시장 데이터를 불러오는 중
전체 종목
Hedgeye Index Adds ETF 과거 주가
Hedgeye Index Adds ETF · ADDS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hedgeye Index Adds ETF · ADDS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,640 | ₩35,323 | ₩34,640 | ₩35,243 | +1.74% | 1.5천 |
| 2026.10.08 | ₩34,546 | ₩34,653 | ₩34,546 | ₩34,653 | +0.31% | 600 |
| 2026.10.07 | ₩34,519 | ₩34,707 | ₩34,519 | ₩34,666 | +0.43% | 1.4천 |
| 2026.10.06 | ₩35,511 | ₩35,604 | ₩35,068 | ₩35,122 | -1.09% | 3.2천 |
| 2026.10.05 | ₩34,599 | ₩35,082 | ₩34,599 | ₩35,042 | +1.28% | 6.6천 |
| 2026.10.02 | ₩34,841 | ₩34,841 | ₩34,680 | ₩34,720 | -0.35% | 4.4천 |
| 2026.10.01 | ₩34,586 | ₩34,747 | ₩34,452 | ₩34,693 | +0.31% | 2.6천 |
| 2026.09.30 | ₩34,586 | ₩34,666 | ₩34,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,519 |
| -0.19% |
| 1.1천 |
| 2026.09.29 | ₩34,479 | ₩34,573 | ₩34,398 | ₩34,573 | +0.27% | 2.6천 |
|---|
| 2026.09.28 | ₩34,345 | ₩34,345 | ₩34,345 | ₩34,345 | 0.00% | 500 |
|---|
| 2026.09.25 | ₩34,506 | ₩34,519 | ₩34,305 | ₩34,305 | -0.58% | 1.5천 |
|---|
| 2026.09.24 | ₩34,211 | ₩34,800 | ₩34,211 | ₩34,720 | +1.49% | 2.9천 |
|---|
| 2026.09.23 | ₩34,666 | ₩34,707 | ₩34,412 | ₩34,412 | -0.73% | 3.3천 |
|---|
| 2026.09.22 | ₩34,465 | ₩34,693 | ₩34,465 | ₩34,693 | +0.66% | 7.7천 |
|---|
| 2026.09.21 | ₩33,165 | ₩33,702 | ₩33,165 | ₩33,702 | +1.62% | 2.5천 |
|---|
| 2026.09.18 | ₩33,447 | ₩33,447 | ₩33,058 | ₩33,058 | -1.16% | 4.6천 |
|---|
| 2026.09.17 | ₩33,098 | ₩33,366 | ₩33,098 | ₩33,366 | +0.81% | 1.2천 |
|---|
| 2026.09.16 | ₩32,737 | ₩32,884 | ₩32,335 | ₩32,737 | 0.00% | 8.1천 |
|---|
| 2026.09.15 | ₩32,227 | ₩32,241 | ₩32,201 | ₩32,201 | -0.08% | 900 |
|---|
| 2026.09.14 | ₩32,428 | ₩32,428 | ₩32,053 | ₩32,053 | -1.16% | 5.1천 |
|---|
| 2026.09.11 | ₩32,938 | ₩33,018 | ₩32,871 | ₩32,951 | +0.04% | 1.6천 |
|---|
| 2026.09.10 | ₩32,562 | ₩32,790 | ₩32,402 | ₩32,402 | -0.49% | 5.5천 |
|---|
| 2026.09.09 | ₩33,326 | ₩33,326 | ₩33,031 | ₩33,031 | -0.88% | 2.8천 |
|---|
| 2026.09.08 | ₩34,037 | ₩34,037 | ₩33,286 | ₩33,326 | -2.09% | 1.3만 |
|---|
| 2026.09.04 | ₩33,299 | ₩33,635 | ₩33,299 | ₩33,635 | +1.01% | 4.5천 |
|---|
| 2026.09.03 | ₩32,536 | ₩33,085 | ₩32,388 | ₩33,085 | +1.69% | 1.2만 |
|---|
| 2026.09.02 | ₩32,294 | ₩32,415 | ₩32,107 | ₩32,375 | +0.25% | 9.4천 |
|---|
| 2026.09.01 | ₩32,683 | ₩32,683 | ₩32,348 | ₩32,495 | -0.57% | 4.4천 |
|---|
| 2026.08.31 | ₩32,696 | ₩32,790 | ₩32,643 | ₩32,790 | +0.29% | 4.1천 |
|---|
| 2026.08.28 | ₩33,541 | ₩33,541 | ₩32,830 | ₩32,830 | -2.12% | 9.5천 |
