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 | ₩35,549 | ₩35,697 | ₩35,549 | ₩35,697 | +0.41% | 500 |
| 2026.10.08 | ₩35,321 | ₩35,321 | ₩35,321 | ₩35,321 | 0.00% | 100 |
| 2026.10.07 | ₩35,281 | ₩35,482 | ₩35,281 | ₩35,482 | +0.57% | 500 |
| 2026.10.06 | ₩35,281 | ₩35,308 | ₩35,281 | ₩35,308 | +0.08% | 500 |
| 2026.10.05 | ₩35,335 | ₩35,335 | ₩35,335 | ₩35,335 | 0.00% | 200 |
| 2026.10.02 | ₩35,429 | ₩35,429 | ₩35,362 | ₩35,362 | -0.19% | 300 |
| 2026.10.01 | ₩36,072 | ₩36,072 | ₩35,388 | ₩35,402 | -1.86% | 3천 |
| 2026.09.30 | ₩35,938 | ₩36,086 | ₩35,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.41% |
| 300 |
| 2026.09.29 | ₩36,086 | ₩36,086 | ₩36,086 | ₩36,086 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,072 | ₩36,153 | ₩36,072 | ₩36,153 | +0.22% | 200 |
|---|
| 2026.09.25 | ₩36,233 | ₩36,233 | ₩36,233 | ₩36,233 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,247 | ₩36,247 | ₩36,247 | ₩36,247 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,260 | ₩36,260 | ₩36,260 | ₩36,260 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩36,756 | ₩36,756 | ₩36,756 | ₩36,756 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,582 | ₩36,582 | ₩36,582 | ₩36,582 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩36,488 | ₩36,488 | ₩36,421 | ₩36,421 | -0.18% | 300 |
|---|
| 2026.09.17 | ₩36,662 | ₩36,662 | ₩36,662 | ₩36,662 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩36,327 | ₩36,327 | ₩36,327 | ₩36,327 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,448 | ₩36,448 | ₩36,448 | ₩36,448 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,743 | ₩36,743 | ₩36,689 | ₩36,689 | -0.15% | 200 |
|---|
| 2026.09.11 | ₩36,260 | ₩36,260 | ₩36,260 | ₩36,260 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,153 | ₩36,153 | ₩36,139 | ₩36,139 | -0.04% | 400 |
|---|
| 2026.09.09 | ₩36,434 | ₩36,434 | ₩36,434 | ₩36,434 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,662 | ₩36,662 | ₩36,662 | ₩36,662 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,199 | ₩37,199 | ₩37,199 | ₩37,199 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,494 | ₩37,521 | ₩37,494 | ₩37,521 | +0.07% | 200 |
|---|
| 2026.09.02 | ₩37,413 | ₩37,413 | ₩37,413 | ₩37,413 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩37,038 | ₩37,038 | ₩37,038 | ₩37,038 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩37,038 | ₩37,038 | ₩37,038 | ₩37,038 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩37,172 | ₩37,172 | ₩37,172 | ₩37,172 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,668 | ₩37,668 | ₩37,668 | ₩37,668 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,775 | ₩37,775 | ₩37,682 | ₩37,682 | -0.25% | 500 |
|---|
| 2026.08.25 | ₩38,231 | ₩38,231 | ₩38,231 | ₩38,231 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩37,655 | ₩37,655 | ₩37,655 | ₩37,655 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,896 | ₩37,896 | ₩37,896 | ₩37,896 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩38,097 | ₩38,218 | ₩37,842 | ₩37,842 | -0.67% | 800 |
|---|
| 2026.08.19 | ₩38,245 | ₩38,245 | ₩38,245 | ₩38,245 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩37,534 | ₩37,534 | ₩37,534 | ₩37,534 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,145 | ₩37,252 | ₩37,078 | ₩37,252 | +0.29% | 1.3천 |
|---|
| 2026.08.14 | ₩37,159 | ₩37,159 | ₩37,159 | ₩37,159 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,239 | ₩37,239 | ₩37,239 | ₩37,239 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩37,078 | ₩37,306 | ₩37,078 | ₩37,266 | +0.51% | 1.3천 |
|---|
| 2026.08.11 | ₩37,373 | ₩37,373 | ₩36,998 | ₩36,998 | -1.00% | 300 |
|---|
