Global X Defense Tech ETF (SHLD)

SHLD
🏛️ 미국 →
68.22
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
2021-10-11 31.51 31.51 31.30 31.30 0.0M
2021-10-08 31.38 31.42 31.31 31.37 0.0M
2021-10-07 32.23 32.52 32.23 32.52 0.0M
2021-10-06 31.85 32.15 31.85 32.15 0.0M
2021-10-05 32.06 32.06 31.99 31.99 0.0M
2021-10-04 31.80 31.91 31.80 31.91 0.0M
2021-10-01 32.13 32.13 32.13 32.13 0.0M
2021-09-30 31.64 31.64 31.59 31.59 0.0M
2021-09-29 31.81 32.12 31.81 32.04 0.0M
2021-09-28 31.85 31.85 31.85 31.85 0.0M
2021-09-27 32.20 32.20 32.10 32.10 0.0M
2021-09-24 31.79 31.83 31.78 31.83 0.0M
2021-09-23 31.20 31.63 31.20 31.63 0.0M
2021-09-22 31.24 31.25 31.19 31.19 0.0M
2021-09-21 30.78 30.78 30.78 30.78 0.0M
2021-09-20 30.92 31.09 30.73 31.03 0.0M
2021-09-17 31.38 31.47 31.18 31.47 0.0M
2021-09-16 31.59 31.59 31.59 31.59 0.0M
2021-09-15 31.60 31.81 31.60 31.81 0.0M
2021-09-14 31.75 31.75 31.75 31.75 0.0M
2021-09-13 31.75 31.75 31.75 31.75 0.0M
2021-09-10 32.00 32.00 31.79 31.79 0.0M
2021-09-09 32.24 32.24 32.11 32.11 0.0M
2021-09-08 32.75 32.84 32.75 32.84 0.0M
2021-09-07 33.23 33.23 32.78 32.78 0.0M
2021-09-03 33.45 33.45 33.28 33.28 0.0M
2021-09-02 33.25 33.33 33.10 33.33 0.0M
2021-09-01 33.10 33.10 33.01 33.01 0.0M
2021-08-31 33.17 33.17 33.16 33.16 0.0M
2021-08-30 33.14 33.14 33.14 33.14 0.0M
2021-08-27 33.13 33.20 33.13 33.20 0.0M
2021-08-26 32.91 32.91 32.91 32.91 0.0M
2021-08-25 32.90 33.04 32.90 33.04 0.0M
2021-08-24 32.99 32.99 32.97 32.97 0.0M
2021-08-23 32.79 32.79 32.79 32.79 0.0M
2021-08-20 32.44 32.59 32.44 32.59 0.0M
2021-08-19 32.46 32.46 32.31 32.31 0.0M
2021-08-18 32.88 32.88 32.68 32.68 0.0M
2021-08-17 33.07 33.07 33.06 33.07 0.0M
2021-08-16 33.20 33.20 33.20 33.20 0.0M
2021-08-13 33.47 33.47 33.17 33.17 0.0M
2021-08-12 33.47 33.47 33.40 33.40 0.0M
2021-08-11 33.40 33.40 33.40 33.40 0.0M
2021-08-10 32.96 33.09 32.96 33.09 0.0M
2021-08-09 32.88 32.88 32.78 32.78 0.0M
2021-08-06 32.79 32.86 32.79 32.86 0.0M
2021-08-05 32.41 32.41 32.41 32.41 0.0M
2021-08-04 32.71 32.71 32.51 32.51 0.0M
2021-08-03 32.97 32.97 32.94 32.94 0.0M
2021-08-02 33.66 33.66 33.09 33.09 0.0M
2021-07-30 33.38 33.38 33.27 33.27 0.0M
2021-07-29 33.65 33.65 33.63 33.63 0.0M
2021-07-28 33.69 33.69 33.43 33.43 0.0M
2021-07-27 33.18 33.27 33.18 33.27 0.0M
2021-07-26 33.12 33.12 33.12 33.12 0.0M
2021-07-23 33.17 33.17 33.17 33.17 0.0M
2021-07-22 32.98 32.98 32.98 32.98 0.0M
2021-07-21 33.15 33.23 33.15 33.23 0.0M
2021-07-20 32.20 32.95 32.19 32.89 0.0M
2021-07-19 31.96 31.96 31.96 31.96 0.0M
2021-07-16 32.90 32.90 32.75 32.75 0.0M
2021-07-15 32.93 32.95 32.93 32.95 0.0M
2021-07-14 33.07 33.07 33.04 33.04 0.0M
