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 | ₩29,764 | ₩30,044 | ₩29,644 | ₩30,044 | +0.94% | 2천 |
| 2026.10.08 | ₩29,150 | ₩29,323 | ₩29,096 | ₩29,177 | +0.09% | 1.4천 |
| 2026.10.07 | ₩29,844 | ₩30,124 | ₩29,844 | ₩30,111 | +0.89% | 1.1천 |
| 2026.10.06 | ₩31,365 | ₩31,672 | ₩30,658 | ₩30,658 | -2.26% | 9.9천 |
| 2026.10.05 | ₩28,696 | ₩31,005 | ₩28,696 | ₩31,005 | +8.05% | 7.6천 |
| 2026.10.02 | ₩28,736 | ₩29,430 | ₩28,736 | ₩29,203 | +1.63% | 6.3천 |
| 2026.10.01 | ₩28,469 | ₩28,469 | ₩28,082 | ₩28,082 | -1.36% | 900 |
| 2026.09.30 | ₩28,536 | ₩28,709 | ₩28,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,322 |
| -0.75% |
| 6.6천 |
| 2026.09.29 | ₩28,109 | ₩28,216 | ₩28,055 | ₩28,189 | +0.28% | 4.2천 |
|---|
| 2026.09.28 | ₩28,549 | ₩28,549 | ₩27,828 | ₩27,828 | -2.52% | 1.3천 |
|---|
| 2026.09.25 | ₩28,803 | ₩28,816 | ₩28,563 | ₩28,749 | -0.19% | 7천 |
|---|
| 2026.09.24 | ₩28,429 | ₩28,709 | ₩28,429 | ₩28,709 | +0.99% | 2.5천 |
|---|
| 2026.09.23 | ₩28,616 | ₩28,616 | ₩28,256 | ₩28,256 | -1.26% | 1천 |
|---|
| 2026.09.22 | ₩27,869 | ₩29,510 | ₩27,869 | ₩29,510 | +5.89% | 4.6천 |
|---|
| 2026.09.21 | ₩28,536 | ₩29,043 | ₩28,536 | ₩28,910 | +1.31% | 8.9천 |
|---|
| 2026.09.18 | ₩27,695 | ₩27,882 | ₩27,695 | ₩27,815 | +0.43% | 2.7천 |
|---|
| 2026.09.17 | ₩27,748 | ₩28,029 | ₩27,708 | ₩27,815 | +0.24% | 2.9만 |
|---|
| 2026.09.16 | ₩26,974 | ₩27,575 | ₩26,868 | ₩27,174 | +0.74% | 3.5천 |
|---|
| 2026.09.15 | ₩27,121 | ₩27,121 | ₩26,587 | ₩26,587 | -1.97% | 2.5천 |
|---|
| 2026.09.14 | ₩26,961 | ₩27,642 | ₩26,841 | ₩27,121 | +0.59% | 4.9천 |
|---|
| 2026.09.11 | ₩27,054 | ₩27,361 | ₩27,054 | ₩27,361 | +1.13% | 1.4천 |
|---|
| 2026.09.10 | ₩26,173 | ₩27,375 | ₩26,173 | ₩26,787 | +2.35% | 4.8천 |
|---|
| 2026.09.09 | ₩27,682 | ₩27,682 | ₩26,974 | ₩26,974 | -2.56% | 4.1천 |
|---|
| 2026.09.08 | ₩28,349 | ₩28,349 | ₩27,708 | ₩27,882 | -1.65% | 3.9천 |
|---|
| 2026.09.04 | ₩28,322 | ₩28,576 | ₩28,176 | ₩28,176 | -0.52% | 7.6천 |
|---|
| 2026.09.03 | ₩28,469 | ₩28,963 | ₩28,349 | ₩28,576 | +0.38% | 9.5천 |
|---|
| 2026.09.02 | ₩27,134 | ₩27,388 | ₩26,734 | ₩27,388 | +0.93% | 5.2천 |
|---|
