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 | ₩29,766 | ₩30,046 | ₩29,645 | ₩30,046 | +0.94% | 2천 |
| 2026.10.08 | ₩29,152 | ₩29,325 | ₩29,098 | ₩29,178 | +0.09% | 1.4천 |
| 2026.10.07 | ₩29,846 | ₩30,126 | ₩29,846 | ₩30,113 | +0.89% | 1.1천 |
| 2026.10.06 | ₩31,367 | ₩31,674 | ₩30,660 | ₩30,660 | -2.26% | 9.9천 |
| 2026.10.05 | ₩28,698 | ₩31,007 | ₩28,698 | ₩31,007 | +8.05% | 7.6천 |
| 2026.10.02 | ₩28,738 | ₩29,432 | ₩28,738 | ₩29,205 | +1.63% | 6.3천 |
| 2026.10.01 | ₩28,471 | ₩28,471 | ₩28,084 | ₩28,084 | -1.36% | 900 |
| 2026.09.30 | ₩28,538 | ₩28,711 | ₩28,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,324 |
| -0.75% |
| 6.6천 |
| 2026.09.29 | ₩28,110 | ₩28,217 | ₩28,057 | ₩28,191 | +0.28% | 4.2천 |
|---|
| 2026.09.28 | ₩28,551 | ₩28,551 | ₩27,830 | ₩27,830 | -2.52% | 1.3천 |
|---|
| 2026.09.25 | ₩28,805 | ₩28,818 | ₩28,564 | ₩28,751 | -0.19% | 7천 |
|---|
| 2026.09.24 | ₩28,431 | ₩28,711 | ₩28,431 | ₩28,711 | +0.99% | 2.5천 |
|---|
| 2026.09.23 | ₩28,618 | ₩28,618 | ₩28,257 | ₩28,257 | -1.26% | 1천 |
|---|
| 2026.09.22 | ₩27,870 | ₩29,512 | ₩27,870 | ₩29,512 | +5.89% | 4.6천 |
|---|
| 2026.09.21 | ₩28,538 | ₩29,045 | ₩28,538 | ₩28,911 | +1.31% | 8.9천 |
|---|
| 2026.09.18 | ₩27,697 | ₩27,884 | ₩27,697 | ₩27,817 | +0.43% | 2.7천 |
|---|
| 2026.09.17 | ₩27,750 | ₩28,030 | ₩27,710 | ₩27,817 | +0.24% | 2.9만 |
|---|
| 2026.09.16 | ₩26,976 | ₩27,577 | ₩26,869 | ₩27,176 | +0.74% | 3.5천 |
|---|
| 2026.09.15 | ₩27,123 | ₩27,123 | ₩26,589 | ₩26,589 | -1.97% | 2.5천 |
|---|
| 2026.09.14 | ₩26,963 | ₩27,643 | ₩26,842 | ₩27,123 | +0.59% | 4.9천 |
|---|
| 2026.09.11 | ₩27,056 | ₩27,363 | ₩27,056 | ₩27,363 | +1.13% | 1.4천 |
|---|
| 2026.09.10 | ₩26,175 | ₩27,376 | ₩26,175 | ₩26,789 | +2.35% | 4.8천 |
|---|
| 2026.09.09 | ₩27,683 | ₩27,683 | ₩26,976 | ₩26,976 | -2.56% | 4.1천 |
|---|
| 2026.09.08 | ₩28,351 | ₩28,351 | ₩27,710 | ₩27,884 | -1.65% | 3.9천 |
|---|
| 2026.09.04 | ₩28,324 | ₩28,578 | ₩28,177 | ₩28,177 | -0.52% | 7.6천 |
|---|
| 2026.09.03 | ₩28,471 | ₩28,965 | ₩28,351 | ₩28,578 | +0.38% | 9.5천 |
|---|
| 2026.09.02 | ₩27,136 | ₩27,390 | ₩26,736 | ₩27,390 | +0.93% | 5.2천 |
|---|
