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 | ₩35,552 | ₩35,699 | ₩35,552 | ₩35,699 | +0.41% | 500 |
| 2026.10.08 | ₩35,324 | ₩35,324 | ₩35,324 | ₩35,324 | 0.00% | 100 |
| 2026.10.07 | ₩35,284 | ₩35,485 | ₩35,284 | ₩35,485 | +0.57% | 500 |
| 2026.10.06 | ₩35,284 | ₩35,310 | ₩35,284 | ₩35,310 | +0.08% | 500 |
| 2026.10.05 | ₩35,337 | ₩35,337 | ₩35,337 | ₩35,337 | 0.00% | 200 |
| 2026.10.02 | ₩35,431 | ₩35,431 | ₩35,364 | ₩35,364 | -0.19% | 300 |
| 2026.10.01 | ₩36,075 | ₩36,075 | ₩35,391 | ₩35,404 | -1.86% | 3천 |
| 2026.09.30 | ₩35,941 | ₩36,088 | ₩35,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,088 |
| +0.41% |
| 300 |
| 2026.09.29 | ₩36,088 | ₩36,088 | ₩36,088 | ₩36,088 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,075 | ₩36,155 | ₩36,075 | ₩36,155 | +0.22% | 200 |
|---|
| 2026.09.25 | ₩36,236 | ₩36,236 | ₩36,236 | ₩36,236 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,249 | ₩36,249 | ₩36,249 | ₩36,249 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,263 | ₩36,263 | ₩36,263 | ₩36,263 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩36,759 | ₩36,759 | ₩36,759 | ₩36,759 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,584 | ₩36,584 | ₩36,584 | ₩36,584 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩36,491 | ₩36,491 | ₩36,423 | ₩36,423 | -0.18% | 300 |
|---|
| 2026.09.17 | ₩36,665 | ₩36,665 | ₩36,665 | ₩36,665 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩36,330 | ₩36,330 | ₩36,330 | ₩36,330 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,450 | ₩36,450 | ₩36,450 | ₩36,450 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,745 | ₩36,745 | ₩36,692 | ₩36,692 | -0.15% | 200 |
|---|
| 2026.09.11 | ₩36,263 | ₩36,263 | ₩36,263 | ₩36,263 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,155 | ₩36,155 | ₩36,142 | ₩36,142 | -0.04% | 400 |
|---|
| 2026.09.09 | ₩36,437 | ₩36,437 | ₩36,437 | ₩36,437 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,665 | ₩36,665 | ₩36,665 | ₩36,665 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,201 | ₩37,201 | ₩37,201 | ₩37,201 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,496 | ₩37,523 | ₩37,496 | ₩37,523 | +0.07% | 200 |
|---|
| 2026.09.02 | ₩37,416 | ₩37,416 | ₩37,416 | ₩37,416 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩37,040 | ₩37,040 | ₩37,040 | ₩37,040 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩37,040 | ₩37,040 | ₩37,040 | ₩37,040 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩37,174 | ₩37,174 | ₩37,174 | ₩37,174 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,671 | ₩37,671 | ₩37,671 | ₩37,671 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,778 | ₩37,778 | ₩37,684 | ₩37,684 | -0.25% | 500 |
|---|
| 2026.08.25 | ₩38,234 | ₩38,234 | ₩38,234 | ₩38,234 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩37,657 | ₩37,657 | ₩37,657 | ₩37,657 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,899 | ₩37,899 | ₩37,899 | ₩37,899 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩38,100 | ₩38,220 | ₩37,845 | ₩37,845 | -0.67% | 800 |
|---|
| 2026.08.19 | ₩38,247 | ₩38,247 | ₩38,247 | ₩38,247 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩37,537 | ₩37,537 | ₩37,537 | ₩37,537 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,148 | ₩37,255 | ₩37,081 | ₩37,255 | +0.29% | 1.3천 |
|---|
| 2026.08.14 | ₩37,161 | ₩37,161 | ₩37,161 | ₩37,161 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,242 | ₩37,242 | ₩37,242 | ₩37,242 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩37,081 | ₩37,309 | ₩37,081 | ₩37,268 | +0.51% | 1.3천 |
|---|
| 2026.08.11 | ₩37,376 | ₩37,376 | ₩37,000 | ₩37,000 | -1.00% | 300 |
|---|