| 2026.09.01 | ₩27,148 | ₩27,388 | ₩26,921 | ₩27,028 | -0.44% | 2.8만 |
|---|
| 2026.08.31 | ₩27,268 | ₩27,548 | ₩27,174 | ₩27,495 | +0.83% | 5.9천 |
|---|
| 2026.08.28 | ₩28,856 | ₩28,856 | ₩27,575 | ₩27,668 | -4.12% | 1.3만 |
|---|
| 2026.08.27 | ₩27,882 | ₩28,242 | ₩27,855 | ₩28,095 | +0.77% | 1.5만 |
|---|
| 2026.08.26 | ₩27,188 | ₩27,361 | ₩26,881 | ₩27,215 | +0.10% | 2.5만 |
|---|
| 2026.08.25 | ₩26,961 | ₩27,148 | ₩26,868 | ₩27,148 | +0.69% | 2.8만 |
|---|
| 2026.08.24 | ₩26,027 | ₩26,534 | ₩26,027 | ₩26,200 | +0.67% | 3.1만 |
|---|
| 2026.08.21 | ₩26,200 | ₩26,961 | ₩26,200 | ₩26,921 | +2.75% | 7.2천 |
|---|
| 2026.08.20 | ₩26,614 | ₩26,614 | ₩25,933 | ₩26,120 | -1.86% | 3.9만 |
|---|
| 2026.08.19 | ₩26,347 | ₩27,174 | ₩26,347 | ₩26,654 | +1.17% | 2.7만 |
|---|
| 2026.08.18 | ₩26,868 | ₩27,215 | ₩26,534 | ₩26,534 | -1.24% | 3.1천 |
|---|
| 2026.08.17 | ₩28,162 | ₩28,282 | ₩27,522 | ₩27,522 | -2.27% | 4.4천 |
|---|
| 2026.08.14 | ₩27,869 | ₩27,882 | ₩27,522 | ₩27,575 | -1.05% | 3.5천 |
|---|
| 2026.08.13 | ₩27,602 | ₩28,055 | ₩27,401 | ₩27,655 | +0.19% | 2.9만 |
|---|
| 2026.08.12 | ₩27,255 | ₩27,708 | ₩26,961 | ₩27,481 | +0.83% | 4.5만 |
|---|
| 2026.08.11 | ₩26,427 | ₩27,054 | ₩26,427 | ₩26,454 | +0.10% | 1.4만 |
|---|
| 2026.08.10 | ₩26,414 | ₩27,108 | ₩26,414 | ₩27,068 | +2.48% | 3.4만 |
|---|
| 2026.08.07 | ₩25,746 | ₩26,774 | ₩25,626 | ₩26,774 | +3.99% | 8.6천 |
|---|
| 2026.08.06 | ₩24,785 | ₩25,052 | ₩24,412 | ₩24,652 | -0.54% | 7.3천 |
|---|
| 2026.08.05 | ₩26,240 | ₩26,280 | ₩24,972 | ₩24,972 | -4.83% | 27만 |
|---|
| 2026.08.04 | ₩25,266 | ₩26,547 | ₩25,266 | ₩26,520 | +4.97% | 2.5만 |
|---|
| 2026.08.03 | ₩22,957 | ₩24,679 | ₩22,957 | ₩24,679 | +7.50% | 7.2만 |
|---|
| 2026.07.31 | ₩24,251 | ₩24,251 | ₩22,730 | ₩23,304 | -3.91% | 2.9만 |
|---|
| 2026.07.30 | ₩23,117 | ₩23,678 | ₩23,024 | ₩23,638 | +2.25% | 3.7만 |
|---|
| 2026.07.29 | ₩23,838 | ₩23,998 | ₩22,863 | ₩22,984 | -3.58% | 5.8만 |
|---|
| 2026.07.28 | ₩22,917 | ₩23,971 | ₩22,570 | ₩23,891 | +4.25% | 5.7만 |
|---|
| 2026.07.27 | ₩23,584 | ₩23,864 | ₩22,997 | ₩23,584 | 0.00% | 3만 |
|---|
| 2026.07.24 | ₩23,344 | ₩23,664 | ₩23,024 | ₩23,317 | -0.11% | 1.3만 |
