시장 데이터를 불러오는 중
전체 종목
Defender Risk Adaptive 500 ETF 과거 주가
Defender Risk Adaptive 500 ETF · SPDF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defender Risk Adaptive 500 ETF · SPDF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,323 | ₩38,323 | ₩38,323 | ₩38,323 | 0.00% | 200 |
| 2026.10.08 | ₩38,202 | ₩38,202 | ₩38,014 | ₩38,081 | -0.32% | 2.6천 |
| 2026.10.07 | ₩38,242 | ₩38,296 | ₩38,108 | ₩38,256 | +0.04% | 3.6만 |
| 2026.10.06 | ₩38,162 | ₩38,430 | ₩38,162 | ₩38,403 | +0.63% | 1.1만 |
| 2026.10.05 | ₩38,014 | ₩38,242 | ₩38,014 | ₩38,175 | +0.42% | 1.3만 |
| 2026.10.02 | ₩37,853 | ₩37,867 | ₩37,853 | ₩37,867 | +0.04% | 2천 |
| 2026.10.01 | ₩37,759 | ₩37,800 | ₩37,504 | ₩37,571 | -0.50% | 9.5천 |
| 2026.09.30 | ₩37,692 | ₩37,880 | ₩37,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,598 |
| -0.25% |
| 2.7천 |
| 2026.09.29 | ₩37,732 | ₩37,732 | ₩37,545 | ₩37,571 | -0.43% | 1.3만 |
|---|
| 2026.09.28 | ₩37,947 | ₩37,947 | ₩37,142 | ₩37,746 | -0.53% | 1.1만 |
|---|
| 2026.09.25 | ₩37,867 | ₩38,001 | ₩37,867 | ₩37,987 | +0.32% | 2.8천 |
|---|
| 2026.09.24 | ₩38,095 | ₩38,215 | ₩37,719 | ₩37,800 | -0.77% | 2.2천 |
|---|
| 2026.09.23 | ₩38,658 | ₩38,658 | ₩37,786 | ₩37,826 | -2.15% | 11.1만 |
|---|
| 2026.09.22 | ₩38,215 | ₩38,215 | ₩38,108 | ₩38,148 | -0.18% | 1.6만 |
|---|
| 2026.09.21 | ₩37,840 | ₩38,175 | ₩37,679 | ₩38,095 | +0.67% | 2.6천 |
|---|
| 2026.09.18 | ₩37,424 | ₩37,558 | ₩37,424 | ₩37,504 | +0.22% | 1.1만 |
|---|
| 2026.09.17 | ₩37,558 | ₩37,558 | ₩37,424 | ₩37,491 | -0.18% | 1.4만 |
|---|
| 2026.09.16 | ₩37,263 | ₩37,330 | ₩36,887 | ₩37,115 | -0.40% | 2.2만 |
|---|
| 2026.09.15 | ₩37,558 | ₩37,558 | ₩37,156 | ₩37,196 | -0.96% | 1.6천 |
|---|
| 2026.09.14 | ₩37,236 | ₩38,873 | ₩37,236 | ₩37,384 | +0.40% | 7.7천 |
|---|
| 2026.09.11 | ₩37,558 | ₩37,639 | ₩37,545 | ₩37,571 | +0.04% | 1.9천 |
|---|
| 2026.09.10 | ₩37,290 | ₩37,317 | ₩37,209 | ₩37,236 | -0.14% | 5.3천 |
|---|
| 2026.09.09 | ₩37,491 | ₩37,585 | ₩37,397 | ₩37,451 | -0.11% | 1.2만 |
|---|
| 2026.09.08 | ₩37,759 | ₩37,773 | ₩37,625 | ₩37,625 | -0.36% | 8.1천 |
|---|
| 2026.09.04 | ₩37,974 | ₩37,974 | ₩37,786 | ₩37,840 | -0.35% | 3.6만 |
|---|
| 2026.09.03 | ₩38,846 | ₩38,846 | ₩37,692 | ₩37,974 | -2.24% | 1만 |
|---|
| 2026.09.02 | ₩37,585 | ₩37,585 | ₩37,585 | ₩37,585 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩37,464 | ₩37,558 | ₩37,397 | ₩37,397 | -0.18% | 2.4천 |
|---|
| 2026.08.31 | ₩37,706 | ₩37,706 | ₩37,585 | ₩37,706 | 0.00% | 1.6만 |
