시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long XOVR ETF 과거 주가
Defiance Daily Target 2X Long XOVR ETF · XOVL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long XOVR ETF · XOVL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,882 | ₩30,164 | ₩29,762 | ₩30,164 | +0.94% | 2천 |
| 2026.10.08 | ₩29,266 | ₩29,440 | ₩29,212 | ₩29,293 | +0.09% | 1.4천 |
| 2026.10.07 | ₩29,963 | ₩30,244 | ₩29,963 | ₩30,231 | +0.89% | 1.1천 |
| 2026.10.06 | ₩31,490 | ₩31,799 | ₩30,780 | ₩30,780 | -2.26% | 9.9천 |
| 2026.10.05 | ₩28,810 | ₩31,129 | ₩28,810 | ₩31,129 | +8.05% | 7.6천 |
| 2026.10.02 | ₩28,851 | ₩29,547 | ₩28,851 | ₩29,320 | +1.63% | 6.3천 |
| 2026.10.01 | ₩28,583 | ₩28,583 | ₩28,194 | ₩28,194 | -1.36% | 900 |
| 2026.09.30 | ₩28,650 | ₩28,824 | ₩28,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,435 |
| -0.75% |
| 6.6천 |
| 2026.09.29 | ₩28,221 | ₩28,328 | ₩28,167 | ₩28,301 | +0.28% | 4.2천 |
|---|
| 2026.09.28 | ₩28,663 | ₩28,663 | ₩27,939 | ₩27,939 | -2.52% | 1.3천 |
|---|
| 2026.09.25 | ₩28,918 | ₩28,931 | ₩28,676 | ₩28,864 | -0.19% | 7천 |
|---|
| 2026.09.24 | ₩28,542 | ₩28,824 | ₩28,542 | ₩28,824 | +0.99% | 2.5천 |
|---|
| 2026.09.23 | ₩28,730 | ₩28,730 | ₩28,368 | ₩28,368 | -1.26% | 1천 |
|---|
| 2026.09.22 | ₩27,980 | ₩29,628 | ₩27,980 | ₩29,628 | +5.89% | 4.6천 |
|---|
| 2026.09.21 | ₩28,650 | ₩29,159 | ₩28,650 | ₩29,025 | +1.31% | 8.9천 |
|---|
| 2026.09.18 | ₩27,805 | ₩27,993 | ₩27,805 | ₩27,926 | +0.43% | 2.7천 |
|---|
| 2026.09.17 | ₩27,859 | ₩28,140 | ₩27,819 | ₩27,926 | +0.24% | 2.9만 |
|---|
| 2026.09.16 | ₩27,082 | ₩27,685 | ₩26,975 | ₩27,283 | +0.74% | 3.5천 |
|---|
| 2026.09.15 | ₩27,229 | ₩27,229 | ₩26,693 | ₩26,693 | -1.97% | 2.5천 |
|---|
| 2026.09.14 | ₩27,068 | ₩27,752 | ₩26,948 | ₩27,229 | +0.59% | 4.9천 |
|---|
| 2026.09.11 | ₩27,162 | ₩27,470 | ₩27,162 | ₩27,470 | +1.13% | 1.4천 |
|---|
| 2026.09.10 | ₩26,278 | ₩27,484 | ₩26,278 | ₩26,894 | +2.35% | 4.8천 |
|---|
| 2026.09.09 | ₩27,792 | ₩27,792 | ₩27,082 | ₩27,082 | -2.56% | 4.1천 |
|---|
| 2026.09.08 | ₩28,462 | ₩28,462 | ₩27,819 | ₩27,993 | -1.65% | 3.9천 |
|---|
| 2026.09.04 | ₩28,435 | ₩28,690 | ₩28,288 | ₩28,288 | -0.52% | 7.6천 |
|---|