|---|
| 2026.07.23 | ₩24,251 | ₩24,305 | ₩23,451 | ₩24,065 | -0.77% | 3.5만 |
|---|
| 2026.07.22 | ₩25,306 | ₩25,613 | ₩24,665 | ₩24,759 | -2.16% | 7.5만 |
|---|
| 2026.07.21 | ₩25,466 | ₩26,200 | ₩25,466 | ₩25,866 | +1.57% | 1.6만 |
|---|
| 2026.07.20 | ₩25,506 | ₩26,013 | ₩25,159 | ₩25,159 | -1.36% | 8.5천 |
|---|
| 2026.07.17 | ₩25,533 | ₩25,987 | ₩24,692 | ₩25,506 | -0.10% | 5.8만 |
|---|
| 2026.07.16 | ₩27,535 | ₩28,015 | ₩26,734 | ₩26,854 | -2.47% | 3만 |
|---|
| 2026.07.15 | ₩27,321 | ₩29,096 | ₩27,321 | ₩28,362 | +3.81% | 5.2만 |
|---|
| 2026.07.14 | ₩28,563 | ₩28,896 | ₩28,216 | ₩28,442 | -0.42% | 1.9만 |
|---|
| 2026.07.13 | ₩28,763 | ₩29,484 | ₩28,029 | ₩28,042 | -2.51% | 2.9만 |
|---|
| 2026.07.10 | ₩30,031 | ₩30,925 | ₩29,403 | ₩29,844 | -0.62% | 2.9만 |
|---|
| 2026.07.09 | ₩29,150 | ₩30,711 | ₩29,150 | ₩30,565 | +4.85% | 2.6만 |
|---|
| 2026.07.08 | ₩29,363 | ₩30,031 | ₩28,803 | ₩29,417 | +0.18% | 7.8만 |
|---|
| 2026.07.07 | ₩31,085 | ₩31,446 | ₩29,884 | ₩29,977 | -3.56% | 2만 |
|---|
| 2026.07.06 | ₩30,258 | ₩32,033 | ₩30,258 | ₩31,566 | +4.32% | 3.9만 |
|---|
| 2026.07.02 | ₩30,364 | ₩32,033 | ₩29,831 | ₩30,578 | +0.70% | 11.6만 |
|---|
| 2026.07.01 | ₩30,565 | ₩32,033 | ₩30,565 | ₩30,685 | +0.39% | 10.4만 |
|---|
| 2026.06.30 | ₩29,817 | ₩31,125 | ₩29,817 | ₩30,925 | +3.72% | 5만 |
|---|
| 2026.06.29 | ₩28,296 | ₩30,204 | ₩28,229 | ₩29,964 | +5.90% | 6만 |
|---|
| 2026.06.26 | ₩25,893 | ₩27,975 | ₩25,893 | ₩27,255 | +5.26% | 4.8만 |
|---|
| 2026.06.25 | ₩28,162 | ₩28,162 | ₩26,667 | ₩26,854 | -4.64% | 4.8만 |
|---|
| 2026.06.24 | ₩27,348 | ₩28,429 | ₩27,281 | ₩27,281 | -0.24% | 4.1만 |
|---|
| 2026.06.23 | ₩26,147 | ₩28,162 | ₩25,893 | ₩27,108 | +3.68% | 3.9만 |
|---|
| 2026.06.22 | ₩29,150 | ₩30,097 | ₩27,935 | ₩27,935 | -4.17% | 14.3만 |
|---|
| 2026.06.18 | ₩29,564 | ₩30,925 | ₩28,749 | ₩30,471 | +3.07% | 16.3만 |
|---|
| 2026.06.17 | ₩31,579 | ₩32,073 | ₩29,817 | ₩30,151 | -4.52% | 14.5만 |
|---|
| 2026.06.16 | ₩31,779 | ₩33,594 | ₩31,312 | ₩31,432 | -1.09% | 38.5만 |
|---|
| 2026.06.15 | ₩29,457 | ₩31,939 | ₩29,257 | ₩31,446 | +6.75% | 99만 |
|---|
| 2026.06.12 | ₩30,391 | ₩30,418 | ₩27,388 | ₩28,856 | -5.05% | 145.8만 |