|---|
| 2026.08.28 | ₩37,826 | ₩38,148 | ₩37,746 | ₩37,867 | +0.11% | 1.2만 |
|---|
| 2026.08.27 | ₩37,907 | ₩37,987 | ₩37,786 | ₩37,893 | -0.04% | 1.8만 |
|---|
| 2026.08.26 | ₩37,746 | ₩37,746 | ₩37,558 | ₩37,732 | -0.04% | 1.9만 |
|---|
| 2026.08.25 | ₩37,585 | ₩37,706 | ₩37,571 | ₩37,706 | +0.32% | 3.6천 |
|---|
| 2026.08.24 | ₩37,652 | ₩37,652 | ₩37,437 | ₩37,545 | -0.29% | 2.9천 |
|---|
| 2026.08.21 | ₩38,229 | ₩38,242 | ₩37,558 | ₩37,639 | -1.54% | 8.5천 |
|---|
| 2026.08.20 | ₩37,746 | ₩37,746 | ₩37,518 | ₩37,518 | -0.60% | 1만 |
|---|
| 2026.08.19 | ₩37,947 | ₩37,974 | ₩37,813 | ₩37,840 | -0.28% | 8천 |
|---|
| 2026.08.18 | ₩37,692 | ₩37,719 | ₩37,692 | ₩37,719 | +0.07% | 300 |
|---|
| 2026.08.17 | ₩38,256 | ₩38,256 | ₩37,987 | ₩38,068 | -0.49% | 7.6천 |
|---|
| 2026.08.14 | ₩38,215 | ₩38,215 | ₩38,095 | ₩38,148 | -0.18% | 12.9만 |
|---|
| 2026.08.13 | ₩38,242 | ₩38,349 | ₩38,121 | ₩38,256 | +0.04% | 1.6만 |
|---|
| 2026.08.12 | ₩38,028 | ₩38,041 | ₩37,960 | ₩38,041 | +0.04% | 4.8천 |
|---|
| 2026.08.11 | ₩38,001 | ₩38,001 | ₩37,840 | ₩37,920 | -0.21% | 1.4만 |
|---|
| 2026.08.10 | ₩38,054 | ₩38,081 | ₩37,974 | ₩38,001 | -0.14% | 6.6천 |
|---|
| 2026.08.07 | ₩37,947 | ₩38,095 | ₩37,893 | ₩38,095 | +0.39% | 1.8천 |
|---|
| 2026.08.06 | ₩37,920 | ₩37,920 | ₩37,746 | ₩37,800 | -0.32% | 4.9천 |
|---|
| 2026.08.05 | ₩38,054 | ₩38,054 | ₩37,867 | ₩37,920 | -0.35% | 5.3천 |
|---|
| 2026.08.04 | ₩37,518 | ₩38,041 | ₩37,504 | ₩37,974 | +1.22% | 7.5만 |
|---|
| 2026.08.03 | ₩37,169 | ₩37,370 | ₩37,102 | ₩37,370 | +0.54% | 2.3만 |
|---|
| 2026.07.31 | ₩36,659 | ₩36,834 | ₩36,337 | ₩36,767 | +0.29% | 6.6천 |
|---|
| 2026.07.30 | ₩36,284 | ₩36,458 | ₩36,284 | ₩36,458 | +0.48% | 1.1천 |
|---|
| 2026.07.29 | ₩36,190 | ₩36,391 | ₩35,881 | ₩35,881 | -0.85% | 4천 |
|---|
| 2026.07.28 | ₩36,297 | ₩36,565 | ₩36,230 | ₩36,445 | +0.41% | 1.1만 |
|---|
| 2026.07.27 | ₩36,257 | ₩36,364 | ₩36,176 | ₩36,351 | +0.26% | 1.4천 |
|---|
| 2026.07.24 | ₩36,364 | ₩36,592 | ₩36,324 | ₩36,324 | -0.11% | 1.6만 |
|---|
| 2026.07.23 | ₩36,364 | ₩36,391 | ₩36,284 | ₩36,297 | -0.18% | 1.2만 |
|---|
| 2026.07.22 | ₩36,820 | ₩36,874 | ₩36,753 | ₩36,820 | 0.00% | 9.6천 |
|---|
| 2026.07.21 | ₩36,767 | ₩36,887 | ₩36,767 | ₩36,807 | +0.11% | 2.4만 |
|---|
| 2026.07.20 | ₩36,740 | ₩36,740 | ₩36,485 | ₩36,485 | -0.69% | 3.3천 |
|---|
| 2026.07.17 | ₩36,686 | ₩36,686 | ₩36,579 | ₩36,592 | -0.26% | 2.1천 |
|---|
| 2026.07.16 | ₩36,981 | ₩37,129 | ₩36,928 | ₩36,928 | -0.15% | 6천 |
