Defiance Connective Technologies ETF (SIXG)

SIXG
🏛️ 미국 →
61.36
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
2025-09-26 61.47 61.53 60.99 61.36 0.0M
2025-09-25 61.16 61.64 61.01 61.52 0.0M
2025-09-24 62.60 62.60 61.80 62.03 0.0M
2025-09-23 63.00 63.19 62.51 62.63 0.0M
2025-09-22 62.11 63.08 62.11 63.08 0.0M
2025-09-19 62.27 62.27 61.76 62.16 0.0M
2025-09-18 62.03 62.13 61.85 61.98 0.0M
2025-09-17 61.46 61.69 61.00 61.37 0.0M
2025-09-16 61.78 61.78 61.17 61.41 0.3M
2025-09-15 61.05 61.68 61.05 61.63 0.0M
2025-09-12 61.51 61.51 60.61 60.72 0.0M
2025-09-11 61.68 61.81 61.36 61.64 0.0M
2025-09-10 61.20 61.75 61.06 61.36 0.0M
2025-09-09 59.53 59.60 59.19 59.60 0.0M
2025-09-08 58.87 59.41 58.79 59.41 0.1M
2025-09-05 59.05 59.33 58.34 58.85 0.1M
2025-09-04 57.57 58.04 57.32 58.04 0.0M
2025-09-03 57.25 57.31 56.70 57.11 0.0M
2025-09-02 56.33 57.10 56.16 57.08 0.0M
2025-08-29 58.33 58.33 57.27 57.47 0.0M
2025-08-28 58.00 58.93 58.00 58.81 0.0M
2025-08-27 57.62 59.28 57.38 57.87 0.1M
2025-08-26 56.84 57.55 56.84 57.55 0.0M
2025-08-25 56.70 57.03 56.70 56.81 0.0M
2025-08-22 55.53 57.01 55.53 56.74 0.0M
2025-08-21 55.00 55.48 54.98 55.43 0.0M
2025-08-20 55.21 55.30 54.35 55.30 0.0M
2025-08-19 56.81 56.81 55.45 55.54 0.0M
2025-08-18 56.64 56.98 56.51 56.98 0.3M
2025-08-15 56.72 56.74 56.42 56.64 0.0M
2025-08-14 56.87 57.16 56.34 56.80 0.1M
2025-08-13 57.53 57.85 57.02 57.45 0.3M
2025-08-12 56.50 57.47 56.50 57.45 0.4M
2025-08-11 56.68 57.04 56.17 56.20 0.1M
2025-08-08 56.54 56.93 56.44 56.71 0.3M
2025-08-07 56.93 57.14 55.79 56.36 0.4M
2025-08-06 54.80 56.67 54.80 56.64 0.4M
2025-08-05 55.55 55.55 54.81 55.11 0.0M
2025-08-04 54.29 55.47 54.29 55.46 0.0M
2025-08-01 53.42 53.60 52.40 53.05 0.3M
2025-07-31 55.20 55.38 54.24 54.24 0.0M
2025-07-30 55.08 55.35 54.69 55.01 0.0M
2025-07-29 54.95 55.30 54.44 54.80 0.0M
2025-07-28 54.35 54.56 54.26 54.52 0.0M
2025-07-25 54.17 54.32 54.05 54.22 0.0M
2025-07-24 54.77 54.77 54.09 54.27 0.0M
2025-07-23 53.85 54.40 53.68 54.38 0.0M
2025-07-22 53.94 53.94 52.99 53.59 0.0M
2025-07-21 54.21 54.54 54.06 54.06 0.0M
2025-07-18 54.18 54.22 53.92 54.04 0.0M
2025-07-17 53.19 54.08 53.19 54.01 0.0M
2025-07-16 52.78 53.10 52.39 53.10 0.0M
2025-07-15 53.11 53.11 52.70 52.76 0.0M
2025-07-14 52.28 52.74 52.00 52.61 0.0M
2025-07-11 52.63 52.79 52.42 52.43 0.0M
2025-07-10 53.58 53.58 52.80 53.11 0.0M
2025-07-09 53.43 53.62 53.14 53.38 0.0M
2025-07-08 53.41 53.53 53.23 53.25 0.0M
2025-07-07 53.61 53.70 53.00 53.19 0.0M
