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 | ₩29,779 | ₩30,059 | ₩29,659 | ₩30,059 | +0.94% | 2천 |
| 2026.10.08 | ₩29,165 | ₩29,338 | ₩29,111 | ₩29,191 | +0.09% | 1.4천 |
| 2026.10.07 | ₩29,859 | ₩30,140 | ₩29,859 | ₩30,126 | +0.89% | 1.1천 |
| 2026.10.06 | ₩31,381 | ₩31,689 | ₩30,674 | ₩30,674 | -2.26% | 9.9천 |
| 2026.10.05 | ₩28,711 | ₩31,021 | ₩28,711 | ₩31,021 | +8.05% | 7.6천 |
| 2026.10.02 | ₩28,751 | ₩29,445 | ₩28,751 | ₩29,218 | +1.63% | 6.3천 |
| 2026.10.01 | ₩28,484 | ₩28,484 | ₩28,096 | ₩28,096 | -1.36% | 900 |
| 2026.09.30 | ₩28,550 | ₩28,724 | ₩28,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,337 |
| -0.75% |
| 6.6천 |
| 2026.09.29 | ₩28,123 | ₩28,230 | ₩28,070 | ₩28,203 | +0.28% | 4.2천 |
|---|
| 2026.09.28 | ₩28,564 | ₩28,564 | ₩27,843 | ₩27,843 | -2.52% | 1.3천 |
|---|
| 2026.09.25 | ₩28,818 | ₩28,831 | ₩28,577 | ₩28,764 | -0.19% | 7천 |
|---|
| 2026.09.24 | ₩28,444 | ₩28,724 | ₩28,444 | ₩28,724 | +0.99% | 2.5천 |
|---|
| 2026.09.23 | ₩28,631 | ₩28,631 | ₩28,270 | ₩28,270 | -1.26% | 1천 |
|---|
| 2026.09.22 | ₩27,883 | ₩29,525 | ₩27,883 | ₩29,525 | +5.89% | 4.6천 |
|---|
| 2026.09.21 | ₩28,550 | ₩29,058 | ₩28,550 | ₩28,924 | +1.31% | 8.9천 |
|---|
| 2026.09.18 | ₩27,709 | ₩27,896 | ₩27,709 | ₩27,829 | +0.43% | 2.7천 |
|---|
| 2026.09.17 | ₩27,763 | ₩28,043 | ₩27,722 | ₩27,829 | +0.24% | 2.9만 |
|---|
| 2026.09.16 | ₩26,988 | ₩27,589 | ₩26,881 | ₩27,188 | +0.74% | 3.5천 |
|---|
| 2026.09.15 | ₩27,135 | ₩27,135 | ₩26,601 | ₩26,601 | -1.97% | 2.5천 |
|---|
| 2026.09.14 | ₩26,975 | ₩27,656 | ₩26,854 | ₩27,135 | +0.59% | 4.9천 |
|---|
| 2026.09.11 | ₩27,068 | ₩27,375 | ₩27,068 | ₩27,375 | +1.13% | 1.4천 |
|---|
| 2026.09.10 | ₩26,187 | ₩27,389 | ₩26,187 | ₩26,801 | +2.35% | 4.8천 |
|---|
| 2026.09.09 | ₩27,696 | ₩27,696 | ₩26,988 | ₩26,988 | -2.56% | 4.1천 |
|---|
| 2026.09.08 | ₩28,363 | ₩28,363 | ₩27,722 | ₩27,896 | -1.65% | 3.9천 |
|---|
| 2026.09.04 | ₩28,337 | ₩28,590 | ₩28,190 | ₩28,190 | -0.52% | 7.6천 |
|---|
| 2026.09.03 | ₩28,484 | ₩28,978 | ₩28,363 | ₩28,590 | +0.38% | 9.5천 |
|---|
| 2026.09.02 | ₩27,148 | ₩27,402 | ₩26,748 | ₩27,402 | +0.93% | 5.2천 |
|---|
