—
C+
C+ The full Closelook — membership. Open the C+ overview

Defiance Large Cap ex-Mag 7 ETF (XMAG) — 주가 히스토리

2026-08-24 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-08-2426.1626.1626.0226.11-0.50%48,242
2026-08-2126.1626.2426.1026.24+0.74%82,500
2026-08-2026.9126.9126.0226.05-0.76%64,900
2026-08-1926.4026.4026.2226.25-0.01%75,500
2026-08-1826.2926.3426.2226.25-0.80%152,100
2026-08-1726.4726.5726.4526.46-0.38%56,600
2026-08-1426.5326.5726.4526.56+0.04%36,400
2026-08-1326.4526.9226.4526.55+0.61%42,000
2026-08-1226.4326.4626.2926.39+0.50%74,200
2026-08-1126.2726.3026.1826.26+0.28%73,734
2026-08-1026.1126.2326.1026.19+0.06%23,375
2026-08-0726.1526.1725.9826.17+0.82%54,200
2026-08-0626.0726.0725.9125.96-0.46%31,900
2026-08-0526.1326.2525.9926.08-0.18%47,800
2026-08-0425.7426.1525.7026.13+2.43%108,700
2026-08-0325.3625.5525.2625.50+0.57%63,800
2026-07-3125.5725.5725.1225.36-0.04%26,200
2026-07-3025.2325.3925.1325.37+1.27%43,200
2026-07-2925.4525.4825.0025.05-1.68%43,100
2026-07-2825.4525.5625.3625.48+0.11%44,300
2026-07-2725.7225.7225.3425.45+0.17%51,500
2026-07-2425.4825.6425.3625.41-0.11%25,900
2026-07-2325.4625.5725.3825.44-0.40%92,800
2026-07-2225.5425.6125.4125.54+0.28%90,500
2026-07-2125.2525.4925.2425.47+1.43%42,672
2026-07-2025.2725.3325.1025.11-0.71%90,142
2026-07-1725.2725.4725.1225.29-0.26%52,100
2026-07-1625.3825.4925.2725.36-0.41%767,200
2026-07-1525.6825.8125.3325.46-0.85%72,700
2026-07-1425.7525.8025.6525.68+0.23%64,700
2026-07-1325.6725.7825.5525.62-0.66%76,900
2026-07-1025.5125.8525.5125.79+0.16%101,300
2026-07-0925.6925.8925.6425.75+1.00%74,200
2026-07-0825.5125.6425.3725.50-0.58%50,500
2026-07-0725.8525.8525.5725.64-1.10%80,500
2026-07-0625.9025.9825.8225.93+0.80%87,300
2026-07-0225.9126.0725.5125.72-0.45%76,300
2026-07-0126.0026.1025.6725.84-0.92%80,500
2026-06-3025.9326.1025.8926.08+0.75%124,500
2026-06-2925.7125.9425.5425.89+0.87%66,000
2026-06-2625.6525.7925.5325.66-0.38%66,800
2026-06-2525.8925.9525.6625.76+1.18%865,800
2026-06-2425.4225.6125.3225.46+0.05%59,100
2026-06-2325.3725.5725.2825.45-1.17%56,000
2026-06-2225.8125.8625.6925.75+0.37%132,200
2026-06-1825.6925.8125.6025.65+0.93%68,300
2026-06-1725.5925.8525.3625.42-0.43%67,900
2026-06-1625.7725.9125.4725.53-0.70%35,000
2026-06-1525.7825.8325.6625.71+1.15%72,300
2026-06-1225.2225.4925.2025.41+0.76%44,400
2026-06-1124.7025.3224.7025.22+2.14%61,500
2026-06-1024.9525.0924.4624.70-0.99%94,700
2026-06-0925.0225.2024.5024.94+0.05%41,900
2026-06-0824.9925.1124.8924.93+0.53%27,300
2026-06-0525.1625.2424.8024.80-2.37%38,600
2026-06-0425.1825.4725.1825.40-0.17%23,200
2026-06-0325.4425.5225.3325.44+0.01%34,000
2026-06-0225.2525.4825.2525.44+0.83%14,200
2026-06-0125.0925.3025.0425.23+0.51%20,000
2026-05-2925.1625.1825.0325.10+0.31%35,100
2026-05-2824.8925.1024.8125.02+0.58%37,800
2026-05-2725.0225.0424.8424.88-0.17%23,700
2026-05-2624.8925.0024.8024.92+0.87%42,300