2025-07-03 53.37 53.97 53.37 53.96 0.0M
2025-07-02 52.17 52.98 52.17 52.94 0.0M
2025-07-01 52.59 52.66 52.00 52.34 0.3M
2025-06-30 52.77 52.99 52.60 52.76 0.0M
2025-06-27 52.21 52.53 51.93 52.22 0.0M
2025-06-26 51.97 52.26 51.72 52.20 0.0M
2025-06-25 51.66 51.79 51.57 51.62 0.0M
2025-06-24 50.80 51.63 50.80 51.57 0.0M
2025-06-23 49.32 50.31 49.32 50.30 0.0M
2025-06-20 50.04 50.23 49.51 49.56 0.0M
2025-06-18 49.63 50.15 49.53 49.88 0.0M
2025-06-17 49.25 49.79 49.24 49.30 0.0M
2025-06-16 49.10 49.82 48.98 49.64 0.0M
2025-06-13 48.66 49.18 48.62 48.71 0.0M
2025-06-12 48.55 49.35 48.55 49.25 0.0M
2025-06-11 48.67 48.95 48.45 48.57 0.0M
2025-06-10 48.68 48.80 48.35 48.62 0.0M
2025-06-09 48.33 48.89 48.26 48.54 0.0M
2025-06-06 47.99 48.17 47.88 48.03 0.0M
2025-06-05 47.91 48.15 47.62 47.70 0.0M
2025-06-04 47.63 47.94 47.47 47.85 0.0M
2025-06-03 46.80 47.54 46.80 47.54 0.0M
2025-06-02 45.95 46.59 45.95 46.58 0.0M
2025-05-30 46.16 46.16 45.45 46.04 0.0M
2025-05-29 47.21 47.21 46.37 46.46 0.0M
2025-05-28 46.93 46.93 46.49 46.56 0.0M
2025-05-27 46.57 47.00 46.42 46.88 0.0M
2025-05-23 45.41 45.90 45.30 45.78 0.0M
2025-05-22 46.13 46.52 46.00 46.22 0.0M
2025-05-21 46.54 47.18 46.01 46.16 0.0M
2025-05-20 46.66 46.97 46.60 46.97 0.0M
2025-05-19 46.27 46.94 46.23 46.91 0.1M
2025-05-16 46.97 47.10 46.75 47.03 0.0M
2025-05-15 46.59 47.09 46.59 46.92 0.0M
2025-05-14 46.96 46.99 46.63 46.82 0.0M
2025-05-13 46.01 46.94 46.01 46.72 0.0M
2025-05-12 45.69 46.02 45.34 45.98 0.0M
2025-05-09 44.36 44.36 43.90 43.98 0.0M
2025-05-08 44.08 44.48 43.96 44.14 0.0M
2025-05-07 43.33 43.70 43.25 43.67 0.0M
2025-05-06 43.07 43.66 42.91 43.51 0.0M
2025-05-05 43.42 43.92 43.42 43.67 0.0M
2025-05-02 43.55 44.01 43.55 43.87 0.0M
2025-05-01 43.09 43.46 42.94 42.95 0.0M
2025-04-30 41.56 42.46 41.38 42.41 0.0M
2025-04-29 41.77 42.46 41.77 42.17 0.0M
2025-04-28 41.83 42.11 41.48 41.96 0.0M
2025-04-25 41.23 41.92 41.23 41.78 0.0M
2025-04-24 40.43 41.56 40.43 41.44 0.0M
2025-04-23 40.45 41.23 40.27 40.34 0.0M
2025-04-22 38.82 39.49 38.82 39.22 0.0M
2025-04-21 38.80 38.80 37.90 38.36 0.0M
2025-04-17 39.54 39.70 39.20 39.39 0.0M
2025-04-16 39.46 39.93 38.83 39.41 0.0M
2025-04-15 40.27 40.68 40.27 40.42 0.0M
2025-04-14 40.88 40.88 39.87 40.17 0.1M
2025-04-11 39.24 40.00 38.80 39.80 0.0M
2025-04-10 39.93 40.14 38.29 39.26 0.0M
2025-04-09 36.70 41.30 36.70 41.08 0.0M
2025-04-08 39.20 39.24 36.26 36.80 0.0M
2025-04-07 35.88 38.99 35.48 37.65 0.1M
2025-04-04 38.68 38.79 37.10 37.59 0.0M
2025-04-03 41.17 41.46 40.05 40.12 0.0M