| 2026.09.03 | ₩28,583 | ₩29,078 | ₩28,462 | ₩28,690 | +0.38% | 9.5천 |
|---|
| 2026.09.02 | ₩27,243 | ₩27,497 | ₩26,841 | ₩27,497 | +0.93% | 5.2천 |
|---|
| 2026.09.01 | ₩27,256 | ₩27,497 | ₩27,028 | ₩27,135 | -0.44% | 2.8만 |
|---|
| 2026.08.31 | ₩27,377 | ₩27,658 | ₩27,283 | ₩27,604 | +0.83% | 5.9천 |
|---|
| 2026.08.28 | ₩28,971 | ₩28,971 | ₩27,685 | ₩27,779 | -4.12% | 1.3만 |
|---|
| 2026.08.27 | ₩27,993 | ₩28,355 | ₩27,966 | ₩28,207 | +0.77% | 1.5만 |
|---|
| 2026.08.26 | ₩27,296 | ₩27,470 | ₩26,988 | ₩27,323 | +0.10% | 2.5만 |
|---|
| 2026.08.25 | ₩27,068 | ₩27,256 | ₩26,975 | ₩27,256 | +0.69% | 2.8만 |
|---|
| 2026.08.24 | ₩26,130 | ₩26,640 | ₩26,130 | ₩26,305 | +0.67% | 3.1만 |
|---|
| 2026.08.21 | ₩26,305 | ₩27,068 | ₩26,305 | ₩27,028 | +2.75% | 7.2천 |
|---|
| 2026.08.20 | ₩26,720 | ₩26,720 | ₩26,037 | ₩26,224 | -1.86% | 3.9만 |
|---|
| 2026.08.19 | ₩26,452 | ₩27,283 | ₩26,452 | ₩26,760 | +1.17% | 2.7만 |
|---|
| 2026.08.18 | ₩26,975 | ₩27,323 | ₩26,640 | ₩26,640 | -1.24% | 3.1천 |
|---|
| 2026.08.17 | ₩28,274 | ₩28,395 | ₩27,631 | ₩27,631 | -2.27% | 4.4천 |
|---|
| 2026.08.14 | ₩27,980 | ₩27,993 | ₩27,631 | ₩27,685 | -1.05% | 3.5천 |
|---|
| 2026.08.13 | ₩27,712 | ₩28,167 | ₩27,511 | ₩27,765 | +0.19% | 2.9만 |
|---|
| 2026.08.12 | ₩27,363 | ₩27,819 | ₩27,068 | ₩27,591 | +0.83% | 4.5만 |
|---|
| 2026.08.11 | ₩26,532 | ₩27,162 | ₩26,532 | ₩26,559 | +0.10% | 1.4만 |
|---|
| 2026.08.10 | ₩26,519 | ₩27,216 | ₩26,519 | ₩27,176 | +2.48% | 3.4만 |
|---|
| 2026.08.07 | ₩25,849 | ₩26,881 | ₩25,728 | ₩26,881 | +3.99% | 8.6천 |
|---|
| 2026.08.06 | ₩24,884 | ₩25,152 | ₩24,509 | ₩24,750 | -0.54% | 7.3천 |
|---|
| 2026.08.05 | ₩26,345 | ₩26,385 | ₩25,072 | ₩25,072 | -4.83% | 27만 |
|---|
| 2026.08.04 | ₩25,367 | ₩26,653 | ₩25,367 | ₩26,626 | +4.97% | 2.5만 |
|---|
| 2026.08.03 | ₩23,048 | ₩24,777 | ₩23,048 | ₩24,777 | +7.50% | 7.2만 |
|---|
| 2026.07.31 | ₩24,348 | ₩24,348 | ₩22,821 | ₩23,397 | -3.91% | 2.9만 |
|---|
| 2026.07.30 | ₩23,209 | ₩23,772 | ₩23,115 | ₩23,732 | +2.25% | 3.7만 |
|---|
| 2026.07.29 | ₩23,933 | ₩24,094 | ₩22,955 | ₩23,075 | -3.58% | 5.8만 |
|---|
| 2026.07.28 | ₩23,008 | ₩24,067 | ₩22,660 | ₩23,986 | +4.25% | 5.7만 |
|---|
| 2026.07.27 | ₩23,678 | ₩23,960 | ₩23,089 | ₩23,678 | 0.00% | 3만 |
