Arca Defense (DFII)

DFII
🏛️ 미국 →
17,679.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 7,857.10 7,907.76 7,850.07 7,880.44 0.0M
2021-12-30 7,866.93 7,929.40 7,855.70 7,857.10 0.0M
2021-12-29 7,882.81 7,882.81 7,836.02 7,866.93 0.0M
2021-12-28 7,863.28 7,932.23 7,835.57 7,882.81 0.0M
2021-12-27 7,810.52 7,864.06 7,785.86 7,863.28 0.0M
2021-12-23 7,709.40 7,835.23 7,709.40 7,810.52 0.0M
2021-12-22 7,686.39 7,716.96 7,668.26 7,709.40 0.0M
2021-12-21 7,465.77 7,707.10 7,465.77 7,686.39 0.0M
2021-12-20 7,601.48 7,601.48 7,374.87 7,465.77 0.0M
2021-12-17 7,564.51 7,641.29 7,491.62 7,601.48 0.0M
2021-12-16 7,621.14 7,689.93 7,553.17 7,564.51 0.0M
2021-12-15 7,551.03 7,626.93 7,471.64 7,621.14 0.0M
2021-12-14 7,554.74 7,644.55 7,534.54 7,551.03 0.0M
2021-12-13 7,647.91 7,647.91 7,526.45 7,554.74 0.0M
2021-12-10 7,643.44 7,690.64 7,618.15 7,647.91 0.0M
2021-12-09 7,707.78 7,707.78 7,620.56 7,643.44 0.0M
2021-12-08 7,651.97 7,744.43 7,651.97 7,707.78 0.0M
2021-12-07 7,684.76 7,790.30 7,632.75 7,651.97 0.0M
2021-12-06 7,499.89 7,740.68 7,499.89 7,684.76 0.0M
2021-12-03 7,651.62 7,651.62 7,438.11 7,499.89 0.0M
2021-12-02 7,477.09 7,687.12 7,477.09 7,651.62 0.0M
2021-12-01 7,607.54 7,745.23 7,477.00 7,477.09 0.0M
2021-11-30 7,782.14 7,782.14 7,601.98 7,607.54 0.0M
2021-11-29 7,797.52 7,883.74 7,745.69 7,782.14 0.0M
2021-11-26 8,071.62 8,071.62 7,712.72 7,797.52 0.0M
2021-11-24 8,092.12 8,097.08 8,052.33 8,071.62 0.0M
2021-11-23 8,116.78 8,148.21 8,062.63 8,092.12 0.0M
2021-11-22 8,090.19 8,203.81 8,090.19 8,116.78 0.0M
2021-11-19 8,162.67 8,162.67 8,085.19 8,090.19 0.0M
2021-11-18 8,242.49 8,265.87 8,132.74 8,162.67 0.0M
2021-11-17 8,264.39 8,267.16 8,200.95 8,242.49 0.0M
2021-11-16 8,308.24 8,362.38 8,260.02 8,264.39 0.0M
2021-11-15 8,284.15 8,337.58 8,284.15 8,308.24 0.0M
2021-11-12 8,263.87 8,305.09 8,261.09 8,284.15 0.0M
2021-11-11 8,360.33 8,367.15 8,261.25 8,263.87 0.0M
2021-11-10 8,416.94 8,449.99 8,336.69 8,360.33 0.0M
2021-11-09 8,423.35 8,443.58 8,386.93 8,416.94 0.0M
2021-11-08 8,453.45 8,489.19 8,395.94 8,423.35 0.0M
2021-11-05 8,266.20 8,454.98 8,266.20 8,453.45 0.0M
2021-11-04 8,321.61 8,334.81 8,240.07 8,266.20 0.0M
2021-11-03 8,253.82 8,333.00 8,182.98 8,321.61 0.0M
2021-11-02 8,323.85 8,339.60 8,222.24 8,253.82 0.0M
2021-11-01 8,233.70 8,340.29 8,233.70 8,323.85 0.0M
2021-10-29 8,190.34 8,239.63 8,189.54 8,233.70 0.0M
2021-10-28 8,195.94 8,248.04 8,158.41 8,190.34 0.0M
2021-10-27 8,338.54 8,364.19 8,195.33 8,195.94 0.0M
2021-10-26 8,488.25 8,488.25 8,332.32 8,338.54 0.0M
2021-10-25 8,474.59 8,515.02 8,425.83 8,488.25 0.0M
2021-10-22 8,490.23 8,521.78 8,437.63 8,474.59 0.0M