|---|
| 2026.08.27 | ₩33,541 | ₩33,769 | ₩33,407 | ₩33,661 | +0.36% | 4.4천 |
|---|
| 2026.08.26 | ₩33,206 | ₩33,246 | ₩33,206 | ₩33,246 | +0.12% | 800 |
|---|
| 2026.08.25 | ₩33,139 | ₩33,192 | ₩33,112 | ₩33,125 | -0.04% | 1.5천 |
|---|
| 2026.08.24 | ₩32,603 | ₩32,964 | ₩32,603 | ₩32,964 | +1.11% | 6.7천 |
|---|
| 2026.08.21 | ₩33,165 | ₩33,206 | ₩32,897 | ₩33,206 | +0.12% | 5.3만 |
|---|
| 2026.08.20 | ₩33,219 | ₩33,246 | ₩32,897 | ₩32,991 | -0.69% | 7.3천 |
|---|
| 2026.08.19 | ₩33,581 | ₩33,581 | ₩33,299 | ₩33,313 | -0.80% | 2.6천 |
|---|
| 2026.08.18 | ₩33,903 | ₩33,903 | ₩33,675 | ₩33,702 | -0.59% | 3.9천 |
|---|
| 2026.08.17 | ₩34,519 | ₩34,653 | ₩34,425 | ₩34,439 | -0.23% | 8.1천 |
|---|
| 2026.08.14 | ₩34,412 | ₩34,506 | ₩34,412 | ₩34,492 | +0.23% | 4.8천 |
|---|
| 2026.08.13 | ₩34,425 | ₩34,760 | ₩34,425 | ₩34,640 | +0.62% | 1.7만 |
|---|
| 2026.08.12 | ₩34,479 | ₩34,720 | ₩34,372 | ₩34,372 | -0.31% | 1.1만 |
|---|
| 2026.08.11 | ₩34,224 | ₩34,224 | ₩34,171 | ₩34,171 | -0.16% | 1천 |
|---|
| 2026.08.10 | ₩34,010 | ₩34,090 | ₩33,876 | ₩33,876 | -0.39% | 1.8만 |
|---|
| 2026.08.07 | ₩33,661 | ₩33,996 | ₩33,366 | ₩33,688 | +0.08% | 5.1천 |
|---|
| 2026.08.06 | ₩32,951 | ₩33,232 | ₩32,670 | ₩32,723 | -0.69% | 1.9천 |
|---|
| 2026.08.05 | ₩33,420 | ₩33,621 | ₩33,125 | ₩33,125 | -0.88% | 2.4천 |
|---|
| 2026.08.04 | ₩33,112 | ₩33,514 | ₩33,018 | ₩33,447 | +1.01% | 7.2천 |
|---|
| 2026.08.03 | ₩32,415 | ₩32,683 | ₩32,415 | ₩32,670 | +0.79% | 500 |
|---|
| 2026.07.31 | ₩32,093 | ₩32,576 | ₩32,093 | ₩32,509 | +1.29% | 800 |
|---|
| 2026.07.30 | ₩31,825 | ₩32,147 | ₩31,745 | ₩32,147 | +1.01% | 1천 |
|---|
| 2026.07.29 | ₩32,080 | ₩32,254 | ₩31,303 | ₩31,316 | -2.38% | 1.1만 |
|---|
| 2026.07.28 | ₩32,134 | ₩32,227 | ₩31,785 | ₩32,174 | +0.13% | 1.5만 |
|---|
| 2026.07.27 | ₩33,340 | ₩33,460 | ₩32,455 | ₩32,830 | -1.53% | 7천 |
|---|
| 2026.07.24 | ₩33,581 | ₩33,581 | ₩33,125 | ₩33,125 | -1.36% | 7.9천 |
|---|
| 2026.07.23 | ₩33,219 | ₩33,447 | ₩33,219 | ₩33,447 | +0.69% | 3.2천 |
|---|
| 2026.07.22 | ₩33,380 | ₩33,380 | ₩33,152 | ₩33,152 | -0.68% | 4천 |
|---|
| 2026.07.21 | ₩33,152 | ₩33,661 | ₩33,152 | ₩33,661 | +1.54% | 4.6천 |
|---|
| 2026.07.20 | ₩33,259 | ₩33,581 | ₩32,938 | ₩32,951 | -0.93% | 6.6천 |
|---|
| 2026.07.17 | ₩32,804 | ₩33,340 | ₩32,670 | ₩33,179 | +1.14% | 5.9만 |
|---|
| 2026.07.16 | ₩33,179 | ₩33,822 | ₩33,179 | ₩33,286 | +0.32% | 9천 |
|---|
| 2026.07.15 | ₩34,492 | ₩34,492 | ₩33,782 | ₩34,010 | -1.40% | 1.1만 |
