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 | ₩29,774 | ₩30,054 | ₩29,654 | ₩30,054 | +0.94% | 2천 |
| 2026.10.08 | ₩29,160 | ₩29,333 | ₩29,106 | ₩29,186 | +0.09% | 1.4천 |
| 2026.10.07 | ₩29,854 | ₩30,134 | ₩29,854 | ₩30,121 | +0.89% | 1.1천 |
| 2026.10.06 | ₩31,376 | ₩31,683 | ₩30,668 | ₩30,668 | -2.26% | 9.9천 |
| 2026.10.05 | ₩28,706 | ₩31,016 | ₩28,706 | ₩31,016 | +8.05% | 7.6천 |
| 2026.10.02 | ₩28,746 | ₩29,440 | ₩28,746 | ₩29,213 | +1.63% | 6.3천 |
| 2026.10.01 | ₩28,479 | ₩28,479 | ₩28,092 | ₩28,092 | -1.36% | 900 |
| 2026.09.30 | ₩28,546 | ₩28,719 | ₩28,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,332 |
| -0.75% |
| 6.6천 |
| 2026.09.29 | ₩28,118 | ₩28,225 | ₩28,065 | ₩28,198 | +0.28% | 4.2천 |
|---|
| 2026.09.28 | ₩28,559 | ₩28,559 | ₩27,838 | ₩27,838 | -2.52% | 1.3천 |
|---|
| 2026.09.25 | ₩28,813 | ₩28,826 | ₩28,572 | ₩28,759 | -0.19% | 7천 |
|---|
| 2026.09.24 | ₩28,439 | ₩28,719 | ₩28,439 | ₩28,719 | +0.99% | 2.5천 |
|---|
| 2026.09.23 | ₩28,626 | ₩28,626 | ₩28,265 | ₩28,265 | -1.26% | 1천 |
|---|
| 2026.09.22 | ₩27,878 | ₩29,520 | ₩27,878 | ₩29,520 | +5.89% | 4.6천 |
|---|
| 2026.09.21 | ₩28,546 | ₩29,053 | ₩28,546 | ₩28,919 | +1.31% | 8.9천 |
|---|
| 2026.09.18 | ₩27,704 | ₩27,891 | ₩27,704 | ₩27,825 | +0.43% | 2.7천 |
|---|
| 2026.09.17 | ₩27,758 | ₩28,038 | ₩27,718 | ₩27,825 | +0.24% | 2.9만 |
|---|
| 2026.09.16 | ₩26,983 | ₩27,584 | ₩26,877 | ₩27,184 | +0.74% | 3.5천 |
|---|
| 2026.09.15 | ₩27,130 | ₩27,130 | ₩26,596 | ₩26,596 | -1.97% | 2.5천 |
|---|
| 2026.09.14 | ₩26,970 | ₩27,651 | ₩26,850 | ₩27,130 | +0.59% | 4.9천 |
|---|
| 2026.09.11 | ₩27,063 | ₩27,371 | ₩27,063 | ₩27,371 | +1.13% | 1.4천 |
|---|
| 2026.09.10 | ₩26,182 | ₩27,384 | ₩26,182 | ₩26,796 | +2.35% | 4.8천 |
|---|
| 2026.09.09 | ₩27,691 | ₩27,691 | ₩26,983 | ₩26,983 | -2.56% | 4.1천 |
|---|
| 2026.09.08 | ₩28,359 | ₩28,359 | ₩27,718 | ₩27,891 | -1.65% | 3.9천 |
|---|
| 2026.09.04 | ₩28,332 | ₩28,586 | ₩28,185 | ₩28,185 | -0.52% | 7.6천 |
|---|
| 2026.09.03 | ₩28,479 | ₩28,973 | ₩28,359 | ₩28,586 | +0.38% | 9.5천 |
|---|
| 2026.09.02 | ₩27,144 | ₩27,397 | ₩26,743 | ₩27,397 | +0.93% | 5.2천 |
|---|