| 2026.09.01 | ₩27,162 | ₩27,402 | ₩26,935 | ₩27,041 | -0.44% | 2.8만 |
|---|
| 2026.08.31 | ₩27,282 | ₩27,562 | ₩27,188 | ₩27,509 | +0.83% | 5.9천 |
|---|
| 2026.08.28 | ₩28,871 | ₩28,871 | ₩27,589 | ₩27,682 | -4.12% | 1.3만 |
|---|
| 2026.08.27 | ₩27,896 | ₩28,257 | ₩27,869 | ₩28,110 | +0.77% | 1.5만 |
|---|
| 2026.08.26 | ₩27,202 | ₩27,375 | ₩26,895 | ₩27,228 | +0.10% | 2.5만 |
|---|
| 2026.08.25 | ₩26,975 | ₩27,162 | ₩26,881 | ₩27,162 | +0.69% | 2.8만 |
|---|
| 2026.08.24 | ₩26,040 | ₩26,547 | ₩26,040 | ₩26,214 | +0.67% | 3.1만 |
|---|
| 2026.08.21 | ₩26,214 | ₩26,975 | ₩26,214 | ₩26,935 | +2.75% | 7.2천 |
|---|
| 2026.08.20 | ₩26,627 | ₩26,627 | ₩25,946 | ₩26,133 | -1.86% | 3.9만 |
|---|
| 2026.08.19 | ₩26,360 | ₩27,188 | ₩26,360 | ₩26,668 | +1.17% | 2.7만 |
|---|
| 2026.08.18 | ₩26,881 | ₩27,228 | ₩26,547 | ₩26,547 | -1.24% | 3.1천 |
|---|
| 2026.08.17 | ₩28,177 | ₩28,297 | ₩27,536 | ₩27,536 | -2.27% | 4.4천 |
|---|
| 2026.08.14 | ₩27,883 | ₩27,896 | ₩27,536 | ₩27,589 | -1.05% | 3.5천 |
|---|
| 2026.08.13 | ₩27,616 | ₩28,070 | ₩27,415 | ₩27,669 | +0.19% | 2.9만 |
|---|
| 2026.08.12 | ₩27,268 | ₩27,722 | ₩26,975 | ₩27,495 | +0.83% | 4.5만 |
|---|
| 2026.08.11 | ₩26,441 | ₩27,068 | ₩26,441 | ₩26,467 | +0.10% | 1.4만 |
|---|
| 2026.08.10 | ₩26,427 | ₩27,122 | ₩26,427 | ₩27,082 | +2.48% | 3.4만 |
|---|
| 2026.08.07 | ₩25,759 | ₩26,788 | ₩25,639 | ₩26,788 | +3.99% | 8.6천 |
|---|
| 2026.08.06 | ₩24,798 | ₩25,065 | ₩24,424 | ₩24,664 | -0.54% | 7.3천 |
|---|
| 2026.08.05 | ₩26,254 | ₩26,294 | ₩24,985 | ₩24,985 | -4.83% | 27만 |
|---|
| 2026.08.04 | ₩25,279 | ₩26,561 | ₩25,279 | ₩26,534 | +4.97% | 2.5만 |
|---|
| 2026.08.03 | ₩22,969 | ₩24,691 | ₩22,969 | ₩24,691 | +7.50% | 7.2만 |
|---|
| 2026.07.31 | ₩24,264 | ₩24,264 | ₩22,742 | ₩23,316 | -3.91% | 2.9만 |
|---|
| 2026.07.30 | ₩23,129 | ₩23,690 | ₩23,035 | ₩23,650 | +2.25% | 3.7만 |
|---|
| 2026.07.29 | ₩23,850 | ₩24,010 | ₩22,875 | ₩22,995 | -3.58% | 5.8만 |
|---|
| 2026.07.28 | ₩22,928 | ₩23,983 | ₩22,581 | ₩23,903 | +4.25% | 5.7만 |
|---|
| 2026.07.27 | ₩23,596 | ₩23,877 | ₩23,009 | ₩23,596 | 0.00% | 3만 |
|---|
| 2026.07.24 | ₩23,356 | ₩23,676 | ₩23,035 | ₩23,329 | -0.11% | 1.3만 |
