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 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 100 |
| 2026.10.08 | ₩34,279 | ₩34,279 | ₩33,916 | ₩33,916 | -1.06% | 600 |
| 2026.10.07 | ₩34,319 | ₩34,560 | ₩34,319 | ₩34,560 | +0.70% | 500 |
| 2026.10.06 | ₩34,627 | ₩34,775 | ₩34,627 | ₩34,667 | +0.12% | 500 |
| 2026.10.05 | ₩34,413 | ₩34,480 | ₩34,413 | ₩34,480 | +0.19% | 400 |
| 2026.10.02 | ₩34,399 | ₩34,399 | ₩34,198 | ₩34,198 | -0.58% | 200 |
| 2026.10.01 | ₩33,434 | ₩33,796 | ₩33,434 | ₩33,675 | +0.72% | 1천 |
| 2026.09.30 | ₩33,367 | ₩33,675 | ₩33,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.44% |
| 600 |
| 2026.09.29 | ₩33,380 | ₩33,420 | ₩33,380 | ₩33,420 | +0.12% | 600 |
|---|
| 2026.09.28 | ₩33,715 | ₩33,715 | ₩33,125 | ₩33,246 | -1.39% | 1천 |
|---|
| 2026.09.25 | ₩34,118 | ₩34,118 | ₩33,997 | ₩33,997 | -0.35% | 1.2천 |
|---|
| 2026.09.24 | ₩33,608 | ₩33,876 | ₩33,608 | ₩33,876 | +0.80% | 300 |
|---|
| 2026.09.23 | ₩33,863 | ₩33,876 | ₩33,836 | ₩33,836 | -0.08% | 2.1천 |
|---|
| 2026.09.22 | ₩34,024 | ₩34,118 | ₩34,024 | ₩34,118 | +0.28% | 300 |
|---|
| 2026.09.21 | ₩33,004 | ₩33,769 | ₩33,004 | ₩33,769 | +2.32% | 800 |
|---|
| 2026.09.18 | ₩32,093 | ₩32,334 | ₩32,093 | ₩32,334 | +0.75% | 400 |
|---|
| 2026.09.17 | ₩32,160 | ₩32,186 | ₩32,146 | ₩32,146 | -0.04% | 400 |
|---|
| 2026.09.16 | ₩31,596 | ₩31,663 | ₩31,382 | ₩31,382 | -0.68% | 400 |
|---|
| 2026.09.15 | ₩31,261 | ₩31,261 | ₩31,261 | ₩31,261 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩31,422 | ₩31,422 | ₩31,422 | ₩31,422 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩32,025 | ₩32,025 | ₩32,025 | ₩32,025 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,663 | ₩31,663 | ₩31,489 | ₩31,489 | -0.55% | 500 |
|---|
| 2026.09.09 | ₩31,878 | ₩31,878 | ₩31,878 | ₩31,878 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩31,985 | ₩31,985 | ₩31,824 | ₩31,824 | -0.50% | 1.5천 |
|---|
| 2026.09.04 | ₩31,556 | ₩31,583 | ₩31,556 | ₩31,583 | +0.08% | 300 |
|---|
| 2026.09.03 | ₩31,207 | ₩31,556 | ₩31,207 | ₩31,476 | +0.86% | 800 |
|---|
| 2026.09.02 | ₩30,912 | ₩30,926 | ₩30,912 | ₩30,926 | +0.04% | 200 |
|---|
| 2026.09.01 | ₩31,006 | ₩31,020 | ₩30,872 | ₩30,872 | -0.43% | 1.9천 |
|---|
| 2026.08.31 | ₩31,395 | ₩31,395 | ₩31,382 | ₩31,382 | -0.04% | 500 |
|---|
| 2026.08.28 | ₩31,422 | ₩31,422 | ₩31,328 | ₩31,328 | -0.30% | 600 |
|---|
| 2026.08.27 | ₩31,529 | ₩31,623 | ₩31,516 | ₩31,623 | +0.30% | 1.1천 |
|---|
| 2026.08.26 | ₩30,953 | ₩31,181 | ₩30,953 | ₩31,181 | +0.74% | 200 |
|---|
| 2026.08.25 | ₩31,020 | ₩31,020 | ₩31,020 | ₩31,020 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩30,698 | ₩30,698 | ₩30,698 | ₩30,698 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,181 | ₩31,181 | ₩31,154 | ₩31,154 | -0.09% | 100 |
|---|
| 2026.08.20 | ₩31,087 | ₩31,087 | ₩31,087 | ₩31,087 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩31,368 | ₩31,368 | ₩31,167 | ₩31,167 | -0.64% | 300 |
|---|
| 2026.08.18 | ₩31,395 | ₩31,395 | ₩31,194 | ₩31,194 | -0.64% | 1.7천 |
|---|