2021-10-21 8,444.43 8,492.97 8,410.72 8,490.23 0.0M
2021-10-20 8,438.83 8,481.78 8,406.99 8,444.43 0.0M
2021-10-19 8,372.58 8,439.09 8,363.60 8,438.83 0.0M
2021-10-18 8,388.65 8,402.34 8,309.98 8,372.58 0.0M
2021-10-15 8,351.00 8,460.57 8,351.00 8,388.65 0.0M
2021-10-14 8,261.86 8,381.40 8,261.86 8,351.00 0.0M
2021-10-13 8,274.25 8,279.92 8,169.48 8,261.86 0.0M
2021-10-12 8,248.47 8,346.42 8,242.37 8,274.25 0.0M
2021-10-11 8,263.69 8,346.82 8,248.37 8,248.47 0.0M
2021-10-08 8,260.58 8,289.96 8,250.93 8,263.69 0.0M
2021-10-07 8,178.21 8,296.82 8,178.21 8,260.58 0.0M
2021-10-06 8,147.24 8,179.95 8,022.16 8,178.21 0.0M
2021-10-05 8,142.56 8,197.55 8,118.18 8,147.24 0.0M
2021-10-04 8,189.11 8,219.61 8,088.31 8,142.56 0.0M
2021-10-01 8,054.27 8,218.23 8,032.38 8,189.11 0.0M
2021-09-30 8,149.51 8,184.89 8,053.43 8,054.27 0.0M
2021-09-29 8,117.40 8,199.02 8,117.40 8,149.51 0.0M
2021-09-28 8,207.91 8,215.27 8,099.89 8,117.40 0.0M
2021-09-27 8,088.55 8,242.72 8,088.55 8,207.91 0.0M
2021-09-24 8,046.33 8,118.99 8,026.90 8,088.55 0.0M
2021-09-23 7,922.13 8,087.61 7,922.13 8,046.33 0.0M
2021-09-22 7,822.05 7,966.44 7,822.05 7,922.13 0.0M
2021-09-21 7,877.31 7,921.40 7,795.49 7,822.05 0.0M
2021-09-20 7,919.49 7,919.49 7,782.97 7,877.31 0.0M
2021-09-17 7,922.72 7,950.06 7,872.27 7,919.49 0.0M
2021-09-16 8,014.46 8,041.19 7,919.57 7,922.72 0.0M
2021-09-15 7,953.59 8,026.61 7,941.14 8,014.46 0.0M
2021-09-14 8,086.94 8,115.51 7,940.37 7,953.59 0.0M
2021-09-13 8,037.89 8,142.53 8,017.73 8,086.94 0.0M
2021-09-10 8,122.63 8,164.37 8,037.87 8,037.89 0.0M
2021-09-09 8,162.67 8,181.70 8,118.78 8,122.63 0.0M
2021-09-08 8,162.45 8,184.89 8,121.18 8,162.67 0.0M
2021-09-07 8,277.48 8,277.48 8,160.11 8,162.45 0.0M
2021-09-03 8,299.33 8,299.33 8,253.62 8,277.48 0.0M
2021-09-02 8,290.01 8,329.92 8,269.83 8,299.33 0.0M
2021-09-01 8,290.13 8,317.69 8,242.31 8,290.01 0.0M
2021-08-31 8,300.26 8,317.82 8,266.84 8,290.13 0.0M
2021-08-30 8,324.44 8,353.95 8,284.01 8,300.26 0.0M
2021-08-27 8,217.13 8,343.64 8,217.13 8,324.44 0.0M
2021-08-26 8,252.88 8,258.19 8,191.21 8,217.13 0.0M
2021-08-25 8,219.99 8,278.18 8,178.18 8,252.88 0.0M
2021-08-24 8,188.64 8,253.46 8,188.64 8,219.99 0.0M
2021-08-23 8,124.68 8,204.96 8,124.68 8,188.64 0.0M
2021-08-20 8,044.94 8,152.23 8,023.20 8,124.68 0.0M
2021-08-19 8,146.54 8,165.77 8,012.54 8,044.94 0.0M
2021-08-18 8,259.38 8,259.38 8,145.62 8,146.54 0.0M
2021-08-17 8,293.34 8,293.34 8,192.08 8,259.38 0.0M
2021-08-16 8,278.34 8,309.84 8,183.42 8,293.34 0.0M
2021-08-13 8,391.50 8,396.74 8,269.03 8,278.34 0.0M
2021-08-12 8,470.20 8,479.85 8,379.00 8,391.50 0.0M
2021-08-11 8,402.50 8,472.66 8,388.63 8,470.20 0.0M
