시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long QS ETF 과거 주가
Defiance Daily Target 2X Long QS ETF · QSU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long QS ETF · QSU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,199 | ₩5,494 | ₩4,770 | ₩5,172 | -0.52% | 38.9만 |
| 2026.09.28–2026.10.02 | ₩5,775 | ₩5,802 | ₩5,092 | ₩5,159 | -10.67% | 68.3만 |
| 2026.09.21–2026.09.25 | ₩6,834 | ₩7,035 | ₩5,722 | ₩6,057 | -11.37% | 22.3만 |
| 2026.09.14–2026.09.18 | ₩6,901 | ₩7,176 | ₩6,137 | ₩6,378 | -7.57% | 63.9만 |
| 2026.09.08–2026.09.11 | ₩7,906 | ₩8,456 | ₩6,807 | ₩7,183 | -9.15% | 23만 |
| 2026.08.31–2026.09.04 | ₩8,362 | ₩8,362 | ₩7,571 | ₩7,839 | -6.25% | 34.5만 |
| 2026.08.24–2026.08.28 | ₩9,059 | ₩9,675 | ₩8,241 | ₩8,308 | -8.28% | 14.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,050 |
| ₩10,345 |
| ₩8,188 |
| ₩9,487 |
| -5.60% |
| 21.3만 |
| 2026.08.10–2026.08.14 | ₩10,010 | ₩11,524 | ₩9,916 | ₩10,425 | +4.15% | 25.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,544 | ₩10,211 | ₩7,544 | ₩10,064 | +33.39% | 32.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,075 | ₩8,054 | ₩6,459 | ₩7,638 | +7.95% | 60.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,278 | ₩11,122 | ₩6,593 | ₩6,754 | -34.29% | 123.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,395 | ₩13,816 | ₩9,380 | ₩10,131 | -18.27% | 57.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,504 | ₩16,937 | ₩12,368 | ₩13,052 | -15.82% | 47.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,823 | ₩19,028 | ₩14,941 | ₩15,370 | -8.63% | 26.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,604 | ₩22,445 | ₩15,010 | ₩15,973 | -18.52% | 47.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,305 | ₩20,596 | ₩15,410 | ₩20,569 | +12.37% | 96.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,703 | ₩20,904 | ₩15,491 | ₩16,335 | -21.10% | 53.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,800 | ₩31,973 | ₩18,532 | ₩19,310 | -27.95% | 57.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,603 | ₩30,753 | ₩23,973 | ₩28,047 | +14.00% | 48.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩22,700 | ₩25,702 | ₩18,224 | ₩23,491 | +3.48% | 59.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,127 | ₩29,038 | ₩20,127 | ₩22,968 | +14.11% | 98.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,430 | ₩23,584 | ₩18,747 | ₩20,770 | +6.90% | 45.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,430 | ₩22,606 | ₩16,187 | ₩19,625 | +1.00% | 54.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,452 | ₩33,621 | ₩18,090 | ₩19,779 | +7.19% | 182.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,089 | ₩21,722 | ₩14,914 | ₩19,310 | +27.98% | 33.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,107 | ₩17,340 | ₩14,151 | ₩15,732 | -2.33% | 16만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,487 | ₩16,565 | ₩13,668 | ₩16,000 | +3.31% | 8.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,894 | ₩20,248 | ₩15,538 | ₩15,665 | -17.09% | 17.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,457 | ₩20,824 | ₩17,380 | ₩18,050 | -7.23% | 20만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,527 | ₩20,784 | ₩16,957 | ₩18,492 | +5.50% | 7.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,098 | ₩20,422 | ₩17,447 | ₩18,412 | +1.73% | 11.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,779 | ₩22,352 | ₩18,934 | ₩20,181 | +2.03% | 20.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩23,477 | ₩24,683 | ₩20,020 | ₩20,181 | -14.04% | 16.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,557 | ₩39,557 | ₩25,568 | ₩25,568 | -35.37% | 34.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,618 | ₩37,065 | ₩26,854 | ₩31,839 | -10.61% | 28.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,929 | ₩49,929 | ₩35,457 | ₩35,618 | -28.66% | 31.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,804 | ₩66,251 | ₩47,839 | ₩50,291 | +3.05% | 29.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩53,708 | ₩57,567 | ₩48,643 | ₩52,582 | -2.10% | 15.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,783 | ₩64,908 | ₩53,306 | ₩54,190 | -10.85% | 18.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,075 | ₩59,095 | ₩51,698 | ₩59,095 | +7.30% | 13.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,894 | ₩68,180 | ₩57,808 | ₩58,210 | -12.98% | 10.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩70,753 | ₩70,914 | ₩55,075 | ₩64,160 | -9.32% | 28.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩82,170 | ₩85,949 | ₩69,708 | ₩70,029 | -14.77% | 15.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩75,497 | ₩87,235 | ₩69,225 | ₩80,562 | +6.71% | 27.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,065 | ₩80,803 | ₩66,805 | ₩78,070 | +13.04% | 22.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩91,497 | ₩100,984 | ₩57,969 | ₩69,065 | -24.52% | 26.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩156,782 | ₩167,307 | ₩86,994 | ₩96,562 | -38.41% | 34.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩179,938 | ₩179,938 | ₩119,476 | ₩150,752 | -16.22% | 36.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩167,636 | ₩196,661 | ₩132,099 | ₩193,767 | +15.59% | 34.9만 |
|---|
| 2025.10.21–2025.10.24 | ₩151,154 | ₩169,084 | ₩102,632 | ₩166,262 | +9.99% | 19.5만 |
|---|