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 | ₩32,532 | ₩32,532 | ₩32,532 | ₩32,532 | 0.00% | 100 |
| 2026.10.08 | ₩32,545 | ₩32,545 | ₩32,545 | ₩32,545 | 0.00% | 100 |
| 2026.10.07 | ₩32,986 | ₩33,080 | ₩32,986 | ₩33,080 | +0.28% | 100 |
| 2026.10.06 | ₩33,187 | ₩33,187 | ₩33,187 | ₩33,187 | 0.00% | 100 |
| 2026.10.05 | ₩33,080 | ₩33,080 | ₩33,080 | ₩33,080 | 0.00% | 100 |
| 2026.10.02 | ₩32,813 | ₩32,813 | ₩32,813 | ₩32,813 | 0.00% | 100 |
| 2026.10.01 | ₩32,425 | ₩32,425 | ₩32,425 | ₩32,425 | 0.00% | 100 |
| 2026.09.30 | ₩32,412 | ₩32,412 | ₩32,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,358 | ₩32,358 | ₩32,358 | ₩32,358 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,171 | ₩32,171 | ₩32,171 | ₩32,171 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,732 | ₩32,732 | ₩32,732 | ₩32,732 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,599 | ₩32,599 | ₩32,599 | ₩32,599 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,545 | ₩32,545 | ₩32,545 | ₩32,545 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,933 | ₩32,933 | ₩32,933 | ₩32,933 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,626 | ₩32,626 | ₩32,626 | ₩32,626 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩31,530 | ₩31,530 | ₩31,530 | ₩31,530 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩31,330 | ₩31,330 | ₩31,330 | ₩31,330 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩30,728 | ₩30,728 | ₩30,728 | ₩30,728 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩30,622 | ₩30,622 | ₩30,622 | ₩30,622 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩30,942 | ₩30,942 | ₩30,875 | ₩30,875 | -0.22% | 300 |
|---|
| 2026.09.11 | ₩31,356 | ₩31,437 | ₩31,356 | ₩31,437 | +0.26% | 400 |
|---|
| 2026.09.10 | ₩31,196 | ₩31,196 | ₩31,103 | ₩31,103 | -0.30% | 100 |
|---|
| 2026.09.09 | ₩31,490 | ₩31,490 | ₩31,490 | ₩31,490 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩31,557 | ₩31,557 | ₩31,557 | ₩31,557 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,276 | ₩31,450 | ₩31,276 | ₩31,410 | +0.43% | 500 |
|---|
| 2026.09.03 | ₩31,276 | ₩31,276 | ₩31,250 | ₩31,250 | -0.09% | 100 |
|---|
| 2026.09.02 | ₩30,956 | ₩30,956 | ₩30,956 | ₩30,956 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩30,769 | ₩30,769 | ₩30,769 | ₩30,769 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,129 | ₩31,129 | ₩31,129 | ₩31,129 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,116 | ₩31,116 | ₩31,116 | ₩31,116 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,223 | ₩31,330 | ₩31,223 | ₩31,330 | +0.34% | 200 |
|---|
| 2026.08.26 | ₩31,103 | ₩31,183 | ₩31,103 | ₩31,183 | +0.26% | 200 |
|---|
| 2026.08.25 | ₩31,156 | ₩31,156 | ₩31,156 | ₩31,156 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩30,916 | ₩30,916 | ₩30,916 | ₩30,916 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,236 | ₩31,236 | ₩31,236 | ₩31,236 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩31,116 | ₩31,116 | ₩31,116 | ₩31,116 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩31,183 | ₩31,276 | ₩31,183 | ₩31,276 | +0.30% | 500 |
|---|