|---|
| 2026.07.24 | ₩23,437 | ₩23,759 | ₩23,115 | ₩23,410 | -0.11% | 1.3만 |
|---|
| 2026.07.23 | ₩24,348 | ₩24,402 | ₩23,544 | ₩24,161 | -0.77% | 3.5만 |
|---|
| 2026.07.22 | ₩25,407 | ₩25,715 | ₩24,764 | ₩24,857 | -2.16% | 7.5만 |
|---|
| 2026.07.21 | ₩25,568 | ₩26,305 | ₩25,568 | ₩25,970 | +1.57% | 1.6만 |
|---|
| 2026.07.20 | ₩25,608 | ₩26,117 | ₩25,259 | ₩25,259 | -1.36% | 8.5천 |
|---|
| 2026.07.17 | ₩25,635 | ₩26,090 | ₩24,790 | ₩25,608 | -0.10% | 5.8만 |
|---|
| 2026.07.16 | ₩27,645 | ₩28,127 | ₩26,841 | ₩26,961 | -2.47% | 3만 |
|---|
| 2026.07.15 | ₩27,430 | ₩29,212 | ₩27,430 | ₩28,475 | +3.81% | 5.2만 |
|---|
| 2026.07.14 | ₩28,676 | ₩29,011 | ₩28,328 | ₩28,556 | -0.42% | 1.9만 |
|---|
| 2026.07.13 | ₩28,877 | ₩29,601 | ₩28,140 | ₩28,154 | -2.51% | 2.9만 |
|---|
| 2026.07.10 | ₩30,150 | ₩31,048 | ₩29,521 | ₩29,963 | -0.62% | 2.9만 |
|---|
| 2026.07.09 | ₩29,266 | ₩30,834 | ₩29,266 | ₩30,686 | +4.85% | 2.6만 |
|---|
| 2026.07.08 | ₩29,480 | ₩30,150 | ₩28,918 | ₩29,534 | +0.18% | 7.8만 |
|---|
| 2026.07.07 | ₩31,209 | ₩31,571 | ₩30,003 | ₩30,097 | -3.56% | 2만 |
|---|
| 2026.07.06 | ₩30,378 | ₩32,160 | ₩30,378 | ₩31,691 | +4.32% | 3.9만 |
|---|
| 2026.07.02 | ₩30,485 | ₩32,160 | ₩29,949 | ₩30,700 | +0.70% | 11.6만 |
|---|
| 2026.07.01 | ₩30,686 | ₩32,160 | ₩30,686 | ₩30,807 | +0.39% | 10.4만 |
|---|
| 2026.06.30 | ₩29,936 | ₩31,249 | ₩29,936 | ₩31,048 | +3.72% | 5만 |
|---|
| 2026.06.29 | ₩28,408 | ₩30,325 | ₩28,341 | ₩30,083 | +5.90% | 6만 |
|---|
| 2026.06.26 | ₩25,996 | ₩28,087 | ₩25,996 | ₩27,363 | +5.26% | 4.8만 |
|---|
| 2026.06.25 | ₩28,274 | ₩28,274 | ₩26,774 | ₩26,961 | -4.64% | 4.8만 |
|---|
| 2026.06.24 | ₩27,457 | ₩28,542 | ₩27,390 | ₩27,390 | -0.24% | 4.1만 |
|---|
| 2026.06.23 | ₩26,251 | ₩28,274 | ₩25,996 | ₩27,216 | +3.68% | 3.9만 |
|---|
| 2026.06.22 | ₩29,266 | ₩30,217 | ₩28,047 | ₩28,047 | -4.17% | 14.3만 |
|---|
| 2026.06.18 | ₩29,681 | ₩31,048 | ₩28,864 | ₩30,593 | +3.07% | 16.3만 |
|---|
| 2026.06.17 | ₩31,705 | ₩32,201 | ₩29,936 | ₩30,271 | -4.52% | 14.5만 |
|---|
| 2026.06.16 | ₩31,906 | ₩33,728 | ₩31,437 | ₩31,557 | -1.09% | 38.5만 |
|---|
| 2026.06.15 | ₩29,574 | ₩32,067 | ₩29,373 | ₩31,571 | +6.75% | 99만 |
|---|
