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 | ₩29,773 | ₩30,053 | ₩29,653 | ₩30,053 | +0.94% | 2천 |
| 2026.10.08 | ₩29,159 | ₩29,332 | ₩29,105 | ₩29,186 | +0.09% | 1.4천 |
| 2026.10.07 | ₩29,853 | ₩30,133 | ₩29,853 | ₩30,120 | +0.89% | 1.1천 |
| 2026.10.06 | ₩31,375 | ₩31,682 | ₩30,667 | ₩30,667 | -2.26% | 9.9천 |
| 2026.10.05 | ₩28,705 | ₩31,015 | ₩28,705 | ₩31,015 | +8.05% | 7.6천 |
| 2026.10.02 | ₩28,745 | ₩29,439 | ₩28,745 | ₩29,212 | +1.63% | 6.3천 |
| 2026.10.01 | ₩28,478 | ₩28,478 | ₩28,091 | ₩28,091 | -1.36% | 900 |
| 2026.09.30 | ₩28,545 | ₩28,718 | ₩28,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,331 |
| -0.75% |
| 6.6천 |
| 2026.09.29 | ₩28,117 | ₩28,224 | ₩28,064 | ₩28,198 | +0.28% | 4.2천 |
|---|
| 2026.09.28 | ₩28,558 | ₩28,558 | ₩27,837 | ₩27,837 | -2.52% | 1.3천 |
|---|
| 2026.09.25 | ₩28,812 | ₩28,825 | ₩28,571 | ₩28,758 | -0.19% | 7천 |
|---|
| 2026.09.24 | ₩28,438 | ₩28,718 | ₩28,438 | ₩28,718 | +0.99% | 2.5천 |
|---|
| 2026.09.23 | ₩28,625 | ₩28,625 | ₩28,264 | ₩28,264 | -1.26% | 1천 |
|---|
| 2026.09.22 | ₩27,877 | ₩29,519 | ₩27,877 | ₩29,519 | +5.89% | 4.6천 |
|---|
| 2026.09.21 | ₩28,545 | ₩29,052 | ₩28,545 | ₩28,918 | +1.31% | 8.9천 |
|---|
| 2026.09.18 | ₩27,704 | ₩27,890 | ₩27,704 | ₩27,824 | +0.43% | 2.7천 |
|---|
| 2026.09.17 | ₩27,757 | ₩28,037 | ₩27,717 | ₩27,824 | +0.24% | 2.9만 |
|---|
| 2026.09.16 | ₩26,983 | ₩27,583 | ₩26,876 | ₩27,183 | +0.74% | 3.5천 |
|---|
| 2026.09.15 | ₩27,129 | ₩27,129 | ₩26,595 | ₩26,595 | -1.97% | 2.5천 |
|---|
| 2026.09.14 | ₩26,969 | ₩27,650 | ₩26,849 | ₩27,129 | +0.59% | 4.9천 |
|---|
| 2026.09.11 | ₩27,063 | ₩27,370 | ₩27,063 | ₩27,370 | +1.13% | 1.4천 |
|---|
| 2026.09.10 | ₩26,182 | ₩27,383 | ₩26,182 | ₩26,796 | +2.35% | 4.8천 |
|---|
| 2026.09.09 | ₩27,690 | ₩27,690 | ₩26,983 | ₩26,983 | -2.56% | 4.1천 |
|---|
| 2026.09.08 | ₩28,358 | ₩28,358 | ₩27,717 | ₩27,890 | -1.65% | 3.9천 |
|---|
| 2026.09.04 | ₩28,331 | ₩28,585 | ₩28,184 | ₩28,184 | -0.52% | 7.6천 |
|---|
| 2026.09.03 | ₩28,478 | ₩28,972 | ₩28,358 | ₩28,585 | +0.38% | 9.5천 |
|---|
| 2026.09.02 | ₩27,143 | ₩27,396 | ₩26,742 | ₩27,396 | +0.93% | 5.2천 |
|---|
