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 | ₩29,741 | ₩30,021 | ₩29,621 | ₩30,021 | +0.94% | 2천 |
| 2026.10.08 | ₩29,128 | ₩29,301 | ₩29,074 | ₩29,154 | +0.09% | 1.4천 |
| 2026.10.07 | ₩29,821 | ₩30,101 | ₩29,821 | ₩30,088 | +0.89% | 1.1천 |
| 2026.10.06 | ₩31,341 | ₩31,648 | ₩30,635 | ₩30,635 | -2.26% | 9.9천 |
| 2026.10.05 | ₩28,674 | ₩30,981 | ₩28,674 | ₩30,981 | +8.05% | 7.6천 |
| 2026.10.02 | ₩28,714 | ₩29,408 | ₩28,714 | ₩29,181 | +1.63% | 6.3천 |
| 2026.10.01 | ₩28,447 | ₩28,447 | ₩28,061 | ₩28,061 | -1.36% | 900 |
| 2026.09.30 | ₩28,514 | ₩28,687 | ₩28,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,301 |
| -0.75% |
| 6.6천 |
| 2026.09.29 | ₩28,087 | ₩28,194 | ₩28,034 | ₩28,167 | +0.28% | 4.2천 |
|---|
| 2026.09.28 | ₩28,527 | ₩28,527 | ₩27,807 | ₩27,807 | -2.52% | 1.3천 |
|---|
| 2026.09.25 | ₩28,781 | ₩28,794 | ₩28,541 | ₩28,727 | -0.19% | 7천 |
|---|
| 2026.09.24 | ₩28,407 | ₩28,687 | ₩28,407 | ₩28,687 | +0.99% | 2.5천 |
|---|
| 2026.09.23 | ₩28,594 | ₩28,594 | ₩28,234 | ₩28,234 | -1.26% | 1천 |
|---|
| 2026.09.22 | ₩27,847 | ₩29,488 | ₩27,847 | ₩29,488 | +5.89% | 4.6천 |
|---|
| 2026.09.21 | ₩28,514 | ₩29,021 | ₩28,514 | ₩28,888 | +1.31% | 8.9천 |
|---|
| 2026.09.18 | ₩27,674 | ₩27,861 | ₩27,674 | ₩27,794 | +0.43% | 2.7천 |
|---|
| 2026.09.17 | ₩27,727 | ₩28,007 | ₩27,687 | ₩27,794 | +0.24% | 2.9만 |
|---|
| 2026.09.16 | ₩26,954 | ₩27,554 | ₩26,847 | ₩27,154 | +0.74% | 3.5천 |
|---|
| 2026.09.15 | ₩27,100 | ₩27,100 | ₩26,567 | ₩26,567 | -1.97% | 2.5천 |
|---|
| 2026.09.14 | ₩26,940 | ₩27,621 | ₩26,820 | ₩27,100 | +0.59% | 4.9천 |
|---|
| 2026.09.11 | ₩27,034 | ₩27,340 | ₩27,034 | ₩27,340 | +1.13% | 1.4천 |
|---|
| 2026.09.10 | ₩26,153 | ₩27,354 | ₩26,153 | ₩26,767 | +2.35% | 4.8천 |
|---|
| 2026.09.09 | ₩27,661 | ₩27,661 | ₩26,954 | ₩26,954 | -2.56% | 4.1천 |
|---|
| 2026.09.08 | ₩28,327 | ₩28,327 | ₩27,687 | ₩27,861 | -1.65% | 3.9천 |
|---|
| 2026.09.04 | ₩28,301 | ₩28,554 | ₩28,154 | ₩28,154 | -0.52% | 7.6천 |
|---|
| 2026.09.03 | ₩28,447 | ₩28,941 | ₩28,327 | ₩28,554 | +0.38% | 9.5천 |
|---|
| 2026.09.02 | ₩27,114 | ₩27,367 | ₩26,714 | ₩27,367 | +0.93% | 5.2천 |
|---|
