시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long VST ETF 과거 주가
Defiance Daily Target 2X Long VST ETF · VSTL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long VST ETF · VSTL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩29,245 | ₩39,154 | ₩27,891 | ₩35,789 | +22.38% | 401.7만 |
| 2026.09.28–2026.10.02 | ₩26,965 | ₩28,843 | ₩24,981 | ₩27,462 | +1.84% | 156.9만 |
| 2026.09.21–2026.09.25 | ₩28,615 | ₩28,668 | ₩26,000 | ₩27,006 | -5.62% | 102.5만 |
| 2026.09.14–2026.09.18 | ₩29,312 | ₩29,969 | ₩27,495 | ₩27,797 | -5.17% | 51.3만 |
| 2026.09.08–2026.09.11 | ₩32,584 | ₩34,032 | ₩30,492 | ₩31,283 | -3.99% | 58만 |
| 2026.08.31–2026.09.04 | ₩26,898 | ₩31,767 | ₩26,040 | ₩31,659 | +17.70% | 73.4만 |
| 2026.08.24–2026.08.28 | ₩26,764 | ₩29,661 | ₩26,027 | ₩27,006 | +0.90% | 55만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,168 |
| ₩32,525 |
| ₩26,751 |
| ₩26,752 |
| -16.84% |
| 37.2만 |
| 2026.08.10–2026.08.14 | ₩29,406 | ₩32,499 | ₩29,098 | ₩31,887 | +8.44% | 44.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,275 | ₩36,338 | ₩26,503 | ₩28,762 | -10.88% | 72.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,288 | ₩39,530 | ₩29,983 | ₩32,572 | -17.10% | 13.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,518 | ₩43,177 | ₩36,553 | ₩39,827 | +6.15% | 10.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,122 | ₩42,548 | ₩33,160 | ₩36,281 | -4.83% | 16.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,668 | ₩39,382 | ₩34,863 | ₩38,358 | +7.54% | 11.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,514 | ₩41,890 | ₩33,958 | ₩34,774 | -16.24% | 13.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,032 | ₩45,094 | ₩39,008 | ₩41,144 | +0.27% | 24.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,647 | ₩44,498 | ₩35,078 | ₩41,447 | +13.10% | 30.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,729 | ₩35,259 | ₩29,768 | ₩34,045 | -1.97% | 34.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,511 | ₩40,844 | ₩34,193 | ₩34,729 | -9.82% | 41.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,683 | ₩44,437 | ₩38,900 | ₩40,750 | +0.16% | 53.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,592 | ₩39,543 | ₩28,400 | ₩39,034 | +23.56% | 56.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,856 | ₩37,961 | ₩30,680 | ₩31,592 | -11.89% | 50.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,938 | ₩46,060 | ₩35,145 | ₩35,601 | -13.04% | 63.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,457 | ₩46,918 | ₩38,732 | ₩39,683 | -12.70% | 19.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,491 | ₩44,987 | ₩39,502 | ₩44,699 | +0.47% | 21만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,779 | ₩47,119 | ₩38,779 | ₩44,342 | +14.35% | 14만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,350 | ₩44,183 | ₩38,041 | ₩39,945 | +4.16% | 9.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,158 | ₩42,326 | ₩34,501 | ₩38,477 | -8.73% | 4.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,296 | ₩43,123 | ₩36,540 | ₩41,115 | +7.36% | 16.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,175 | ₩51,949 | ₩35,862 | ₩36,475 | -19.26% | 17.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,003 | ₩49,841 | ₩42,238 | ₩44,089 | +2.53% | 17.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,726 | ₩55,151 | ₩41,353 | ₩44,294 | -12.68% | 20.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,611 | ₩56,479 | ₩47,226 | ₩53,542 | +3.74% | 26.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩53,100 | ₩55,714 | ₩50,686 | ₩52,496 | -1.14% | 16.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,233 | ₩52,778 | ₩39,463 | ₩52,617 | +27.61% | 22.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,482 | ₩46,784 | ₩34,796 | ₩40,549 | -12.77% | 18.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,066 | ₩51,692 | ₩45,094 | ₩45,819 | -2.65% | 22.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,272 | ₩51,129 | ₩43,767 | ₩47,307 | -2.00% | 26.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,651 | ₩62,179 | ₩49,399 | ₩51,531 | -0.23% | 73.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,111 | ₩57,484 | ₩42,689 | ₩52,295 | -5.11% | 52.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,209 | ₩55,224 | ₩50,364 | ₩52,762 | +3.03% | 3.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩52,416 | ₩52,416 | ₩49,962 | ₩50,887 | -2.92% | 3.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩57,235 | ₩59,616 | ₩49,314 | ₩51,567 | -9.90% | 7.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩55,312 | ₩63,309 | ₩49,841 | ₩56,881 | +2.84% | 12.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩61,145 | ₩62,875 | ₩54,982 | ₩55,344 | -9.49% | 7.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,203 | ₩64,745 | ₩55,111 | ₩63,836 | +11.60% | 3.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,863 | ₩71,524 | ₩53,502 | ₩56,881 | -6.54% | 7.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩76,632 | ₩77,920 | ₩55,393 | ₩61,419 | -19.85% | 10.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩72,409 | ₩77,879 | ₩63,659 | ₩73,905 | +2.07% | 13.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩86,609 | ₩86,609 | ₩69,190 | ₩72,891 | -15.84% | 21만 |
|---|
| 2025.10.20–2025.10.24 | ₩86,931 | ₩87,856 | ₩67,179 | ₩84,066 | -3.29% | 17.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩83,793 | ₩98,516 | ₩83,672 | ₩84,951 | +1.38% | 14.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩94,131 | ₩95,499 | ₩81,661 | ₩82,099 | -12.78% | 2.7만 |
|---|