| 2026.06.12 | ₩30,512 | ₩30,539 | ₩27,497 | ₩28,971 | -5.05% | 145.8만 |
|---|
| 2026.06.11 | ₩28,958 | ₩29,427 | ₩27,135 | ₩29,427 | +1.62% | 60.9만 |
|---|
| 2026.06.10 | ₩28,757 | ₩29,454 | ₩27,872 | ₩27,872 | -3.08% | 15만 |
|---|
| 2026.06.09 | ₩30,593 | ₩31,477 | ₩26,975 | ₩29,052 | -5.04% | 40.1만 |
|---|
| 2026.06.08 | ₩29,306 | ₩30,110 | ₩28,140 | ₩30,016 | +2.42% | 24.1만 |
|---|
| 2026.06.05 | ₩30,298 | ₩30,298 | ₩27,738 | ₩27,953 | -7.74% | 24.9만 |
|---|
| 2026.06.04 | ₩29,400 | ₩30,954 | ₩29,306 | ₩30,954 | +5.29% | 20.4만 |
|---|
| 2026.06.03 | ₩31,437 | ₩31,437 | ₩28,891 | ₩29,494 | -6.18% | 29.2만 |
|---|
| 2026.06.02 | ₩31,196 | ₩31,196 | ₩30,405 | ₩30,807 | -1.25% | 22.1만 |
|---|
| 2026.06.01 | ₩31,249 | ₩31,718 | ₩30,552 | ₩31,397 | +0.47% | 41.6만 |
|---|
| 2026.05.29 | ₩31,236 | ₩31,236 | ₩29,936 | ₩30,954 | -0.90% | 34.7만 |
|---|
| 2026.05.28 | ₩29,588 | ₩30,753 | ₩29,105 | ₩30,686 | +3.71% | 39.3만 |
|---|
| 2026.05.27 | ₩28,985 | ₩29,346 | ₩28,529 | ₩29,346 | +1.25% | 24.7만 |
|---|
| 2026.05.26 | ₩29,279 | ₩29,279 | ₩28,315 | ₩28,810 | -1.60% | 62.8만 |
|---|
| 2026.05.22 | ₩28,408 | ₩28,864 | ₩27,966 | ₩28,475 | +0.24% | 73.1만 |
|---|
| 2026.05.21 | ₩27,993 | ₩28,274 | ₩27,537 | ₩28,274 | +1.01% | 24.4만 |
|---|
| 2026.05.20 | ₩27,604 | ₩28,060 | ₩26,934 | ₩27,993 | +1.41% | 16.5만 |
|---|
| 2026.05.19 | ₩27,470 | ₩27,591 | ₩26,666 | ₩27,176 | -1.07% | 8만 |
|---|
| 2026.05.18 | ₩28,087 | ₩28,234 | ₩27,189 | ₩27,511 | -2.05% | 20.1만 |
|---|
| 2026.05.15 | ₩27,872 | ₩28,462 | ₩27,135 | ₩27,470 | -1.44% | 8.5만 |
|---|
| 2026.05.14 | ₩27,001 | ₩27,779 | ₩26,532 | ₩27,604 | +2.23% | 14.4만 |
|---|
| 2026.05.13 | ₩26,948 | ₩26,988 | ₩25,956 | ₩26,841 | -0.40% | 3.3만 |
|---|
| 2026.05.12 | ₩26,774 | ₩27,015 | ₩26,130 | ₩26,626 | -0.55% | 7.5만 |
|---|
| 2026.05.11 | ₩26,613 | ₩26,975 | ₩26,372 | ₩26,787 | +0.65% | 11.4만 |
|---|
| 2026.05.08 | ₩27,310 | ₩27,323 | ₩26,398 | ₩26,733 | -2.11% | 5.7만 |
|---|
| 2026.05.07 | ₩27,819 | ₩27,966 | ₩26,800 | ₩27,082 | -2.65% | 8.4만 |
|---|
| 2026.05.06 | ₩27,872 | ₩27,872 | ₩26,546 | ₩27,055 | -2.93% | 4.6만 |
|---|
| 2026.05.05 | ₩27,122 | ₩27,135 | ₩25,527 | ₩26,774 | -1.28% | 3.8만 |
|---|