
|---|
| 2026.07.20 | ₩23,770 | ₩23,957 | ₩19,414 | ₩19,441 | -18.21% | 6.6만 |
|---|
| 2026.07.17 | ₩18,826 | ₩23,062 | ₩18,118 | ₩22,260 | +18.24% | 3.2만 |
|---|
| 2026.07.16 | ₩22,086 | ₩22,968 | ₩19,574 | ₩20,015 | -9.38% | 4.5만 |
|---|
| 2026.07.15 | ₩30,838 | ₩31,265 | ₩22,728 | ₩23,930 | -22.40% | 3.9만 |
|---|
| 2026.07.14 | ₩28,593 | ₩30,531 | ₩27,979 | ₩29,208 | +2.15% | 1만 |
|---|