시장 데이터를 불러오는 중
전체 종목
Defiance KSM TipRanks Analyst ETF 과거 주가
Defiance KSM TipRanks Analyst ETF · RANK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance KSM TipRanks Analyst ETF · RANK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,255 | ₩26,429 | ₩26,255 | ₩26,389 | +0.51% | 1.7천 |
| 2026.10.08 | ₩26,282 | ₩26,282 | ₩26,067 | ₩26,121 | -0.61% | 1.8천 |
| 2026.10.07 | ₩26,255 | ₩26,456 | ₩26,201 | ₩26,416 | +0.61% | 1.3만 |
| 2026.10.06 | ₩26,617 | ₩26,617 | ₩26,469 | ₩26,469 | -0.55% | 1만 |
| 2026.10.05 | ₩26,295 | ₩26,483 | ₩26,295 | ₩26,443 | +0.56% | 2.3천 |
| 2026.10.02 | ₩26,389 | ₩26,402 | ₩26,295 | ₩26,295 | -0.36% | 2.1천 |
| 2026.10.01 | ₩25,973 | ₩26,228 | ₩25,933 | ₩26,228 | +0.98% | 1.6천 |
| 2026.09.30 | ₩26,054 | ₩26,134 | ₩25,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,933 |
| -0.46% |
| 2.1만 |
| 2026.09.29 | ₩26,040 | ₩26,081 | ₩25,973 | ₩26,027 | -0.05% | 5.2천 |
|---|
| 2026.09.28 | ₩25,973 | ₩26,054 | ₩25,933 | ₩25,973 | 0.00% | 1만 |
|---|
| 2026.09.25 | ₩26,188 | ₩26,188 | ₩26,040 | ₩26,188 | 0.00% | 3.8천 |
|---|
| 2026.09.24 | ₩25,853 | ₩26,081 | ₩25,839 | ₩26,081 | +0.88% | 1.2만 |
|---|
| 2026.09.23 | ₩26,148 | ₩26,148 | ₩25,879 | ₩25,933 | -0.82% | 8.3천 |
|---|
| 2026.09.22 | ₩25,826 | ₩26,161 | ₩25,826 | ₩26,161 | +1.30% | 7.8천 |
|---|
| 2026.09.21 | ₩25,786 | ₩25,933 | ₩25,786 | ₩25,933 | +0.57% | 2.9천 |
|---|
| 2026.09.18 | ₩25,263 | ₩25,477 | ₩25,263 | ₩25,477 | +0.85% | 5.3천 |
|---|
| 2026.09.17 | ₩25,196 | ₩25,263 | ₩25,142 | ₩25,142 | -0.21% | 2.2천 |
|---|
| 2026.09.16 | ₩25,035 | ₩25,075 | ₩24,740 | ₩24,807 | -0.91% | 7.8천 |
|---|
| 2026.09.15 | ₩24,901 | ₩24,901 | ₩24,780 | ₩24,807 | -0.38% | 4.6천 |
|---|
| 2026.09.14 | ₩24,807 | ₩25,035 | ₩24,807 | ₩24,954 | +0.59% | 2.1천 |
|---|
| 2026.09.11 | ₩25,397 | ₩25,517 | ₩25,397 | ₩25,464 | +0.26% | 4천 |
|---|
| 2026.09.10 | ₩25,397 | ₩25,477 | ₩25,249 | ₩25,249 | -0.58% | 1.2만 |
|---|
| 2026.09.09 | ₩25,759 | ₩25,759 | ₩25,638 | ₩25,678 | -0.31% | 6.7천 |
|---|
| 2026.09.08 | ₩25,906 | ₩25,960 | ₩25,799 | ₩25,799 | -0.41% | 3.4만 |
|---|
| 2026.09.04 | ₩25,625 | ₩25,786 | ₩25,625 | ₩25,786 | +0.63% | 7.8천 |
|---|
| 2026.09.03 | ₩25,196 | ₩25,450 | ₩25,196 | ₩25,450 | +1.01% | 1.4만 |
|---|
| 2026.09.02 | ₩25,196 | ₩25,263 | ₩25,196 | ₩25,263 | +0.27% | 1.5천 |
|---|
| 2026.09.01 | ₩25,356 | ₩25,356 | ₩25,222 | ₩25,263 | -0.37% | 2천 |
|---|
| 2026.08.31 | ₩25,504 | ₩25,638 | ₩25,504 | ₩25,638 | +0.53% | 1.8천 |
|---|
| 2026.08.28 | ₩25,625 | ₩25,625 | ₩25,598 | ₩25,611 | -0.05% | 3.9천 |
|---|
| 2026.08.27 | ₩26,081 | ₩26,081 | ₩25,906 | ₩25,973 | -0.41% | 3.6천 |
|---|
| 2026.08.26 | ₩25,799 | ₩25,879 | ₩25,745 | ₩25,839 | +0.16% | 4천 |
|---|
| 2026.08.25 | ₩25,839 | ₩25,839 | ₩25,745 | ₩25,799 | -0.16% | 2.3천 |
|---|
| 2026.08.24 | ₩25,866 | ₩25,866 | ₩25,437 | ₩25,678 | -0.73% | 1만 |
|---|
| 2026.08.21 | ₩26,054 | ₩26,054 | ₩25,853 | ₩26,013 | -0.15% | 2.9천 |