|---|
| 2026.07.15 | ₩37,129 | ₩37,196 | ₩36,954 | ₩37,156 | +0.07% | 3.9천 |
|---|
| 2026.07.14 | ₩36,968 | ₩37,062 | ₩36,847 | ₩37,048 | +0.22% | 1.4만 |
|---|
| 2026.07.13 | ₩36,995 | ₩36,995 | ₩36,834 | ₩36,861 | -0.36% | 2.2천 |
|---|
| 2026.07.10 | ₩37,062 | ₩37,142 | ₩36,981 | ₩37,142 | +0.22% | 2.7천 |
|---|
| 2026.07.09 | ₩36,901 | ₩36,995 | ₩36,901 | ₩36,968 | +0.18% | 5.8천 |
|---|
| 2026.07.08 | ₩36,539 | ₩36,713 | ₩36,539 | ₩36,686 | +0.40% | 1.5천 |
|---|
| 2026.07.07 | ₩36,887 | ₩36,928 | ₩36,780 | ₩36,780 | -0.29% | 4.1만 |
|---|
| 2026.07.06 | ₩36,767 | ₩37,048 | ₩36,767 | ₩36,995 | +0.62% | 2.4만 |
|---|
| 2026.07.02 | ₩36,794 | ₩36,807 | ₩36,539 | ₩36,646 | -0.40% | 2.6천 |
|---|
| 2026.07.01 | ₩36,726 | ₩36,887 | ₩36,726 | ₩36,753 | +0.07% | 6.4천 |
|---|
| 2026.06.30 | ₩36,512 | ₩36,794 | ₩36,512 | ₩36,794 | +0.77% | 1.2만 |
|---|
| 2026.06.29 | ₩36,203 | ₩36,525 | ₩36,069 | ₩36,525 | +0.89% | 4.8천 |
|---|
| 2026.06.26 | ₩36,096 | ₩36,230 | ₩36,096 | ₩36,163 | +0.19% | 2.7천 |
|---|
| 2026.06.25 | ₩36,096 | ₩36,096 | ₩36,029 | ₩36,096 | 0.00% | 3.4천 |
|---|
| 2026.06.24 | ₩36,378 | ₩36,378 | ₩36,123 | ₩36,123 | -0.70% | 1.6천 |
|---|
| 2026.06.23 | ₩36,311 | ₩36,364 | ₩36,109 | ₩36,176 | -0.37% | 6.5천 |
|---|
| 2026.06.22 | ₩36,861 | ₩36,861 | ₩36,633 | ₩36,633 | -0.62% | 2.2천 |
|---|
| 2026.06.18 | ₩36,901 | ₩36,901 | ₩36,619 | ₩36,794 | -0.29% | 5.1만 |
|---|
| 2026.06.17 | ₩36,981 | ₩36,981 | ₩36,364 | ₩36,364 | -1.67% | 2.4천 |
|---|
| 2026.06.16 | ₩37,022 | ₩37,022 | ₩36,834 | ₩36,834 | -0.51% | 1천 |
|---|
| 2026.06.15 | ₩37,048 | ₩37,115 | ₩36,995 | ₩36,995 | -0.14% | 4.1천 |
|---|
| 2026.06.12 | ₩36,150 | ₩36,405 | ₩36,150 | ₩36,405 | +0.71% | 1.3천 |
|---|
| 2026.06.11 | ₩35,787 | ₩36,284 | ₩35,787 | ₩36,284 | +1.39% | 2.7천 |
|---|
| 2026.06.10 | ₩36,123 | ₩36,123 | ₩35,613 | ₩35,667 | -1.26% | 1.7천 |
|---|
| 2026.06.09 | ₩36,673 | ₩36,673 | ₩36,109 | ₩36,244 | -1.17% | 1.5천 |
|---|
| 2026.06.08 | ₩36,431 | ₩36,512 | ₩36,244 | ₩36,284 | -0.41% | 2.8천 |
|---|
| 2026.06.05 | ₩36,686 | ₩36,726 | ₩36,270 | ₩36,270 | -1.13% | 1.1만 |
|---|
| 2026.06.04 | ₩36,981 | ₩37,196 | ₩36,981 | ₩37,196 | +0.58% | 1.2천 |
|---|
| 2026.06.03 | ₩37,330 | ₩37,330 | ₩37,048 | ₩37,062 | -0.72% | 1.1천 |
|---|
| 2026.06.02 | ₩37,223 | ₩37,303 | ₩37,223 | ₩37,303 | +0.22% | 2천 |
|---|
| 2026.06.01 | ₩37,169 | ₩37,276 | ₩37,169 | ₩37,236 | +0.18% | 9.7천 |
|---|