| 2026.09.01 | ₩27,157 | ₩27,397 | ₩26,930 | ₩27,037 | -0.44% | 2.8만 |
|---|
| 2026.08.31 | ₩27,277 | ₩27,557 | ₩27,184 | ₩27,504 | +0.83% | 5.9천 |
|---|
| 2026.08.28 | ₩28,866 | ₩28,866 | ₩27,584 | ₩27,678 | -4.12% | 1.3만 |
|---|
| 2026.08.27 | ₩27,891 | ₩28,252 | ₩27,865 | ₩28,105 | +0.77% | 1.5만 |
|---|
| 2026.08.26 | ₩27,197 | ₩27,371 | ₩26,890 | ₩27,224 | +0.10% | 2.5만 |
|---|
| 2026.08.25 | ₩26,970 | ₩27,157 | ₩26,877 | ₩27,157 | +0.69% | 2.8만 |
|---|
| 2026.08.24 | ₩26,035 | ₩26,543 | ₩26,035 | ₩26,209 | +0.67% | 3.1만 |
|---|
| 2026.08.21 | ₩26,209 | ₩26,970 | ₩26,209 | ₩26,930 | +2.75% | 7.2천 |
|---|
| 2026.08.20 | ₩26,623 | ₩26,623 | ₩25,942 | ₩26,129 | -1.86% | 3.9만 |
|---|
| 2026.08.19 | ₩26,356 | ₩27,184 | ₩26,356 | ₩26,663 | +1.17% | 2.7만 |
|---|
| 2026.08.18 | ₩26,877 | ₩27,224 | ₩26,543 | ₩26,543 | -1.24% | 3.1천 |
|---|
| 2026.08.17 | ₩28,172 | ₩28,292 | ₩27,531 | ₩27,531 | -2.27% | 4.4천 |
|---|
| 2026.08.14 | ₩27,878 | ₩27,891 | ₩27,531 | ₩27,584 | -1.05% | 3.5천 |
|---|
| 2026.08.13 | ₩27,611 | ₩28,065 | ₩27,411 | ₩27,664 | +0.19% | 2.9만 |
|---|
| 2026.08.12 | ₩27,264 | ₩27,718 | ₩26,970 | ₩27,491 | +0.83% | 4.5만 |
|---|
| 2026.08.11 | ₩26,436 | ₩27,063 | ₩26,436 | ₩26,463 | +0.10% | 1.4만 |
|---|
| 2026.08.10 | ₩26,423 | ₩27,117 | ₩26,423 | ₩27,077 | +2.48% | 3.4만 |
|---|
| 2026.08.07 | ₩25,755 | ₩26,783 | ₩25,635 | ₩26,783 | +3.99% | 8.6천 |
|---|
| 2026.08.06 | ₩24,794 | ₩25,061 | ₩24,420 | ₩24,660 | -0.54% | 7.3천 |
|---|
| 2026.08.05 | ₩26,249 | ₩26,289 | ₩24,981 | ₩24,981 | -4.83% | 27만 |
|---|
| 2026.08.04 | ₩25,274 | ₩26,556 | ₩25,274 | ₩26,529 | +4.97% | 2.5만 |
|---|
| 2026.08.03 | ₩22,965 | ₩24,687 | ₩22,965 | ₩24,687 | +7.50% | 7.2만 |
|---|
| 2026.07.31 | ₩24,260 | ₩24,260 | ₩22,738 | ₩23,312 | -3.91% | 2.9만 |
|---|
| 2026.07.30 | ₩23,125 | ₩23,686 | ₩23,031 | ₩23,646 | +2.25% | 3.7만 |
|---|
| 2026.07.29 | ₩23,846 | ₩24,006 | ₩22,871 | ₩22,991 | -3.58% | 5.8만 |
|---|
| 2026.07.28 | ₩22,925 | ₩23,979 | ₩22,577 | ₩23,899 | +4.25% | 5.7만 |
|---|
| 2026.07.27 | ₩23,592 | ₩23,872 | ₩23,005 | ₩23,592 | 0.00% | 3만 |
|---|
| 2026.07.24 | ₩23,352 | ₩23,672 | ₩23,031 | ₩23,325 | -0.11% | 1.3만 |
