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 | ₩26,151 | ₩26,324 | ₩26,151 | ₩26,284 | +0.51% | 1.7천 |
| 2026.10.08 | ₩26,177 | ₩26,177 | ₩25,964 | ₩26,017 | -0.61% | 1.8천 |
| 2026.10.07 | ₩26,151 | ₩26,351 | ₩26,097 | ₩26,311 | +0.61% | 1.3만 |
| 2026.10.06 | ₩26,511 | ₩26,511 | ₩26,364 | ₩26,364 | -0.55% | 1만 |
| 2026.10.05 | ₩26,191 | ₩26,378 | ₩26,191 | ₩26,338 | +0.56% | 2.3천 |
| 2026.10.02 | ₩26,284 | ₩26,298 | ₩26,191 | ₩26,191 | -0.36% | 2.1천 |
| 2026.10.01 | ₩25,870 | ₩26,124 | ₩25,830 | ₩26,124 | +0.98% | 1.6천 |
| 2026.09.30 | ₩25,950 | ₩26,030 | ₩25,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,830 |
| -0.46% |
| 2.1만 |
| 2026.09.29 | ₩25,937 | ₩25,977 | ₩25,870 | ₩25,924 | -0.05% | 5.2천 |
|---|
| 2026.09.28 | ₩25,870 | ₩25,950 | ₩25,830 | ₩25,870 | 0.00% | 1만 |
|---|
| 2026.09.25 | ₩26,084 | ₩26,084 | ₩25,937 | ₩26,084 | 0.00% | 3.8천 |
|---|
| 2026.09.24 | ₩25,750 | ₩25,977 | ₩25,737 | ₩25,977 | +0.88% | 1.2만 |
|---|
| 2026.09.23 | ₩26,044 | ₩26,044 | ₩25,777 | ₩25,830 | -0.82% | 8.3천 |
|---|
| 2026.09.22 | ₩25,723 | ₩26,057 | ₩25,723 | ₩26,057 | +1.30% | 7.8천 |
|---|
| 2026.09.21 | ₩25,683 | ₩25,830 | ₩25,683 | ₩25,830 | +0.57% | 2.9천 |
|---|
| 2026.09.18 | ₩25,162 | ₩25,376 | ₩25,162 | ₩25,376 | +0.85% | 5.3천 |
|---|
| 2026.09.17 | ₩25,096 | ₩25,162 | ₩25,042 | ₩25,042 | -0.21% | 2.2천 |
|---|
| 2026.09.16 | ₩24,935 | ₩24,975 | ₩24,641 | ₩24,708 | -0.91% | 7.8천 |
|---|
| 2026.09.15 | ₩24,802 | ₩24,802 | ₩24,682 | ₩24,708 | -0.38% | 4.6천 |
|---|
| 2026.09.14 | ₩24,708 | ₩24,935 | ₩24,708 | ₩24,855 | +0.59% | 2.1천 |
|---|
| 2026.09.11 | ₩25,296 | ₩25,416 | ₩25,296 | ₩25,363 | +0.26% | 4천 |
|---|
| 2026.09.10 | ₩25,296 | ₩25,376 | ₩25,149 | ₩25,149 | -0.58% | 1.2만 |
|---|
| 2026.09.09 | ₩25,656 | ₩25,656 | ₩25,536 | ₩25,576 | -0.31% | 6.7천 |
|---|
| 2026.09.08 | ₩25,803 | ₩25,857 | ₩25,697 | ₩25,697 | -0.41% | 3.4만 |
|---|
| 2026.09.04 | ₩25,523 | ₩25,683 | ₩25,523 | ₩25,683 | +0.63% | 7.8천 |
|---|
| 2026.09.03 | ₩25,096 | ₩25,349 | ₩25,096 | ₩25,349 | +1.01% | 1.4만 |
|---|
| 2026.09.02 | ₩25,096 | ₩25,162 | ₩25,096 | ₩25,162 | +0.27% | 1.5천 |
|---|
| 2026.09.01 | ₩25,256 | ₩25,256 | ₩25,122 | ₩25,162 | -0.37% | 2천 |
|---|
| 2026.08.31 | ₩25,403 | ₩25,536 | ₩25,403 | ₩25,536 | +0.53% | 1.8천 |
|---|
| 2026.08.28 | ₩25,523 | ₩25,523 | ₩25,496 | ₩25,510 | -0.05% | 3.9천 |
|---|
| 2026.08.27 | ₩25,977 | ₩25,977 | ₩25,803 | ₩25,870 | -0.41% | 3.6천 |
|---|
| 2026.08.26 | ₩25,697 | ₩25,777 | ₩25,643 | ₩25,737 | +0.16% | 4천 |
|---|
| 2026.08.25 | ₩25,737 | ₩25,737 | ₩25,643 | ₩25,697 | -0.16% | 2.3천 |
|---|
| 2026.08.24 | ₩25,763 | ₩25,763 | ₩25,336 | ₩25,576 | -0.73% | 1만 |
|---|
| 2026.08.21 | ₩25,950 | ₩25,950 | ₩25,750 | ₩25,910 | -0.15% | 2.9천 |
|---|
| 2026.08.20 | ₩25,964 | ₩26,044 | ₩25,737 | ₩25,843 | -0.46% | 9.6천 |
