시장 데이터를 불러오는 중
전체 종목
Defiance AI Hyperscale Leaders ETF 과거 주가
Defiance AI Hyperscale Leaders ETF · AIHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance AI Hyperscale Leaders ETF · AIHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,311 | ₩30,459 | ₩30,177 | ₩30,378 | +0.22% | 1.3만 |
| 2026.10.08 | ₩30,378 | ₩30,392 | ₩29,842 | ₩29,856 | -1.72% | 2.8만 |
| 2026.10.07 | ₩30,271 | ₩30,405 | ₩30,124 | ₩30,338 | +0.22% | 2.1만 |
| 2026.10.06 | ₩30,512 | ₩30,660 | ₩30,512 | ₩30,526 | +0.04% | 1.3만 |
| 2026.10.05 | ₩30,003 | ₩30,459 | ₩30,003 | ₩30,338 | +1.12% | 1.6만 |
| 2026.10.02 | ₩29,829 | ₩29,829 | ₩29,601 | ₩29,775 | -0.18% | 1.8만 |
| 2026.10.01 | ₩29,641 | ₩29,775 | ₩29,239 | ₩29,239 | -1.36% | 2.4만 |
| 2026.09.30 | ₩29,681 | ₩29,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,440 |
| -0.81% |
| 16.3만 |
| 2026.09.29 | ₩29,239 | ₩29,360 | ₩29,038 | ₩29,360 | +0.41% | 9천 |
|---|
| 2026.09.28 | ₩29,467 | ₩29,467 | ₩29,078 | ₩29,105 | -1.23% | 7.2만 |
|---|
| 2026.09.25 | ₩29,655 | ₩29,748 | ₩29,547 | ₩29,708 | +0.18% | 3.7만 |
|---|
| 2026.09.24 | ₩29,199 | ₩29,655 | ₩29,199 | ₩29,655 | +1.56% | 9.4천 |
|---|
| 2026.09.23 | ₩29,815 | ₩29,815 | ₩29,320 | ₩29,360 | -1.53% | 3.1만 |
|---|
| 2026.09.22 | ₩30,057 | ₩30,217 | ₩29,815 | ₩29,869 | -0.62% | 2.3만 |
|---|
| 2026.09.21 | ₩29,320 | ₩30,110 | ₩29,320 | ₩30,016 | +2.38% | 2.8만 |
|---|
| 2026.09.18 | ₩29,413 | ₩29,413 | ₩28,877 | ₩29,011 | -1.37% | 2.4만 |
|---|
| 2026.09.17 | ₩29,078 | ₩29,199 | ₩28,944 | ₩29,199 | +0.41% | 3.7만 |
|---|
| 2026.09.16 | ₩29,038 | ₩29,038 | ₩28,542 | ₩28,636 | -1.38% | 7.2천 |
|---|
| 2026.09.15 | ₩28,931 | ₩28,931 | ₩28,609 | ₩28,636 | -1.02% | 5.7천 |
|---|
| 2026.09.14 | ₩28,877 | ₩29,199 | ₩28,797 | ₩29,025 | +0.51% | 2.2만 |
|---|
| 2026.09.11 | ₩28,703 | ₩28,797 | ₩28,636 | ₩28,770 | +0.23% | 13.2만 |
|---|
| 2026.09.10 | ₩28,328 | ₩28,583 | ₩28,328 | ₩28,382 | +0.19% | 1.3만 |
|---|
| 2026.09.09 | ₩28,502 | ₩28,556 | ₩28,408 | ₩28,489 | -0.05% | 9.1천 |
|---|
| 2026.09.08 | ₩28,368 | ₩28,636 | ₩28,368 | ₩28,583 | +0.76% | 8.4천 |
|---|
| 2026.09.04 | ₩28,717 | ₩28,730 | ₩28,489 | ₩28,596 | -0.42% | 6.4천 |
|---|
| 2026.09.03 | ₩28,730 | ₩28,891 | ₩28,636 | ₩28,730 | 0.00% | 8.2만 |
|---|
| 2026.09.02 | ₩27,846 | ₩28,020 | ₩27,846 | ₩27,953 | +0.38% | 1.3만 |
|---|
| 2026.09.01 | ₩27,980 | ₩28,006 | ₩27,872 | ₩27,899 | -0.29% | 1.2만 |
