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 | ₩29,767 | ₩30,047 | ₩29,647 | ₩30,047 | +0.94% | 2천 |
| 2026.10.08 | ₩29,153 | ₩29,326 | ₩29,100 | ₩29,180 | +0.09% | 1.4천 |
| 2026.10.07 | ₩29,847 | ₩30,127 | ₩29,847 | ₩30,114 | +0.89% | 1.1천 |
| 2026.10.06 | ₩31,369 | ₩31,676 | ₩30,661 | ₩30,661 | -2.26% | 9.9천 |
| 2026.10.05 | ₩28,699 | ₩31,008 | ₩28,699 | ₩31,008 | +8.05% | 7.6천 |
| 2026.10.02 | ₩28,739 | ₩29,433 | ₩28,739 | ₩29,206 | +1.63% | 6.3천 |
| 2026.10.01 | ₩28,472 | ₩28,472 | ₩28,085 | ₩28,085 | -1.36% | 900 |
| 2026.09.30 | ₩28,539 | ₩28,712 | ₩28,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,325 |
| -0.75% |
| 6.6천 |
| 2026.09.29 | ₩28,112 | ₩28,219 | ₩28,058 | ₩28,192 | +0.28% | 4.2천 |
|---|
| 2026.09.28 | ₩28,552 | ₩28,552 | ₩27,831 | ₩27,831 | -2.52% | 1.3천 |
|---|
| 2026.09.25 | ₩28,806 | ₩28,819 | ₩28,566 | ₩28,752 | -0.19% | 7천 |
|---|
| 2026.09.24 | ₩28,432 | ₩28,712 | ₩28,432 | ₩28,712 | +0.99% | 2.5천 |
|---|
| 2026.09.23 | ₩28,619 | ₩28,619 | ₩28,259 | ₩28,259 | -1.26% | 1천 |
|---|
| 2026.09.22 | ₩27,871 | ₩29,513 | ₩27,871 | ₩29,513 | +5.89% | 4.6천 |
|---|
| 2026.09.21 | ₩28,539 | ₩29,046 | ₩28,539 | ₩28,913 | +1.31% | 8.9천 |
|---|
| 2026.09.18 | ₩27,698 | ₩27,885 | ₩27,698 | ₩27,818 | +0.43% | 2.7천 |
|---|
| 2026.09.17 | ₩27,751 | ₩28,032 | ₩27,711 | ₩27,818 | +0.24% | 2.9만 |
|---|
| 2026.09.16 | ₩26,977 | ₩27,578 | ₩26,870 | ₩27,177 | +0.74% | 3.5천 |
|---|
| 2026.09.15 | ₩27,124 | ₩27,124 | ₩26,590 | ₩26,590 | -1.97% | 2.5천 |
|---|
| 2026.09.14 | ₩26,964 | ₩27,645 | ₩26,844 | ₩27,124 | +0.59% | 4.9천 |
|---|
| 2026.09.11 | ₩27,057 | ₩27,364 | ₩27,057 | ₩27,364 | +1.13% | 1.4천 |
|---|
| 2026.09.10 | ₩26,176 | ₩27,378 | ₩26,176 | ₩26,790 | +2.35% | 4.8천 |
|---|
| 2026.09.09 | ₩27,685 | ₩27,685 | ₩26,977 | ₩26,977 | -2.56% | 4.1천 |
|---|
| 2026.09.08 | ₩28,352 | ₩28,352 | ₩27,711 | ₩27,885 | -1.65% | 3.9천 |
|---|
| 2026.09.04 | ₩28,325 | ₩28,579 | ₩28,178 | ₩28,178 | -0.52% | 7.6천 |
|---|
| 2026.09.03 | ₩28,472 | ₩28,966 | ₩28,352 | ₩28,579 | +0.38% | 9.5천 |
|---|
| 2026.09.02 | ₩27,137 | ₩27,391 | ₩26,737 | ₩27,391 | +0.93% | 5.2천 |
|---|