|---|
| 2026.07.23 | ₩24,260 | ₩24,313 | ₩23,459 | ₩24,073 | -0.77% | 3.5만 |
|---|
| 2026.07.22 | ₩25,314 | ₩25,622 | ₩24,674 | ₩24,767 | -2.16% | 7.5만 |
|---|
| 2026.07.21 | ₩25,475 | ₩26,209 | ₩25,475 | ₩25,875 | +1.57% | 1.6만 |
|---|
| 2026.07.20 | ₩25,515 | ₩26,022 | ₩25,168 | ₩25,168 | -1.36% | 8.5천 |
|---|
| 2026.07.17 | ₩25,541 | ₩25,995 | ₩24,700 | ₩25,515 | -0.10% | 5.8만 |
|---|
| 2026.07.16 | ₩27,544 | ₩28,025 | ₩26,743 | ₩26,863 | -2.47% | 3만 |
|---|
| 2026.07.15 | ₩27,331 | ₩29,106 | ₩27,331 | ₩28,372 | +3.81% | 5.2만 |
|---|
| 2026.07.14 | ₩28,572 | ₩28,906 | ₩28,225 | ₩28,452 | -0.42% | 1.9만 |
|---|
| 2026.07.13 | ₩28,772 | ₩29,493 | ₩28,038 | ₩28,052 | -2.51% | 2.9만 |
|---|
| 2026.07.10 | ₩30,041 | ₩30,935 | ₩29,413 | ₩29,854 | -0.62% | 2.9만 |
|---|
| 2026.07.09 | ₩29,160 | ₩30,722 | ₩29,160 | ₩30,575 | +4.85% | 2.6만 |
|---|
| 2026.07.08 | ₩29,373 | ₩30,041 | ₩28,813 | ₩29,427 | +0.18% | 7.8만 |
|---|
| 2026.07.07 | ₩31,096 | ₩31,456 | ₩29,894 | ₩29,987 | -3.56% | 2만 |
|---|
| 2026.07.06 | ₩30,268 | ₩32,044 | ₩30,268 | ₩31,576 | +4.32% | 3.9만 |
|---|
| 2026.07.02 | ₩30,375 | ₩32,044 | ₩29,841 | ₩30,588 | +0.70% | 11.6만 |
|---|
| 2026.07.01 | ₩30,575 | ₩32,044 | ₩30,575 | ₩30,695 | +0.39% | 10.4만 |
|---|
| 2026.06.30 | ₩29,827 | ₩31,136 | ₩29,827 | ₩30,935 | +3.72% | 5만 |
|---|
| 2026.06.29 | ₩28,305 | ₩30,214 | ₩28,238 | ₩29,974 | +5.90% | 6만 |
|---|
| 2026.06.26 | ₩25,902 | ₩27,985 | ₩25,902 | ₩27,264 | +5.26% | 4.8만 |
|---|
| 2026.06.25 | ₩28,172 | ₩28,172 | ₩26,676 | ₩26,863 | -4.64% | 4.8만 |
|---|
| 2026.06.24 | ₩27,357 | ₩28,439 | ₩27,290 | ₩27,290 | -0.24% | 4.1만 |
|---|
| 2026.06.23 | ₩26,156 | ₩28,172 | ₩25,902 | ₩27,117 | +3.68% | 3.9만 |
|---|
| 2026.06.22 | ₩29,160 | ₩30,108 | ₩27,945 | ₩27,945 | -4.17% | 14.3만 |
|---|
| 2026.06.18 | ₩29,574 | ₩30,935 | ₩28,759 | ₩30,481 | +3.07% | 16.3만 |
|---|
| 2026.06.17 | ₩31,590 | ₩32,084 | ₩29,827 | ₩30,161 | -4.52% | 14.5만 |
|---|
| 2026.06.16 | ₩31,790 | ₩33,606 | ₩31,323 | ₩31,443 | -1.09% | 38.5만 |
|---|
| 2026.06.15 | ₩29,467 | ₩31,950 | ₩29,266 | ₩31,456 | +6.75% | 99만 |
|---|
| 2026.06.12 | ₩30,401 | ₩30,428 | ₩27,397 | ₩28,866 | -5.05% | 145.8만 |
