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 | ₩32,487 | ₩32,487 | ₩32,487 | ₩32,487 | 0.00% | 100 |
| 2026.10.08 | ₩32,501 | ₩32,501 | ₩32,501 | ₩32,501 | 0.00% | 100 |
| 2026.10.07 | ₩32,941 | ₩33,034 | ₩32,941 | ₩33,034 | +0.28% | 100 |
| 2026.10.06 | ₩33,141 | ₩33,141 | ₩33,141 | ₩33,141 | 0.00% | 100 |
| 2026.10.05 | ₩33,034 | ₩33,034 | ₩33,034 | ₩33,034 | 0.00% | 100 |
| 2026.10.02 | ₩32,767 | ₩32,767 | ₩32,767 | ₩32,767 | 0.00% | 100 |
| 2026.10.01 | ₩32,381 | ₩32,381 | ₩32,381 | ₩32,381 | 0.00% | 100 |
| 2026.09.30 | ₩32,367 | ₩32,367 | ₩32,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,314 | ₩32,314 | ₩32,314 | ₩32,314 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,127 | ₩32,127 | ₩32,127 | ₩32,127 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,687 | ₩32,687 | ₩32,687 | ₩32,687 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,554 | ₩32,554 | ₩32,554 | ₩32,554 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,501 | ₩32,501 | ₩32,501 | ₩32,501 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,888 | ₩32,888 | ₩32,888 | ₩32,888 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,581 | ₩32,581 | ₩32,581 | ₩32,581 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩31,487 | ₩31,487 | ₩31,487 | ₩31,487 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩31,287 | ₩31,287 | ₩31,287 | ₩31,287 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩30,686 | ₩30,686 | ₩30,686 | ₩30,686 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩30,579 | ₩30,579 | ₩30,579 | ₩30,579 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩30,900 | ₩30,900 | ₩30,833 | ₩30,833 | -0.22% | 300 |
|---|
| 2026.09.11 | ₩31,313 | ₩31,393 | ₩31,313 | ₩31,393 | +0.26% | 400 |
|---|
| 2026.09.10 | ₩31,153 | ₩31,153 | ₩31,060 | ₩31,060 | -0.30% | 100 |
|---|
| 2026.09.09 | ₩31,447 | ₩31,447 | ₩31,447 | ₩31,447 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩31,513 | ₩31,513 | ₩31,513 | ₩31,513 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,233 | ₩31,407 | ₩31,233 | ₩31,367 | +0.43% | 500 |
|---|
| 2026.09.03 | ₩31,233 | ₩31,233 | ₩31,206 | ₩31,206 | -0.09% | 100 |
|---|
| 2026.09.02 | ₩30,913 | ₩30,913 | ₩30,913 | ₩30,913 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩30,726 | ₩30,726 | ₩30,726 | ₩30,726 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,086 | ₩31,086 | ₩31,086 | ₩31,086 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,073 | ₩31,073 | ₩31,073 | ₩31,073 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,180 | ₩31,287 | ₩31,180 | ₩31,287 | +0.34% | 200 |
|---|
| 2026.08.26 | ₩31,060 | ₩31,140 | ₩31,060 | ₩31,140 | +0.26% | 200 |
|---|
| 2026.08.25 | ₩31,113 | ₩31,113 | ₩31,113 | ₩31,113 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩30,873 | ₩30,873 | ₩30,873 | ₩30,873 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,193 | ₩31,193 | ₩31,193 | ₩31,193 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩31,073 | ₩31,073 | ₩31,073 | ₩31,073 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩31,140 | ₩31,233 | ₩31,140 | ₩31,233 | +0.30% | 500 |
|---|