|---|
| 2026.07.14 | ₩34,532 | ₩34,546 | ₩34,331 | ₩34,546 | +0.04% | 8.8천 |
|---|
| 2026.07.13 | ₩34,063 | ₩34,224 | ₩33,903 | ₩34,077 | +0.04% | 9천 |
|---|
| 2026.07.10 | ₩34,680 | ₩34,680 | ₩34,264 | ₩34,318 | -1.04% | 3.6천 |
|---|
| 2026.07.09 | ₩34,747 | ₩34,827 | ₩34,613 | ₩34,653 | -0.27% | 1.5만 |
|---|
| 2026.07.08 | ₩34,358 | ₩34,358 | ₩33,795 | ₩34,318 | -0.12% | 1.1만 |
|---|
| 2026.07.07 | ₩34,707 | ₩34,707 | ₩34,318 | ₩34,425 | -0.81% | 1.2만 |
|---|
| 2026.07.06 | ₩35,109 | ₩35,430 | ₩34,747 | ₩34,921 | -0.53% | 7.9천 |
|---|
| 2026.07.02 | ₩35,135 | ₩35,243 | ₩33,836 | ₩34,345 | -2.25% | 1.5만 |
|---|
| 2026.07.01 | ₩35,511 | ₩35,511 | ₩34,774 | ₩34,814 | -1.96% | 5.4천 |
|---|
| 2026.06.30 | ₩35,444 | ₩35,859 | ₩35,403 | ₩35,779 | +0.95% | 8.1천 |
|---|
| 2026.06.29 | ₩34,599 | ₩35,095 | ₩34,104 | ₩35,068 | +1.36% | 3.8천 |
|---|
| 2026.06.26 | ₩34,492 | ₩34,573 | ₩34,050 | ₩34,050 | -1.28% | 2.4만 |
|---|
| 2026.06.25 | ₩34,760 | ₩35,135 | ₩34,760 | ₩34,908 | +0.42% | 4.7만 |
|---|
| 2026.06.24 | ₩34,733 | ₩35,403 | ₩34,586 | ₩34,747 | +0.04% | 8.9천 |
|---|
| 2026.06.23 | ₩34,439 | ₩35,403 | ₩34,171 | ₩34,720 | +0.82% | 2.1만 |
|---|
| 2026.06.22 | ₩36,140 | ₩36,181 | ₩35,484 | ₩35,551 | -1.63% | 1.4만 |
|---|
| 2026.06.18 | ₩35,980 | ₩36,730 | ₩35,846 | ₩36,328 | +0.97% | 4만 |
|---|
| 2026.06.17 | ₩35,645 | ₩36,194 | ₩35,243 | ₩35,243 | -1.13% | 3.5만 |
|---|
| 2026.06.16 | ₩36,114 | ₩36,650 | ₩35,162 | ₩35,162 | -2.63% | 9.1천 |
|---|
| 2026.06.15 | ₩36,047 | ₩36,341 | ₩35,631 | ₩36,154 | +0.30% | 1.2만 |
|---|
| 2026.06.12 | ₩34,707 | ₩35,269 | ₩34,707 | ₩35,122 | +1.20% | 8천 |
|---|
| 2026.06.11 | ₩33,903 | ₩34,827 | ₩33,769 | ₩34,707 | +2.37% | 1만 |
|---|
| 2026.06.10 | ₩33,581 | ₩34,184 | ₩32,830 | ₩32,857 | -2.15% | 2.5만 |
|---|
| 2026.06.09 | ₩35,350 | ₩35,470 | ₩32,402 | ₩33,916 | -4.06% | 1.9만 |
|---|
| 2026.06.08 | ₩34,653 | ₩35,323 | ₩34,506 | ₩34,653 | 0.00% | 9.9천 |
|---|
| 2026.06.05 | ₩36,181 | ₩36,181 | ₩33,916 | ₩34,211 | -5.44% | 3.6만 |
|---|
| 2026.06.04 | ₩35,377 | ₩36,958 | ₩34,948 | ₩36,757 | +3.90% | 2.4만 |
|---|
| 2026.06.03 | ₩35,859 | ₩36,918 | ₩35,859 | ₩36,248 | +1.08% | 2.1만 |
|---|
| 2026.06.02 | ₩35,283 | ₩36,248 | ₩35,283 | ₩36,248 | +2.73% | 1.3만 |
|---|
| 2026.06.01 | ₩33,420 | ₩34,063 | ₩33,098 | ₩33,675 | +0.76% | 1.5만 |
|---|
| 2026.05.29 | ₩33,795 | ₩33,795 | ₩33,031 | ₩33,648 | -0.44% | 4.8만 |
|---|
| 2026.05.28 | ₩33,152 | ₩33,876 | ₩33,139 | ₩33,635 | +1.46% | 3만 |
|---|