| 2026.09.01 | ₩27,149 | ₩27,390 | ₩26,923 | ₩27,029 | -0.44% | 2.8만 |
|---|
| 2026.08.31 | ₩27,270 | ₩27,550 | ₩27,176 | ₩27,496 | +0.83% | 5.9천 |
|---|
| 2026.08.28 | ₩28,858 | ₩28,858 | ₩27,577 | ₩27,670 | -4.12% | 1.3만 |
|---|
| 2026.08.27 | ₩27,884 | ₩28,244 | ₩27,857 | ₩28,097 | +0.77% | 1.5만 |
|---|
| 2026.08.26 | ₩27,189 | ₩27,363 | ₩26,882 | ₩27,216 | +0.10% | 2.5만 |
|---|
| 2026.08.25 | ₩26,963 | ₩27,149 | ₩26,869 | ₩27,149 | +0.69% | 2.8만 |
|---|
| 2026.08.24 | ₩26,028 | ₩26,535 | ₩26,028 | ₩26,202 | +0.67% | 3.1만 |
|---|
| 2026.08.21 | ₩26,202 | ₩26,963 | ₩26,202 | ₩26,923 | +2.75% | 7.2천 |
|---|
| 2026.08.20 | ₩26,616 | ₩26,616 | ₩25,935 | ₩26,122 | -1.86% | 3.9만 |
|---|
| 2026.08.19 | ₩26,349 | ₩27,176 | ₩26,349 | ₩26,656 | +1.17% | 2.7만 |
|---|
| 2026.08.18 | ₩26,869 | ₩27,216 | ₩26,535 | ₩26,535 | -1.24% | 3.1천 |
|---|
| 2026.08.17 | ₩28,164 | ₩28,284 | ₩27,523 | ₩27,523 | -2.27% | 4.4천 |
|---|
| 2026.08.14 | ₩27,870 | ₩27,884 | ₩27,523 | ₩27,577 | -1.05% | 3.5천 |
|---|
| 2026.08.13 | ₩27,603 | ₩28,057 | ₩27,403 | ₩27,657 | +0.19% | 2.9만 |
|---|
| 2026.08.12 | ₩27,256 | ₩27,710 | ₩26,963 | ₩27,483 | +0.83% | 4.5만 |
|---|
| 2026.08.11 | ₩26,429 | ₩27,056 | ₩26,429 | ₩26,455 | +0.10% | 1.4만 |
|---|
| 2026.08.10 | ₩26,415 | ₩27,109 | ₩26,415 | ₩27,069 | +2.48% | 3.4만 |
|---|
| 2026.08.07 | ₩25,748 | ₩26,776 | ₩25,628 | ₩26,776 | +3.99% | 8.6천 |
|---|
| 2026.08.06 | ₩24,787 | ₩25,054 | ₩24,413 | ₩24,653 | -0.54% | 7.3천 |
|---|
| 2026.08.05 | ₩26,242 | ₩26,282 | ₩24,974 | ₩24,974 | -4.83% | 27만 |
|---|
| 2026.08.04 | ₩25,267 | ₩26,549 | ₩25,267 | ₩26,522 | +4.97% | 2.5만 |
|---|
| 2026.08.03 | ₩22,958 | ₩24,680 | ₩22,958 | ₩24,680 | +7.50% | 7.2만 |
|---|
| 2026.07.31 | ₩24,253 | ₩24,253 | ₩22,731 | ₩23,305 | -3.91% | 2.9만 |
|---|
| 2026.07.30 | ₩23,118 | ₩23,679 | ₩23,025 | ₩23,639 | +2.25% | 3.7만 |
|---|
| 2026.07.29 | ₩23,839 | ₩23,999 | ₩22,865 | ₩22,985 | -3.58% | 5.8만 |
|---|
| 2026.07.28 | ₩22,918 | ₩23,973 | ₩22,571 | ₩23,893 | +4.25% | 5.7만 |
|---|
| 2026.07.27 | ₩23,586 | ₩23,866 | ₩22,998 | ₩23,586 | 0.00% | 3만 |
|---|
| 2026.07.24 | ₩23,345 | ₩23,666 | ₩23,025 | ₩23,319 | -0.11% | 1.3만 |
