시장 데이터를 불러오는 중
전체 종목
Defiance US 100 Tech AI Moat ETF 과거 주가
Defiance US 100 Tech AI Moat ETF · AIX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance US 100 Tech AI Moat ETF · AIX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 100 |
| 2026.10.08 | ₩34,251 | ₩34,251 | ₩33,889 | ₩33,889 | -1.06% | 600 |
| 2026.10.07 | ₩34,291 | ₩34,532 | ₩34,291 | ₩34,532 | +0.70% | 500 |
| 2026.10.06 | ₩34,599 | ₩34,747 | ₩34,599 | ₩34,640 | +0.12% | 500 |
| 2026.10.05 | ₩34,385 | ₩34,452 | ₩34,385 | ₩34,452 | +0.19% | 400 |
| 2026.10.02 | ₩34,372 | ₩34,372 | ₩34,171 | ₩34,171 | -0.58% | 200 |
| 2026.10.01 | ₩33,407 | ₩33,769 | ₩33,407 | ₩33,648 | +0.72% | 1천 |
| 2026.09.30 | ₩33,340 | ₩33,648 | ₩33,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,487 |
| +0.44% |
| 600 |
| 2026.09.29 | ₩33,353 | ₩33,393 | ₩33,353 | ₩33,393 | +0.12% | 600 |
|---|
| 2026.09.28 | ₩33,688 | ₩33,688 | ₩33,098 | ₩33,219 | -1.39% | 1천 |
|---|
| 2026.09.25 | ₩34,090 | ₩34,090 | ₩33,970 | ₩33,970 | -0.35% | 1.2천 |
|---|
| 2026.09.24 | ₩33,581 | ₩33,849 | ₩33,581 | ₩33,849 | +0.80% | 300 |
|---|
| 2026.09.23 | ₩33,836 | ₩33,849 | ₩33,809 | ₩33,809 | -0.08% | 2.1천 |
|---|
| 2026.09.22 | ₩33,996 | ₩34,090 | ₩33,996 | ₩34,090 | +0.28% | 300 |
|---|
| 2026.09.21 | ₩32,978 | ₩33,742 | ₩32,978 | ₩33,742 | +2.32% | 800 |
|---|
| 2026.09.18 | ₩32,067 | ₩32,308 | ₩32,067 | ₩32,308 | +0.75% | 400 |
|---|
| 2026.09.17 | ₩32,134 | ₩32,160 | ₩32,120 | ₩32,120 | -0.04% | 400 |
|---|
| 2026.09.16 | ₩31,571 | ₩31,638 | ₩31,356 | ₩31,356 | -0.68% | 400 |
|---|
| 2026.09.15 | ₩31,236 | ₩31,236 | ₩31,236 | ₩31,236 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩31,397 | ₩31,397 | ₩31,397 | ₩31,397 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩32,000 | ₩32,000 | ₩32,000 | ₩32,000 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,638 | ₩31,638 | ₩31,464 | ₩31,464 | -0.55% | 500 |
|---|
| 2026.09.09 | ₩31,852 | ₩31,852 | ₩31,852 | ₩31,852 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩31,959 | ₩31,959 | ₩31,799 | ₩31,799 | -0.50% | 1.5천 |
|---|
| 2026.09.04 | ₩31,531 | ₩31,557 | ₩31,531 | ₩31,557 | +0.08% | 300 |
|---|
| 2026.09.03 | ₩31,182 | ₩31,531 | ₩31,182 | ₩31,450 | +0.86% | 800 |
|---|
| 2026.09.02 | ₩30,887 | ₩30,901 | ₩30,887 | ₩30,901 | +0.04% | 200 |
|---|
| 2026.09.01 | ₩30,981 | ₩30,995 | ₩30,847 | ₩30,847 | -0.43% | 1.9천 |
|---|
| 2026.08.31 | ₩31,370 | ₩31,370 | ₩31,356 | ₩31,356 | -0.04% | 500 |
|---|
| 2026.08.28 | ₩31,397 | ₩31,397 | ₩31,303 | ₩31,303 | -0.30% | 600 |
|---|
| 2026.08.27 | ₩31,504 | ₩31,598 | ₩31,490 | ₩31,598 | +0.30% | 1.1천 |
|---|
| 2026.08.26 | ₩30,928 | ₩31,155 | ₩30,928 | ₩31,155 | +0.74% | 200 |
|---|
| 2026.08.25 | ₩30,995 | ₩30,995 | ₩30,995 | ₩30,995 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩30,673 | ₩30,673 | ₩30,673 | ₩30,673 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,155 | ₩31,155 | ₩31,129 | ₩31,129 | -0.09% | 100 |
|---|
| 2026.08.20 | ₩31,062 | ₩31,062 | ₩31,062 | ₩31,062 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩31,343 | ₩31,343 | ₩31,142 | ₩31,142 | -0.64% | 300 |
|---|
