시장 데이터를 불러오는 중
전체 종목
U.S. Defense ETF 과거 주가
U.S. Defense ETF · DUTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
U.S. Defense ETF · DUTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,408 | ₩36,904 | ₩36,408 | ₩36,904 | +1.36% | 400 |
| 2026.10.08 | ₩35,846 | ₩36,100 | ₩35,846 | ₩36,087 | +0.67% | 1.6천 |
| 2026.10.07 | ₩36,221 | ₩36,221 | ₩35,792 | ₩35,819 | -1.11% | 1.9천 |
| 2026.10.06 | ₩36,341 | ₩36,810 | ₩36,341 | ₩36,542 | +0.55% | 1.4천 |
| 2026.10.05 | ₩36,060 | ₩36,234 | ₩36,060 | ₩36,140 | +0.22% | 2.1천 |
| 2026.10.02 | ₩36,315 | ₩36,355 | ₩36,006 | ₩36,006 | -0.85% | 2.3천 |
| 2026.10.01 | ₩35,939 | ₩35,953 | ₩35,792 | ₩35,953 | +0.04% | 600 |
| 2026.09.30 | ₩35,993 | ₩36,167 | ₩35,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,765 |
| -0.63% |
| 1.7천 |
| 2026.09.29 | ₩35,712 | ₩35,725 | ₩35,578 | ₩35,725 | +0.04% | 1천 |
|---|
| 2026.09.28 | ₩35,913 | ₩36,060 | ₩35,913 | ₩35,913 | 0.00% | 2.6천 |
|---|
| 2026.09.25 | ₩36,301 | ₩36,301 | ₩36,033 | ₩36,033 | -0.74% | 1.9천 |
|---|
| 2026.09.24 | ₩36,609 | ₩36,958 | ₩36,596 | ₩36,596 | -0.04% | 8천 |
|---|
| 2026.09.23 | ₩36,556 | ₩36,797 | ₩36,556 | ₩36,690 | +0.37% | 3.4천 |
|---|
| 2026.09.22 | ₩36,864 | ₩36,864 | ₩35,980 | ₩36,328 | -1.45% | 2.6천 |
|---|
| 2026.09.21 | ₩36,301 | ₩36,623 | ₩36,301 | ₩36,596 | +0.81% | 1.9천 |
|---|
| 2026.09.18 | ₩35,645 | ₩35,752 | ₩35,564 | ₩35,725 | +0.23% | 3.2천 |
|---|
| 2026.09.17 | ₩36,408 | ₩36,408 | ₩36,114 | ₩36,234 | -0.48% | 4.3천 |
|---|
| 2026.09.16 | ₩35,846 | ₩36,100 | ₩35,819 | ₩35,953 | +0.30% | 1.3천 |
|---|
| 2026.09.15 | ₩35,604 | ₩36,181 | ₩35,444 | ₩35,966 | +1.02% | 2.3천 |
|---|
| 2026.09.14 | ₩34,707 | ₩35,846 | ₩34,707 | ₩35,698 | +2.86% | 9.2천 |
|---|
| 2026.09.11 | ₩34,720 | ₩34,720 | ₩34,305 | ₩34,385 | -0.96% | 3천 |
|---|
| 2026.09.10 | ₩34,506 | ₩34,841 | ₩34,506 | ₩34,519 | +0.04% | 2.6천 |
|---|
| 2026.09.09 | ₩35,162 | ₩35,162 | ₩34,613 | ₩34,613 | -1.56% | 2.3천 |
|---|
| 2026.09.08 | ₩35,001 | ₩35,122 | ₩34,908 | ₩34,988 | -0.04% | 4.2천 |
|---|
| 2026.09.04 | ₩35,095 | ₩35,095 | ₩35,068 | ₩35,068 | -0.08% | 1천 |
|---|
| 2026.09.03 | ₩35,269 | ₩35,497 | ₩35,189 | ₩35,497 | +0.65% | 3.1천 |
|---|
| 2026.09.02 | ₩35,685 | ₩35,685 | ₩34,787 | ₩34,867 | -2.29% | 5.8천 |
|---|
| 2026.09.01 | ₩36,449 | ₩36,449 | ₩35,671 | ₩35,671 | -2.13% | 2.2천 |
|---|
| 2026.08.31 | ₩36,449 | ₩36,703 | ₩36,449 | ₩36,703 | +0.70% | 400 |
|---|
| 2026.08.28 | ₩36,556 | ₩36,743 | ₩36,556 | ₩36,650 | +0.26% | 2천 |
|---|
| 2026.08.27 | ₩36,449 | ₩37,253 | ₩36,449 | ₩37,253 | +2.21% | 1.4천 |
