시장 데이터를 불러오는 중
전체 종목
Defiance Autism Impact ETF 과거 주가
Defiance Autism Impact ETF · ASD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Autism Impact ETF · ASD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,524 | ₩35,671 | ₩35,524 | ₩35,671 | +0.41% | 500 |
| 2026.10.08 | ₩35,296 | ₩35,296 | ₩35,296 | ₩35,296 | 0.00% | 100 |
| 2026.10.07 | ₩35,256 | ₩35,457 | ₩35,256 | ₩35,457 | +0.57% | 500 |
| 2026.10.06 | ₩35,256 | ₩35,283 | ₩35,256 | ₩35,283 | +0.08% | 500 |
| 2026.10.05 | ₩35,310 | ₩35,310 | ₩35,310 | ₩35,310 | 0.00% | 200 |
| 2026.10.02 | ₩35,403 | ₩35,403 | ₩35,336 | ₩35,336 | -0.19% | 300 |
| 2026.10.01 | ₩36,047 | ₩36,047 | ₩35,363 | ₩35,377 | -1.86% | 3천 |
| 2026.09.30 | ₩35,913 | ₩36,060 | ₩35,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,060 |
| +0.41% |
| 300 |
| 2026.09.29 | ₩36,060 | ₩36,060 | ₩36,060 | ₩36,060 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,047 | ₩36,127 | ₩36,047 | ₩36,127 | +0.22% | 200 |
|---|
| 2026.09.25 | ₩36,207 | ₩36,207 | ₩36,207 | ₩36,207 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,221 | ₩36,221 | ₩36,221 | ₩36,221 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,234 | ₩36,234 | ₩36,234 | ₩36,234 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩36,730 | ₩36,730 | ₩36,730 | ₩36,730 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,556 | ₩36,556 | ₩36,556 | ₩36,556 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩36,462 | ₩36,462 | ₩36,395 | ₩36,395 | -0.18% | 300 |
|---|
| 2026.09.17 | ₩36,636 | ₩36,636 | ₩36,636 | ₩36,636 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩36,301 | ₩36,301 | ₩36,301 | ₩36,301 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,422 | ₩36,422 | ₩36,422 | ₩36,422 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,717 | ₩36,717 | ₩36,663 | ₩36,663 | -0.15% | 200 |
|---|
| 2026.09.11 | ₩36,234 | ₩36,234 | ₩36,234 | ₩36,234 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,127 | ₩36,127 | ₩36,114 | ₩36,114 | -0.04% | 400 |
|---|
| 2026.09.09 | ₩36,408 | ₩36,408 | ₩36,408 | ₩36,408 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,636 | ₩36,636 | ₩36,636 | ₩36,636 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,172 | ₩37,172 | ₩37,172 | ₩37,172 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,467 | ₩37,494 | ₩37,467 | ₩37,494 | +0.07% | 200 |
|---|
| 2026.09.02 | ₩37,387 | ₩37,387 | ₩37,387 | ₩37,387 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩37,011 | ₩37,011 | ₩37,011 | ₩37,011 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩37,011 | ₩37,011 | ₩37,011 | ₩37,011 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩37,145 | ₩37,145 | ₩37,145 | ₩37,145 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,641 | ₩37,641 | ₩37,641 | ₩37,641 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,748 | ₩37,748 | ₩37,655 | ₩37,655 | -0.25% | 500 |
|---|
| 2026.08.25 | ₩38,204 | ₩38,204 | ₩38,204 | ₩38,204 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩37,628 | ₩37,628 | ₩37,628 | ₩37,628 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,869 | ₩37,869 | ₩37,869 | ₩37,869 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩38,070 | ₩38,191 | ₩37,815 | ₩37,815 | -0.67% | 800 |
|---|
| 2026.08.19 | ₩38,217 | ₩38,217 | ₩38,217 | ₩38,217 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩37,507 | ₩37,507 | ₩37,507 | ₩37,507 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,119 | ₩37,226 | ₩37,052 | ₩37,226 | +0.29% | 1.3천 |
|---|
| 2026.08.14 | ₩37,132 | ₩37,132 | ₩37,132 | ₩37,132 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,212 | ₩37,212 | ₩37,212 | ₩37,212 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩37,052 | ₩37,279 | ₩37,052 | ₩37,239 | +0.51% | 1.3천 |
|---|
| 2026.08.11 | ₩37,346 | ₩37,346 | ₩36,971 | ₩36,971 | -1.00% | 300 |