|---|
| 2026.08.20 | ₩26,067 | ₩26,148 | ₩25,839 | ₩25,946 | -0.46% | 9.6천 |
|---|
| 2026.08.19 | ₩26,335 | ₩26,335 | ₩26,215 | ₩26,215 | -0.46% | 5.2천 |
|---|
| 2026.08.18 | ₩26,738 | ₩26,738 | ₩26,496 | ₩26,523 | -0.80% | 4.8천 |
|---|
| 2026.08.17 | ₩27,086 | ₩27,301 | ₩27,046 | ₩27,153 | +0.25% | 1.1만 |
|---|
| 2026.08.14 | ₩26,831 | ₩26,885 | ₩26,778 | ₩26,858 | +0.10% | 3.3천 |
|---|
| 2026.08.13 | ₩26,885 | ₩27,086 | ₩26,858 | ₩26,885 | 0.00% | 1만 |
|---|
| 2026.08.12 | ₩26,885 | ₩26,885 | ₩26,724 | ₩26,764 | -0.45% | 9천 |
|---|
| 2026.08.11 | ₩26,644 | ₩26,644 | ₩26,376 | ₩26,389 | -0.96% | 5.5천 |
|---|
| 2026.08.10 | ₩26,483 | ₩26,590 | ₩26,416 | ₩26,416 | -0.25% | 1.6만 |
|---|
| 2026.08.07 | ₩26,590 | ₩26,590 | ₩26,295 | ₩26,362 | -0.86% | 7.6천 |
|---|
| 2026.08.06 | ₩26,241 | ₩26,483 | ₩26,081 | ₩26,241 | 0.00% | 1.1만 |
|---|
| 2026.08.05 | ₩26,831 | ₩26,898 | ₩26,510 | ₩26,523 | -1.15% | 1.5만 |
|---|
| 2026.08.04 | ₩26,255 | ₩26,617 | ₩26,174 | ₩26,563 | +1.17% | 1.8만 |
|---|
| 2026.08.03 | ₩25,477 | ₩25,853 | ₩25,303 | ₩25,853 | +1.47% | 14.4만 |
|---|
| 2026.07.31 | ₩25,853 | ₩25,853 | ₩25,330 | ₩25,531 | -1.24% | 1.3만 |
|---|
| 2026.07.30 | ₩24,927 | ₩25,115 | ₩24,887 | ₩25,115 | +0.75% | 1.9천 |
|---|
| 2026.07.29 | ₩24,619 | ₩24,686 | ₩24,029 | ₩24,029 | -2.40% | 2.7만 |
|---|
| 2026.07.28 | ₩24,860 | ₩24,860 | ₩24,364 | ₩24,659 | -0.81% | 1.9만 |
|---|
| 2026.07.27 | ₩25,705 | ₩25,705 | ₩24,860 | ₩25,115 | -2.30% | 1.2만 |
|---|
| 2026.07.24 | ₩25,732 | ₩25,745 | ₩25,303 | ₩25,370 | -1.41% | 1.5만 |
|---|
| 2026.07.23 | ₩25,491 | ₩25,933 | ₩25,491 | ₩25,705 | +0.84% | 1.6만 |
|---|
| 2026.07.22 | ₩25,772 | ₩27,247 | ₩25,772 | ₩25,893 | +0.47% | 12.7만 |
|---|
| 2026.07.21 | ₩25,920 | ₩26,027 | ₩25,759 | ₩26,000 | +0.31% | 1.1만 |
|---|
| 2026.07.20 | ₩25,759 | ₩25,786 | ₩25,356 | ₩25,370 | -1.51% | 3.4만 |
|---|
| 2026.07.17 | ₩25,169 | ₩25,759 | ₩24,981 | ₩25,437 | +1.07% | 3.2만 |
|---|
| 2026.07.16 | ₩25,973 | ₩26,013 | ₩25,571 | ₩25,584 | -1.50% | 3.1만 |
|---|
| 2026.07.15 | ₩26,671 | ₩26,671 | ₩25,853 | ₩26,215 | -1.71% | 7.7만 |
|---|
| 2026.07.14 | ₩27,354 | ₩27,354 | ₩26,349 | ₩26,550 | -2.94% | 16.2만 |
|---|
| 2026.07.13 | ₩26,563 | ₩26,563 | ₩26,027 | ₩26,121 | -1.67% | 4.2만 |
|---|
| 2026.07.10 | ₩26,644 | ₩26,818 | ₩26,483 | ₩26,724 | +0.30% | 5.3만 |
|---|
| 2026.07.09 | ₩26,831 | ₩26,912 | ₩26,644 | ₩26,831 | 0.00% | 5.3만 |
|---|
| 2026.07.08 | ₩26,215 | ₩26,241 | ₩26,215 | ₩26,241 | +0.10% | 300 |
|---|
| 2026.07.07 | ₩26,255 | ₩26,255 | ₩25,946 | ₩26,054 | -0.77% | 2.1천 |
|---|
| 2026.07.06 | ₩26,818 | ₩26,818 | ₩26,738 | ₩26,738 | -0.30% | 300 |
|---|
| 2026.07.02 | ₩27,140 | ₩27,140 | ₩26,295 | ₩26,376 | -2.82% | 700 |
|---|
| 2026.07.01 | ₩27,126 | ₩27,153 | ₩27,100 | ₩27,100 | -0.10% | 1.3천 |
|---|
| 2026.06.30 | ₩28,038 | ₩28,038 | ₩28,011 | ₩28,011 | -0.10% | 600 |
|---|