|---|
| 2026.07.23 | ₩24,253 | ₩24,306 | ₩23,452 | ₩24,066 | -0.77% | 3.5만 |
|---|
| 2026.07.22 | ₩25,307 | ₩25,614 | ₩24,667 | ₩24,760 | -2.16% | 7.5만 |
|---|
| 2026.07.21 | ₩25,468 | ₩26,202 | ₩25,468 | ₩25,868 | +1.57% | 1.6만 |
|---|
| 2026.07.20 | ₩25,508 | ₩26,015 | ₩25,161 | ₩25,161 | -1.36% | 8.5천 |
|---|
| 2026.07.17 | ₩25,534 | ₩25,988 | ₩24,693 | ₩25,508 | -0.10% | 5.8만 |
|---|
| 2026.07.16 | ₩27,537 | ₩28,017 | ₩26,736 | ₩26,856 | -2.47% | 3만 |
|---|
| 2026.07.15 | ₩27,323 | ₩29,098 | ₩27,323 | ₩28,364 | +3.81% | 5.2만 |
|---|
| 2026.07.14 | ₩28,564 | ₩28,898 | ₩28,217 | ₩28,444 | -0.42% | 1.9만 |
|---|
| 2026.07.13 | ₩28,765 | ₩29,485 | ₩28,030 | ₩28,044 | -2.51% | 2.9만 |
|---|
| 2026.07.10 | ₩30,033 | ₩30,927 | ₩29,405 | ₩29,846 | -0.62% | 2.9만 |
|---|
| 2026.07.09 | ₩29,152 | ₩30,713 | ₩29,152 | ₩30,566 | +4.85% | 2.6만 |
|---|
| 2026.07.08 | ₩29,365 | ₩30,033 | ₩28,805 | ₩29,419 | +0.18% | 7.8만 |
|---|
| 2026.07.07 | ₩31,087 | ₩31,447 | ₩29,886 | ₩29,979 | -3.56% | 2만 |
|---|
| 2026.07.06 | ₩30,259 | ₩32,035 | ₩30,259 | ₩31,568 | +4.32% | 3.9만 |
|---|
| 2026.07.02 | ₩30,366 | ₩32,035 | ₩29,832 | ₩30,580 | +0.70% | 11.6만 |
|---|
| 2026.07.01 | ₩30,566 | ₩32,035 | ₩30,566 | ₩30,687 | +0.39% | 10.4만 |
|---|
| 2026.06.30 | ₩29,819 | ₩31,127 | ₩29,819 | ₩30,927 | +3.72% | 5만 |
|---|
| 2026.06.29 | ₩28,297 | ₩30,206 | ₩28,231 | ₩29,966 | +5.90% | 6만 |
|---|
| 2026.06.26 | ₩25,895 | ₩27,977 | ₩25,895 | ₩27,256 | +5.26% | 4.8만 |
|---|
| 2026.06.25 | ₩28,164 | ₩28,164 | ₩26,669 | ₩26,856 | -4.64% | 4.8만 |
|---|
| 2026.06.24 | ₩27,350 | ₩28,431 | ₩27,283 | ₩27,283 | -0.24% | 4.1만 |
|---|
| 2026.06.23 | ₩26,148 | ₩28,164 | ₩25,895 | ₩27,109 | +3.68% | 3.9만 |
|---|
| 2026.06.22 | ₩29,152 | ₩30,099 | ₩27,937 | ₩27,937 | -4.17% | 14.3만 |
|---|
| 2026.06.18 | ₩29,565 | ₩30,927 | ₩28,751 | ₩30,473 | +3.07% | 16.3만 |
|---|
| 2026.06.17 | ₩31,581 | ₩32,075 | ₩29,819 | ₩30,153 | -4.52% | 14.5만 |
|---|
| 2026.06.16 | ₩31,781 | ₩33,596 | ₩31,314 | ₩31,434 | -1.09% | 38.5만 |
|---|
| 2026.06.15 | ₩29,459 | ₩31,941 | ₩29,258 | ₩31,447 | +6.75% | 99만 |
|---|
| 2026.06.12 | ₩30,393 | ₩30,420 | ₩27,390 | ₩28,858 | -5.05% | 145.8만 |