|---|
| 2026.06.11 | ₩28,853 | ₩29,320 | ₩27,037 | ₩29,320 | +1.62% | 60.9만 |
|---|
| 2026.06.10 | ₩28,652 | ₩29,347 | ₩27,771 | ₩27,771 | -3.08% | 15만 |
|---|
| 2026.06.09 | ₩30,481 | ₩31,363 | ₩26,877 | ₩28,946 | -5.04% | 40.1만 |
|---|
| 2026.06.08 | ₩29,200 | ₩30,001 | ₩28,038 | ₩29,907 | +2.42% | 24.1만 |
|---|
| 2026.06.05 | ₩30,188 | ₩30,188 | ₩27,638 | ₩27,851 | -7.74% | 24.9만 |
|---|
| 2026.06.04 | ₩29,293 | ₩30,842 | ₩29,200 | ₩30,842 | +5.29% | 20.4만 |
|---|
| 2026.06.03 | ₩31,323 | ₩31,323 | ₩28,786 | ₩29,387 | -6.18% | 29.2만 |
|---|
| 2026.06.02 | ₩31,082 | ₩31,082 | ₩30,295 | ₩30,695 | -1.25% | 22.1만 |
|---|
| 2026.06.01 | ₩31,136 | ₩31,603 | ₩30,441 | ₩31,283 | +0.47% | 41.6만 |
|---|
| 2026.05.29 | ₩31,122 | ₩31,122 | ₩29,827 | ₩30,842 | -0.90% | 34.7만 |
|---|
| 2026.05.28 | ₩29,480 | ₩30,642 | ₩28,999 | ₩30,575 | +3.71% | 39.3만 |
|---|
| 2026.05.27 | ₩28,879 | ₩29,240 | ₩28,425 | ₩29,240 | +1.25% | 24.7만 |
|---|
| 2026.05.26 | ₩29,173 | ₩29,173 | ₩28,212 | ₩28,706 | -1.60% | 62.8만 |
|---|
| 2026.05.22 | ₩28,305 | ₩28,759 | ₩27,865 | ₩28,372 | +0.24% | 73.1만 |
|---|
| 2026.05.21 | ₩27,891 | ₩28,172 | ₩27,437 | ₩28,172 | +1.01% | 24.4만 |
|---|
| 2026.05.20 | ₩27,504 | ₩27,958 | ₩26,837 | ₩27,891 | +1.41% | 16.5만 |
|---|
| 2026.05.19 | ₩27,371 | ₩27,491 | ₩26,569 | ₩27,077 | -1.07% | 8만 |
|---|
| 2026.05.18 | ₩27,985 | ₩28,132 | ₩27,090 | ₩27,411 | -2.05% | 20.1만 |
|---|
| 2026.05.15 | ₩27,771 | ₩28,359 | ₩27,037 | ₩27,371 | -1.44% | 8.5만 |
|---|
| 2026.05.14 | ₩26,903 | ₩27,678 | ₩26,436 | ₩27,504 | +2.23% | 14.4만 |
|---|
| 2026.05.13 | ₩26,850 | ₩26,890 | ₩25,862 | ₩26,743 | -0.40% | 3.3만 |
|---|
| 2026.05.12 | ₩26,676 | ₩26,917 | ₩26,035 | ₩26,529 | -0.55% | 7.5만 |
|---|
| 2026.05.11 | ₩26,516 | ₩26,877 | ₩26,276 | ₩26,690 | +0.65% | 11.4만 |
|---|
| 2026.05.08 | ₩27,210 | ₩27,224 | ₩26,302 | ₩26,636 | -2.11% | 5.7만 |
|---|
| 2026.05.07 | ₩27,718 | ₩27,865 | ₩26,703 | ₩26,983 | -2.65% | 8.4만 |
|---|
| 2026.05.06 | ₩27,771 | ₩27,771 | ₩26,449 | ₩26,957 | -2.93% | 4.6만 |
|---|
| 2026.05.05 | ₩27,023 | ₩27,037 | ₩25,435 | ₩26,676 | -1.28% | 3.8만 |
|---|