| 2026.09.01 | ₩27,151 | ₩27,391 | ₩26,924 | ₩27,031 | -0.44% | 2.8만 |
|---|
| 2026.08.31 | ₩27,271 | ₩27,551 | ₩27,177 | ₩27,498 | +0.83% | 5.9천 |
|---|
| 2026.08.28 | ₩28,859 | ₩28,859 | ₩27,578 | ₩27,671 | -4.12% | 1.3만 |
|---|
| 2026.08.27 | ₩27,885 | ₩28,245 | ₩27,858 | ₩28,098 | +0.77% | 1.5만 |
|---|
| 2026.08.26 | ₩27,191 | ₩27,364 | ₩26,884 | ₩27,217 | +0.10% | 2.5만 |
|---|
| 2026.08.25 | ₩26,964 | ₩27,151 | ₩26,870 | ₩27,151 | +0.69% | 2.8만 |
|---|
| 2026.08.24 | ₩26,029 | ₩26,537 | ₩26,029 | ₩26,203 | +0.67% | 3.1만 |
|---|
| 2026.08.21 | ₩26,203 | ₩26,964 | ₩26,203 | ₩26,924 | +2.75% | 7.2천 |
|---|
| 2026.08.20 | ₩26,617 | ₩26,617 | ₩25,936 | ₩26,123 | -1.86% | 3.9만 |
|---|
| 2026.08.19 | ₩26,350 | ₩27,177 | ₩26,350 | ₩26,657 | +1.17% | 2.7만 |
|---|
| 2026.08.18 | ₩26,870 | ₩27,217 | ₩26,537 | ₩26,537 | -1.24% | 3.1천 |
|---|
| 2026.08.17 | ₩28,165 | ₩28,285 | ₩27,524 | ₩27,524 | -2.27% | 4.4천 |
|---|
| 2026.08.14 | ₩27,871 | ₩27,885 | ₩27,524 | ₩27,578 | -1.05% | 3.5천 |
|---|
| 2026.08.13 | ₩27,604 | ₩28,058 | ₩27,404 | ₩27,658 | +0.19% | 2.9만 |
|---|
| 2026.08.12 | ₩27,257 | ₩27,711 | ₩26,964 | ₩27,484 | +0.83% | 4.5만 |
|---|
| 2026.08.11 | ₩26,430 | ₩27,057 | ₩26,430 | ₩26,457 | +0.10% | 1.4만 |
|---|
| 2026.08.10 | ₩26,416 | ₩27,111 | ₩26,416 | ₩27,071 | +2.48% | 3.4만 |
|---|
| 2026.08.07 | ₩25,749 | ₩26,777 | ₩25,629 | ₩26,777 | +3.99% | 8.6천 |
|---|
| 2026.08.06 | ₩24,788 | ₩25,055 | ₩24,414 | ₩24,654 | -0.54% | 7.3천 |
|---|
| 2026.08.05 | ₩26,243 | ₩26,283 | ₩24,975 | ₩24,975 | -4.83% | 27만 |
|---|
| 2026.08.04 | ₩25,269 | ₩26,550 | ₩25,269 | ₩26,523 | +4.97% | 2.5만 |
|---|
| 2026.08.03 | ₩22,959 | ₩24,681 | ₩22,959 | ₩24,681 | +7.50% | 7.2만 |
|---|
| 2026.07.31 | ₩24,254 | ₩24,254 | ₩22,732 | ₩23,306 | -3.91% | 2.9만 |
|---|
| 2026.07.30 | ₩23,119 | ₩23,680 | ₩23,026 | ₩23,640 | +2.25% | 3.7만 |
|---|
| 2026.07.29 | ₩23,840 | ₩24,000 | ₩22,866 | ₩22,986 | -3.58% | 5.8만 |
|---|
| 2026.07.28 | ₩22,919 | ₩23,974 | ₩22,572 | ₩23,894 | +4.25% | 5.7만 |
|---|
| 2026.07.27 | ₩23,587 | ₩23,867 | ₩22,999 | ₩23,587 | 0.00% | 3만 |
|---|
| 2026.07.24 | ₩23,346 | ₩23,667 | ₩23,026 | ₩23,320 | -0.11% | 1.3만 |