2026-05-2224.6724.7824.6224.71+0.79%23,400
2026-05-2124.2924.5724.2824.52+0.51%13,700
2026-05-2024.2724.4324.2024.39+0.90%16,600
2026-05-1924.1624.2824.0524.17-0.44%12,500
2026-05-1824.2824.2824.0924.28+0.21%37,300
2026-05-1524.3624.3624.1924.23-1.03%9,700
2026-05-1424.3224.5524.3224.48+0.65%24,300
2026-05-1324.4024.4124.2224.32-0.27%18,000
2026-05-1224.3624.3924.1524.39+0.01%56,200
2026-05-1124.3324.4424.3324.39+0.52%37,700
2026-05-0824.2324.3424.1824.26+0.76%38,400
2026-05-0724.3724.3724.0524.08-1.11%18,700
2026-05-0624.3324.3524.2124.35+1.05%34,100
2026-05-0524.0424.1823.9924.10+1.04%25,100
2026-05-0424.0024.0823.8423.85-0.54%13,200
2026-05-0123.9924.1323.9523.98-0.01%28,400
2026-04-3023.6424.0223.6023.98+1.77%19,400
2026-04-2923.5123.6223.4623.56+0.18%15,700
2026-04-2823.6423.6623.5023.52-0.84%25,100
2026-04-2723.7823.8023.6523.72-0.19%32,000
2026-04-2423.8623.8823.6623.77+0.17%24,300
2026-04-2323.7123.8323.5023.72+0.19%14,200
2026-04-2223.7023.7723.6223.68+0.56%27,400
2026-04-2123.7623.8923.5123.55-0.85%34,000
2026-04-2023.7423.8023.6623.75+0.00%21,000
2026-04-1723.6023.8623.5723.75+1.19%36,200
2026-04-1623.3923.5023.3923.47+0.34%25,400
2026-04-1523.4423.4423.2823.39-0.08%32,500
2026-04-1423.2923.4223.2523.41+0.73%35,500
2026-04-1322.9923.2722.9923.24+1.16%27,900
2026-04-1023.1623.2222.9422.97-0.66%40,000
2026-04-0923.0523.1822.9523.13+0.36%47,800
2026-04-0822.9923.1322.9023.04+2.41%31,100
2026-04-0722.4922.5222.3322.50-0.02%19,300
2026-04-0622.4322.5822.3722.50+0.48%60,400
2026-04-0222.0422.4422.0422.40+0.39%26,300
2026-04-0122.2522.4922.2522.31+0.42%35,200
2026-03-3121.8522.2221.8522.22+2.57%245,700
2026-03-3021.9321.9321.6221.66-0.77%47,100
2026-03-2722.0422.0721.7421.83-1.33%153,300
2026-03-2622.2622.4322.0522.12-1.24%39,600
2026-03-2522.4522.5022.3222.40+0.42%85,300
2026-03-2422.1022.4622.1022.31+0.12%28,900
2026-03-2322.2922.6222.2222.28+1.03%75,800
2026-03-2022.2422.2521.8622.05-0.80%122,600
2026-03-1922.0922.4222.0422.23-0.49%62,800
2026-03-1822.5822.5822.3422.34-1.35%27,500
2026-03-1722.5922.7522.5722.64+0.35%26,100
2026-03-1622.5422.6522.4822.57+0.87%28,800
2026-03-1322.4122.5822.3022.37-0.17%19,200
2026-03-1222.4822.6422.4122.41-1.31%81,200
2026-03-1122.7722.8222.5522.70-0.40%20,300
2026-03-1022.8623.0022.7422.80-0.34%64,105
2026-03-0922.5122.9322.3522.87+0.58%86,294
2026-03-0622.7722.8422.6122.74-1.17%100,800
2026-03-0523.1123.1822.8423.01-0.84%86,600
2026-03-0423.1723.2423.0023.21+0.65%71,500
2026-03-0323.0123.1622.6923.05-1.22%112,000
2026-03-0223.1523.3823.1223.34-0.10%103,400
2026-02-2723.1623.3823.1623.36+0.18%43,400
2026-02-2623.3323.3523.1523.32+0.06%46,300
2026-02-2523.2523.3223.2023.31+0.57%28,900
2026-02-2423.0623.2122.9923.18+0.47%64,500
2026-02-2323.2423.2922.9723.07-1.11%127,600
2026-02-2023.1823.3523.1523.33+0.46%45,000
2026-02-1923.2823.3123.0923.22-0.41%49,300
2026-02-1823.2923.4023.2123.32+0.59%74,800
