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 | ₩38,315 | ₩38,315 | ₩38,315 | ₩38,315 | 0.00% | 200 |
| 2026.10.08 | ₩38,195 | ₩38,195 | ₩38,007 | ₩38,074 | -0.32% | 2.6천 |
| 2026.10.07 | ₩38,235 | ₩38,288 | ₩38,101 | ₩38,248 | +0.04% | 3.6만 |
| 2026.10.06 | ₩38,154 | ₩38,423 | ₩38,154 | ₩38,396 | +0.63% | 1.1만 |
| 2026.10.05 | ₩38,007 | ₩38,235 | ₩38,007 | ₩38,168 | +0.42% | 1.3만 |
| 2026.10.02 | ₩37,846 | ₩37,859 | ₩37,846 | ₩37,859 | +0.04% | 2천 |
| 2026.10.01 | ₩37,752 | ₩37,792 | ₩37,497 | ₩37,564 | -0.50% | 9.5천 |
| 2026.09.30 | ₩37,685 | ₩37,873 | ₩37,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,591 |
| -0.25% |
| 2.7천 |
| 2026.09.29 | ₩37,725 | ₩37,725 | ₩37,537 | ₩37,564 | -0.43% | 1.3만 |
|---|
| 2026.09.28 | ₩37,940 | ₩37,940 | ₩37,135 | ₩37,739 | -0.53% | 1.1만 |
|---|
| 2026.09.25 | ₩37,859 | ₩37,993 | ₩37,859 | ₩37,980 | +0.32% | 2.8천 |
|---|
| 2026.09.24 | ₩38,087 | ₩38,208 | ₩37,712 | ₩37,792 | -0.77% | 2.2천 |
|---|
| 2026.09.23 | ₩38,651 | ₩38,651 | ₩37,779 | ₩37,819 | -2.15% | 11.1만 |
|---|
| 2026.09.22 | ₩38,208 | ₩38,208 | ₩38,101 | ₩38,141 | -0.18% | 1.6만 |
|---|
| 2026.09.21 | ₩37,832 | ₩38,168 | ₩37,671 | ₩38,087 | +0.67% | 2.6천 |
|---|
| 2026.09.18 | ₩37,417 | ₩37,551 | ₩37,417 | ₩37,497 | +0.22% | 1.1만 |
|---|
| 2026.09.17 | ₩37,551 | ₩37,551 | ₩37,417 | ₩37,484 | -0.18% | 1.4만 |
|---|
| 2026.09.16 | ₩37,256 | ₩37,323 | ₩36,880 | ₩37,108 | -0.40% | 2.2만 |
|---|
| 2026.09.15 | ₩37,551 | ₩37,551 | ₩37,148 | ₩37,189 | -0.96% | 1.6천 |
|---|
| 2026.09.14 | ₩37,229 | ₩38,865 | ₩37,229 | ₩37,376 | +0.40% | 7.7천 |
|---|
| 2026.09.11 | ₩37,551 | ₩37,631 | ₩37,537 | ₩37,564 | +0.04% | 1.9천 |
|---|
| 2026.09.10 | ₩37,283 | ₩37,309 | ₩37,202 | ₩37,229 | -0.14% | 5.3천 |
|---|
| 2026.09.09 | ₩37,484 | ₩37,578 | ₩37,390 | ₩37,444 | -0.11% | 1.2만 |
|---|
| 2026.09.08 | ₩37,752 | ₩37,765 | ₩37,618 | ₩37,618 | -0.36% | 8.1천 |
|---|
| 2026.09.04 | ₩37,967 | ₩37,967 | ₩37,779 | ₩37,832 | -0.35% | 3.6만 |
|---|
| 2026.09.03 | ₩38,838 | ₩38,838 | ₩37,685 | ₩37,967 | -2.24% | 1만 |
|---|
| 2026.09.02 | ₩37,578 | ₩37,578 | ₩37,578 | ₩37,578 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩37,457 | ₩37,551 | ₩37,390 | ₩37,390 | -0.18% | 2.4천 |
|---|
| 2026.08.31 | ₩37,698 | ₩37,698 | ₩37,578 | ₩37,698 | 0.00% | 1.6만 |
|---|
| 2026.08.28 | ₩37,819 | ₩38,141 | ₩37,739 | ₩37,859 | +0.11% | 1.2만 |
|---|