|---|
| 2026.08.10 | ₩37,413 | ₩37,413 | ₩37,413 | ₩37,413 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩37,293 | ₩37,293 | ₩37,293 | ₩37,293 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,837 | ₩36,837 | ₩36,837 | ₩36,837 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,636 | ₩36,636 | ₩36,636 | ₩36,636 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,792 | ₩36,073 | ₩35,779 | ₩36,073 | +0.79% | 400 |
|---|
| 2026.08.03 | ₩35,859 | ₩35,859 | ₩35,832 | ₩35,832 | -0.07% | 300 |
|---|
| 2026.07.31 | ₩35,765 | ₩35,765 | ₩35,685 | ₩35,685 | -0.22% | 100 |
|---|
| 2026.07.30 | ₩36,234 | ₩36,234 | ₩36,234 | ₩36,234 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩36,167 | ₩36,167 | ₩36,167 | ₩36,167 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩36,167 | ₩36,382 | ₩36,167 | ₩36,382 | +0.59% | 900 |
|---|
| 2026.07.27 | ₩35,564 | ₩35,564 | ₩35,564 | ₩35,564 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,140 | ₩36,140 | ₩36,140 | ₩36,140 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,993 | ₩35,993 | ₩35,993 | ₩35,993 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩36,087 | ₩36,087 | ₩36,087 | ₩36,087 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,114 | ₩36,475 | ₩36,114 | ₩36,475 | +1.00% | 400 |
|---|
| 2026.07.20 | ₩36,395 | ₩36,395 | ₩36,087 | ₩36,087 | -0.85% | 300 |
|---|
| 2026.07.17 | ₩36,422 | ₩36,569 | ₩36,422 | ₩36,542 | +0.33% | 1.1천 |
|---|
| 2026.07.16 | ₩36,355 | ₩36,355 | ₩36,355 | ₩36,355 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩36,234 | ₩36,234 | ₩36,234 | ₩36,234 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,100 | ₩36,100 | ₩36,033 | ₩36,033 | -0.19% | 200 |
|---|
| 2026.07.13 | ₩36,717 | ₩36,717 | ₩36,181 | ₩36,181 | -1.46% | 4천 |
|---|
| 2026.07.10 | ₩36,810 | ₩36,810 | ₩36,462 | ₩36,717 | -0.25% | 1천 |
|---|
| 2026.07.09 | ₩36,851 | ₩36,958 | ₩36,837 | ₩36,958 | +0.29% | 1.9천 |
|---|
| 2026.07.08 | ₩37,521 | ₩37,521 | ₩36,690 | ₩36,743 | -2.07% | 4.1천 |
|---|
| 2026.07.07 | ₩37,119 | ₩37,119 | ₩36,971 | ₩37,078 | -0.11% | 700 |
|---|
| 2026.07.06 | ₩37,132 | ₩37,132 | ₩37,132 | ₩37,132 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩36,717 | ₩37,078 | ₩36,717 | ₩37,078 | +0.99% | 600 |
|---|
| 2026.07.01 | ₩36,234 | ₩36,261 | ₩36,060 | ₩36,261 | +0.07% | 400 |
|---|
| 2026.06.30 | ₩36,221 | ₩36,221 | ₩36,221 | ₩36,221 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,033 | ₩36,033 | ₩36,033 | ₩36,033 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,283 | ₩35,578 | ₩35,283 | ₩35,564 | +0.80% | 1천 |
|---|
| 2026.06.25 | ₩35,122 | ₩35,176 | ₩34,908 | ₩34,908 | -0.61% | 600 |
|---|
| 2026.06.24 | ₩34,774 | ₩35,189 | ₩34,532 | ₩34,532 | -0.69% | 500 |
|---|
| 2026.06.23 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 900 |
|---|
| 2026.06.22 | ₩33,849 | ₩33,849 | ₩33,675 | ₩33,675 | -0.51% | 1.1천 |
|---|
| 2026.06.18 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,286 | ₩33,366 | ₩33,273 | ₩33,273 | -0.04% | 1.9천 |
|---|
| 2026.06.15 | ₩33,675 | ₩33,675 | ₩33,273 | ₩33,313 | -1.07% | 1.3천 |
|---|
| 2026.06.12 | ₩33,956 | ₩33,956 | ₩33,769 | ₩33,782 | -0.51% | 1.2천 |
|---|
| 2026.06.11 | ₩34,063 | ₩34,063 | ₩34,063 | ₩34,063 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,661 | ₩33,661 | ₩33,326 | ₩33,326 | -1.00% | 200 |
|---|
| 2026.06.09 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,286 | ₩33,286 | ₩33,286 | ₩33,286 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩33,581 | ₩33,581 | ₩33,286 | ₩33,286 | -0.88% | 600 |
|---|
| 2026.06.04 | ₩33,822 | ₩33,822 | ₩33,661 | ₩33,661 | -0.48% | 2.2천 |
|---|
| 2026.06.03 | ₩32,951 | ₩32,951 | ₩32,951 | ₩32,951 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,045 | ₩33,152 | ₩32,991 | ₩32,991 | -0.16% | 900 |
|---|