|---|
| 2026.08.31 | ₩28,288 | ₩28,288 | ₩28,154 | ₩28,207 | -0.28% | 7.9천 |
|---|
| 2026.08.28 | ₩28,248 | ₩28,757 | ₩28,248 | ₩28,596 | +1.23% | 8.3천 |
|---|
| 2026.08.27 | ₩28,060 | ₩28,100 | ₩27,846 | ₩28,060 | 0.00% | 29.8만 |
|---|
| 2026.08.26 | ₩28,167 | ₩28,167 | ₩27,926 | ₩28,087 | -0.29% | 2.6천 |
|---|
| 2026.08.25 | ₩27,832 | ₩27,993 | ₩27,832 | ₩27,993 | +0.58% | 4.1천 |
|---|
| 2026.08.24 | ₩27,578 | ₩28,810 | ₩27,578 | ₩27,819 | +0.87% | 5.9천 |
|---|
| 2026.08.21 | ₩27,631 | ₩27,765 | ₩27,551 | ₩27,631 | 0.00% | 8.9천 |
|---|
| 2026.08.20 | ₩27,832 | ₩27,832 | ₩27,350 | ₩27,511 | -1.16% | 1.1만 |
|---|
| 2026.08.19 | ₩27,819 | ₩28,020 | ₩27,671 | ₩27,872 | +0.19% | 1만 |
|---|
| 2026.08.18 | ₩27,712 | ₩27,899 | ₩27,658 | ₩27,725 | +0.05% | 8천 |
|---|
| 2026.08.17 | ₩28,395 | ₩28,395 | ₩28,006 | ₩28,047 | -1.23% | 7.5천 |
|---|
| 2026.08.14 | ₩28,623 | ₩28,623 | ₩28,315 | ₩28,315 | -1.08% | 5.3천 |
|---|
| 2026.08.13 | ₩28,502 | ₩28,663 | ₩28,341 | ₩28,516 | +0.05% | 1.9만 |
|---|
| 2026.08.12 | ₩28,489 | ₩28,596 | ₩28,328 | ₩28,435 | -0.19% | 8.6천 |
|---|
| 2026.08.11 | ₩29,105 | ₩29,105 | ₩28,542 | ₩28,556 | -1.89% | 8.1천 |
|---|
| 2026.08.10 | ₩28,797 | ₩29,159 | ₩28,797 | ₩29,105 | +1.07% | 1.3만 |
|---|
| 2026.08.07 | ₩28,475 | ₩28,824 | ₩28,449 | ₩28,717 | +0.85% | 8.8천 |
|---|
| 2026.08.06 | ₩27,939 | ₩28,274 | ₩27,939 | ₩28,181 | +0.86% | 9.7천 |
|---|
| 2026.08.05 | ₩28,730 | ₩28,770 | ₩27,953 | ₩28,006 | -2.52% | 1.5만 |
|---|
| 2026.08.04 | ₩28,462 | ₩28,958 | ₩28,395 | ₩28,824 | +1.27% | 1.4만 |
|---|
| 2026.08.03 | ₩27,725 | ₩28,583 | ₩27,725 | ₩28,569 | +3.04% | 1.8만 |
|---|
| 2026.07.31 | ₩26,921 | ₩27,202 | ₩26,867 | ₩27,202 | +1.05% | 1.3만 |
|---|
| 2026.07.30 | ₩25,782 | ₩25,862 | ₩25,742 | ₩25,742 | -0.16% | 1.9천 |
|---|
| 2026.07.29 | ₩25,353 | ₩25,688 | ₩25,112 | ₩25,112 | -0.95% | 7.3천 |
|---|
| 2026.07.28 | ₩25,152 | ₩25,487 | ₩25,152 | ₩25,407 | +1.01% | 2.9천 |
|---|
| 2026.07.27 | ₩25,367 | ₩25,367 | ₩25,112 | ₩25,152 | -0.85% | 1.5천 |
|---|
| 2026.07.24 | ₩24,978 | ₩25,085 | ₩24,951 | ₩24,951 | -0.11% | 1.1천 |
|---|
| 2026.07.23 | ₩25,219 | ₩25,233 | ₩24,844 | ₩25,166 | -0.21% | 7.4천 |
|---|
| 2026.07.22 | ₩26,760 | ₩26,760 | ₩26,063 | ₩26,063 | -2.60% | 2.7천 |
|---|
| 2026.07.21 | ₩26,827 | ₩26,934 | ₩26,680 | ₩26,680 | -0.55% | 3.5천 |
|---|