|---|
| 2026.07.23 | ₩24,264 | ₩24,317 | ₩23,463 | ₩24,077 | -0.77% | 3.5만 |
|---|
| 2026.07.22 | ₩25,319 | ₩25,626 | ₩24,678 | ₩24,771 | -2.16% | 7.5만 |
|---|
| 2026.07.21 | ₩25,479 | ₩26,214 | ₩25,479 | ₩25,880 | +1.57% | 1.6만 |
|---|
| 2026.07.20 | ₩25,519 | ₩26,027 | ₩25,172 | ₩25,172 | -1.36% | 8.5천 |
|---|
| 2026.07.17 | ₩25,546 | ₩26,000 | ₩24,705 | ₩25,519 | -0.10% | 5.8만 |
|---|
| 2026.07.16 | ₩27,549 | ₩28,030 | ₩26,748 | ₩26,868 | -2.47% | 3만 |
|---|
| 2026.07.15 | ₩27,335 | ₩29,111 | ₩27,335 | ₩28,377 | +3.81% | 5.2만 |
|---|
| 2026.07.14 | ₩28,577 | ₩28,911 | ₩28,230 | ₩28,457 | -0.42% | 1.9만 |
|---|
| 2026.07.13 | ₩28,777 | ₩29,499 | ₩28,043 | ₩28,056 | -2.51% | 2.9만 |
|---|
| 2026.07.10 | ₩30,046 | ₩30,941 | ₩29,418 | ₩29,859 | -0.62% | 2.9만 |
|---|
| 2026.07.09 | ₩29,165 | ₩30,727 | ₩29,165 | ₩30,580 | +4.85% | 2.6만 |
|---|
| 2026.07.08 | ₩29,378 | ₩30,046 | ₩28,818 | ₩29,432 | +0.18% | 7.8만 |
|---|
| 2026.07.07 | ₩31,101 | ₩31,462 | ₩29,899 | ₩29,993 | -3.56% | 2만 |
|---|
| 2026.07.06 | ₩30,273 | ₩32,049 | ₩30,273 | ₩31,582 | +4.32% | 3.9만 |
|---|
| 2026.07.02 | ₩30,380 | ₩32,049 | ₩29,846 | ₩30,594 | +0.70% | 11.6만 |
|---|
| 2026.07.01 | ₩30,580 | ₩32,049 | ₩30,580 | ₩30,700 | +0.39% | 10.4만 |
|---|
| 2026.06.30 | ₩29,832 | ₩31,141 | ₩29,832 | ₩30,941 | +3.72% | 5만 |
|---|
| 2026.06.29 | ₩28,310 | ₩30,220 | ₩28,243 | ₩29,979 | +5.90% | 6만 |
|---|
| 2026.06.26 | ₩25,906 | ₩27,990 | ₩25,906 | ₩27,268 | +5.26% | 4.8만 |
|---|
| 2026.06.25 | ₩28,177 | ₩28,177 | ₩26,681 | ₩26,868 | -4.64% | 4.8만 |
|---|
| 2026.06.24 | ₩27,362 | ₩28,444 | ₩27,295 | ₩27,295 | -0.24% | 4.1만 |
|---|
| 2026.06.23 | ₩26,160 | ₩28,177 | ₩25,906 | ₩27,122 | +3.68% | 3.9만 |
|---|
| 2026.06.22 | ₩29,165 | ₩30,113 | ₩27,950 | ₩27,950 | -4.17% | 14.3만 |
|---|
| 2026.06.18 | ₩29,579 | ₩30,941 | ₩28,764 | ₩30,487 | +3.07% | 16.3만 |
|---|
| 2026.06.17 | ₩31,595 | ₩32,089 | ₩29,832 | ₩30,166 | -4.52% | 14.5만 |
|---|
| 2026.06.16 | ₩31,795 | ₩33,612 | ₩31,328 | ₩31,448 | -1.09% | 38.5만 |
|---|
| 2026.06.15 | ₩29,472 | ₩31,956 | ₩29,272 | ₩31,462 | +6.75% | 99만 |
|---|
| 2026.06.12 | ₩30,407 | ₩30,433 | ₩27,402 | ₩28,871 | -5.05% | 145.8만 |