| 2026.09.01 | ₩27,127 | ₩27,367 | ₩26,900 | ₩27,007 | -0.44% | 2.8만 |
|---|
| 2026.08.31 | ₩27,247 | ₩27,527 | ₩27,154 | ₩27,474 | +0.83% | 5.9천 |
|---|
| 2026.08.28 | ₩28,834 | ₩28,834 | ₩27,554 | ₩27,647 | -4.12% | 1.3만 |
|---|
| 2026.08.27 | ₩27,861 | ₩28,221 | ₩27,834 | ₩28,074 | +0.77% | 1.5만 |
|---|
| 2026.08.26 | ₩27,167 | ₩27,340 | ₩26,860 | ₩27,194 | +0.10% | 2.5만 |
|---|
| 2026.08.25 | ₩26,940 | ₩27,127 | ₩26,847 | ₩27,127 | +0.69% | 2.8만 |
|---|
| 2026.08.24 | ₩26,007 | ₩26,514 | ₩26,007 | ₩26,180 | +0.67% | 3.1만 |
|---|
| 2026.08.21 | ₩26,180 | ₩26,940 | ₩26,180 | ₩26,900 | +2.75% | 7.2천 |
|---|
| 2026.08.20 | ₩26,594 | ₩26,594 | ₩25,913 | ₩26,100 | -1.86% | 3.9만 |
|---|
| 2026.08.19 | ₩26,327 | ₩27,154 | ₩26,327 | ₩26,634 | +1.17% | 2.7만 |
|---|
| 2026.08.18 | ₩26,847 | ₩27,194 | ₩26,514 | ₩26,514 | -1.24% | 3.1천 |
|---|
| 2026.08.17 | ₩28,141 | ₩28,261 | ₩27,500 | ₩27,500 | -2.27% | 4.4천 |
|---|
| 2026.08.14 | ₩27,847 | ₩27,861 | ₩27,500 | ₩27,554 | -1.05% | 3.5천 |
|---|
| 2026.08.13 | ₩27,581 | ₩28,034 | ₩27,380 | ₩27,634 | +0.19% | 2.9만 |
|---|
| 2026.08.12 | ₩27,234 | ₩27,687 | ₩26,940 | ₩27,460 | +0.83% | 4.5만 |
|---|
| 2026.08.11 | ₩26,407 | ₩27,034 | ₩26,407 | ₩26,434 | +0.10% | 1.4만 |
|---|
| 2026.08.10 | ₩26,394 | ₩27,087 | ₩26,394 | ₩27,047 | +2.48% | 3.4만 |
|---|
| 2026.08.07 | ₩25,727 | ₩26,754 | ₩25,607 | ₩26,754 | +3.99% | 8.6천 |
|---|
| 2026.08.06 | ₩24,766 | ₩25,033 | ₩24,393 | ₩24,633 | -0.54% | 7.3천 |
|---|
| 2026.08.05 | ₩26,220 | ₩26,260 | ₩24,953 | ₩24,953 | -4.83% | 27만 |
|---|
| 2026.08.04 | ₩25,247 | ₩26,527 | ₩25,247 | ₩26,500 | +4.97% | 2.5만 |
|---|
| 2026.08.03 | ₩22,939 | ₩24,660 | ₩22,939 | ₩24,660 | +7.50% | 7.2만 |
|---|
| 2026.07.31 | ₩24,233 | ₩24,233 | ₩22,713 | ₩23,286 | -3.91% | 2.9만 |
|---|
| 2026.07.30 | ₩23,099 | ₩23,659 | ₩23,006 | ₩23,619 | +2.25% | 3.7만 |
|---|
| 2026.07.29 | ₩23,820 | ₩23,980 | ₩22,846 | ₩22,966 | -3.58% | 5.8만 |
|---|
| 2026.07.28 | ₩22,899 | ₩23,953 | ₩22,553 | ₩23,873 | +4.25% | 5.7만 |
|---|
| 2026.07.27 | ₩23,566 | ₩23,846 | ₩22,979 | ₩23,566 | 0.00% | 3만 |
|---|
| 2026.07.24 | ₩23,326 | ₩23,646 | ₩23,006 | ₩23,299 | -0.11% | 1.3만 |
