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 | ₩34,667 | ₩35,351 | ₩34,667 | ₩35,270 | +1.74% | 1.5천 |
| 2026.10.08 | ₩34,573 | ₩34,680 | ₩34,573 | ₩34,680 | +0.31% | 600 |
| 2026.10.07 | ₩34,546 | ₩34,734 | ₩34,546 | ₩34,693 | +0.43% | 1.4천 |
| 2026.10.06 | ₩35,538 | ₩35,632 | ₩35,096 | ₩35,149 | -1.09% | 3.2천 |
| 2026.10.05 | ₩34,626 | ₩35,109 | ₩34,626 | ₩35,069 | +1.28% | 6.6천 |
| 2026.10.02 | ₩34,868 | ₩34,868 | ₩34,707 | ₩34,747 | -0.35% | 4.4천 |
| 2026.10.01 | ₩34,613 | ₩34,774 | ₩34,479 | ₩34,720 | +0.31% | 2.6천 |
| 2026.09.30 | ₩34,613 | ₩34,693 | ₩34,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,546 |
| -0.19% |
| 1.1천 |
| 2026.09.29 | ₩34,506 | ₩34,600 | ₩34,425 | ₩34,600 | +0.27% | 2.6천 |
|---|
| 2026.09.28 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 500 |
|---|
| 2026.09.25 | ₩34,533 | ₩34,546 | ₩34,331 | ₩34,331 | -0.58% | 1.5천 |
|---|
| 2026.09.24 | ₩34,238 | ₩34,828 | ₩34,238 | ₩34,747 | +1.49% | 2.9천 |
|---|
| 2026.09.23 | ₩34,693 | ₩34,734 | ₩34,439 | ₩34,439 | -0.73% | 3.3천 |
|---|
| 2026.09.22 | ₩34,492 | ₩34,720 | ₩34,492 | ₩34,720 | +0.66% | 7.7천 |
|---|
| 2026.09.21 | ₩33,191 | ₩33,728 | ₩33,191 | ₩33,728 | +1.62% | 2.5천 |
|---|
| 2026.09.18 | ₩33,473 | ₩33,473 | ₩33,084 | ₩33,084 | -1.16% | 4.6천 |
|---|
| 2026.09.17 | ₩33,124 | ₩33,393 | ₩33,124 | ₩33,393 | +0.81% | 1.2천 |
|---|
| 2026.09.16 | ₩32,762 | ₩32,910 | ₩32,360 | ₩32,762 | 0.00% | 8.1천 |
|---|
| 2026.09.15 | ₩32,253 | ₩32,266 | ₩32,226 | ₩32,226 | -0.08% | 900 |
|---|
| 2026.09.14 | ₩32,454 | ₩32,454 | ₩32,078 | ₩32,078 | -1.16% | 5.1천 |
|---|
| 2026.09.11 | ₩32,964 | ₩33,044 | ₩32,896 | ₩32,977 | +0.04% | 1.6천 |
|---|
| 2026.09.10 | ₩32,588 | ₩32,816 | ₩32,427 | ₩32,427 | -0.49% | 5.5천 |
|---|
| 2026.09.09 | ₩33,352 | ₩33,352 | ₩33,057 | ₩33,057 | -0.88% | 2.8천 |
|---|
| 2026.09.08 | ₩34,063 | ₩34,063 | ₩33,312 | ₩33,352 | -2.09% | 1.3만 |
|---|
| 2026.09.04 | ₩33,326 | ₩33,661 | ₩33,326 | ₩33,661 | +1.01% | 4.5천 |
|---|
| 2026.09.03 | ₩32,561 | ₩33,111 | ₩32,414 | ₩33,111 | +1.69% | 1.2만 |
|---|
| 2026.09.02 | ₩32,320 | ₩32,440 | ₩32,132 | ₩32,400 | +0.25% | 9.4천 |
|---|
| 2026.09.01 | ₩32,709 | ₩32,709 | ₩32,373 | ₩32,521 | -0.57% | 4.4천 |
|---|
| 2026.08.31 | ₩32,722 | ₩32,816 | ₩32,668 | ₩32,816 | +0.29% | 4.1천 |