2026-02-1723.1323.2823.0123.18-0.05%71,000
2026-02-1323.0123.3223.0123.20+0.63%80,900
2026-02-1223.4523.4823.0123.05-1.24%55,300
2026-02-1123.4223.4223.1923.34+0.41%56,700
2026-02-1023.3623.4123.2323.25-0.39%62,500
2026-02-0923.3823.4023.1723.34+0.24%92,400
2026-02-0622.8723.3122.8723.28+2.58%101,200
2026-02-0522.8722.9322.6622.70-1.01%127,900
2026-02-0423.0123.0122.7822.93-0.28%84,900
2026-02-0323.1523.2022.8022.99-0.37%99,100
2026-02-0222.9423.1222.9323.07+0.65%71,700
2026-01-3022.9223.0122.7522.93-0.37%79,200
2026-01-2923.1023.1022.8123.01+0.04%53,200
2026-01-2823.0023.1022.9623.00-0.09%55,700
2026-01-2723.0223.0322.9523.02+0.09%78,800
2026-01-2622.9523.0222.9423.00+0.48%69,500
2026-01-2322.9722.9722.8222.89-0.56%85,200
2026-01-2223.1923.1922.9423.02+0.17%124,400
2026-01-2122.8123.0722.7722.98+1.18%103,500
2026-01-2022.8322.9322.6822.71-1.55%139,400
2026-01-1623.1123.1323.0123.07+0.04%114,100
2026-01-1523.1323.1723.0523.06+0.37%165,200
2026-01-1423.0323.0322.8522.98-0.24%73,000
2026-01-1323.1323.1322.9823.03+0.00%68,800
2026-01-1222.9623.0822.8823.03+0.00%109,700
2026-01-0922.9723.0622.9023.03+0.74%180,400
2026-01-0822.8722.9322.8122.86-0.04%95,800
2026-01-0723.0323.0322.8622.87-0.65%126,300
2026-01-0622.7923.0322.7623.02+1.05%84,000
2026-01-0522.7522.9022.6822.78+0.84%101,300
2026-01-0222.6022.6022.4322.59+0.09%84,100
2025-12-3122.7522.7522.5022.57-0.44%135,600
2025-12-3022.6722.8022.6322.67-0.36%131,500
2025-12-2922.8422.8422.7322.75-0.38%61,900
2025-12-2622.8522.8522.7922.84-0.22%76,900
2025-12-2422.7322.8922.7322.89+0.57%53,100
2025-12-2322.6922.7922.6422.76-0.09%237,300
2025-12-2222.6722.7822.6322.78+1.02%112,000
2025-12-1922.4222.6122.4222.55+0.80%52,900
2025-12-1822.4322.5322.3622.37+0.22%45,900
2025-12-1723.3723.3722.2922.32-0.93%92,900
2025-12-1622.6422.6422.4022.53-0.88%124,700
2025-12-1522.9022.9022.5722.73+0.42%402,800
2025-12-1222.8522.8522.5922.64-1.01%71,500
2025-12-1122.6522.9022.6422.87+0.66%95,400
2025-12-1022.5022.7822.5022.72+1.05%91,300
2025-12-0922.5122.6322.4822.48-0.26%105,300
2025-12-0822.6922.6922.5122.54-0.44%65,600
2025-12-0522.6122.7122.5922.64+0.33%75,700
2025-12-0422.5522.6422.5022.57-0.04%150,700
2025-12-0322.4522.5822.4322.57+0.75%26,000
2025-12-0222.4922.5022.3922.41-0.37%168,800
2025-12-0122.5022.5522.4522.49-0.53%66,200
2025-11-2822.5222.6122.4822.61+0.68%15,300
2025-11-2622.3422.5222.3422.46+0.82%42,600
2025-11-2522.0022.3122.0022.28+1.25%34,000
2025-11-2421.8722.0521.8322.00+1.00%53,700
2025-11-2121.6521.9321.5721.78+1.00%56,700
2025-11-2022.1222.1921.5721.57-1.44%45,000
2025-11-1921.9421.9921.8021.88-0.03%70,000
2025-11-1821.8622.0121.7621.89-0.27%70,900
2025-11-1722.2822.2821.8621.95-0.99%66,800
2025-11-1422.0822.3122.0222.17-0.42%42,800
2025-11-1322.5022.5222.2122.26-1.29%75,000
2025-11-1222.5923.4422.5322.55+0.53%80,900
2025-11-1122.5022.5022.3222.44+0.44%71,700
2025-11-1022.3122.3922.1722.34+0.92%91,700