|---|
| 2026.06.11 | ₩28,845 | ₩29,312 | ₩27,029 | ₩29,312 | +1.62% | 60.9만 |
|---|
| 2026.06.10 | ₩28,644 | ₩29,338 | ₩27,763 | ₩27,763 | -3.08% | 15만 |
|---|
| 2026.06.09 | ₩30,473 | ₩31,354 | ₩26,869 | ₩28,938 | -5.04% | 40.1만 |
|---|
| 2026.06.08 | ₩29,192 | ₩29,993 | ₩28,030 | ₩29,899 | +2.42% | 24.1만 |
|---|
| 2026.06.05 | ₩30,179 | ₩30,179 | ₩27,630 | ₩27,844 | -7.74% | 24.9만 |
|---|
| 2026.06.04 | ₩29,285 | ₩30,833 | ₩29,192 | ₩30,833 | +5.29% | 20.4만 |
|---|
| 2026.06.03 | ₩31,314 | ₩31,314 | ₩28,778 | ₩29,379 | -6.18% | 29.2만 |
|---|
| 2026.06.02 | ₩31,074 | ₩31,074 | ₩30,286 | ₩30,687 | -1.25% | 22.1만 |
|---|
| 2026.06.01 | ₩31,127 | ₩31,594 | ₩30,433 | ₩31,274 | +0.47% | 41.6만 |
|---|
| 2026.05.29 | ₩31,114 | ₩31,114 | ₩29,819 | ₩30,833 | -0.90% | 34.7만 |
|---|
| 2026.05.28 | ₩29,472 | ₩30,633 | ₩28,991 | ₩30,566 | +3.71% | 39.3만 |
|---|
| 2026.05.27 | ₩28,871 | ₩29,232 | ₩28,417 | ₩29,232 | +1.25% | 24.7만 |
|---|
| 2026.05.26 | ₩29,165 | ₩29,165 | ₩28,204 | ₩28,698 | -1.60% | 62.8만 |
|---|
| 2026.05.22 | ₩28,297 | ₩28,751 | ₩27,857 | ₩28,364 | +0.24% | 73.1만 |
|---|
| 2026.05.21 | ₩27,884 | ₩28,164 | ₩27,430 | ₩28,164 | +1.01% | 24.4만 |
|---|
| 2026.05.20 | ₩27,496 | ₩27,950 | ₩26,829 | ₩27,884 | +1.41% | 16.5만 |
|---|
| 2026.05.19 | ₩27,363 | ₩27,483 | ₩26,562 | ₩27,069 | -1.07% | 8만 |
|---|
| 2026.05.18 | ₩27,977 | ₩28,124 | ₩27,083 | ₩27,403 | -2.05% | 20.1만 |
|---|
| 2026.05.15 | ₩27,763 | ₩28,351 | ₩27,029 | ₩27,363 | -1.44% | 8.5만 |
|---|
| 2026.05.14 | ₩26,896 | ₩27,670 | ₩26,429 | ₩27,496 | +2.23% | 14.4만 |
|---|
| 2026.05.13 | ₩26,842 | ₩26,882 | ₩25,855 | ₩26,736 | -0.40% | 3.3만 |
|---|
| 2026.05.12 | ₩26,669 | ₩26,909 | ₩26,028 | ₩26,522 | -0.55% | 7.5만 |
|---|
| 2026.05.11 | ₩26,509 | ₩26,869 | ₩26,268 | ₩26,682 | +0.65% | 11.4만 |
|---|
| 2026.05.08 | ₩27,203 | ₩27,216 | ₩26,295 | ₩26,629 | -2.11% | 5.7만 |
|---|
| 2026.05.07 | ₩27,710 | ₩27,857 | ₩26,696 | ₩26,976 | -2.65% | 8.4만 |
|---|
| 2026.05.06 | ₩27,763 | ₩27,763 | ₩26,442 | ₩26,949 | -2.93% | 4.6만 |
|---|
| 2026.05.05 | ₩27,016 | ₩27,029 | ₩25,428 | ₩26,669 | -1.28% | 3.8만 |
|---|