| 2026.08.18 | ₩31,370 | ₩31,370 | ₩31,169 | ₩31,169 | -0.64% | 1.7천 |
|---|
| 2026.08.17 | ₩32,335 | ₩32,335 | ₩32,026 | ₩32,026 | -0.95% | 300 |
|---|
| 2026.08.14 | ₩32,120 | ₩32,134 | ₩32,067 | ₩32,080 | -0.13% | 800 |
|---|
| 2026.08.13 | ₩32,134 | ₩32,134 | ₩32,134 | ₩32,134 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩31,732 | ₩31,732 | ₩31,732 | ₩31,732 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩31,584 | ₩31,584 | ₩31,584 | ₩31,584 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩31,665 | ₩31,665 | ₩31,665 | ₩31,665 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩31,973 | ₩31,973 | ₩31,973 | ₩31,973 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩31,370 | ₩31,383 | ₩31,289 | ₩31,289 | -0.26% | 500 |
|---|
| 2026.08.05 | ₩31,330 | ₩31,330 | ₩31,330 | ₩31,330 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,866 | ₩31,866 | ₩31,866 | ₩31,866 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩30,110 | ₩30,164 | ₩30,110 | ₩30,164 | +0.18% | 200 |
|---|
| 2026.07.31 | ₩29,695 | ₩29,695 | ₩29,628 | ₩29,628 | -0.23% | 500 |
|---|
| 2026.07.30 | ₩29,172 | ₩29,400 | ₩29,172 | ₩29,400 | +0.78% | 400 |
|---|
| 2026.07.29 | ₩28,315 | ₩28,315 | ₩28,315 | ₩28,315 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩29,306 | ₩29,306 | ₩29,306 | ₩29,306 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩29,440 | ₩29,909 | ₩29,440 | ₩29,909 | +1.59% | 600 |
|---|
| 2026.07.24 | ₩29,896 | ₩29,896 | ₩29,896 | ₩29,896 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,566 | ₩30,566 | ₩30,566 | ₩30,566 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩31,370 | ₩31,370 | ₩31,370 | ₩31,370 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩31,665 | ₩31,665 | ₩31,665 | ₩31,665 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩30,861 | ₩30,861 | ₩30,861 | ₩30,861 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,083 | ₩30,807 | ₩30,083 | ₩30,807 | +2.41% | 200 |
|---|
| 2026.07.16 | ₩31,598 | ₩31,598 | ₩31,236 | ₩31,263 | -1.06% | 1.4천 |
|---|
| 2026.07.15 | ₩32,040 | ₩32,134 | ₩31,799 | ₩32,134 | +0.29% | 2천 |
|---|
| 2026.07.14 | ₩32,348 | ₩32,348 | ₩32,348 | ₩32,348 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩32,134 | ₩32,134 | ₩31,933 | ₩32,013 | -0.38% | 800 |
|---|
| 2026.07.10 | ₩32,978 | ₩32,991 | ₩32,911 | ₩32,938 | -0.12% | 2.3천 |
|---|
| 2026.07.09 | ₩32,294 | ₩32,938 | ₩32,294 | ₩32,924 | +1.95% | 700 |
|---|
| 2026.07.08 | ₩31,919 | ₩32,214 | ₩31,906 | ₩32,214 | +0.92% | 3.3천 |
|---|
| 2026.07.07 | ₩32,656 | ₩32,656 | ₩31,852 | ₩32,067 | -1.81% | 1.3천 |
|---|
| 2026.07.06 | ₩32,817 | ₩33,192 | ₩32,817 | ₩33,005 | +0.57% | 1.6천 |
|---|
| 2026.07.02 | ₩33,353 | ₩33,353 | ₩32,040 | ₩32,241 | -3.33% | 3.1천 |
|---|
| 2026.07.01 | ₩33,474 | ₩33,702 | ₩33,259 | ₩33,259 | -0.64% | 6.4천 |
|---|
| 2026.06.30 | ₩33,608 | ₩33,983 | ₩33,608 | ₩33,876 | +0.80% | 2.2천 |
|---|
| 2026.06.29 | ₩32,817 | ₩33,112 | ₩32,120 | ₩33,005 | +0.57% | 3.7천 |
|---|
| 2026.06.26 | ₩32,536 | ₩32,536 | ₩32,281 | ₩32,281 | -0.78% | 2.4천 |
|---|
| 2026.06.25 | ₩32,804 | ₩32,804 | ₩32,804 | ₩32,804 | 0.00% | 200 |
|---|