| 2026.08.10 | ₩37,443 | ₩37,443 | ₩37,443 | ₩37,443 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩37,322 | ₩37,322 | ₩37,322 | ₩37,322 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,866 | ₩36,866 | ₩36,866 | ₩36,866 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,665 | ₩36,665 | ₩36,665 | ₩36,665 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,820 | ₩36,102 | ₩35,807 | ₩36,102 | +0.79% | 400 |
|---|
| 2026.08.03 | ₩35,887 | ₩35,887 | ₩35,860 | ₩35,860 | -0.07% | 300 |
|---|
| 2026.07.31 | ₩35,793 | ₩35,793 | ₩35,713 | ₩35,713 | -0.22% | 100 |
|---|
| 2026.07.30 | ₩36,263 | ₩36,263 | ₩36,263 | ₩36,263 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩36,195 | ₩36,195 | ₩36,195 | ₩36,195 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩36,195 | ₩36,410 | ₩36,195 | ₩36,410 | +0.59% | 900 |
|---|
| 2026.07.27 | ₩35,592 | ₩35,592 | ₩35,592 | ₩35,592 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,169 | ₩36,169 | ₩36,169 | ₩36,169 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,021 | ₩36,021 | ₩36,021 | ₩36,021 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩36,115 | ₩36,115 | ₩36,115 | ₩36,115 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,142 | ₩36,504 | ₩36,142 | ₩36,504 | +1.00% | 400 |
|---|
| 2026.07.20 | ₩36,423 | ₩36,423 | ₩36,115 | ₩36,115 | -0.85% | 300 |
|---|
| 2026.07.17 | ₩36,450 | ₩36,598 | ₩36,450 | ₩36,571 | +0.33% | 1.1천 |
|---|
| 2026.07.16 | ₩36,383 | ₩36,383 | ₩36,383 | ₩36,383 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩36,263 | ₩36,263 | ₩36,263 | ₩36,263 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,128 | ₩36,128 | ₩36,061 | ₩36,061 | -0.19% | 200 |
|---|
| 2026.07.13 | ₩36,745 | ₩36,745 | ₩36,209 | ₩36,209 | -1.46% | 4천 |
|---|
| 2026.07.10 | ₩36,839 | ₩36,839 | ₩36,491 | ₩36,745 | -0.25% | 1천 |
|---|
| 2026.07.09 | ₩36,879 | ₩36,987 | ₩36,866 | ₩36,987 | +0.29% | 1.9천 |
|---|
| 2026.07.08 | ₩37,550 | ₩37,550 | ₩36,718 | ₩36,772 | -2.07% | 4.1천 |
|---|
| 2026.07.07 | ₩37,148 | ₩37,148 | ₩37,000 | ₩37,107 | -0.11% | 700 |
|---|
| 2026.07.06 | ₩37,161 | ₩37,161 | ₩37,161 | ₩37,161 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩36,745 | ₩37,107 | ₩36,745 | ₩37,107 | +0.99% | 600 |
|---|
| 2026.07.01 | ₩36,263 | ₩36,289 | ₩36,088 | ₩36,289 | +0.07% | 400 |
|---|
| 2026.06.30 | ₩36,249 | ₩36,249 | ₩36,249 | ₩36,249 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,061 | ₩36,061 | ₩36,061 | ₩36,061 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,310 | ₩35,605 | ₩35,310 | ₩35,592 | +0.80% | 1천 |
|---|
| 2026.06.25 | ₩35,149 | ₩35,203 | ₩34,935 | ₩34,935 | -0.61% | 600 |
|---|
| 2026.06.24 | ₩34,801 | ₩35,216 | ₩34,559 | ₩34,559 | -0.69% | 500 |
|---|
| 2026.06.23 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 900 |
|---|
| 2026.06.22 | ₩33,875 | ₩33,875 | ₩33,701 | ₩33,701 | -0.51% | 1.1천 |
|---|
| 2026.06.18 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,285 | ₩33,285 | ₩33,285 | ₩33,285 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,312 | ₩33,393 | ₩33,299 | ₩33,299 | -0.04% | 1.9천 |
|---|
| 2026.06.15 | ₩33,701 | ₩33,701 | ₩33,299 | ₩33,339 | -1.07% | 1.3천 |
|---|
| 2026.06.12 | ₩33,983 | ₩33,983 | ₩33,795 | ₩33,808 | -0.51% | 1.2천 |
|---|
| 2026.06.11 | ₩34,090 | ₩34,090 | ₩34,090 | ₩34,090 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,688 | ₩33,688 | ₩33,352 | ₩33,352 | -1.00% | 200 |
|---|
| 2026.06.09 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,312 | ₩33,312 | ₩33,312 | ₩33,312 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩33,607 | ₩33,607 | ₩33,312 | ₩33,312 | -0.88% | 600 |
|---|
| 2026.06.04 | ₩33,849 | ₩33,849 | ₩33,688 | ₩33,688 | -0.48% | 2.2천 |
|---|
| 2026.06.03 | ₩32,977 | ₩32,977 | ₩32,977 | ₩32,977 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,071 | ₩33,178 | ₩33,017 | ₩33,017 | -0.16% | 900 |
|---|