|---|
| 2026.07.23 | ₩24,254 | ₩24,307 | ₩23,453 | ₩24,067 | -0.77% | 3.5만 |
|---|
| 2026.07.22 | ₩25,309 | ₩25,616 | ₩24,668 | ₩24,761 | -2.16% | 7.5만 |
|---|
| 2026.07.21 | ₩25,469 | ₩26,203 | ₩25,469 | ₩25,869 | +1.57% | 1.6만 |
|---|
| 2026.07.20 | ₩25,509 | ₩26,016 | ₩25,162 | ₩25,162 | -1.36% | 8.5천 |
|---|
| 2026.07.17 | ₩25,535 | ₩25,989 | ₩24,695 | ₩25,509 | -0.10% | 5.8만 |
|---|
| 2026.07.16 | ₩27,538 | ₩28,018 | ₩26,737 | ₩26,857 | -2.47% | 3만 |
|---|
| 2026.07.15 | ₩27,324 | ₩29,100 | ₩27,324 | ₩28,365 | +3.81% | 5.2만 |
|---|
| 2026.07.14 | ₩28,566 | ₩28,899 | ₩28,219 | ₩28,445 | -0.42% | 1.9만 |
|---|
| 2026.07.13 | ₩28,766 | ₩29,487 | ₩28,032 | ₩28,045 | -2.51% | 2.9만 |
|---|
| 2026.07.10 | ₩30,034 | ₩30,928 | ₩29,407 | ₩29,847 | -0.62% | 2.9만 |
|---|
| 2026.07.09 | ₩29,153 | ₩30,715 | ₩29,153 | ₩30,568 | +4.85% | 2.6만 |
|---|
| 2026.07.08 | ₩29,366 | ₩30,034 | ₩28,806 | ₩29,420 | +0.18% | 7.8만 |
|---|
| 2026.07.07 | ₩31,088 | ₩31,449 | ₩29,887 | ₩29,981 | -3.56% | 2만 |
|---|
| 2026.07.06 | ₩30,261 | ₩32,036 | ₩30,261 | ₩31,569 | +4.32% | 3.9만 |
|---|
| 2026.07.02 | ₩30,368 | ₩32,036 | ₩29,834 | ₩30,581 | +0.70% | 11.6만 |
|---|
| 2026.07.01 | ₩30,568 | ₩32,036 | ₩30,568 | ₩30,688 | +0.39% | 10.4만 |
|---|
| 2026.06.30 | ₩29,820 | ₩31,128 | ₩29,820 | ₩30,928 | +3.72% | 5만 |
|---|
| 2026.06.29 | ₩28,299 | ₩30,207 | ₩28,232 | ₩29,967 | +5.90% | 6만 |
|---|
| 2026.06.26 | ₩25,896 | ₩27,978 | ₩25,896 | ₩27,257 | +5.26% | 4.8만 |
|---|
| 2026.06.25 | ₩28,165 | ₩28,165 | ₩26,670 | ₩26,857 | -4.64% | 4.8만 |
|---|
| 2026.06.24 | ₩27,351 | ₩28,432 | ₩27,284 | ₩27,284 | -0.24% | 4.1만 |
|---|
| 2026.06.23 | ₩26,150 | ₩28,165 | ₩25,896 | ₩27,111 | +3.68% | 3.9만 |
|---|
| 2026.06.22 | ₩29,153 | ₩30,101 | ₩27,938 | ₩27,938 | -4.17% | 14.3만 |
|---|
| 2026.06.18 | ₩29,567 | ₩30,928 | ₩28,752 | ₩30,474 | +3.07% | 16.3만 |
|---|
| 2026.06.17 | ₩31,582 | ₩32,076 | ₩29,820 | ₩30,154 | -4.52% | 14.5만 |
|---|
| 2026.06.16 | ₩31,783 | ₩33,598 | ₩31,315 | ₩31,435 | -1.09% | 38.5만 |
|---|
| 2026.06.15 | ₩29,460 | ₩31,943 | ₩29,260 | ₩31,449 | +6.75% | 99만 |
|---|
| 2026.06.12 | ₩30,394 | ₩30,421 | ₩27,391 | ₩28,859 | -5.05% | 145.8만 |