| 2026.08.18 | ₩31,313 | ₩31,313 | ₩31,313 | ₩31,313 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩31,954 | ₩31,954 | ₩31,954 | ₩31,954 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩31,900 | ₩31,900 | ₩31,900 | ₩31,900 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,034 | ₩32,034 | ₩31,940 | ₩31,940 | -0.29% | 100 |
|---|
| 2026.08.12 | ₩31,713 | ₩31,713 | ₩31,593 | ₩31,593 | -0.38% | 200 |
|---|
| 2026.08.11 | ₩31,300 | ₩31,300 | ₩31,300 | ₩31,300 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩31,367 | ₩31,367 | ₩31,367 | ₩31,367 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩31,540 | ₩31,540 | ₩31,540 | ₩31,540 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩31,100 | ₩31,100 | ₩31,100 | ₩31,100 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩31,153 | ₩31,153 | ₩31,153 | ₩31,153 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,140 | ₩31,540 | ₩31,140 | ₩31,540 | +1.29% | 300 |
|---|
| 2026.08.03 | ₩30,473 | ₩30,473 | ₩30,473 | ₩30,473 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩30,112 | ₩30,112 | ₩30,112 | ₩30,112 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,939 | ₩29,939 | ₩29,939 | ₩29,939 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩29,499 | ₩29,499 | ₩29,112 | ₩29,112 | -1.31% | 300 |
|---|
| 2026.07.28 | ₩29,872 | ₩29,872 | ₩29,872 | ₩29,872 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩30,219 | ₩30,219 | ₩30,219 | ₩30,219 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩30,366 | ₩30,366 | ₩30,366 | ₩30,366 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,873 | ₩30,873 | ₩30,873 | ₩30,873 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩31,580 | ₩31,767 | ₩31,500 | ₩31,500 | -0.25% | 2.4천 |
|---|
| 2026.07.21 | ₩31,713 | ₩31,713 | ₩31,660 | ₩31,660 | -0.17% | 1.1천 |
|---|
| 2026.07.20 | ₩31,633 | ₩31,633 | ₩30,846 | ₩30,846 | -2.49% | 1.8천 |
|---|
| 2026.07.17 | ₩30,913 | ₩30,913 | ₩30,913 | ₩30,913 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩31,420 | ₩31,420 | ₩31,420 | ₩31,420 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩31,794 | ₩32,060 | ₩31,794 | ₩32,060 | +0.84% | 100 |
|---|
| 2026.07.14 | ₩32,234 | ₩32,234 | ₩32,234 | ₩32,234 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩31,967 | ₩31,967 | ₩31,967 | ₩31,967 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,554 | ₩32,741 | ₩32,554 | ₩32,741 | +0.57% | 100 |
|---|
| 2026.07.09 | ₩33,221 | ₩33,221 | ₩32,647 | ₩32,661 | -1.69% | 300 |
|---|
| 2026.07.08 | ₩31,954 | ₩32,047 | ₩31,954 | ₩32,047 | +0.29% | 100 |
|---|
| 2026.07.07 | ₩32,007 | ₩32,007 | ₩31,927 | ₩31,927 | -0.25% | 400 |
|---|
| 2026.07.06 | ₩32,807 | ₩32,861 | ₩32,741 | ₩32,741 | -0.20% | 800 |
|---|
| 2026.07.02 | ₩32,941 | ₩32,941 | ₩32,020 | ₩32,247 | -2.11% | 600 |
|---|
| 2026.07.01 | ₩33,154 | ₩33,368 | ₩32,981 | ₩32,981 | -0.52% | 4.1천 |
|---|
| 2026.06.30 | ₩33,555 | ₩33,728 | ₩33,555 | ₩33,728 | +0.52% | 500 |
|---|
| 2026.06.29 | ₩33,074 | ₩33,074 | ₩33,074 | ₩33,074 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩32,487 | ₩32,487 | ₩32,314 | ₩32,314 | -0.53% | 1.2천 |
|---|
| 2026.06.25 | ₩33,061 | ₩33,061 | ₩32,981 | ₩32,981 | -0.24% | 900 |
|---|