| 2026.08.10 | ₩37,440 | ₩37,440 | ₩37,440 | ₩37,440 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩37,319 | ₩37,319 | ₩37,319 | ₩37,319 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,864 | ₩36,864 | ₩36,864 | ₩36,864 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,662 | ₩36,662 | ₩36,662 | ₩36,662 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,818 | ₩36,099 | ₩35,804 | ₩36,099 | +0.79% | 400 |
|---|
| 2026.08.03 | ₩35,885 | ₩35,885 | ₩35,858 | ₩35,858 | -0.07% | 300 |
|---|
| 2026.07.31 | ₩35,791 | ₩35,791 | ₩35,710 | ₩35,710 | -0.22% | 100 |
|---|
| 2026.07.30 | ₩36,260 | ₩36,260 | ₩36,260 | ₩36,260 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩36,193 | ₩36,193 | ₩36,193 | ₩36,193 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩36,193 | ₩36,408 | ₩36,193 | ₩36,408 | +0.59% | 900 |
|---|
| 2026.07.27 | ₩35,590 | ₩35,590 | ₩35,590 | ₩35,590 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,166 | ₩36,166 | ₩36,166 | ₩36,166 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,019 | ₩36,019 | ₩36,019 | ₩36,019 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩36,113 | ₩36,113 | ₩36,113 | ₩36,113 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,139 | ₩36,501 | ₩36,139 | ₩36,501 | +1.00% | 400 |
|---|
| 2026.07.20 | ₩36,421 | ₩36,421 | ₩36,113 | ₩36,113 | -0.85% | 300 |
|---|
| 2026.07.17 | ₩36,448 | ₩36,595 | ₩36,448 | ₩36,569 | +0.33% | 1.1천 |
|---|
| 2026.07.16 | ₩36,381 | ₩36,381 | ₩36,381 | ₩36,381 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩36,260 | ₩36,260 | ₩36,260 | ₩36,260 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,126 | ₩36,126 | ₩36,059 | ₩36,059 | -0.19% | 200 |
|---|
| 2026.07.13 | ₩36,743 | ₩36,743 | ₩36,206 | ₩36,206 | -1.46% | 4천 |
|---|
| 2026.07.10 | ₩36,837 | ₩36,837 | ₩36,488 | ₩36,743 | -0.25% | 1천 |
|---|
| 2026.07.09 | ₩36,877 | ₩36,984 | ₩36,864 | ₩36,984 | +0.29% | 1.9천 |
|---|
| 2026.07.08 | ₩37,547 | ₩37,547 | ₩36,716 | ₩36,770 | -2.07% | 4.1천 |
|---|
| 2026.07.07 | ₩37,145 | ₩37,145 | ₩36,998 | ₩37,105 | -0.11% | 700 |
|---|
| 2026.07.06 | ₩37,159 | ₩37,159 | ₩37,159 | ₩37,159 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩36,743 | ₩37,105 | ₩36,743 | ₩37,105 | +0.99% | 600 |
|---|
| 2026.07.01 | ₩36,260 | ₩36,287 | ₩36,086 | ₩36,287 | +0.07% | 400 |
|---|
| 2026.06.30 | ₩36,247 | ₩36,247 | ₩36,247 | ₩36,247 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,059 | ₩36,059 | ₩36,059 | ₩36,059 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,308 | ₩35,603 | ₩35,308 | ₩35,590 | +0.80% | 1천 |
|---|
| 2026.06.25 | ₩35,147 | ₩35,201 | ₩34,933 | ₩34,933 | -0.61% | 600 |
|---|
| 2026.06.24 | ₩34,798 | ₩35,214 | ₩34,557 | ₩34,557 | -0.69% | 500 |
|---|
| 2026.06.23 | ₩33,940 | ₩33,940 | ₩33,940 | ₩33,940 | 0.00% | 900 |
|---|
| 2026.06.22 | ₩33,873 | ₩33,873 | ₩33,699 | ₩33,699 | -0.51% | 1.1천 |
|---|
| 2026.06.18 | ₩33,256 | ₩33,256 | ₩33,256 | ₩33,256 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,283 | ₩33,283 | ₩33,283 | ₩33,283 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,310 | ₩33,390 | ₩33,297 | ₩33,297 | -0.04% | 1.9천 |
|---|
| 2026.06.15 | ₩33,699 | ₩33,699 | ₩33,297 | ₩33,337 | -1.07% | 1.3천 |
|---|
| 2026.06.12 | ₩33,980 | ₩33,980 | ₩33,793 | ₩33,806 | -0.51% | 1.2천 |
|---|
| 2026.06.11 | ₩34,088 | ₩34,088 | ₩34,088 | ₩34,088 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,685 | ₩33,685 | ₩33,350 | ₩33,350 | -1.00% | 200 |
|---|
| 2026.06.09 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩33,605 | ₩33,605 | ₩33,310 | ₩33,310 | -0.88% | 600 |
|---|
| 2026.06.04 | ₩33,846 | ₩33,846 | ₩33,685 | ₩33,685 | -0.48% | 2.2천 |
|---|
| 2026.06.03 | ₩32,975 | ₩32,975 | ₩32,975 | ₩32,975 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,069 | ₩33,176 | ₩33,015 | ₩33,015 | -0.16% | 900 |
|---|