|---|
| 2026.06.11 | ₩28,846 | ₩29,313 | ₩27,031 | ₩29,313 | +1.62% | 60.9만 |
|---|
| 2026.06.10 | ₩28,646 | ₩29,340 | ₩27,765 | ₩27,765 | -3.08% | 15만 |
|---|
| 2026.06.09 | ₩30,474 | ₩31,355 | ₩26,870 | ₩28,939 | -5.04% | 40.1만 |
|---|
| 2026.06.08 | ₩29,193 | ₩29,994 | ₩28,032 | ₩29,900 | +2.42% | 24.1만 |
|---|
| 2026.06.05 | ₩30,181 | ₩30,181 | ₩27,631 | ₩27,845 | -7.74% | 24.9만 |
|---|
| 2026.06.04 | ₩29,286 | ₩30,835 | ₩29,193 | ₩30,835 | +5.29% | 20.4만 |
|---|
| 2026.06.03 | ₩31,315 | ₩31,315 | ₩28,779 | ₩29,380 | -6.18% | 29.2만 |
|---|
| 2026.06.02 | ₩31,075 | ₩31,075 | ₩30,288 | ₩30,688 | -1.25% | 22.1만 |
|---|
| 2026.06.01 | ₩31,128 | ₩31,596 | ₩30,434 | ₩31,275 | +0.47% | 41.6만 |
|---|
| 2026.05.29 | ₩31,115 | ₩31,115 | ₩29,820 | ₩30,835 | -0.90% | 34.7만 |
|---|
| 2026.05.28 | ₩29,473 | ₩30,635 | ₩28,993 | ₩30,568 | +3.71% | 39.3만 |
|---|
| 2026.05.27 | ₩28,873 | ₩29,233 | ₩28,419 | ₩29,233 | +1.25% | 24.7만 |
|---|
| 2026.05.26 | ₩29,166 | ₩29,166 | ₩28,205 | ₩28,699 | -1.60% | 62.8만 |
|---|
| 2026.05.22 | ₩28,299 | ₩28,752 | ₩27,858 | ₩28,365 | +0.24% | 73.1만 |
|---|
| 2026.05.21 | ₩27,885 | ₩28,165 | ₩27,431 | ₩28,165 | +1.01% | 24.4만 |
|---|
| 2026.05.20 | ₩27,498 | ₩27,952 | ₩26,830 | ₩27,885 | +1.41% | 16.5만 |
|---|
| 2026.05.19 | ₩27,364 | ₩27,484 | ₩26,563 | ₩27,071 | -1.07% | 8만 |
|---|
| 2026.05.18 | ₩27,978 | ₩28,125 | ₩27,084 | ₩27,404 | -2.05% | 20.1만 |
|---|
| 2026.05.15 | ₩27,765 | ₩28,352 | ₩27,031 | ₩27,364 | -1.44% | 8.5만 |
|---|
| 2026.05.14 | ₩26,897 | ₩27,671 | ₩26,430 | ₩27,498 | +2.23% | 14.4만 |
|---|
| 2026.05.13 | ₩26,844 | ₩26,884 | ₩25,856 | ₩26,737 | -0.40% | 3.3만 |
|---|
| 2026.05.12 | ₩26,670 | ₩26,910 | ₩26,029 | ₩26,523 | -0.55% | 7.5만 |
|---|
| 2026.05.11 | ₩26,510 | ₩26,870 | ₩26,270 | ₩26,683 | +0.65% | 11.4만 |
|---|
| 2026.05.08 | ₩27,204 | ₩27,217 | ₩26,296 | ₩26,630 | -2.11% | 5.7만 |
|---|
| 2026.05.07 | ₩27,711 | ₩27,858 | ₩26,697 | ₩26,977 | -2.65% | 8.4만 |
|---|
| 2026.05.06 | ₩27,765 | ₩27,765 | ₩26,443 | ₩26,950 | -2.93% | 4.6만 |
|---|
| 2026.05.05 | ₩27,017 | ₩27,031 | ₩25,429 | ₩26,670 | -1.28% | 3.8만 |
|---|