|---|
| 2026.07.23 | ₩24,233 | ₩24,286 | ₩23,433 | ₩24,046 | -0.77% | 3.5만 |
|---|
| 2026.07.22 | ₩25,287 | ₩25,593 | ₩24,646 | ₩24,740 | -2.16% | 7.5만 |
|---|
| 2026.07.21 | ₩25,447 | ₩26,180 | ₩25,447 | ₩25,847 | +1.57% | 1.6만 |
|---|
| 2026.07.20 | ₩25,487 | ₩25,993 | ₩25,140 | ₩25,140 | -1.36% | 8.5천 |
|---|
| 2026.07.17 | ₩25,513 | ₩25,967 | ₩24,673 | ₩25,487 | -0.10% | 5.8만 |
|---|
| 2026.07.16 | ₩27,514 | ₩27,994 | ₩26,714 | ₩26,834 | -2.47% | 3만 |
|---|
| 2026.07.15 | ₩27,300 | ₩29,074 | ₩27,300 | ₩28,341 | +3.81% | 5.2만 |
|---|
| 2026.07.14 | ₩28,541 | ₩28,874 | ₩28,194 | ₩28,421 | -0.42% | 1.9만 |
|---|
| 2026.07.13 | ₩28,741 | ₩29,461 | ₩28,007 | ₩28,021 | -2.51% | 2.9만 |
|---|
| 2026.07.10 | ₩30,008 | ₩30,901 | ₩29,381 | ₩29,821 | -0.62% | 2.9만 |
|---|
| 2026.07.09 | ₩29,128 | ₩30,688 | ₩29,128 | ₩30,541 | +4.85% | 2.6만 |
|---|
| 2026.07.08 | ₩29,341 | ₩30,008 | ₩28,781 | ₩29,394 | +0.18% | 7.8만 |
|---|
| 2026.07.07 | ₩31,061 | ₩31,422 | ₩29,861 | ₩29,954 | -3.56% | 2만 |
|---|
| 2026.07.06 | ₩30,235 | ₩32,008 | ₩30,235 | ₩31,542 | +4.32% | 3.9만 |
|---|
| 2026.07.02 | ₩30,341 | ₩32,008 | ₩29,808 | ₩30,555 | +0.70% | 11.6만 |
|---|
| 2026.07.01 | ₩30,541 | ₩32,008 | ₩30,541 | ₩30,661 | +0.39% | 10.4만 |
|---|
| 2026.06.30 | ₩29,794 | ₩31,101 | ₩29,794 | ₩30,901 | +3.72% | 5만 |
|---|
| 2026.06.29 | ₩28,274 | ₩30,181 | ₩28,207 | ₩29,941 | +5.90% | 6만 |
|---|
| 2026.06.26 | ₩25,873 | ₩27,954 | ₩25,873 | ₩27,234 | +5.26% | 4.8만 |
|---|
| 2026.06.25 | ₩28,141 | ₩28,141 | ₩26,647 | ₩26,834 | -4.64% | 4.8만 |
|---|
| 2026.06.24 | ₩27,327 | ₩28,407 | ₩27,260 | ₩27,260 | -0.24% | 4.1만 |
|---|
| 2026.06.23 | ₩26,127 | ₩28,141 | ₩25,873 | ₩27,087 | +3.68% | 3.9만 |
|---|
| 2026.06.22 | ₩29,128 | ₩30,074 | ₩27,914 | ₩27,914 | -4.17% | 14.3만 |
|---|
| 2026.06.18 | ₩29,541 | ₩30,901 | ₩28,727 | ₩30,448 | +3.07% | 16.3만 |
|---|
| 2026.06.17 | ₩31,555 | ₩32,048 | ₩29,794 | ₩30,128 | -4.52% | 14.5만 |
|---|
| 2026.06.16 | ₩31,755 | ₩33,569 | ₩31,288 | ₩31,408 | -1.09% | 38.5만 |
|---|
| 2026.06.15 | ₩29,434 | ₩31,915 | ₩29,234 | ₩31,422 | +6.75% | 99만 |
|---|
| 2026.06.12 | ₩30,368 | ₩30,395 | ₩27,367 | ₩28,834 | -5.05% | 145.8만 |