|---|
| 2026.08.19 | ₩26,231 | ₩26,231 | ₩26,111 | ₩26,111 | -0.46% | 5.2천 |
|---|
| 2026.08.18 | ₩26,631 | ₩26,631 | ₩26,391 | ₩26,418 | -0.80% | 4.8천 |
|---|
| 2026.08.17 | ₩26,979 | ₩27,192 | ₩26,939 | ₩27,045 | +0.25% | 1.1만 |
|---|
| 2026.08.14 | ₩26,725 | ₩26,778 | ₩26,672 | ₩26,752 | +0.10% | 3.3천 |
|---|
| 2026.08.13 | ₩26,778 | ₩26,979 | ₩26,752 | ₩26,778 | 0.00% | 1만 |
|---|
| 2026.08.12 | ₩26,778 | ₩26,778 | ₩26,618 | ₩26,658 | -0.45% | 9천 |
|---|
| 2026.08.11 | ₩26,538 | ₩26,538 | ₩26,271 | ₩26,284 | -0.96% | 5.5천 |
|---|
| 2026.08.10 | ₩26,378 | ₩26,485 | ₩26,311 | ₩26,311 | -0.25% | 1.6만 |
|---|
| 2026.08.07 | ₩26,485 | ₩26,485 | ₩26,191 | ₩26,258 | -0.86% | 7.6천 |
|---|
| 2026.08.06 | ₩26,137 | ₩26,378 | ₩25,977 | ₩26,137 | 0.00% | 1.1만 |
|---|
| 2026.08.05 | ₩26,725 | ₩26,792 | ₩26,404 | ₩26,418 | -1.15% | 1.5만 |
|---|
| 2026.08.04 | ₩26,151 | ₩26,511 | ₩26,071 | ₩26,458 | +1.17% | 1.8만 |
|---|
| 2026.08.03 | ₩25,376 | ₩25,750 | ₩25,202 | ₩25,750 | +1.47% | 14.4만 |
|---|
| 2026.07.31 | ₩25,750 | ₩25,750 | ₩25,229 | ₩25,429 | -1.24% | 1.3만 |
|---|
| 2026.07.30 | ₩24,828 | ₩25,015 | ₩24,788 | ₩25,015 | +0.75% | 1.9천 |
|---|
| 2026.07.29 | ₩24,521 | ₩24,588 | ₩23,934 | ₩23,934 | -2.40% | 2.7만 |
|---|
| 2026.07.28 | ₩24,762 | ₩24,762 | ₩24,267 | ₩24,561 | -0.81% | 1.9만 |
|---|
| 2026.07.27 | ₩25,603 | ₩25,603 | ₩24,762 | ₩25,015 | -2.30% | 1.2만 |
|---|
| 2026.07.24 | ₩25,630 | ₩25,643 | ₩25,202 | ₩25,269 | -1.41% | 1.5만 |
|---|
| 2026.07.23 | ₩25,389 | ₩25,830 | ₩25,389 | ₩25,603 | +0.84% | 1.6만 |
|---|
| 2026.07.22 | ₩25,670 | ₩27,139 | ₩25,670 | ₩25,790 | +0.47% | 12.7만 |
|---|
| 2026.07.21 | ₩25,817 | ₩25,924 | ₩25,656 | ₩25,897 | +0.31% | 1.1만 |
|---|
| 2026.07.20 | ₩25,656 | ₩25,683 | ₩25,256 | ₩25,269 | -1.51% | 3.4만 |
|---|
| 2026.07.17 | ₩25,069 | ₩25,656 | ₩24,882 | ₩25,336 | +1.07% | 3.2만 |
|---|
| 2026.07.16 | ₩25,870 | ₩25,910 | ₩25,470 | ₩25,483 | -1.50% | 3.1만 |
|---|
| 2026.07.15 | ₩26,565 | ₩26,565 | ₩25,750 | ₩26,111 | -1.71% | 7.7만 |
|---|
| 2026.07.14 | ₩27,246 | ₩27,246 | ₩26,244 | ₩26,444 | -2.94% | 16.2만 |
|---|
| 2026.07.13 | ₩26,458 | ₩26,458 | ₩25,924 | ₩26,017 | -1.67% | 4.2만 |
|---|
| 2026.07.10 | ₩26,538 | ₩26,712 | ₩26,378 | ₩26,618 | +0.30% | 5.3만 |
|---|
| 2026.07.09 | ₩26,725 | ₩26,805 | ₩26,538 | ₩26,725 | 0.00% | 5.3만 |
|---|
| 2026.07.08 | ₩26,111 | ₩26,137 | ₩26,111 | ₩26,137 | +0.10% | 300 |
|---|
| 2026.07.07 | ₩26,151 | ₩26,151 | ₩25,843 | ₩25,950 | -0.77% | 2.1천 |
|---|
| 2026.07.06 | ₩26,712 | ₩26,712 | ₩26,631 | ₩26,631 | -0.30% | 300 |
|---|
| 2026.07.02 | ₩27,032 | ₩27,032 | ₩26,191 | ₩26,271 | -2.82% | 700 |
|---|
| 2026.07.01 | ₩27,019 | ₩27,045 | ₩26,992 | ₩26,992 | -0.10% | 1.3천 |
|---|
| 2026.06.30 | ₩27,927 | ₩27,927 | ₩27,900 | ₩27,900 | -0.10% | 600 |
|---|