2021-07-13 33.33 33.33 33.14 33.14 0.0M
2021-07-12 33.35 33.37 33.33 33.37 0.0M
2021-07-09 33.53 33.53 33.53 33.53 0.0M
2021-07-08 33.09 33.09 33.09 33.09 0.0M
2021-07-07 33.10 33.31 33.10 33.31 0.0M
2021-07-06 33.16 33.16 33.05 33.05 0.0M
2021-07-02 33.44 33.44 33.37 33.37 0.0M
2021-07-01 33.44 33.46 33.43 33.46 0.0M
2021-06-30 33.09 33.25 33.09 33.25 0.0M
2021-06-29 33.42 33.42 33.01 33.01 0.0M
2021-06-28 33.36 33.36 33.36 33.36 0.0M
2021-06-25 33.72 33.82 33.72 33.82 0.0M
2021-06-24 33.69 33.69 33.65 33.65 0.0M
2021-06-23 33.55 33.55 33.40 33.40 0.0M
2021-06-22 33.44 33.66 33.44 33.66 0.0M
2021-06-21 33.13 33.68 33.13 33.68 0.0M
2021-06-18 33.25 33.36 33.07 33.16 0.0M
2021-06-17 33.66 33.66 33.55 33.55 0.0M
2021-06-16 34.29 34.29 34.00 34.00 0.0M
2021-06-15 34.34 34.35 34.27 34.27 0.0M
2021-06-14 34.14 34.18 34.10 34.15 0.0M
2021-06-11 34.43 34.43 34.28 34.28 0.0M
2021-06-10 34.20 34.20 34.17 34.20 0.0M
2021-06-09 34.25 34.25 34.24 34.24 0.0M
2021-06-08 34.35 34.39 34.34 34.39 0.0M
2021-06-07 34.66 34.66 34.27 34.33 0.0M
2021-06-04 34.49 34.49 34.41 34.41 0.0M
2021-06-03 34.04 34.24 34.04 34.20 0.0M
2021-06-02 34.17 34.17 34.17 34.17 0.0M
2021-06-01 34.49 34.49 34.20 34.20 0.0M
2021-05-28 34.08 34.08 34.06 34.06 0.0M
2021-05-27 34.21 34.21 33.86 33.86 0.0M
2021-05-26 33.75 33.75 33.86 33.86 0.0M
2021-05-25 33.86 33.86 33.86 33.86 0.0M
2021-05-24 33.66 33.77 33.68 33.68 0.0M
2021-05-21 33.77 33.77 33.68 33.68 0.0M
2021-05-20 33.19 33.37 33.45 33.45 0.0M
2021-05-19 33.30 33.30 33.45 33.45 0.0M
2021-05-18 33.90 33.90 33.45 33.45 0.0M
2021-05-17 33.65 33.81 33.65 33.81 0.0M
2021-05-14 33.68 33.79 33.64 33.79 0.0M
2021-05-13 33.02 33.41 33.02 33.41 0.0M
2021-05-12 33.32 33.32 32.83 32.83 0.0M
2021-05-11 33.40 33.49 33.40 33.49 0.0M
2021-05-10 33.96 33.96 33.96 33.96 0.0M
2021-05-07 33.80 34.04 33.80 34.04 0.0M
2021-05-06 33.50 33.79 33.50 33.79 0.0M
2021-05-05 33.54 33.54 33.33 33.33 0.0M
2021-05-04 33.65 33.70 33.65 33.70 0.0M
2021-05-03 33.66 33.71 33.66 33.71 0.0M
2021-04-30 33.28 33.28 33.28 33.28 0.0M
2021-04-29 33.13 33.60 33.13 33.60 0.0M
2021-04-28 33.27 33.27 32.96 33.02 0.0M
2021-04-27 32.97 32.97 32.97 32.97 0.0M
2021-04-26 33.32 33.32 32.97 32.97 0.0M
2021-04-23 33.01 33.10 32.97 33.10 0.0M
2021-04-22 32.98 32.98 32.98 32.98 0.0M
2021-04-21 32.59 33.03 32.59 33.03 0.0M
2021-04-20 33.22 33.22 32.75 32.75 0.0M
2021-04-19 33.33 33.33 33.16 33.16 0.0M
2021-04-16 33.22 33.24 33.09 33.09 0.0M
2021-04-15 33.09 33.15 33.09 33.15 0.0M
2021-04-14 33.00 33.00 33.00 33.00 0.0M
2021-04-13 32.80 32.84 32.80 32.84 0.0M
2021-04-12 33.12 33.21 33.12 33.21 0.0M
2021-04-09 32.92 33.00 32.92 33.00 0.0M