| 2026.09.01 | ₩27,156 | ₩27,396 | ₩26,929 | ₩27,036 | -0.44% | 2.8만 |
|---|
| 2026.08.31 | ₩27,276 | ₩27,557 | ₩27,183 | ₩27,503 | +0.83% | 5.9천 |
|---|
| 2026.08.28 | ₩28,865 | ₩28,865 | ₩27,583 | ₩27,677 | -4.12% | 1.3만 |
|---|
| 2026.08.27 | ₩27,890 | ₩28,251 | ₩27,864 | ₩28,104 | +0.77% | 1.5만 |
|---|
| 2026.08.26 | ₩27,196 | ₩27,370 | ₩26,889 | ₩27,223 | +0.10% | 2.5만 |
|---|
| 2026.08.25 | ₩26,969 | ₩27,156 | ₩26,876 | ₩27,156 | +0.69% | 2.8만 |
|---|
| 2026.08.24 | ₩26,035 | ₩26,542 | ₩26,035 | ₩26,208 | +0.67% | 3.1만 |
|---|
| 2026.08.21 | ₩26,208 | ₩26,969 | ₩26,208 | ₩26,929 | +2.75% | 7.2천 |
|---|
| 2026.08.20 | ₩26,622 | ₩26,622 | ₩25,941 | ₩26,128 | -1.86% | 3.9만 |
|---|
| 2026.08.19 | ₩26,355 | ₩27,183 | ₩26,355 | ₩26,662 | +1.17% | 2.7만 |
|---|
| 2026.08.18 | ₩26,876 | ₩27,223 | ₩26,542 | ₩26,542 | -1.24% | 3.1천 |
|---|
| 2026.08.17 | ₩28,171 | ₩28,291 | ₩27,530 | ₩27,530 | -2.27% | 4.4천 |
|---|
| 2026.08.14 | ₩27,877 | ₩27,890 | ₩27,530 | ₩27,583 | -1.05% | 3.5천 |
|---|
| 2026.08.13 | ₩27,610 | ₩28,064 | ₩27,410 | ₩27,663 | +0.19% | 2.9만 |
|---|
| 2026.08.12 | ₩27,263 | ₩27,717 | ₩26,969 | ₩27,490 | +0.83% | 4.5만 |
|---|
| 2026.08.11 | ₩26,435 | ₩27,063 | ₩26,435 | ₩26,462 | +0.10% | 1.4만 |
|---|
| 2026.08.10 | ₩26,422 | ₩27,116 | ₩26,422 | ₩27,076 | +2.48% | 3.4만 |
|---|
| 2026.08.07 | ₩25,754 | ₩26,782 | ₩25,634 | ₩26,782 | +3.99% | 8.6천 |
|---|
| 2026.08.06 | ₩24,793 | ₩25,060 | ₩24,419 | ₩24,659 | -0.54% | 7.3천 |
|---|
| 2026.08.05 | ₩26,248 | ₩26,288 | ₩24,980 | ₩24,980 | -4.83% | 27만 |
|---|
| 2026.08.04 | ₩25,274 | ₩26,555 | ₩25,274 | ₩26,529 | +4.97% | 2.5만 |
|---|
| 2026.08.03 | ₩22,964 | ₩24,686 | ₩22,964 | ₩24,686 | +7.50% | 7.2만 |
|---|
| 2026.07.31 | ₩24,259 | ₩24,259 | ₩22,737 | ₩23,311 | -3.91% | 2.9만 |
|---|
| 2026.07.30 | ₩23,124 | ₩23,685 | ₩23,031 | ₩23,645 | +2.25% | 3.7만 |
|---|
| 2026.07.29 | ₩23,845 | ₩24,005 | ₩22,870 | ₩22,991 | -3.58% | 5.8만 |
|---|
| 2026.07.28 | ₩22,924 | ₩23,979 | ₩22,577 | ₩23,898 | +4.25% | 5.7만 |
|---|
| 2026.07.27 | ₩23,591 | ₩23,872 | ₩23,004 | ₩23,591 | 0.00% | 3만 |
|---|
| 2026.07.24 | ₩23,351 | ₩23,671 | ₩23,031 | ₩23,324 | -0.11% | 1.3만 |