| 2026.08.27 | ₩37,899 | ₩37,980 | ₩37,779 | ₩37,886 | -0.04% | 1.8만 |
|---|
| 2026.08.26 | ₩37,739 | ₩37,739 | ₩37,551 | ₩37,725 | -0.04% | 1.9만 |
|---|
| 2026.08.25 | ₩37,578 | ₩37,698 | ₩37,564 | ₩37,698 | +0.32% | 3.6천 |
|---|
| 2026.08.24 | ₩37,645 | ₩37,645 | ₩37,430 | ₩37,537 | -0.29% | 2.9천 |
|---|
| 2026.08.21 | ₩38,221 | ₩38,235 | ₩37,551 | ₩37,631 | -1.54% | 8.5천 |
|---|
| 2026.08.20 | ₩37,739 | ₩37,739 | ₩37,511 | ₩37,511 | -0.60% | 1만 |
|---|
| 2026.08.19 | ₩37,940 | ₩37,967 | ₩37,806 | ₩37,832 | -0.28% | 8천 |
|---|
| 2026.08.18 | ₩37,685 | ₩37,712 | ₩37,685 | ₩37,712 | +0.07% | 300 |
|---|
| 2026.08.17 | ₩38,248 | ₩38,248 | ₩37,980 | ₩38,060 | -0.49% | 7.6천 |
|---|
| 2026.08.14 | ₩38,208 | ₩38,208 | ₩38,087 | ₩38,141 | -0.18% | 12.9만 |
|---|
| 2026.08.13 | ₩38,235 | ₩38,342 | ₩38,114 | ₩38,248 | +0.04% | 1.6만 |
|---|
| 2026.08.12 | ₩38,020 | ₩38,034 | ₩37,953 | ₩38,034 | +0.04% | 4.8천 |
|---|
| 2026.08.11 | ₩37,993 | ₩37,993 | ₩37,832 | ₩37,913 | -0.21% | 1.4만 |
|---|
| 2026.08.10 | ₩38,047 | ₩38,074 | ₩37,967 | ₩37,993 | -0.14% | 6.6천 |
|---|
| 2026.08.07 | ₩37,940 | ₩38,087 | ₩37,886 | ₩38,087 | +0.39% | 1.8천 |
|---|
| 2026.08.06 | ₩37,913 | ₩37,913 | ₩37,739 | ₩37,792 | -0.32% | 4.9천 |
|---|
| 2026.08.05 | ₩38,047 | ₩38,047 | ₩37,859 | ₩37,913 | -0.35% | 5.3천 |
|---|
| 2026.08.04 | ₩37,511 | ₩38,034 | ₩37,497 | ₩37,967 | +1.22% | 7.5만 |
|---|
| 2026.08.03 | ₩37,162 | ₩37,363 | ₩37,095 | ₩37,363 | +0.54% | 2.3만 |
|---|
| 2026.07.31 | ₩36,652 | ₩36,827 | ₩36,330 | ₩36,760 | +0.29% | 6.6천 |
|---|
| 2026.07.30 | ₩36,277 | ₩36,451 | ₩36,277 | ₩36,451 | +0.48% | 1.1천 |
|---|
| 2026.07.29 | ₩36,183 | ₩36,384 | ₩35,874 | ₩35,874 | -0.85% | 4천 |
|---|
| 2026.07.28 | ₩36,290 | ₩36,558 | ₩36,223 | ₩36,438 | +0.41% | 1.1만 |
|---|
| 2026.07.27 | ₩36,250 | ₩36,357 | ₩36,169 | ₩36,344 | +0.26% | 1.4천 |
|---|
| 2026.07.24 | ₩36,357 | ₩36,585 | ₩36,317 | ₩36,317 | -0.11% | 1.6만 |
|---|
| 2026.07.23 | ₩36,357 | ₩36,384 | ₩36,277 | ₩36,290 | -0.18% | 1.2만 |
|---|
| 2026.07.22 | ₩36,813 | ₩36,867 | ₩36,746 | ₩36,813 | 0.00% | 9.6천 |
|---|
| 2026.07.21 | ₩36,760 | ₩36,880 | ₩36,760 | ₩36,800 | +0.11% | 2.4만 |
|---|
| 2026.07.20 | ₩36,733 | ₩36,733 | ₩36,478 | ₩36,478 | -0.69% | 3.3천 |
|---|
| 2026.07.17 | ₩36,679 | ₩36,679 | ₩36,572 | ₩36,585 | -0.26% | 2.1천 |
|---|
| 2026.07.16 | ₩36,974 | ₩37,122 | ₩36,920 | ₩36,920 | -0.15% | 6천 |
|---|
| 2026.07.15 | ₩37,122 | ₩37,189 | ₩36,947 | ₩37,148 | +0.07% | 3.9천 |