|---|
| 2026.06.11 | ₩28,858 | ₩29,325 | ₩27,041 | ₩29,325 | +1.62% | 60.9만 |
|---|
| 2026.06.10 | ₩28,657 | ₩29,352 | ₩27,776 | ₩27,776 | -3.08% | 15만 |
|---|
| 2026.06.09 | ₩30,487 | ₩31,368 | ₩26,881 | ₩28,951 | -5.04% | 40.1만 |
|---|
| 2026.06.08 | ₩29,205 | ₩30,006 | ₩28,043 | ₩29,913 | +2.42% | 24.1만 |
|---|
| 2026.06.05 | ₩30,193 | ₩30,193 | ₩27,642 | ₩27,856 | -7.74% | 24.9만 |
|---|
| 2026.06.04 | ₩29,298 | ₩30,847 | ₩29,205 | ₩30,847 | +5.29% | 20.4만 |
|---|
| 2026.06.03 | ₩31,328 | ₩31,328 | ₩28,791 | ₩29,392 | -6.18% | 29.2만 |
|---|
| 2026.06.02 | ₩31,088 | ₩31,088 | ₩30,300 | ₩30,700 | -1.25% | 22.1만 |
|---|
| 2026.06.01 | ₩31,141 | ₩31,608 | ₩30,447 | ₩31,288 | +0.47% | 41.6만 |
|---|
| 2026.05.29 | ₩31,128 | ₩31,128 | ₩29,832 | ₩30,847 | -0.90% | 34.7만 |
|---|
| 2026.05.28 | ₩29,485 | ₩30,647 | ₩29,004 | ₩30,580 | +3.71% | 39.3만 |
|---|
| 2026.05.27 | ₩28,884 | ₩29,245 | ₩28,430 | ₩29,245 | +1.25% | 24.7만 |
|---|
| 2026.05.26 | ₩29,178 | ₩29,178 | ₩28,217 | ₩28,711 | -1.60% | 62.8만 |
|---|
| 2026.05.22 | ₩28,310 | ₩28,764 | ₩27,869 | ₩28,377 | +0.24% | 73.1만 |
|---|
| 2026.05.21 | ₩27,896 | ₩28,177 | ₩27,442 | ₩28,177 | +1.01% | 24.4만 |
|---|
| 2026.05.20 | ₩27,509 | ₩27,963 | ₩26,841 | ₩27,896 | +1.41% | 16.5만 |
|---|
| 2026.05.19 | ₩27,375 | ₩27,495 | ₩26,574 | ₩27,082 | -1.07% | 8만 |
|---|
| 2026.05.18 | ₩27,990 | ₩28,136 | ₩27,095 | ₩27,415 | -2.05% | 20.1만 |
|---|
| 2026.05.15 | ₩27,776 | ₩28,363 | ₩27,041 | ₩27,375 | -1.44% | 8.5만 |
|---|
| 2026.05.14 | ₩26,908 | ₩27,682 | ₩26,441 | ₩27,509 | +2.23% | 14.4만 |
|---|
| 2026.05.13 | ₩26,854 | ₩26,895 | ₩25,866 | ₩26,748 | -0.40% | 3.3만 |
|---|
| 2026.05.12 | ₩26,681 | ₩26,921 | ₩26,040 | ₩26,534 | -0.55% | 7.5만 |
|---|
| 2026.05.11 | ₩26,521 | ₩26,881 | ₩26,280 | ₩26,694 | +0.65% | 11.4만 |
|---|
| 2026.05.08 | ₩27,215 | ₩27,228 | ₩26,307 | ₩26,641 | -2.11% | 5.7만 |
|---|
| 2026.05.07 | ₩27,722 | ₩27,869 | ₩26,708 | ₩26,988 | -2.65% | 8.4만 |
|---|
| 2026.05.06 | ₩27,776 | ₩27,776 | ₩26,454 | ₩26,961 | -2.93% | 4.6만 |
|---|
| 2026.05.05 | ₩27,028 | ₩27,041 | ₩25,439 | ₩26,681 | -1.28% | 3.8만 |
|---|