|---|
| 2026.07.23 | ₩24,259 | ₩24,312 | ₩23,458 | ₩24,072 | -0.77% | 3.5만 |
|---|
| 2026.07.22 | ₩25,314 | ₩25,621 | ₩24,673 | ₩24,766 | -2.16% | 7.5만 |
|---|
| 2026.07.21 | ₩25,474 | ₩26,208 | ₩25,474 | ₩25,874 | +1.57% | 1.6만 |
|---|
| 2026.07.20 | ₩25,514 | ₩26,021 | ₩25,167 | ₩25,167 | -1.36% | 8.5천 |
|---|
| 2026.07.17 | ₩25,541 | ₩25,995 | ₩24,700 | ₩25,514 | -0.10% | 5.8만 |
|---|
| 2026.07.16 | ₩27,543 | ₩28,024 | ₩26,742 | ₩26,862 | -2.47% | 3만 |
|---|
| 2026.07.15 | ₩27,330 | ₩29,105 | ₩27,330 | ₩28,371 | +3.81% | 5.2만 |
|---|
| 2026.07.14 | ₩28,571 | ₩28,905 | ₩28,224 | ₩28,451 | -0.42% | 1.9만 |
|---|
| 2026.07.13 | ₩28,772 | ₩29,493 | ₩28,037 | ₩28,051 | -2.51% | 2.9만 |
|---|
| 2026.07.10 | ₩30,040 | ₩30,934 | ₩29,412 | ₩29,853 | -0.62% | 2.9만 |
|---|
| 2026.07.09 | ₩29,159 | ₩30,721 | ₩29,159 | ₩30,574 | +4.85% | 2.6만 |
|---|
| 2026.07.08 | ₩29,372 | ₩30,040 | ₩28,812 | ₩29,426 | +0.18% | 7.8만 |
|---|
| 2026.07.07 | ₩31,095 | ₩31,455 | ₩29,893 | ₩29,987 | -3.56% | 2만 |
|---|
| 2026.07.06 | ₩30,267 | ₩32,043 | ₩30,267 | ₩31,575 | +4.32% | 3.9만 |
|---|
| 2026.07.02 | ₩30,374 | ₩32,043 | ₩29,840 | ₩30,587 | +0.70% | 11.6만 |
|---|
| 2026.07.01 | ₩30,574 | ₩32,043 | ₩30,574 | ₩30,694 | +0.39% | 10.4만 |
|---|
| 2026.06.30 | ₩29,826 | ₩31,135 | ₩29,826 | ₩30,934 | +3.72% | 5만 |
|---|
| 2026.06.29 | ₩28,304 | ₩30,214 | ₩28,238 | ₩29,973 | +5.90% | 6만 |
|---|
| 2026.06.26 | ₩25,901 | ₩27,984 | ₩25,901 | ₩27,263 | +5.26% | 4.8만 |
|---|
| 2026.06.25 | ₩28,171 | ₩28,171 | ₩26,675 | ₩26,862 | -4.64% | 4.8만 |
|---|
| 2026.06.24 | ₩27,356 | ₩28,438 | ₩27,290 | ₩27,290 | -0.24% | 4.1만 |
|---|
| 2026.06.23 | ₩26,155 | ₩28,171 | ₩25,901 | ₩27,116 | +3.68% | 3.9만 |
|---|
| 2026.06.22 | ₩29,159 | ₩30,107 | ₩27,944 | ₩27,944 | -4.17% | 14.3만 |
|---|
| 2026.06.18 | ₩29,573 | ₩30,934 | ₩28,758 | ₩30,481 | +3.07% | 16.3만 |
|---|
| 2026.06.17 | ₩31,589 | ₩32,083 | ₩29,826 | ₩30,160 | -4.52% | 14.5만 |
|---|
| 2026.06.16 | ₩31,789 | ₩33,605 | ₩31,322 | ₩31,442 | -1.09% | 38.5만 |
|---|
| 2026.06.15 | ₩29,466 | ₩31,949 | ₩29,266 | ₩31,455 | +6.75% | 99만 |
|---|
| 2026.06.12 | ₩30,400 | ₩30,427 | ₩27,396 | ₩28,865 | -5.05% | 145.8만 |