2025-04-02 42.15 43.61 42.15 43.27 0.0M
2025-04-01 42.54 42.79 42.07 42.79 0.0M
2025-03-31 41.97 42.58 41.55 42.50 0.1M
2025-03-28 43.64 43.69 42.53 42.74 0.0M
2025-03-27 44.15 44.15 43.72 43.81 0.0M
2025-03-26 45.39 45.39 44.36 44.49 0.0M
2025-03-25 45.59 45.70 45.49 45.54 0.0M
2025-03-24 45.34 45.68 45.30 45.68 0.0M
2025-03-21 44.04 44.61 43.81 44.61 0.0M
2025-03-20 44.28 44.90 44.28 44.53 0.0M
2025-03-19 44.15 44.92 44.15 44.70 0.0M
2025-03-18 44.38 44.38 43.98 44.06 0.1M
2025-03-17 44.11 44.99 44.11 44.81 0.0M
2025-03-14 43.61 44.29 43.61 44.22 0.0M
2025-03-13 43.71 43.71 42.83 43.11 0.0M
2025-03-12 44.27 44.38 43.46 43.84 0.0M
2025-03-11 43.28 44.00 42.90 43.43 0.0M
2025-03-10 44.51 44.58 43.05 43.55 0.0M
2025-03-07 44.73 45.53 44.03 45.52 0.1M
2025-03-06 45.30 45.54 44.41 44.63 0.0M
2025-03-05 45.65 46.40 45.33 46.30 0.0M
2025-03-04 45.30 46.43 44.80 45.66 0.0M
2025-03-03 47.72 47.72 45.45 45.82 0.0M
2025-02-28 46.58 47.49 46.55 47.45 0.0M
2025-02-27 48.86 48.90 47.03 47.12 0.0M
2025-02-26 48.15 48.89 48.15 48.53 0.0M
2025-02-25 48.11 48.15 47.23 47.69 0.0M
2025-02-24 49.18 49.18 47.96 48.11 0.0M
2025-02-21 50.65 50.65 49.03 49.03 0.0M
2025-02-20 50.99 50.99 50.09 50.67 0.0M
2025-02-19 51.03 51.27 50.72 51.05 0.0M
2025-02-18 51.11 51.38 51.04 51.18 0.0M
2025-02-14 50.67 50.93 50.46 50.88 0.0M
2025-02-13 50.32 50.78 50.32 50.78 0.0M
2025-02-12 49.68 50.32 49.68 50.17 0.0M
2025-02-11 50.27 50.88 50.27 50.57 0.0M
2025-02-10 50.60 51.10 50.60 50.93 0.0M
2025-02-07 51.01 51.01 50.15 50.33 0.0M
2025-02-06 50.68 50.86 50.33 50.66 0.0M
2025-02-05 49.84 50.89 49.76 50.89 0.0M
2025-02-04 48.61 49.55 48.61 49.45 0.0M
2025-02-03 47.56 48.87 47.44 48.70 0.0M
2025-01-31 49.02 49.97 48.87 49.03 0.0M
2025-01-30 48.53 48.79 48.26 48.44 0.0M
2025-01-29 47.73 47.83 47.24 47.56 0.0M
2025-01-28 47.16 47.79 46.71 47.74 0.0M
2025-01-27 48.36 48.41 46.28 46.63 0.0M
2025-01-24 51.44 51.44 50.81 50.93 0.0M
2025-01-23 50.69 51.30 50.69 51.30 0.0M
2025-01-22 51.00 51.43 51.00 51.20 0.0M
2025-01-21 49.80 50.44 49.62 50.42 0.0M
2025-01-17 49.11 49.38 48.95 49.27 0.0M
2025-01-16 48.72 48.85 48.41 48.41 0.3M
2025-01-15 48.26 48.62 48.25 48.42 0.0M
2025-01-14 47.54 47.82 47.18 47.54 0.0M
2025-01-13 46.70 47.09 46.55 47.03 0.0M
2025-01-10 47.76 47.76 47.40 47.53 0.0M
2025-01-08 48.28 48.53 47.85 48.48 0.0M
2025-01-07 49.57 49.57 48.28 48.46 0.0M
2025-01-06 49.25 49.71 49.21 49.36 0.0M
2025-01-03 48.20 48.80 48.20 48.78 0.0M
2025-01-02 47.96 48.44 47.56 47.85 0.0M