|---|
| 2026.07.14 | ₩36,961 | ₩37,055 | ₩36,840 | ₩37,041 | +0.22% | 1.4만 |
|---|
| 2026.07.13 | ₩36,988 | ₩36,988 | ₩36,827 | ₩36,853 | -0.36% | 2.2천 |
|---|
| 2026.07.10 | ₩37,055 | ₩37,135 | ₩36,974 | ₩37,135 | +0.22% | 2.7천 |
|---|
| 2026.07.09 | ₩36,894 | ₩36,988 | ₩36,894 | ₩36,961 | +0.18% | 5.8천 |
|---|
| 2026.07.08 | ₩36,532 | ₩36,706 | ₩36,532 | ₩36,679 | +0.40% | 1.5천 |
|---|
| 2026.07.07 | ₩36,880 | ₩36,920 | ₩36,773 | ₩36,773 | -0.29% | 4.1만 |
|---|
| 2026.07.06 | ₩36,760 | ₩37,041 | ₩36,760 | ₩36,988 | +0.62% | 2.4만 |
|---|
| 2026.07.02 | ₩36,786 | ₩36,800 | ₩36,532 | ₩36,639 | -0.40% | 2.6천 |
|---|
| 2026.07.01 | ₩36,719 | ₩36,880 | ₩36,719 | ₩36,746 | +0.07% | 6.4천 |
|---|
| 2026.06.30 | ₩36,505 | ₩36,786 | ₩36,505 | ₩36,786 | +0.77% | 1.2만 |
|---|
| 2026.06.29 | ₩36,196 | ₩36,518 | ₩36,062 | ₩36,518 | +0.89% | 4.8천 |
|---|
| 2026.06.26 | ₩36,089 | ₩36,223 | ₩36,089 | ₩36,156 | +0.19% | 2.7천 |
|---|
| 2026.06.25 | ₩36,089 | ₩36,089 | ₩36,022 | ₩36,089 | 0.00% | 3.4천 |
|---|
| 2026.06.24 | ₩36,371 | ₩36,371 | ₩36,116 | ₩36,116 | -0.70% | 1.6천 |
|---|
| 2026.06.23 | ₩36,304 | ₩36,357 | ₩36,102 | ₩36,169 | -0.37% | 6.5천 |
|---|
| 2026.06.22 | ₩36,853 | ₩36,853 | ₩36,625 | ₩36,625 | -0.62% | 2.2천 |
|---|
| 2026.06.18 | ₩36,894 | ₩36,894 | ₩36,612 | ₩36,786 | -0.29% | 5.1만 |
|---|
| 2026.06.17 | ₩36,974 | ₩36,974 | ₩36,357 | ₩36,357 | -1.67% | 2.4천 |
|---|
| 2026.06.16 | ₩37,014 | ₩37,014 | ₩36,827 | ₩36,827 | -0.51% | 1천 |
|---|
| 2026.06.15 | ₩37,041 | ₩37,108 | ₩36,988 | ₩36,988 | -0.14% | 4.1천 |
|---|
| 2026.06.12 | ₩36,143 | ₩36,397 | ₩36,143 | ₩36,397 | +0.71% | 1.3천 |
|---|
| 2026.06.11 | ₩35,781 | ₩36,277 | ₩35,781 | ₩36,277 | +1.39% | 2.7천 |
|---|
| 2026.06.10 | ₩36,116 | ₩36,116 | ₩35,606 | ₩35,660 | -1.26% | 1.7천 |
|---|
| 2026.06.09 | ₩36,666 | ₩36,666 | ₩36,102 | ₩36,237 | -1.17% | 1.5천 |
|---|
| 2026.06.08 | ₩36,424 | ₩36,505 | ₩36,237 | ₩36,277 | -0.41% | 2.8천 |
|---|
| 2026.06.05 | ₩36,679 | ₩36,719 | ₩36,263 | ₩36,263 | -1.13% | 1.1만 |
|---|
| 2026.06.04 | ₩36,974 | ₩37,189 | ₩36,974 | ₩37,189 | +0.58% | 1.2천 |
|---|
| 2026.06.03 | ₩37,323 | ₩37,323 | ₩37,041 | ₩37,055 | -0.72% | 1.1천 |
|---|
| 2026.06.02 | ₩37,216 | ₩37,296 | ₩37,216 | ₩37,296 | +0.22% | 2천 |
|---|
| 2026.06.01 | ₩37,162 | ₩37,269 | ₩37,162 | ₩37,229 | +0.18% | 9.7천 |
|---|
| 2026.05.29 | ₩37,189 | ₩37,229 | ₩37,108 | ₩37,148 | -0.11% | 6.3천 |