2021-04-08 32.57 32.88 32.57 32.88 0.0M
2021-04-07 32.73 32.73 32.71 32.71 0.0M
2021-04-06 33.03 33.03 32.86 32.86 0.0M
2021-04-05 32.92 33.04 32.92 33.04 0.0M
2021-04-01 32.38 32.44 32.38 32.44 0.0M
2021-03-31 32.34 32.34 32.34 32.34 0.0M
2021-03-30 32.23 32.23 32.23 32.23 0.0M
2021-03-29 32.00 32.43 32.00 32.26 0.0M
2021-03-26 32.17 32.17 32.07 32.07 0.0M
2021-03-25 31.39 31.39 31.39 31.39 0.0M
2021-03-24 31.61 31.61 31.43 31.43 0.0M
2021-03-23 31.88 31.88 31.37 31.37 0.0M
2021-03-22 31.89 32.02 31.89 32.02 0.0M
2021-03-19 32.09 32.09 32.09 32.09 0.0M
2021-03-18 32.48 32.65 32.30 32.30 0.0M
2021-03-17 32.33 32.33 32.33 32.33 0.0M
2021-03-16 32.48 32.48 32.48 32.48 0.0M
2021-03-15 32.20 32.51 32.20 32.46 0.0M
2021-03-12 32.07 32.19 32.07 32.19 0.0M
2021-03-11 31.80 31.80 31.59 31.59 0.0M
2021-03-10 31.60 31.65 31.60 31.65 0.0M
2021-03-09 31.15 31.40 31.09 31.09 0.0M
2021-03-08 30.96 30.96 30.96 30.96 0.0M
2021-03-05 30.70 30.70 30.25 30.25 0.0M
2021-03-04 30.89 30.89 30.89 30.89 0.0M
2021-03-03 30.66 30.66 30.66 30.66 0.0M
2021-03-02 30.58 30.58 30.44 30.44 0.0M
2021-03-01 30.17 30.59 30.17 30.59 0.0M
2021-02-26 30.13 30.13 29.93 30.01 0.0M
2021-02-25 31.03 31.03 30.53 30.53 0.0M
2021-02-24 30.49 30.98 30.49 30.98 0.0M
2021-02-23 29.99 29.99 29.99 29.99 0.0M
2021-02-22 30.55 30.55 30.49 30.49 0.0M
2021-02-19 30.16 30.39 30.16 30.39 0.0M
2021-02-18 30.26 30.26 30.09 30.09 0.0M
2021-02-17 30.16 30.39 30.16 30.39 0.0M
2021-02-16 30.54 30.54 30.54 30.54 0.0M
2021-02-12 30.46 30.46 30.44 30.44 0.0M
2021-02-11 30.52 30.52 30.39 30.39 0.0M
2021-02-10 30.45 30.45 30.30 30.30 0.0M
2021-02-09 30.18 30.48 30.18 30.48 0.0M
2021-02-08 30.09 30.09 30.09 30.09 0.0M
2021-02-05 29.84 29.84 29.82 29.82 0.0M
2021-02-04 29.75 29.80 29.75 29.80 0.0M
2021-02-03 29.22 29.22 29.22 29.22 0.0M
2021-02-02 29.04 29.28 29.04 29.28 0.0M
2021-02-01 28.47 28.47 28.47 28.47 0.0M
2021-01-29 29.19 29.19 28.77 28.77 0.1M
2021-01-28 29.44 29.44 29.25 29.25 0.0M
2021-01-27 29.45 29.45 29.45 29.45 0.0M
2021-01-26 29.74 29.74 29.74 29.74 0.0M
2021-01-25 30.03 30.03 29.86 29.86 0.0M
2021-01-22 29.83 29.88 29.83 29.88 0.0M
2021-01-21 29.88 29.88 29.88 29.88 0.0M
2021-01-20 30.11 30.19 30.11 30.19 0.0M
2021-01-19 30.19 30.20 30.14 30.14 0.0M
2021-01-15 30.07 30.07 29.74 29.74 0.0M
2021-01-14 30.10 30.15 30.10 30.14 0.0M
2021-01-13 29.63 29.63 29.63 29.63 0.0M
2021-01-12 29.54 29.81 29.54 29.81 0.0M
2021-01-11 28.94 29.17 28.94 29.17 0.0M
2021-01-08 29.50 29.50 29.38 29.38 0.0M
2021-01-07 29.52 29.54 29.51 29.54 0.0M
2021-01-06 28.75 28.94 28.75 28.94 0.0M
2021-01-05 28.71 28.71 28.71 28.71 0.0M
2021-01-04 28.72 28.72 28.37 28.37 0.0M