|---|
| 2026.08.26 | ₩35,725 | ₩35,953 | ₩35,725 | ₩35,953 | +0.64% | 700 |
|---|
| 2026.08.25 | ₩36,194 | ₩36,194 | ₩35,484 | ₩35,484 | -1.96% | 1.9천 |
|---|
| 2026.08.24 | ₩37,521 | ₩37,521 | ₩36,006 | ₩36,020 | -4.00% | 2.8천 |
|---|
| 2026.08.21 | ₩36,569 | ₩36,784 | ₩36,569 | ₩36,784 | +0.59% | 1.4천 |
|---|
| 2026.08.20 | ₩37,373 | ₩37,373 | ₩36,583 | ₩36,583 | -2.12% | 4.1천 |
|---|
| 2026.08.19 | ₩38,244 | ₩38,244 | ₩37,641 | ₩37,789 | -1.19% | 5.3천 |
|---|
| 2026.08.18 | ₩38,646 | ₩38,646 | ₩38,418 | ₩38,418 | -0.59% | 600 |
|---|
| 2026.08.17 | ₩38,995 | ₩38,995 | ₩38,392 | ₩38,392 | -1.55% | 7.6천 |
|---|
| 2026.08.14 | ₩39,236 | ₩39,236 | ₩39,088 | ₩39,088 | -0.38% | 600 |
|---|
| 2026.08.13 | ₩39,021 | ₩39,356 | ₩38,847 | ₩39,356 | +0.86% | 1.5천 |
|---|
| 2026.08.12 | ₩38,646 | ₩38,820 | ₩38,646 | ₩38,820 | +0.45% | 1.1천 |
|---|
| 2026.08.11 | ₩38,539 | ₩38,874 | ₩38,472 | ₩38,700 | +0.42% | 2.6천 |
|---|
| 2026.08.10 | ₩38,016 | ₩38,941 | ₩38,016 | ₩38,753 | +1.94% | 7.6천 |
|---|
| 2026.08.07 | ₩37,440 | ₩37,949 | ₩37,387 | ₩37,949 | +1.36% | 2.4천 |
|---|
| 2026.08.06 | ₩37,145 | ₩37,186 | ₩36,918 | ₩37,011 | -0.36% | 1.3천 |
|---|
| 2026.08.05 | ₩37,454 | ₩37,454 | ₩36,757 | ₩36,757 | -1.86% | 700 |
|---|
| 2026.08.04 | ₩36,355 | ₩36,971 | ₩36,355 | ₩36,931 | +1.58% | 2.1천 |
|---|
| 2026.08.03 | ₩34,586 | ₩35,162 | ₩34,586 | ₩35,162 | +1.67% | 1.3천 |
|---|
| 2026.07.31 | ₩34,037 | ₩34,439 | ₩33,648 | ₩34,439 | +1.18% | 1.2천 |
|---|
| 2026.07.30 | ₩33,501 | ₩33,929 | ₩33,273 | ₩33,929 | +1.28% | 2.3천 |
|---|
| 2026.07.29 | ₩34,573 | ₩34,573 | ₩33,554 | ₩33,554 | -2.95% | 500 |
|---|
| 2026.07.28 | ₩34,157 | ₩34,546 | ₩34,157 | ₩34,546 | +1.14% | 500 |
|---|
| 2026.07.27 | ₩34,626 | ₩34,666 | ₩34,626 | ₩34,666 | +0.12% | 200 |
|---|
| 2026.07.24 | ₩34,037 | ₩34,264 | ₩34,037 | ₩34,264 | +0.67% | 1.1천 |
|---|
| 2026.07.23 | ₩34,372 | ₩34,666 | ₩34,090 | ₩34,144 | -0.66% | 1.1천 |
|---|
| 2026.07.22 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩33,836 | ₩34,037 | ₩33,836 | ₩33,943 | +0.32% | 4.5천 |
|---|
| 2026.07.20 | ₩34,251 | ₩34,251 | ₩34,251 | ₩34,251 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩34,305 | ₩34,640 | ₩34,305 | ₩34,358 | +0.16% | 300 |
|---|
| 2026.07.16 | ₩34,559 | ₩34,573 | ₩34,331 | ₩34,331 | -0.66% | 1.4천 |
|---|
| 2026.07.15 | ₩35,390 | ₩35,390 | ₩34,733 | ₩34,814 | -1.63% | 600 |
|---|
| 2026.07.14 | ₩35,189 | ₩35,444 | ₩35,189 | ₩35,296 | +0.30% | 1.8천 |
|---|
| 2026.07.13 | ₩34,318 | ₩34,412 | ₩34,318 | ₩34,412 | +0.27% | 400 |