| 2026.08.17 | ₩32,361 | ₩32,361 | ₩32,052 | ₩32,052 | -0.95% | 300 |
|---|
| 2026.08.14 | ₩32,146 | ₩32,160 | ₩32,093 | ₩32,106 | -0.13% | 800 |
|---|
| 2026.08.13 | ₩32,160 | ₩32,160 | ₩32,160 | ₩32,160 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩31,757 | ₩31,757 | ₩31,757 | ₩31,757 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩31,610 | ₩31,610 | ₩31,610 | ₩31,610 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩31,690 | ₩31,690 | ₩31,690 | ₩31,690 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩31,999 | ₩31,999 | ₩31,999 | ₩31,999 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩31,395 | ₩31,409 | ₩31,315 | ₩31,315 | -0.26% | 500 |
|---|
| 2026.08.05 | ₩31,355 | ₩31,355 | ₩31,355 | ₩31,355 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,891 | ₩31,891 | ₩31,891 | ₩31,891 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩30,135 | ₩30,188 | ₩30,135 | ₩30,188 | +0.18% | 200 |
|---|
| 2026.07.31 | ₩29,719 | ₩29,719 | ₩29,652 | ₩29,652 | -0.23% | 500 |
|---|
| 2026.07.30 | ₩29,196 | ₩29,424 | ₩29,196 | ₩29,424 | +0.78% | 400 |
|---|
| 2026.07.29 | ₩28,337 | ₩28,337 | ₩28,337 | ₩28,337 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩29,330 | ₩29,330 | ₩29,330 | ₩29,330 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩29,464 | ₩29,933 | ₩29,464 | ₩29,933 | +1.59% | 600 |
|---|
| 2026.07.24 | ₩29,920 | ₩29,920 | ₩29,920 | ₩29,920 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,590 | ₩30,590 | ₩30,590 | ₩30,590 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩31,395 | ₩31,395 | ₩31,395 | ₩31,395 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩31,690 | ₩31,690 | ₩31,690 | ₩31,690 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩30,886 | ₩30,886 | ₩30,886 | ₩30,886 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,108 | ₩30,832 | ₩30,108 | ₩30,832 | +2.41% | 200 |
|---|
| 2026.07.16 | ₩31,623 | ₩31,623 | ₩31,261 | ₩31,288 | -1.06% | 1.4천 |
|---|
| 2026.07.15 | ₩32,066 | ₩32,160 | ₩31,824 | ₩32,160 | +0.29% | 2천 |
|---|
| 2026.07.14 | ₩32,374 | ₩32,374 | ₩32,374 | ₩32,374 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩32,160 | ₩32,160 | ₩31,958 | ₩32,039 | -0.38% | 800 |
|---|
| 2026.07.10 | ₩33,004 | ₩33,018 | ₩32,937 | ₩32,964 | -0.12% | 2.3천 |
|---|
| 2026.07.09 | ₩32,321 | ₩32,964 | ₩32,321 | ₩32,951 | +1.95% | 700 |
|---|
| 2026.07.08 | ₩31,945 | ₩32,240 | ₩31,932 | ₩32,240 | +0.92% | 3.3천 |
|---|
| 2026.07.07 | ₩32,683 | ₩32,683 | ₩31,878 | ₩32,093 | -1.81% | 1.3천 |
|---|
| 2026.07.06 | ₩32,844 | ₩33,219 | ₩32,844 | ₩33,031 | +0.57% | 1.6천 |
|---|
| 2026.07.02 | ₩33,380 | ₩33,380 | ₩32,066 | ₩32,267 | -3.33% | 3.1천 |
|---|
| 2026.07.01 | ₩33,501 | ₩33,729 | ₩33,286 | ₩33,286 | -0.64% | 6.4천 |
|---|
| 2026.06.30 | ₩33,635 | ₩34,010 | ₩33,635 | ₩33,903 | +0.80% | 2.2천 |
|---|
| 2026.06.29 | ₩32,844 | ₩33,139 | ₩32,146 | ₩33,031 | +0.57% | 3.7천 |
|---|
| 2026.06.26 | ₩32,562 | ₩32,562 | ₩32,307 | ₩32,307 | -0.78% | 2.4천 |
|---|
| 2026.06.25 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 200 |
|---|