| 2026.05.29 | ₩37,196 | ₩37,236 | ₩37,115 | ₩37,156 | -0.11% | 6.3천 |
|---|
| 2026.05.28 | ₩36,887 | ₩37,089 | ₩36,887 | ₩37,075 | +0.51% | 2.3천 |
|---|
| 2026.05.27 | ₩36,887 | ₩36,928 | ₩36,820 | ₩36,887 | 0.00% | 37.7만 |
|---|
| 2026.05.26 | ₩36,928 | ₩36,981 | ₩36,847 | ₩36,874 | -0.15% | 6.1천 |
|---|
| 2026.05.22 | ₩36,726 | ₩36,767 | ₩36,606 | ₩36,646 | -0.22% | 1.4만 |
|---|
| 2026.05.21 | ₩36,297 | ₩36,431 | ₩36,297 | ₩36,431 | +0.37% | 100 |
|---|
| 2026.05.20 | ₩36,176 | ₩36,391 | ₩36,042 | ₩36,391 | +0.59% | 500 |
|---|
| 2026.05.19 | ₩36,083 | ₩36,257 | ₩36,056 | ₩36,056 | -0.07% | 3.1천 |
|---|
| 2026.05.18 | ₩36,311 | ₩36,458 | ₩36,150 | ₩36,284 | -0.07% | 5.4천 |
|---|
| 2026.05.15 | ₩36,364 | ₩36,431 | ₩36,297 | ₩36,297 | -0.18% | 1.5천 |
|---|
| 2026.05.14 | ₩36,565 | ₩36,820 | ₩36,565 | ₩36,753 | +0.51% | 1.3만 |
|---|
| 2026.05.13 | ₩36,378 | ₩36,512 | ₩36,230 | ₩36,458 | +0.22% | 8천 |
|---|
| 2026.05.12 | ₩36,270 | ₩36,270 | ₩36,056 | ₩36,257 | -0.04% | 7.8천 |
|---|
| 2026.05.11 | ₩36,284 | ₩36,418 | ₩36,284 | ₩36,297 | +0.04% | 1.6만 |
|---|
| 2026.05.08 | ₩36,203 | ₩36,324 | ₩36,203 | ₩36,230 | +0.07% | 4.5천 |
|---|
| 2026.05.07 | ₩36,217 | ₩36,217 | ₩35,935 | ₩35,962 | -0.70% | 1.6만 |
|---|
| 2026.05.06 | ₩35,868 | ₩36,096 | ₩35,868 | ₩36,096 | +0.64% | 3.1천 |
|---|
| 2026.05.05 | ₩35,586 | ₩35,600 | ₩35,559 | ₩35,559 | -0.08% | 7.9천 |
|---|
| 2026.05.04 | ₩35,479 | ₩35,479 | ₩35,251 | ₩35,251 | -0.64% | 2.6천 |
|---|
| 2026.05.01 | ₩35,533 | ₩35,546 | ₩35,439 | ₩35,439 | -0.26% | 8.9천 |
|---|
| 2026.04.30 | ₩35,077 | ₩35,398 | ₩35,063 | ₩35,318 | +0.69% | 2.9만 |
|---|
| 2026.04.29 | ₩34,942 | ₩34,956 | ₩34,875 | ₩34,942 | 0.00% | 1.2만 |
|---|
| 2026.04.28 | ₩35,009 | ₩35,009 | ₩34,916 | ₩34,983 | -0.08% | 1.1만 |
|---|
| 2026.04.27 | ₩35,050 | ₩35,157 | ₩35,050 | ₩35,157 | +0.31% | 2.9천 |
|---|
| 2026.04.24 | ₩34,996 | ₩35,157 | ₩34,929 | ₩35,157 | +0.46% | 9.2만 |
|---|
| 2026.04.23 | ₩34,983 | ₩34,996 | ₩34,795 | ₩34,795 | -0.54% | 800 |
|---|
| 2026.04.22 | ₩34,942 | ₩34,969 | ₩34,835 | ₩34,969 | +0.08% | 2.4천 |
|---|
| 2026.04.21 | ₩34,755 | ₩34,755 | ₩34,580 | ₩34,580 | -0.50% | 200 |
|---|
| 2026.04.20 | ₩34,889 | ₩34,889 | ₩34,795 | ₩34,795 | -0.27% | 500 |
|---|
| 2026.04.17 | ₩35,291 | ₩35,291 | ₩34,795 | ₩34,889 | -1.14% | 2.3천 |
|---|
| 2026.04.16 | ₩34,460 | ₩34,580 | ₩34,379 | ₩34,580 | +0.35% | 6.5만 |
|---|
| 2026.04.15 | ₩34,151 | ₩34,406 | ₩34,151 | ₩34,406 | +0.75% | 2.5만 |
|---|