2021-08-10 8,369.19 8,409.56 8,340.03 8,402.50 0.0M
2021-08-09 8,422.13 8,422.13 8,355.48 8,369.19 0.0M
2021-08-06 8,383.56 8,465.60 8,383.56 8,422.13 0.0M
2021-08-05 8,275.69 8,427.23 8,275.69 8,383.56 0.0M
2021-08-04 8,503.65 8,503.65 8,258.27 8,275.69 0.0M
2021-08-03 8,545.35 8,545.35 8,399.67 8,503.65 0.0M
2021-08-02 8,568.18 8,715.77 8,541.47 8,545.35 0.0M
2021-07-30 8,651.00 8,651.00 8,550.09 8,568.18 0.0M
2021-07-29 8,613.46 8,703.90 8,613.46 8,651.00 0.0M
2021-07-28 8,540.88 8,662.85 8,540.88 8,613.46 0.0M
2021-07-27 8,546.81 8,556.20 8,472.39 8,540.88 0.0M
2021-07-26 8,555.77 8,582.36 8,534.45 8,546.81 0.0M
2021-07-23 8,513.61 8,570.28 8,510.26 8,555.77 0.0M
2021-07-22 8,598.12 8,598.12 8,497.45 8,513.61 0.0M
2021-07-21 8,518.10 8,642.32 8,518.10 8,598.12 0.0M
2021-07-20 8,265.72 8,551.32 8,265.72 8,518.10 0.0M
2021-07-19 8,474.70 8,474.70 8,200.60 8,265.70 0.0M
2021-07-16 8,497.72 8,551.47 8,465.53 8,474.72 0.0M
2021-07-15 8,541.59 8,553.85 8,442.91 8,497.72 0.0M
2021-07-14 8,623.07 8,672.06 8,527.09 8,541.59 0.0M
2021-07-13 8,714.04 8,714.04 8,622.42 8,623.07 0.0M
2021-07-12 8,732.09 8,732.09 8,648.08 8,714.04 0.0M
2021-07-09 8,596.45 8,736.71 8,596.45 8,732.09 0.0M
2021-07-08 8,684.74 8,684.74 8,526.23 8,596.45 0.0M
2021-07-07 8,646.04 8,695.07 8,583.90 8,684.74 0.0M
2021-07-06 8,723.27 8,723.27 8,538.77 8,646.04 0.0M
2021-07-02 8,817.15 8,828.74 8,707.07 8,723.27 0.0M
2021-07-01 8,762.97 8,839.02 8,762.97 8,817.15 0.0M
2021-06-30 8,686.17 8,785.56 8,656.72 8,762.97 0.0M
2021-06-29 8,730.48 8,777.47 8,683.83 8,686.17 0.0M
2021-06-28 8,849.87 8,849.87 8,687.33 8,730.48 0.0M
2021-06-25 8,803.94 8,874.78 8,803.94 8,849.87 0.0M
2021-06-24 8,747.37 8,813.18 8,718.53 8,803.94 0.0M
2021-06-23 8,790.84 8,793.42 8,731.67 8,747.37 0.0M
2021-06-22 8,806.48 8,812.94 8,688.55 8,790.84 0.0M
2021-06-21 8,594.83 8,808.09 8,594.83 8,806.48 0.0M
2021-06-18 8,669.96 8,710.34 8,591.34 8,594.83 0.0M
2021-06-17 8,766.90 8,781.49 8,612.05 8,669.96 0.0M
2021-06-16 8,826.98 8,838.28 8,746.16 8,766.90 0.0M
2021-06-15 8,812.63 8,859.86 8,788.00 8,826.98 0.0M
2021-06-14 8,787.18 8,813.94 8,769.51 8,812.63 0.0M
2021-06-11 8,697.19 8,788.83 8,697.19 8,787.18 0.0M
2021-06-10 8,688.37 8,738.47 8,658.75 8,697.19 0.0M
2021-06-09 8,781.55 8,781.55 8,688.37 8,688.37 0.0M
2021-06-08 8,745.72 8,793.84 8,728.18 8,781.55 0.0M
2021-06-07 8,727.90 8,750.99 8,698.82 8,745.72 0.0M
2021-06-04 8,652.76 8,732.96 8,652.76 8,727.90 0.0M
2021-06-03 8,673.24 8,673.24 8,584.78 8,652.76 0.0M
2021-06-02 8,679.33 8,699.04 8,633.51 8,673.24 0.0M
2021-06-01 8,607.59 8,685.70 8,607.59 8,679.33 0.0M
2021-05-28 8,611.17 8,626.93 8,586.41 8,607.59 0.0M
