시장 데이터를 불러오는 중
전체 종목
Defiance US 100 Tech Ex Software ETF 과거 주가
Defiance US 100 Tech Ex Software ETF · XIGV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance US 100 Tech Ex Software ETF · XIGV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,629 | ₩32,629 | ₩32,629 | ₩32,629 | 0.00% | 100 |
| 2026.10.08 | ₩32,643 | ₩32,643 | ₩32,643 | ₩32,643 | 0.00% | 100 |
| 2026.10.07 | ₩33,085 | ₩33,179 | ₩33,085 | ₩33,179 | +0.28% | 100 |
| 2026.10.06 | ₩33,286 | ₩33,286 | ₩33,286 | ₩33,286 | 0.00% | 100 |
| 2026.10.05 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 100 |
| 2026.10.02 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 100 |
| 2026.10.01 | ₩32,522 | ₩32,522 | ₩32,522 | ₩32,522 | 0.00% | 100 |
| 2026.09.30 | ₩32,509 | ₩32,509 | ₩32,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,509 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,455 | ₩32,455 | ₩32,455 | ₩32,455 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,268 | ₩32,268 | ₩32,268 | ₩32,268 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,696 | ₩32,696 | ₩32,696 | ₩32,696 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,643 | ₩32,643 | ₩32,643 | ₩32,643 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,723 | ₩32,723 | ₩32,723 | ₩32,723 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩31,624 | ₩31,624 | ₩31,624 | ₩31,624 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩31,423 | ₩31,423 | ₩31,423 | ₩31,423 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩30,820 | ₩30,820 | ₩30,820 | ₩30,820 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩30,713 | ₩30,713 | ₩30,713 | ₩30,713 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩31,035 | ₩31,035 | ₩30,968 | ₩30,968 | -0.22% | 300 |
|---|
| 2026.09.11 | ₩31,450 | ₩31,531 | ₩31,450 | ₩31,531 | +0.26% | 400 |
|---|
| 2026.09.10 | ₩31,289 | ₩31,289 | ₩31,196 | ₩31,196 | -0.30% | 100 |
|---|
| 2026.09.09 | ₩31,584 | ₩31,584 | ₩31,584 | ₩31,584 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩31,651 | ₩31,651 | ₩31,651 | ₩31,651 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,370 | ₩31,544 | ₩31,370 | ₩31,504 | +0.43% | 500 |
|---|
| 2026.09.03 | ₩31,370 | ₩31,370 | ₩31,343 | ₩31,343 | -0.09% | 100 |
|---|
| 2026.09.02 | ₩31,048 | ₩31,048 | ₩31,048 | ₩31,048 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩30,861 | ₩30,861 | ₩30,861 | ₩30,861 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,222 | ₩31,222 | ₩31,222 | ₩31,222 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,209 | ₩31,209 | ₩31,209 | ₩31,209 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,316 | ₩31,423 | ₩31,316 | ₩31,423 | +0.34% | 200 |
|---|
| 2026.08.26 | ₩31,196 | ₩31,276 | ₩31,196 | ₩31,276 | +0.26% | 200 |
|---|
| 2026.08.25 | ₩31,249 | ₩31,249 | ₩31,249 | ₩31,249 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩31,008 | ₩31,008 | ₩31,008 | ₩31,008 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,330 | ₩31,330 | ₩31,330 | ₩31,330 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩31,209 | ₩31,209 | ₩31,209 | ₩31,209 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩31,276 | ₩31,370 | ₩31,276 | ₩31,370 | +0.30% | 500 |
|---|
| 2026.08.18 | ₩31,450 | ₩31,450 | ₩31,450 | ₩31,450 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩32,093 | ₩32,093 | ₩32,093 | ₩32,093 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩32,040 | ₩32,040 | ₩32,040 | ₩32,040 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,174 | ₩32,174 | ₩32,080 | ₩32,080 | -0.29% | 100 |
|---|
| 2026.08.12 | ₩31,852 | ₩31,852 | ₩31,732 | ₩31,732 | -0.38% | 200 |
|---|
| 2026.08.11 | ₩31,437 | ₩31,437 | ₩31,437 | ₩31,437 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩31,504 | ₩31,504 | ₩31,504 | ₩31,504 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩31,678 | ₩31,678 | ₩31,678 | ₩31,678 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩31,236 | ₩31,236 | ₩31,236 | ₩31,236 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩31,289 | ₩31,289 | ₩31,289 | ₩31,289 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,276 | ₩31,678 | ₩31,276 | ₩31,678 | +1.29% | 300 |
|---|
| 2026.08.03 | ₩30,606 | ₩30,606 | ₩30,606 | ₩30,606 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩30,244 | ₩30,244 | ₩30,244 | ₩30,244 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩30,070 | ₩30,070 | ₩30,070 | ₩30,070 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩29,628 | ₩29,628 | ₩29,239 | ₩29,239 | -1.31% | 300 |
|---|
| 2026.07.28 | ₩30,003 | ₩30,003 | ₩30,003 | ₩30,003 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩30,351 | ₩30,351 | ₩30,351 | ₩30,351 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩30,499 | ₩30,499 | ₩30,499 | ₩30,499 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩31,008 | ₩31,008 | ₩31,008 | ₩31,008 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩31,718 | ₩31,906 | ₩31,638 | ₩31,638 | -0.25% | 2.4천 |
|---|
| 2026.07.21 | ₩31,852 | ₩31,852 | ₩31,799 | ₩31,799 | -0.17% | 1.1천 |
|---|
| 2026.07.20 | ₩31,772 | ₩31,772 | ₩30,981 | ₩30,981 | -2.49% | 1.8천 |
|---|
| 2026.07.17 | ₩31,048 | ₩31,048 | ₩31,048 | ₩31,048 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩31,557 | ₩31,557 | ₩31,557 | ₩31,557 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩31,933 | ₩32,201 | ₩31,933 | ₩32,201 | +0.84% | 100 |
|---|
| 2026.07.14 | ₩32,375 | ₩32,375 | ₩32,375 | ₩32,375 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩32,107 | ₩32,107 | ₩32,107 | ₩32,107 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,696 | ₩32,884 | ₩32,696 | ₩32,884 | +0.57% | 100 |
|---|
| 2026.07.09 | ₩33,366 | ₩33,366 | ₩32,790 | ₩32,804 | -1.69% | 300 |
|---|
| 2026.07.08 | ₩32,093 | ₩32,187 | ₩32,093 | ₩32,187 | +0.29% | 100 |
|---|
| 2026.07.07 | ₩32,147 | ₩32,147 | ₩32,067 | ₩32,067 | -0.25% | 400 |
|---|
| 2026.07.06 | ₩32,951 | ₩33,005 | ₩32,884 | ₩32,884 | -0.20% | 800 |
|---|
| 2026.07.02 | ₩33,085 | ₩33,085 | ₩32,160 | ₩32,388 | -2.11% | 600 |
|---|
| 2026.07.01 | ₩33,299 | ₩33,514 | ₩33,125 | ₩33,125 | -0.52% | 4.1천 |
|---|
| 2026.06.30 | ₩33,702 | ₩33,876 | ₩33,702 | ₩33,876 | +0.52% | 500 |
|---|
| 2026.06.29 | ₩33,219 | ₩33,219 | ₩33,219 | ₩33,219 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩32,629 | ₩32,629 | ₩32,455 | ₩32,455 | -0.53% | 1.2천 |
|---|
| 2026.06.25 | ₩33,206 | ₩33,206 | ₩33,125 | ₩33,125 | -0.24% | 900 |
|---|