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 | ₩34,278 | ₩34,278 | ₩33,916 | ₩33,916 | -1.06% | 600 |
| 2026.10.07 | ₩34,318 | ₩34,559 | ₩34,318 | ₩34,559 | +0.70% | 500 |
| 2026.10.06 | ₩34,626 | ₩34,774 | ₩34,626 | ₩34,667 | +0.12% | 500 |
| 2026.10.05 | ₩34,412 | ₩34,479 | ₩34,412 | ₩34,479 | +0.19% | 400 |
| 2026.10.02 | ₩34,398 | ₩34,398 | ₩34,197 | ₩34,197 | -0.58% | 200 |
| 2026.10.01 | ₩33,433 | ₩33,795 | ₩33,433 | ₩33,674 | +0.72% | 1천 |
| 2026.09.30 | ₩33,366 | ₩33,674 | ₩33,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.44% |
| 600 |
| 2026.09.29 | ₩33,379 | ₩33,419 | ₩33,379 | ₩33,419 | +0.12% | 600 |
|---|
| 2026.09.28 | ₩33,714 | ₩33,714 | ₩33,124 | ₩33,245 | -1.39% | 1천 |
|---|
| 2026.09.25 | ₩34,117 | ₩34,117 | ₩33,996 | ₩33,996 | -0.35% | 1.2천 |
|---|
| 2026.09.24 | ₩33,607 | ₩33,875 | ₩33,607 | ₩33,875 | +0.80% | 300 |
|---|
| 2026.09.23 | ₩33,862 | ₩33,875 | ₩33,835 | ₩33,835 | -0.08% | 2.1천 |
|---|
| 2026.09.22 | ₩34,023 | ₩34,117 | ₩34,023 | ₩34,117 | +0.28% | 300 |
|---|
| 2026.09.21 | ₩33,004 | ₩33,768 | ₩33,004 | ₩33,768 | +2.32% | 800 |
|---|
| 2026.09.18 | ₩32,092 | ₩32,333 | ₩32,092 | ₩32,333 | +0.75% | 400 |
|---|
| 2026.09.17 | ₩32,159 | ₩32,186 | ₩32,145 | ₩32,145 | -0.04% | 400 |
|---|
| 2026.09.16 | ₩31,596 | ₩31,663 | ₩31,381 | ₩31,381 | -0.68% | 400 |
|---|
| 2026.09.15 | ₩31,260 | ₩31,260 | ₩31,260 | ₩31,260 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩31,421 | ₩31,421 | ₩31,421 | ₩31,421 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩32,025 | ₩32,025 | ₩32,025 | ₩32,025 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,663 | ₩31,663 | ₩31,488 | ₩31,488 | -0.55% | 500 |
|---|
| 2026.09.09 | ₩31,877 | ₩31,877 | ₩31,877 | ₩31,877 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩31,985 | ₩31,985 | ₩31,824 | ₩31,824 | -0.50% | 1.5천 |
|---|
| 2026.09.04 | ₩31,555 | ₩31,582 | ₩31,555 | ₩31,582 | +0.08% | 300 |
|---|
| 2026.09.03 | ₩31,207 | ₩31,555 | ₩31,207 | ₩31,475 | +0.86% | 800 |
|---|
| 2026.09.02 | ₩30,912 | ₩30,925 | ₩30,912 | ₩30,925 | +0.04% | 200 |
|---|
| 2026.09.01 | ₩31,006 | ₩31,019 | ₩30,871 | ₩30,871 | -0.43% | 1.9천 |
|---|
| 2026.08.31 | ₩31,394 | ₩31,394 | ₩31,381 | ₩31,381 | -0.04% | 500 |
|---|
| 2026.08.28 | ₩31,421 | ₩31,421 | ₩31,327 | ₩31,327 | -0.30% | 600 |
|---|
| 2026.08.27 | ₩31,529 | ₩31,622 | ₩31,515 | ₩31,622 | +0.30% | 1.1천 |
|---|
| 2026.08.26 | ₩30,952 | ₩31,180 | ₩30,952 | ₩31,180 | +0.74% | 200 |
|---|
| 2026.08.25 | ₩31,019 | ₩31,019 | ₩31,019 | ₩31,019 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩30,697 | ₩30,697 | ₩30,697 | ₩30,697 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,180 | ₩31,180 | ₩31,153 | ₩31,153 | -0.09% | 100 |
|---|
| 2026.08.20 | ₩31,086 | ₩31,086 | ₩31,086 | ₩31,086 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩31,368 | ₩31,368 | ₩31,166 | ₩31,166 | -0.64% | 300 |
|---|
| 2026.08.18 | ₩31,394 | ₩31,394 | ₩31,193 | ₩31,193 | -0.64% | 1.7천 |
|---|
| 2026.08.17 | ₩32,360 | ₩32,360 | ₩32,052 | ₩32,052 | -0.95% | 300 |