|---|
| 2026.06.11 | ₩28,821 | ₩29,288 | ₩27,007 | ₩29,288 | +1.62% | 60.9만 |
|---|
| 2026.06.10 | ₩28,621 | ₩29,314 | ₩27,741 | ₩27,741 | -3.08% | 15만 |
|---|
| 2026.06.09 | ₩30,448 | ₩31,328 | ₩26,847 | ₩28,914 | -5.04% | 40.1만 |
|---|
| 2026.06.08 | ₩29,168 | ₩29,968 | ₩28,007 | ₩29,874 | +2.42% | 24.1만 |
|---|
| 2026.06.05 | ₩30,155 | ₩30,155 | ₩27,607 | ₩27,821 | -7.74% | 24.9만 |
|---|
| 2026.06.04 | ₩29,261 | ₩30,808 | ₩29,168 | ₩30,808 | +5.29% | 20.4만 |
|---|
| 2026.06.03 | ₩31,288 | ₩31,288 | ₩28,754 | ₩29,354 | -6.18% | 29.2만 |
|---|
| 2026.06.02 | ₩31,048 | ₩31,048 | ₩30,261 | ₩30,661 | -1.25% | 22.1만 |
|---|
| 2026.06.01 | ₩31,101 | ₩31,568 | ₩30,408 | ₩31,248 | +0.47% | 41.6만 |
|---|
| 2026.05.29 | ₩31,088 | ₩31,088 | ₩29,794 | ₩30,808 | -0.90% | 34.7만 |
|---|
| 2026.05.28 | ₩29,448 | ₩30,608 | ₩28,968 | ₩30,541 | +3.71% | 39.3만 |
|---|
| 2026.05.27 | ₩28,847 | ₩29,208 | ₩28,394 | ₩29,208 | +1.25% | 24.7만 |
|---|
| 2026.05.26 | ₩29,141 | ₩29,141 | ₩28,181 | ₩28,674 | -1.60% | 62.8만 |
|---|
| 2026.05.22 | ₩28,274 | ₩28,727 | ₩27,834 | ₩28,341 | +0.24% | 73.1만 |
|---|
| 2026.05.21 | ₩27,861 | ₩28,141 | ₩27,407 | ₩28,141 | +1.01% | 24.4만 |
|---|
| 2026.05.20 | ₩27,474 | ₩27,927 | ₩26,807 | ₩27,861 | +1.41% | 16.5만 |
|---|
| 2026.05.19 | ₩27,340 | ₩27,460 | ₩26,540 | ₩27,047 | -1.07% | 8만 |
|---|
| 2026.05.18 | ₩27,954 | ₩28,101 | ₩27,060 | ₩27,380 | -2.05% | 20.1만 |
|---|
| 2026.05.15 | ₩27,741 | ₩28,327 | ₩27,007 | ₩27,340 | -1.44% | 8.5만 |
|---|
| 2026.05.14 | ₩26,874 | ₩27,647 | ₩26,407 | ₩27,474 | +2.23% | 14.4만 |
|---|
| 2026.05.13 | ₩26,820 | ₩26,860 | ₩25,833 | ₩26,714 | -0.40% | 3.3만 |
|---|
| 2026.05.12 | ₩26,647 | ₩26,887 | ₩26,007 | ₩26,500 | -0.55% | 7.5만 |
|---|
| 2026.05.11 | ₩26,487 | ₩26,847 | ₩26,247 | ₩26,660 | +0.65% | 11.4만 |
|---|
| 2026.05.08 | ₩27,180 | ₩27,194 | ₩26,273 | ₩26,607 | -2.11% | 5.7만 |
|---|
| 2026.05.07 | ₩27,687 | ₩27,834 | ₩26,674 | ₩26,954 | -2.65% | 8.4만 |
|---|
| 2026.05.06 | ₩27,741 | ₩27,741 | ₩26,420 | ₩26,927 | -2.93% | 4.6만 |
|---|
| 2026.05.05 | ₩26,994 | ₩27,007 | ₩25,407 | ₩26,647 | -1.28% | 3.8만 |
|---|