| 2026.08.18 | ₩31,356 | ₩31,356 | ₩31,356 | ₩31,356 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩31,998 | ₩31,998 | ₩31,998 | ₩31,998 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩31,944 | ₩31,944 | ₩31,944 | ₩31,944 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,078 | ₩32,078 | ₩31,984 | ₩31,984 | -0.29% | 100 |
|---|
| 2026.08.12 | ₩31,757 | ₩31,757 | ₩31,637 | ₩31,637 | -0.38% | 200 |
|---|
| 2026.08.11 | ₩31,343 | ₩31,343 | ₩31,343 | ₩31,343 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩31,410 | ₩31,410 | ₩31,410 | ₩31,410 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩31,584 | ₩31,584 | ₩31,584 | ₩31,584 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩31,143 | ₩31,143 | ₩31,143 | ₩31,143 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩31,196 | ₩31,196 | ₩31,196 | ₩31,196 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,183 | ₩31,584 | ₩31,183 | ₩31,584 | +1.29% | 300 |
|---|
| 2026.08.03 | ₩30,515 | ₩30,515 | ₩30,515 | ₩30,515 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩30,154 | ₩30,154 | ₩30,154 | ₩30,154 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,980 | ₩29,980 | ₩29,980 | ₩29,980 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩29,539 | ₩29,539 | ₩29,152 | ₩29,152 | -1.31% | 300 |
|---|
| 2026.07.28 | ₩29,913 | ₩29,913 | ₩29,913 | ₩29,913 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩30,261 | ₩30,261 | ₩30,261 | ₩30,261 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩30,408 | ₩30,408 | ₩30,408 | ₩30,408 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,916 | ₩30,916 | ₩30,916 | ₩30,916 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩31,624 | ₩31,811 | ₩31,543 | ₩31,543 | -0.25% | 2.4천 |
|---|
| 2026.07.21 | ₩31,757 | ₩31,757 | ₩31,704 | ₩31,704 | -0.17% | 1.1천 |
|---|
| 2026.07.20 | ₩31,677 | ₩31,677 | ₩30,889 | ₩30,889 | -2.49% | 1.8천 |
|---|
| 2026.07.17 | ₩30,956 | ₩30,956 | ₩30,956 | ₩30,956 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩31,463 | ₩31,463 | ₩31,463 | ₩31,463 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩31,837 | ₩32,105 | ₩31,837 | ₩32,105 | +0.84% | 100 |
|---|
| 2026.07.14 | ₩32,278 | ₩32,278 | ₩32,278 | ₩32,278 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩32,011 | ₩32,011 | ₩32,011 | ₩32,011 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,599 | ₩32,786 | ₩32,599 | ₩32,786 | +0.57% | 100 |
|---|
| 2026.07.09 | ₩33,267 | ₩33,267 | ₩32,692 | ₩32,706 | -1.69% | 300 |
|---|
| 2026.07.08 | ₩31,998 | ₩32,091 | ₩31,998 | ₩32,091 | +0.29% | 100 |
|---|
| 2026.07.07 | ₩32,051 | ₩32,051 | ₩31,971 | ₩31,971 | -0.25% | 400 |
|---|
| 2026.07.06 | ₩32,853 | ₩32,906 | ₩32,786 | ₩32,786 | -0.20% | 800 |
|---|
| 2026.07.02 | ₩32,986 | ₩32,986 | ₩32,064 | ₩32,292 | -2.11% | 600 |
|---|
| 2026.07.01 | ₩33,200 | ₩33,414 | ₩33,026 | ₩33,026 | -0.52% | 4.1천 |
|---|
| 2026.06.30 | ₩33,601 | ₩33,775 | ₩33,601 | ₩33,775 | +0.52% | 500 |
|---|
| 2026.06.29 | ₩33,120 | ₩33,120 | ₩33,120 | ₩33,120 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩32,532 | ₩32,532 | ₩32,358 | ₩32,358 | -0.53% | 1.2천 |
|---|
| 2026.06.25 | ₩33,107 | ₩33,107 | ₩33,026 | ₩33,026 | -0.24% | 900 |
|---|