|---|
| 2026.07.10 | ₩35,042 | ₩35,042 | ₩34,599 | ₩34,599 | -1.26% | 300 |
|---|
| 2026.07.09 | ₩34,961 | ₩35,176 | ₩34,961 | ₩35,176 | +0.61% | 1.8천 |
|---|
| 2026.07.08 | ₩34,934 | ₩35,068 | ₩34,787 | ₩35,068 | +0.38% | 1.5천 |
|---|
| 2026.07.07 | ₩35,403 | ₩35,604 | ₩35,403 | ₩35,457 | +0.15% | 700 |
|---|
| 2026.07.06 | ₩35,698 | ₩36,288 | ₩35,698 | ₩36,140 | +1.24% | 1.2천 |
|---|
| 2026.07.02 | ₩36,181 | ₩36,181 | ₩35,645 | ₩35,872 | -0.85% | 4.8천 |
|---|
| 2026.07.01 | ₩35,591 | ₩35,591 | ₩35,229 | ₩35,229 | -1.02% | 2.6천 |
|---|
| 2026.06.30 | ₩34,197 | ₩34,506 | ₩34,197 | ₩34,506 | +0.90% | 300 |
|---|
| 2026.06.29 | ₩33,487 | ₩33,715 | ₩33,474 | ₩33,648 | +0.48% | 8.6천 |
|---|
| 2026.06.26 | ₩32,857 | ₩32,924 | ₩32,737 | ₩32,844 | -0.04% | 3.4천 |
|---|
| 2026.06.25 | ₩32,455 | ₩32,603 | ₩32,107 | ₩32,107 | -1.07% | 3.8천 |
|---|
| 2026.06.24 | ₩33,045 | ₩33,045 | ₩32,375 | ₩32,375 | -2.03% | 2.3천 |
|---|
| 2026.06.23 | ₩32,696 | ₩33,286 | ₩32,696 | ₩33,058 | +1.11% | 2천 |
|---|
| 2026.06.22 | ₩33,299 | ₩33,299 | ₩32,790 | ₩32,830 | -1.41% | 1.4천 |
|---|
| 2026.06.18 | ₩33,970 | ₩33,970 | ₩33,420 | ₩33,782 | -0.55% | 1만 |
|---|
| 2026.06.17 | ₩34,278 | ₩34,867 | ₩34,278 | ₩34,345 | +0.20% | 2.8천 |
|---|
| 2026.06.16 | ₩34,372 | ₩34,707 | ₩34,372 | ₩34,613 | +0.70% | 6.2천 |
|---|
| 2026.06.15 | ₩34,800 | ₩34,908 | ₩34,680 | ₩34,774 | -0.08% | 9.6천 |
|---|
| 2026.06.12 | ₩35,377 | ₩35,377 | ₩34,546 | ₩34,546 | -2.35% | 2천 |
|---|
| 2026.06.11 | ₩33,956 | ₩35,256 | ₩33,956 | ₩35,176 | +3.59% | 3.3천 |
|---|
| 2026.06.10 | ₩34,305 | ₩34,305 | ₩33,862 | ₩33,862 | -1.29% | 1천 |
|---|
| 2026.06.09 | ₩34,372 | ₩34,372 | ₩33,849 | ₩34,331 | -0.12% | 1.8천 |
|---|
| 2026.06.08 | ₩35,109 | ₩35,149 | ₩34,599 | ₩34,599 | -1.45% | 1.6천 |
|---|
| 2026.06.05 | ₩35,752 | ₩35,752 | ₩34,841 | ₩34,921 | -2.32% | 4.7천 |
|---|
| 2026.06.04 | ₩35,444 | ₩36,020 | ₩35,444 | ₩35,993 | +1.55% | 1.6천 |
|---|
| 2026.06.03 | ₩36,181 | ₩36,181 | ₩35,618 | ₩35,618 | -1.56% | 1.7천 |
|---|
| 2026.06.02 | ₩36,623 | ₩36,757 | ₩36,288 | ₩36,743 | +0.33% | 3.1천 |
|---|
| 2026.06.01 | ₩36,904 | ₩37,454 | ₩36,851 | ₩37,078 | +0.47% | 5천 |
|---|
| 2026.05.29 | ₩36,100 | ₩36,891 | ₩36,060 | ₩36,891 | +2.19% | 4.1천 |
|---|
| 2026.05.28 | ₩35,283 | ₩36,221 | ₩35,283 | ₩36,100 | +2.32% | 5.1천 |
|---|
| 2026.05.27 | ₩35,310 | ₩35,310 | ₩34,961 | ₩35,082 | -0.65% | 3.3천 |
|---|
| 2026.05.26 | ₩35,618 | ₩35,899 | ₩35,618 | ₩35,765 | +0.41% | 6.2천 |
|---|