2021-05-27 8,480.95 8,621.20 8,480.95 8,611.17 0.0M
2021-05-26 8,412.47 8,481.16 8,412.47 8,480.95 0.0M
2021-05-25 8,461.40 8,513.88 8,406.44 8,412.47 0.0M
2021-05-24 8,424.65 8,483.94 8,424.65 8,461.40 0.0M
2021-05-21 8,379.64 8,478.82 8,379.64 8,424.65 0.0M
2021-05-20 8,319.11 8,397.01 8,319.11 8,379.64 0.0M
2021-05-19 8,375.32 8,375.32 8,229.44 8,319.11 0.0M
2021-05-18 8,503.45 8,507.06 8,373.97 8,375.32 0.0M
2021-05-17 8,522.30 8,522.30 8,441.07 8,503.45 0.0M
2021-05-14 8,409.22 8,532.98 8,409.22 8,522.30 0.0M
2021-05-13 8,262.87 8,446.92 8,262.87 8,409.22 0.0M
2021-05-12 8,461.63 8,470.75 8,262.87 8,262.87 0.0M
2021-05-11 8,517.39 8,517.39 8,361.85 8,461.63 0.0M
2021-05-10 8,597.85 8,632.21 8,516.80 8,517.39 0.0M
2021-05-07 8,531.31 8,623.60 8,499.49 8,597.85 0.0M
2021-05-06 8,458.28 8,531.31 8,434.27 8,531.31 0.0M
2021-05-05 8,584.45 8,584.45 8,399.58 8,458.28 0.0M
2021-05-04 8,623.53 8,623.53 8,514.81 8,584.45 0.0M
2021-05-03 8,559.29 8,658.38 8,559.29 8,623.53 0.0M
2021-04-30 8,597.57 8,597.57 8,517.08 8,559.29 0.0M
2021-04-29 8,500.94 8,615.96 8,500.94 8,597.57 0.0M
2021-04-28 8,515.40 8,515.41 8,487.88 8,500.94 0.0M
2021-04-27 8,500.37 8,542.64 8,483.66 8,515.40 0.0M
2021-04-26 8,500.92 8,542.49 8,495.78 8,500.37 0.0M
2021-04-23 8,439.17 8,521.73 8,433.02 8,500.92 0.0M
2021-04-22 8,479.45 8,540.85 8,424.69 8,439.17 0.0M
2021-04-21 8,391.31 8,484.42 8,352.95 8,479.45 0.0M
2021-04-20 8,496.50 8,496.50 8,339.98 8,391.31 0.0M
2021-04-19 8,532.58 8,532.58 8,442.27 8,496.50 0.0M
2021-04-16 8,498.29 8,547.22 8,479.27 8,532.58 0.0M
2021-04-15 8,488.56 8,523.62 8,454.58 8,498.29 0.0M
2021-04-14 8,476.07 8,554.63 8,476.07 8,488.56 0.0M
2021-04-13 8,537.84 8,537.84 8,447.74 8,476.07 0.0M
2021-04-12 8,490.29 8,541.03 8,453.61 8,537.84 0.0M
2021-04-09 8,488.59 8,492.85 8,443.22 8,490.29 0.0M
2021-04-08 8,402.39 8,488.59 8,397.88 8,488.59 0.0M
2021-04-07 8,453.89 8,458.43 8,365.72 8,402.39 0.0M
2021-04-06 8,461.46 8,494.82 8,447.58 8,453.89 0.0M
2021-04-05 8,320.15 8,464.73 8,320.15 8,461.46 0.0M
2021-04-01 8,255.87 8,329.35 8,255.87 8,320.15 0.0M
2021-03-31 8,213.44 8,294.48 8,213.44 8,255.87 0.0M
2021-03-30 8,161.56 8,233.21 8,140.77 8,213.44 0.0M
2021-03-29 8,127.24 8,213.01 8,123.06 8,161.56 0.0M
2021-03-26 8,091.58 8,138.47 8,026.08 8,127.24 0.0M
2021-03-25 7,937.99 8,111.59 7,810.12 8,091.58 0.0M
2021-03-24 7,975.01 8,153.19 7,937.80 7,937.99 0.0M
2021-03-23 8,144.69 8,144.69 7,945.41 7,975.01 0.0M
2021-03-22 8,167.52 8,194.53 8,106.56 8,144.69 0.0M
2021-03-19 8,192.37 8,211.33 8,072.24 8,167.52 0.0M
2021-03-18 8,277.20 8,362.26 8,183.14 8,192.37 0.0M