|---|
| 2026.05.28 | ₩36,880 | ₩37,081 | ₩36,880 | ₩37,068 | +0.51% | 2.3천 |
|---|
| 2026.05.27 | ₩36,880 | ₩36,920 | ₩36,813 | ₩36,880 | 0.00% | 37.7만 |
|---|
| 2026.05.26 | ₩36,920 | ₩36,974 | ₩36,840 | ₩36,867 | -0.15% | 6.1천 |
|---|
| 2026.05.22 | ₩36,719 | ₩36,760 | ₩36,599 | ₩36,639 | -0.22% | 1.4만 |
|---|
| 2026.05.21 | ₩36,290 | ₩36,424 | ₩36,290 | ₩36,424 | +0.37% | 100 |
|---|
| 2026.05.20 | ₩36,169 | ₩36,384 | ₩36,035 | ₩36,384 | +0.59% | 500 |
|---|
| 2026.05.19 | ₩36,076 | ₩36,250 | ₩36,049 | ₩36,049 | -0.07% | 3.1천 |
|---|
| 2026.05.18 | ₩36,304 | ₩36,451 | ₩36,143 | ₩36,277 | -0.07% | 5.4천 |
|---|
| 2026.05.15 | ₩36,357 | ₩36,424 | ₩36,290 | ₩36,290 | -0.18% | 1.5천 |
|---|
| 2026.05.14 | ₩36,558 | ₩36,813 | ₩36,558 | ₩36,746 | +0.51% | 1.3만 |
|---|
| 2026.05.13 | ₩36,371 | ₩36,505 | ₩36,223 | ₩36,451 | +0.22% | 8천 |
|---|
| 2026.05.12 | ₩36,263 | ₩36,263 | ₩36,049 | ₩36,250 | -0.04% | 7.8천 |
|---|
| 2026.05.11 | ₩36,277 | ₩36,411 | ₩36,277 | ₩36,290 | +0.04% | 1.6만 |
|---|
| 2026.05.08 | ₩36,196 | ₩36,317 | ₩36,196 | ₩36,223 | +0.07% | 4.5천 |
|---|
| 2026.05.07 | ₩36,210 | ₩36,210 | ₩35,928 | ₩35,955 | -0.70% | 1.6만 |
|---|
| 2026.05.06 | ₩35,861 | ₩36,089 | ₩35,861 | ₩36,089 | +0.64% | 3.1천 |
|---|
| 2026.05.05 | ₩35,579 | ₩35,593 | ₩35,553 | ₩35,553 | -0.08% | 7.9천 |
|---|
| 2026.05.04 | ₩35,472 | ₩35,472 | ₩35,244 | ₩35,244 | -0.64% | 2.6천 |
|---|
| 2026.05.01 | ₩35,526 | ₩35,539 | ₩35,432 | ₩35,432 | -0.26% | 8.9천 |
|---|
| 2026.04.30 | ₩35,070 | ₩35,392 | ₩35,056 | ₩35,311 | +0.69% | 2.9만 |
|---|
| 2026.04.29 | ₩34,936 | ₩34,949 | ₩34,869 | ₩34,936 | 0.00% | 1.2만 |
|---|
| 2026.04.28 | ₩35,003 | ₩35,003 | ₩34,909 | ₩34,976 | -0.08% | 1.1만 |
|---|
| 2026.04.27 | ₩35,043 | ₩35,150 | ₩35,043 | ₩35,150 | +0.31% | 2.9천 |
|---|
| 2026.04.24 | ₩34,989 | ₩35,150 | ₩34,922 | ₩35,150 | +0.46% | 9.2만 |
|---|
| 2026.04.23 | ₩34,976 | ₩34,989 | ₩34,788 | ₩34,788 | -0.54% | 800 |
|---|
| 2026.04.22 | ₩34,936 | ₩34,962 | ₩34,828 | ₩34,962 | +0.08% | 2.4천 |
|---|
| 2026.04.21 | ₩34,748 | ₩34,748 | ₩34,574 | ₩34,574 | -0.50% | 200 |
|---|
| 2026.04.20 | ₩34,882 | ₩34,882 | ₩34,788 | ₩34,788 | -0.27% | 500 |
|---|
| 2026.04.17 | ₩35,284 | ₩35,284 | ₩34,788 | ₩34,882 | -1.14% | 2.3천 |
|---|
| 2026.04.16 | ₩34,453 | ₩34,574 | ₩34,372 | ₩34,574 | +0.35% | 6.5만 |
|---|
| 2026.04.15 | ₩34,144 | ₩34,399 | ₩34,144 | ₩34,399 | +0.75% | 2.5만 |
|---|