| 2026.05.22 | ₩34,707 | ₩35,283 | ₩34,707 | ₩35,283 | +1.66% | 4.5천 |
|---|
| 2026.05.21 | ₩34,278 | ₩34,452 | ₩34,278 | ₩34,372 | +0.27% | 5.2천 |
|---|
| 2026.05.20 | ₩34,063 | ₩34,559 | ₩34,063 | ₩34,546 | +1.42% | 3.4천 |
|---|
| 2026.05.19 | ₩34,171 | ₩34,211 | ₩33,903 | ₩34,130 | -0.12% | 1.7천 |
|---|
| 2026.05.18 | ₩33,742 | ₩34,398 | ₩33,742 | ₩34,398 | +1.95% | 4.6천 |
|---|
| 2026.05.15 | ₩33,809 | ₩33,809 | ₩33,501 | ₩33,501 | -0.91% | 2.1천 |
|---|
| 2026.05.14 | ₩33,501 | ₩34,023 | ₩33,501 | ₩33,983 | +1.44% | 1.8천 |
|---|
| 2026.05.13 | ₩33,098 | ₩33,501 | ₩33,098 | ₩33,447 | +1.05% | 1.2천 |
|---|
| 2026.05.12 | ₩33,152 | ₩33,286 | ₩32,911 | ₩33,286 | +0.40% | 2천 |
|---|
| 2026.05.11 | ₩32,670 | ₩33,273 | ₩32,670 | ₩33,125 | +1.39% | 4.5천 |
|---|
| 2026.05.08 | ₩32,348 | ₩32,817 | ₩32,348 | ₩32,817 | +1.45% | 600 |
|---|
| 2026.05.07 | ₩32,026 | ₩32,026 | ₩31,557 | ₩31,718 | -0.96% | 2.9천 |
|---|
| 2026.05.06 | ₩31,088 | ₩31,584 | ₩31,088 | ₩31,584 | +1.59% | 1.2천 |
|---|
| 2026.05.05 | ₩31,464 | ₩31,464 | ₩31,115 | ₩31,289 | -0.55% | 1.8천 |
|---|
| 2026.05.04 | ₩31,638 | ₩31,933 | ₩31,638 | ₩31,825 | +0.59% | 900 |
|---|
| 2026.05.01 | ₩31,490 | ₩31,584 | ₩31,450 | ₩31,584 | +0.30% | 400 |
|---|
| 2026.04.30 | ₩31,584 | ₩31,584 | ₩31,584 | ₩31,584 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩31,236 | ₩31,330 | ₩31,236 | ₩31,276 | +0.13% | 1.9천 |
|---|
| 2026.04.28 | ₩31,490 | ₩31,490 | ₩31,356 | ₩31,397 | -0.30% | 700 |
|---|
| 2026.04.27 | ₩31,624 | ₩31,624 | ₩31,504 | ₩31,557 | -0.21% | 700 |
|---|
| 2026.04.24 | ₩31,383 | ₩31,410 | ₩31,383 | ₩31,397 | +0.04% | 1.4천 |
|---|
| 2026.04.23 | ₩32,375 | ₩32,375 | ₩31,799 | ₩31,799 | -1.78% | 4.5천 |
|---|
| 2026.04.22 | ₩33,018 | ₩33,031 | ₩32,603 | ₩32,696 | -0.97% | 1.6천 |
|---|
| 2026.04.21 | ₩33,152 | ₩33,232 | ₩32,656 | ₩32,656 | -1.50% | 4.7천 |
|---|
| 2026.04.20 | ₩32,964 | ₩33,259 | ₩32,964 | ₩33,005 | +0.12% | 3.6천 |
|---|
| 2026.04.17 | ₩33,407 | ₩33,420 | ₩32,964 | ₩32,964 | -1.32% | 6.2천 |
|---|
| 2026.04.16 | ₩32,884 | ₩32,991 | ₩32,804 | ₩32,991 | +0.33% | 1.9천 |
|---|
| 2026.04.15 | ₩32,616 | ₩32,817 | ₩32,616 | ₩32,750 | +0.41% | 1.2천 |
|---|
| 2026.04.14 | ₩32,683 | ₩32,683 | ₩32,361 | ₩32,361 | -0.98% | 4천 |
|---|
| 2026.04.13 | ₩32,214 | ₩32,442 | ₩32,214 | ₩32,428 | +0.67% | 3.6천 |
|---|
| 2026.04.10 | ₩31,879 | ₩31,879 | ₩31,598 | ₩31,598 | -0.88% | 2.2천 |
|---|
| 2026.04.09 | ₩33,045 | ₩33,045 | ₩32,402 | ₩32,402 | -1.95% | 3천 |
|---|
| 2026.04.08 | ₩33,621 | ₩33,621 | ₩33,420 | ₩33,420 | -0.60% | 100 |
|---|