2021-03-17 8,147.48 8,283.64 8,126.53 8,277.20 0.0M
2021-03-16 8,248.41 8,253.45 8,123.58 8,147.48 0.0M
2021-03-15 8,221.02 8,280.05 8,197.37 8,248.41 0.0M
2021-03-12 8,124.73 8,225.63 8,117.83 8,221.02 0.0M
2021-03-11 7,982.28 8,148.41 7,982.28 8,124.73 0.0M
2021-03-10 7,825.58 8,018.40 7,825.58 7,982.28 0.0M
2021-03-09 7,779.04 7,918.16 7,779.04 7,825.58 0.0M
2021-03-08 7,741.60 7,874.31 7,741.60 7,779.04 0.0M
2021-03-05 7,668.37 7,752.68 7,457.37 7,741.60 0.0M
2021-03-04 7,806.33 7,847.76 7,553.96 7,668.37 0.0M
2021-03-03 7,830.52 7,947.42 7,805.97 7,806.33 0.0M
2021-03-02 7,912.37 7,922.92 7,829.42 7,830.52 0.0M
2021-03-01 7,726.98 7,941.19 7,726.98 7,912.37 0.0M
2021-02-26 7,850.54 7,863.83 7,698.66 7,726.98 0.0M
2021-02-25 8,102.86 8,102.86 7,832.19 7,850.54 0.0M
2021-02-24 7,991.37 8,146.43 7,965.64 8,102.86 0.0M
2021-02-23 8,143.56 8,143.56 7,869.37 7,991.37 0.0M
2021-02-22 8,146.74 8,223.28 8,070.23 8,143.56 0.0M
2021-02-19 8,042.37 8,156.96 8,042.37 8,146.74 0.0M
2021-02-18 8,144.92 8,144.92 7,995.69 8,042.37 0.0M
2021-02-17 8,142.26 8,155.70 8,043.30 8,144.92 0.0M
2021-02-16 8,163.70 8,250.50 8,129.82 8,142.26 0.0M
2021-02-12 8,168.38 8,183.60 8,122.83 8,163.70 0.0M
2021-02-11 8,100.70 8,214.72 8,073.74 8,168.38 0.0M
2021-02-10 8,130.59 8,175.41 8,046.92 8,100.70 0.0M
2021-02-09 8,038.27 8,173.76 8,023.09 8,130.59 0.0M
2021-02-08 7,828.01 8,038.61 7,828.01 8,038.27 0.0M
2021-02-05 7,827.45 7,888.79 7,814.87 7,828.01 0.0M
2021-02-04 7,669.63 7,827.45 7,669.63 7,827.45 0.0M
2021-02-03 7,644.43 7,684.23 7,581.15 7,669.63 0.0M
2021-02-02 7,492.40 7,660.77 7,492.40 7,644.43 0.0M
2021-02-01 7,402.38 7,504.53 7,396.94 7,492.40 0.0M
2021-01-29 7,577.50 7,579.42 7,402.01 7,402.38 0.0M
2021-01-28 7,606.02 7,698.49 7,577.43 7,577.50 0.0M
2021-01-27 7,802.74 7,802.74 7,571.42 7,606.02 0.0M
2021-01-26 7,930.07 7,994.20 7,799.66 7,802.74 0.0M
2021-01-25 7,968.99 8,079.70 7,906.37 7,930.07 0.0M
2021-01-22 7,884.90 7,977.09 7,817.76 7,968.99 0.0M
2021-01-21 8,008.45 8,020.10 7,874.24 7,884.90 0.0M
2021-01-20 8,028.45 8,095.66 8,002.36 8,008.45 0.0M
2021-01-19 7,913.20 8,059.12 7,913.20 8,028.45 0.0M
2021-01-15 8,033.19 8,039.41 7,872.15 7,913.20 0.0M
2021-01-14 7,834.02 8,110.20 7,834.02 8,033.19 0.0M
2021-01-13 7,820.45 7,862.46 7,787.02 7,834.02 0.0M
2021-01-12 7,654.96 7,830.00 7,654.96 7,820.45 0.0M
2021-01-11 7,615.59 7,682.02 7,570.05 7,654.96 0.0M
2021-01-08 7,664.37 7,703.58 7,530.94 7,615.59 0.0M
2021-01-07 7,712.48 7,712.48 7,648.49 7,664.37 0.0M
2021-01-06 7,517.65 7,767.21 7,517.65 7,712.48 0.0M
2021-01-05 7,373.58 7,551.27 7,373.58 7,517.65 0.0M
2021-01-04 7,550.22 7,612.99 7,330.25 7,373.58 0.0M