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 | ₩35,529 | ₩35,676 | ₩35,529 | ₩35,676 | +0.41% | 500 |
| 2026.10.08 | ₩35,301 | ₩35,301 | ₩35,301 | ₩35,301 | 0.00% | 100 |
| 2026.10.07 | ₩35,261 | ₩35,462 | ₩35,261 | ₩35,462 | +0.57% | 500 |
| 2026.10.06 | ₩35,261 | ₩35,287 | ₩35,261 | ₩35,287 | +0.08% | 500 |
| 2026.10.05 | ₩35,314 | ₩35,314 | ₩35,314 | ₩35,314 | 0.00% | 200 |
| 2026.10.02 | ₩35,408 | ₩35,408 | ₩35,341 | ₩35,341 | -0.19% | 300 |
| 2026.10.01 | ₩36,051 | ₩36,051 | ₩35,368 | ₩35,381 | -1.86% | 3천 |
| 2026.09.30 | ₩35,917 | ₩36,065 | ₩35,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.41% |
| 300 |
| 2026.09.29 | ₩36,065 | ₩36,065 | ₩36,065 | ₩36,065 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,051 | ₩36,132 | ₩36,051 | ₩36,132 | +0.22% | 200 |
|---|
| 2026.09.25 | ₩36,212 | ₩36,212 | ₩36,212 | ₩36,212 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,226 | ₩36,226 | ₩36,226 | ₩36,226 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,239 | ₩36,239 | ₩36,239 | ₩36,239 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩36,735 | ₩36,735 | ₩36,735 | ₩36,735 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,561 | ₩36,561 | ₩36,561 | ₩36,561 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩36,467 | ₩36,467 | ₩36,400 | ₩36,400 | -0.18% | 300 |
|---|
| 2026.09.17 | ₩36,641 | ₩36,641 | ₩36,641 | ₩36,641 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩36,306 | ₩36,306 | ₩36,306 | ₩36,306 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,427 | ₩36,427 | ₩36,427 | ₩36,427 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,721 | ₩36,721 | ₩36,668 | ₩36,668 | -0.15% | 200 |
|---|
| 2026.09.11 | ₩36,239 | ₩36,239 | ₩36,239 | ₩36,239 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,132 | ₩36,132 | ₩36,118 | ₩36,118 | -0.04% | 400 |
|---|
| 2026.09.09 | ₩36,413 | ₩36,413 | ₩36,413 | ₩36,413 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,641 | ₩36,641 | ₩36,641 | ₩36,641 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,177 | ₩37,177 | ₩37,177 | ₩37,177 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,472 | ₩37,499 | ₩37,472 | ₩37,499 | +0.07% | 200 |
|---|
| 2026.09.02 | ₩37,392 | ₩37,392 | ₩37,392 | ₩37,392 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩37,016 | ₩37,016 | ₩37,016 | ₩37,016 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩37,016 | ₩37,016 | ₩37,016 | ₩37,016 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩37,150 | ₩37,150 | ₩37,150 | ₩37,150 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,646 | ₩37,646 | ₩37,646 | ₩37,646 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,753 | ₩37,753 | ₩37,660 | ₩37,660 | -0.25% | 500 |
|---|
| 2026.08.25 | ₩38,209 | ₩38,209 | ₩38,209 | ₩38,209 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩37,633 | ₩37,633 | ₩37,633 | ₩37,633 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,874 | ₩37,874 | ₩37,874 | ₩37,874 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩38,075 | ₩38,196 | ₩37,820 | ₩37,820 | -0.67% | 800 |
|---|
| 2026.08.19 | ₩38,223 | ₩38,223 | ₩38,223 | ₩38,223 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩37,512 | ₩37,512 | ₩37,512 | ₩37,512 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,124 | ₩37,231 | ₩37,057 | ₩37,231 | +0.29% | 1.3천 |
|---|
| 2026.08.14 | ₩37,137 | ₩37,137 | ₩37,137 | ₩37,137 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,217 | ₩37,217 | ₩37,217 | ₩37,217 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩37,057 | ₩37,284 | ₩37,057 | ₩37,244 | +0.51% | 1.3천 |
|---|
| 2026.08.11 | ₩37,351 | ₩37,351 | ₩36,976 | ₩36,976 | -1.00% | 300 |
|---|