2025-11-0722.0022.1321.8722.13+0.29%45,200
2025-11-0622.1422.1821.9622.07-0.63%48,000
2025-11-0522.0822.2822.0822.21+0.63%52,900
2025-11-0422.0722.2322.0322.07-0.81%40,700
2025-11-0322.3722.3722.0622.25-0.42%49,600
2025-10-3122.2922.3922.2222.34+0.26%15,200
2025-10-3022.3822.5122.2722.29-0.41%35,400
2025-10-2922.5122.5422.3522.38-0.75%103,700
2025-10-2822.6322.6322.5422.55-0.38%23,000
2025-10-2722.6322.6622.5422.63+0.54%60,700
2025-10-2422.5022.5822.4922.51+0.65%46,200
2025-10-2322.2222.3822.2222.36+0.66%28,900
2025-10-2222.3722.3722.1522.22-0.69%11,600
2025-10-2122.3522.4222.3222.37+0.08%47,700
2025-10-2022.2522.3822.2522.36+0.98%30,900
2025-10-1722.0622.1821.9922.14+0.39%13,100
2025-10-1622.3622.3622.0022.05-0.96%18,600
2025-10-1522.3322.4622.1422.27+0.37%39,700
2025-10-1421.9522.3621.9022.18+0.48%153,300
2025-10-1322.0522.1521.9922.08+1.19%29,800
2025-10-1022.3522.3621.8221.82-2.08%36,600
2025-10-0922.4322.4422.2722.29-0.54%32,300
2025-10-0822.3722.4222.3422.41+0.55%17,900
2025-10-0722.4422.4422.2222.29-0.36%17,000
2025-10-0622.4122.4222.3222.36+0.22%21,400
2025-10-0322.3022.4222.3022.32+0.22%15,300
2025-10-0222.2922.2922.1822.27+0.16%14,800
2025-10-0122.0922.2522.0922.23+0.36%17,100
2025-09-3022.0722.1522.0022.15+0.37%8,900
2025-09-2922.1522.1522.0522.07+0.06%20,000
2025-09-2621.9922.0621.9722.05+0.80%7,700
2025-09-2521.9021.9421.8621.88-0.59%13,300
2025-09-2422.0922.1121.9922.01-0.36%38,400
2025-09-2322.1422.2322.0722.09-0.28%6,100
2025-09-2222.0322.1722.0022.15+0.19%23,700
2025-09-1922.0222.1322.0122.11+0.06%33,100
2025-09-1822.0222.1622.0222.10+0.49%15,300
2025-09-1722.0622.0721.8921.99+0.18%62,200
2025-09-1622.0222.0221.8921.95-0.16%21,200
2025-09-1522.0322.0321.9621.98-0.01%16,900
2025-09-1222.1122.1121.9721.99-0.57%21,000
2025-09-1121.9422.1221.9422.11+0.88%20,100
2025-09-1021.8721.9821.8621.92+0.61%20,200
2025-09-0921.7321.8021.7321.79+0.15%14,000
2025-09-0821.7821.7821.6621.76+0.38%9,800
2025-09-0521.8721.8721.6321.68-0.02%10,600
2025-09-0421.5621.6921.5621.68+0.74%19,800
2025-09-0321.5721.5721.4321.52-0.24%10,000
2025-09-0221.5421.5921.4121.57-0.49%26,400
2025-08-2921.7021.7521.6221.68-0.37%35,800
2025-08-2821.7321.7821.7121.76+0.33%21,000
2025-08-2721.5921.7221.5921.69+0.28%10,100
2025-08-2621.5721.6321.5421.63+0.39%23,500

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+4.66%). 가장 약한 달: 3월 (-3.88%). 일별 데이터 3년치(2024–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-08-24 기준

빠른 답변

Defiance Large Cap ex-Mag 7 ETF (XMAG)의 최근 종가는 얼마입니까?

2026-08-24 기준 26.11. Closelook 데이터 레이크의 일별 가격 기록 기준.

XMAG의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 26.92, 최저 21.41 (2026-08-24 기준).

Defiance Large Cap ex-Mag 7 ETF이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 XMAG의 가장 강한 달은 5월(평균 +4.66%), 가장 약한 달은 3월(평균 -3.88%)였습니다. 일별 데이터 3년치(2024–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

3년(2024–2026). Closelook 데이터 레이크의 일봉 461개로 계산.