|---|
| 2026.06.11 | ₩28,843 | ₩29,310 | ₩27,028 | ₩29,310 | +1.62% | 60.9만 |
|---|
| 2026.06.10 | ₩28,643 | ₩29,337 | ₩27,762 | ₩27,762 | -3.08% | 15만 |
|---|
| 2026.06.09 | ₩30,471 | ₩31,352 | ₩26,868 | ₩28,936 | -5.04% | 40.1만 |
|---|
| 2026.06.08 | ₩29,190 | ₩29,991 | ₩28,029 | ₩29,897 | +2.42% | 24.1만 |
|---|
| 2026.06.05 | ₩30,178 | ₩30,178 | ₩27,628 | ₩27,842 | -7.74% | 24.9만 |
|---|
| 2026.06.04 | ₩29,283 | ₩30,832 | ₩29,190 | ₩30,832 | +5.29% | 20.4만 |
|---|
| 2026.06.03 | ₩31,312 | ₩31,312 | ₩28,776 | ₩29,377 | -6.18% | 29.2만 |
|---|
| 2026.06.02 | ₩31,072 | ₩31,072 | ₩30,284 | ₩30,685 | -1.25% | 22.1만 |
|---|
| 2026.06.01 | ₩31,125 | ₩31,592 | ₩30,431 | ₩31,272 | +0.47% | 41.6만 |
|---|
| 2026.05.29 | ₩31,112 | ₩31,112 | ₩29,817 | ₩30,832 | -0.90% | 34.7만 |
|---|
| 2026.05.28 | ₩29,470 | ₩30,631 | ₩28,990 | ₩30,565 | +3.71% | 39.3만 |
|---|
| 2026.05.27 | ₩28,870 | ₩29,230 | ₩28,416 | ₩29,230 | +1.25% | 24.7만 |
|---|
| 2026.05.26 | ₩29,163 | ₩29,163 | ₩28,202 | ₩28,696 | -1.60% | 62.8만 |
|---|
| 2026.05.22 | ₩28,296 | ₩28,749 | ₩27,855 | ₩28,362 | +0.24% | 73.1만 |
|---|
| 2026.05.21 | ₩27,882 | ₩28,162 | ₩27,428 | ₩28,162 | +1.01% | 24.4만 |
|---|
| 2026.05.20 | ₩27,495 | ₩27,949 | ₩26,827 | ₩27,882 | +1.41% | 16.5만 |
|---|
| 2026.05.19 | ₩27,361 | ₩27,481 | ₩26,561 | ₩27,068 | -1.07% | 8만 |
|---|
| 2026.05.18 | ₩27,975 | ₩28,122 | ₩27,081 | ₩27,401 | -2.05% | 20.1만 |
|---|
| 2026.05.15 | ₩27,762 | ₩28,349 | ₩27,028 | ₩27,361 | -1.44% | 8.5만 |
|---|
| 2026.05.14 | ₩26,894 | ₩27,668 | ₩26,427 | ₩27,495 | +2.23% | 14.4만 |
|---|
| 2026.05.13 | ₩26,841 | ₩26,881 | ₩25,853 | ₩26,734 | -0.40% | 3.3만 |
|---|
| 2026.05.12 | ₩26,667 | ₩26,908 | ₩26,027 | ₩26,520 | -0.55% | 7.5만 |
|---|
| 2026.05.11 | ₩26,507 | ₩26,868 | ₩26,267 | ₩26,681 | +0.65% | 11.4만 |
|---|
| 2026.05.08 | ₩27,201 | ₩27,215 | ₩26,294 | ₩26,627 | -2.11% | 5.7만 |
|---|
| 2026.05.07 | ₩27,708 | ₩27,855 | ₩26,694 | ₩26,974 | -2.65% | 8.4만 |
|---|
| 2026.05.06 | ₩27,762 | ₩27,762 | ₩26,440 | ₩26,948 | -2.93% | 4.6만 |
|---|
| 2026.05.05 | ₩27,014 | ₩27,028 | ₩25,426 | ₩26,667 | -1.28% | 3.8만 |
|---|