| 2026.08.10 | ₩37,418 | ₩37,418 | ₩37,418 | ₩37,418 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩37,298 | ₩37,298 | ₩37,298 | ₩37,298 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,842 | ₩36,842 | ₩36,842 | ₩36,842 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,641 | ₩36,641 | ₩36,641 | ₩36,641 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,797 | ₩36,078 | ₩35,783 | ₩36,078 | +0.79% | 400 |
|---|
| 2026.08.03 | ₩35,864 | ₩35,864 | ₩35,837 | ₩35,837 | -0.07% | 300 |
|---|
| 2026.07.31 | ₩35,770 | ₩35,770 | ₩35,690 | ₩35,690 | -0.22% | 100 |
|---|
| 2026.07.30 | ₩36,239 | ₩36,239 | ₩36,239 | ₩36,239 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩36,172 | ₩36,172 | ₩36,172 | ₩36,172 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩36,172 | ₩36,386 | ₩36,172 | ₩36,386 | +0.59% | 900 |
|---|
| 2026.07.27 | ₩35,569 | ₩35,569 | ₩35,569 | ₩35,569 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,145 | ₩36,145 | ₩36,145 | ₩36,145 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,998 | ₩35,998 | ₩35,998 | ₩35,998 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩36,092 | ₩36,092 | ₩36,092 | ₩36,092 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,118 | ₩36,480 | ₩36,118 | ₩36,480 | +1.00% | 400 |
|---|
| 2026.07.20 | ₩36,400 | ₩36,400 | ₩36,092 | ₩36,092 | -0.85% | 300 |
|---|
| 2026.07.17 | ₩36,427 | ₩36,574 | ₩36,427 | ₩36,547 | +0.33% | 1.1천 |
|---|
| 2026.07.16 | ₩36,360 | ₩36,360 | ₩36,360 | ₩36,360 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩36,239 | ₩36,239 | ₩36,239 | ₩36,239 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,105 | ₩36,105 | ₩36,038 | ₩36,038 | -0.19% | 200 |
|---|
| 2026.07.13 | ₩36,721 | ₩36,721 | ₩36,185 | ₩36,185 | -1.46% | 4천 |
|---|
| 2026.07.10 | ₩36,815 | ₩36,815 | ₩36,467 | ₩36,721 | -0.25% | 1천 |
|---|
| 2026.07.09 | ₩36,856 | ₩36,963 | ₩36,842 | ₩36,963 | +0.29% | 1.9천 |
|---|
| 2026.07.08 | ₩37,526 | ₩37,526 | ₩36,695 | ₩36,748 | -2.07% | 4.1천 |
|---|
| 2026.07.07 | ₩37,124 | ₩37,124 | ₩36,976 | ₩37,083 | -0.11% | 700 |
|---|
| 2026.07.06 | ₩37,137 | ₩37,137 | ₩37,137 | ₩37,137 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩36,721 | ₩37,083 | ₩36,721 | ₩37,083 | +0.99% | 600 |
|---|
| 2026.07.01 | ₩36,239 | ₩36,266 | ₩36,065 | ₩36,266 | +0.07% | 400 |
|---|
| 2026.06.30 | ₩36,226 | ₩36,226 | ₩36,226 | ₩36,226 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,038 | ₩36,038 | ₩36,038 | ₩36,038 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,287 | ₩35,582 | ₩35,287 | ₩35,569 | +0.80% | 1천 |
|---|
| 2026.06.25 | ₩35,127 | ₩35,180 | ₩34,912 | ₩34,912 | -0.61% | 600 |
|---|
| 2026.06.24 | ₩34,778 | ₩35,194 | ₩34,537 | ₩34,537 | -0.69% | 500 |
|---|
| 2026.06.23 | ₩33,920 | ₩33,920 | ₩33,920 | ₩33,920 | 0.00% | 900 |
|---|
| 2026.06.22 | ₩33,853 | ₩33,853 | ₩33,679 | ₩33,679 | -0.51% | 1.1천 |
|---|
| 2026.06.18 | ₩33,237 | ₩33,237 | ₩33,237 | ₩33,237 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,264 | ₩33,264 | ₩33,264 | ₩33,264 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,291 | ₩33,371 | ₩33,277 | ₩33,277 | -0.04% | 1.9천 |
|---|
| 2026.06.15 | ₩33,679 | ₩33,679 | ₩33,277 | ₩33,317 | -1.07% | 1.3천 |
|---|
| 2026.06.12 | ₩33,961 | ₩33,961 | ₩33,773 | ₩33,786 | -0.51% | 1.2천 |
|---|
| 2026.06.11 | ₩34,068 | ₩34,068 | ₩34,068 | ₩34,068 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,666 | ₩33,666 | ₩33,331 | ₩33,331 | -1.00% | 200 |
|---|
| 2026.06.09 | ₩33,545 | ₩33,545 | ₩33,545 | ₩33,545 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,291 | ₩33,291 | ₩33,291 | ₩33,291 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩33,585 | ₩33,585 | ₩33,291 | ₩33,291 | -0.88% | 600 |
|---|
| 2026.06.04 | ₩33,827 | ₩33,827 | ₩33,666 | ₩33,666 | -0.48% | 2.2천 |
|---|
| 2026.06.03 | ₩32,956 | ₩32,956 | ₩32,956 | ₩32,956 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,049 | ₩33,157 | ₩32,996 | ₩32,996 | -0.16% | 900 |
|---|