|---|
| 2026.06.11 | ₩28,852 | ₩29,319 | ₩27,036 | ₩29,319 | +1.62% | 60.9만 |
|---|
| 2026.06.10 | ₩28,651 | ₩29,346 | ₩27,770 | ₩27,770 | -3.08% | 15만 |
|---|
| 2026.06.09 | ₩30,481 | ₩31,362 | ₩26,876 | ₩28,945 | -5.04% | 40.1만 |
|---|
| 2026.06.08 | ₩29,199 | ₩30,000 | ₩28,037 | ₩29,906 | +2.42% | 24.1만 |
|---|
| 2026.06.05 | ₩30,187 | ₩30,187 | ₩27,637 | ₩27,850 | -7.74% | 24.9만 |
|---|
| 2026.06.04 | ₩29,292 | ₩30,841 | ₩29,199 | ₩30,841 | +5.29% | 20.4만 |
|---|
| 2026.06.03 | ₩31,322 | ₩31,322 | ₩28,785 | ₩29,386 | -6.18% | 29.2만 |
|---|
| 2026.06.02 | ₩31,081 | ₩31,081 | ₩30,294 | ₩30,694 | -1.25% | 22.1만 |
|---|
| 2026.06.01 | ₩31,135 | ₩31,602 | ₩30,441 | ₩31,282 | +0.47% | 41.6만 |
|---|
| 2026.05.29 | ₩31,121 | ₩31,121 | ₩29,826 | ₩30,841 | -0.90% | 34.7만 |
|---|
| 2026.05.28 | ₩29,479 | ₩30,641 | ₩28,999 | ₩30,574 | +3.71% | 39.3만 |
|---|
| 2026.05.27 | ₩28,878 | ₩29,239 | ₩28,424 | ₩29,239 | +1.25% | 24.7만 |
|---|
| 2026.05.26 | ₩29,172 | ₩29,172 | ₩28,211 | ₩28,705 | -1.60% | 62.8만 |
|---|
| 2026.05.22 | ₩28,304 | ₩28,758 | ₩27,864 | ₩28,371 | +0.24% | 73.1만 |
|---|
| 2026.05.21 | ₩27,890 | ₩28,171 | ₩27,437 | ₩28,171 | +1.01% | 24.4만 |
|---|
| 2026.05.20 | ₩27,503 | ₩27,957 | ₩26,836 | ₩27,890 | +1.41% | 16.5만 |
|---|
| 2026.05.19 | ₩27,370 | ₩27,490 | ₩26,569 | ₩27,076 | -1.07% | 8만 |
|---|
| 2026.05.18 | ₩27,984 | ₩28,131 | ₩27,089 | ₩27,410 | -2.05% | 20.1만 |
|---|
| 2026.05.15 | ₩27,770 | ₩28,358 | ₩27,036 | ₩27,370 | -1.44% | 8.5만 |
|---|
| 2026.05.14 | ₩26,902 | ₩27,677 | ₩26,435 | ₩27,503 | +2.23% | 14.4만 |
|---|
| 2026.05.13 | ₩26,849 | ₩26,889 | ₩25,861 | ₩26,742 | -0.40% | 3.3만 |
|---|
| 2026.05.12 | ₩26,675 | ₩26,916 | ₩26,035 | ₩26,529 | -0.55% | 7.5만 |
|---|
| 2026.05.11 | ₩26,515 | ₩26,876 | ₩26,275 | ₩26,689 | +0.65% | 11.4만 |
|---|
| 2026.05.08 | ₩27,210 | ₩27,223 | ₩26,302 | ₩26,635 | -2.11% | 5.7만 |
|---|
| 2026.05.07 | ₩27,717 | ₩27,864 | ₩26,702 | ₩26,983 | -2.65% | 8.4만 |
|---|
| 2026.05.06 | ₩27,770 | ₩27,770 | ₩26,449 | ₩26,956 | -2.93% | 4.6만 |
|---|
| 2026.05.05 | ₩27,023 | ₩27,036 | ₩25,434 | ₩26,675 | -1.28% | 3.8만 |
|---|