|---|
| 2026.08.14 | ₩32,145 | ₩32,159 | ₩32,092 | ₩32,105 | -0.13% | 800 |
|---|
| 2026.08.13 | ₩32,159 | ₩32,159 | ₩32,159 | ₩32,159 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩31,757 | ₩31,757 | ₩31,757 | ₩31,757 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩31,609 | ₩31,609 | ₩31,609 | ₩31,609 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩31,689 | ₩31,689 | ₩31,689 | ₩31,689 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩31,998 | ₩31,998 | ₩31,998 | ₩31,998 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩31,394 | ₩31,408 | ₩31,314 | ₩31,314 | -0.26% | 500 |
|---|
| 2026.08.05 | ₩31,354 | ₩31,354 | ₩31,354 | ₩31,354 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,891 | ₩31,891 | ₩31,891 | ₩31,891 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩30,134 | ₩30,187 | ₩30,134 | ₩30,187 | +0.18% | 200 |
|---|
| 2026.07.31 | ₩29,718 | ₩29,718 | ₩29,651 | ₩29,651 | -0.23% | 500 |
|---|
| 2026.07.30 | ₩29,195 | ₩29,423 | ₩29,195 | ₩29,423 | +0.78% | 400 |
|---|
| 2026.07.29 | ₩28,337 | ₩28,337 | ₩28,337 | ₩28,337 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩29,329 | ₩29,329 | ₩29,329 | ₩29,329 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩29,463 | ₩29,933 | ₩29,463 | ₩29,933 | +1.59% | 600 |
|---|
| 2026.07.24 | ₩29,919 | ₩29,919 | ₩29,919 | ₩29,919 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,590 | ₩30,590 | ₩30,590 | ₩30,590 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩31,394 | ₩31,394 | ₩31,394 | ₩31,394 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩31,689 | ₩31,689 | ₩31,689 | ₩31,689 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩30,885 | ₩30,885 | ₩30,885 | ₩30,885 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,107 | ₩30,831 | ₩30,107 | ₩30,831 | +2.41% | 200 |
|---|
| 2026.07.16 | ₩31,622 | ₩31,622 | ₩31,260 | ₩31,287 | -1.06% | 1.4천 |
|---|
| 2026.07.15 | ₩32,065 | ₩32,159 | ₩31,824 | ₩32,159 | +0.29% | 2천 |
|---|
| 2026.07.14 | ₩32,373 | ₩32,373 | ₩32,373 | ₩32,373 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩32,159 | ₩32,159 | ₩31,958 | ₩32,038 | -0.38% | 800 |
|---|
| 2026.07.10 | ₩33,004 | ₩33,017 | ₩32,937 | ₩32,964 | -0.12% | 2.3천 |
|---|
| 2026.07.09 | ₩32,320 | ₩32,964 | ₩32,320 | ₩32,950 | +1.95% | 700 |
|---|
| 2026.07.08 | ₩31,944 | ₩32,239 | ₩31,931 | ₩32,239 | +0.92% | 3.3천 |
|---|
| 2026.07.07 | ₩32,682 | ₩32,682 | ₩31,877 | ₩32,092 | -1.81% | 1.3천 |
|---|
| 2026.07.06 | ₩32,843 | ₩33,218 | ₩32,843 | ₩33,031 | +0.57% | 1.6천 |
|---|
| 2026.07.02 | ₩33,379 | ₩33,379 | ₩32,065 | ₩32,266 | -3.33% | 3.1천 |
|---|
| 2026.07.01 | ₩33,500 | ₩33,728 | ₩33,285 | ₩33,285 | -0.64% | 6.4천 |
|---|
| 2026.06.30 | ₩33,634 | ₩34,010 | ₩33,634 | ₩33,902 | +0.80% | 2.2천 |
|---|
| 2026.06.29 | ₩32,843 | ₩33,138 | ₩32,145 | ₩33,031 | +0.57% | 3.7천 |
|---|
| 2026.06.26 | ₩32,561 | ₩32,561 | ₩32,306 | ₩32,306 | -0.78% | 2.4천 |
|---|
| 2026.06.25 | ₩32,829 | ₩32,829 | ₩32,829 | ₩32,829 | 0.00% | 200 |
|---|