|---|
| 2026.08.28 | ₩33,567 | ₩33,567 | ₩32,856 | ₩32,856 | -2.12% | 9.5천 |
|---|
| 2026.08.27 | ₩33,567 | ₩33,795 | ₩33,433 | ₩33,688 | +0.36% | 4.4천 |
|---|
| 2026.08.26 | ₩33,232 | ₩33,272 | ₩33,232 | ₩33,272 | +0.12% | 800 |
|---|
| 2026.08.25 | ₩33,165 | ₩33,218 | ₩33,138 | ₩33,151 | -0.04% | 1.5천 |
|---|
| 2026.08.24 | ₩32,628 | ₩32,990 | ₩32,628 | ₩32,990 | +1.11% | 6.7천 |
|---|
| 2026.08.21 | ₩33,191 | ₩33,232 | ₩32,923 | ₩33,232 | +0.12% | 5.3만 |
|---|
| 2026.08.20 | ₩33,245 | ₩33,272 | ₩32,923 | ₩33,017 | -0.69% | 7.3천 |
|---|
| 2026.08.19 | ₩33,607 | ₩33,607 | ₩33,326 | ₩33,339 | -0.80% | 2.6천 |
|---|
| 2026.08.18 | ₩33,929 | ₩33,929 | ₩33,701 | ₩33,728 | -0.59% | 3.9천 |
|---|
| 2026.08.17 | ₩34,546 | ₩34,680 | ₩34,452 | ₩34,466 | -0.23% | 8.1천 |
|---|
| 2026.08.14 | ₩34,439 | ₩34,533 | ₩34,439 | ₩34,519 | +0.23% | 4.8천 |
|---|
| 2026.08.13 | ₩34,452 | ₩34,787 | ₩34,452 | ₩34,667 | +0.62% | 1.7만 |
|---|
| 2026.08.12 | ₩34,506 | ₩34,747 | ₩34,398 | ₩34,398 | -0.31% | 1.1만 |
|---|
| 2026.08.11 | ₩34,251 | ₩34,251 | ₩34,197 | ₩34,197 | -0.16% | 1천 |
|---|
| 2026.08.10 | ₩34,036 | ₩34,117 | ₩33,902 | ₩33,902 | -0.39% | 1.8만 |
|---|
| 2026.08.07 | ₩33,688 | ₩34,023 | ₩33,393 | ₩33,714 | +0.08% | 5.1천 |
|---|
| 2026.08.06 | ₩32,977 | ₩33,259 | ₩32,695 | ₩32,749 | -0.69% | 1.9천 |
|---|
| 2026.08.05 | ₩33,446 | ₩33,647 | ₩33,151 | ₩33,151 | -0.88% | 2.4천 |
|---|
| 2026.08.04 | ₩33,138 | ₩33,540 | ₩33,044 | ₩33,473 | +1.01% | 7.2천 |
|---|
| 2026.08.03 | ₩32,440 | ₩32,709 | ₩32,440 | ₩32,695 | +0.79% | 500 |
|---|
| 2026.07.31 | ₩32,119 | ₩32,601 | ₩32,119 | ₩32,534 | +1.29% | 800 |
|---|
| 2026.07.30 | ₩31,850 | ₩32,172 | ₩31,770 | ₩32,172 | +1.01% | 1천 |
|---|
| 2026.07.29 | ₩32,105 | ₩32,280 | ₩31,327 | ₩31,341 | -2.38% | 1.1만 |
|---|
| 2026.07.28 | ₩32,159 | ₩32,253 | ₩31,810 | ₩32,199 | +0.13% | 1.5만 |
|---|
| 2026.07.27 | ₩33,366 | ₩33,487 | ₩32,481 | ₩32,856 | -1.53% | 7천 |
|---|
| 2026.07.24 | ₩33,607 | ₩33,607 | ₩33,151 | ₩33,151 | -1.36% | 7.9천 |
|---|
| 2026.07.23 | ₩33,245 | ₩33,473 | ₩33,245 | ₩33,473 | +0.69% | 3.2천 |
|---|
| 2026.07.22 | ₩33,406 | ₩33,406 | ₩33,178 | ₩33,178 | -0.68% | 4천 |
|---|
| 2026.07.21 | ₩33,178 | ₩33,688 | ₩33,178 | ₩33,688 | +1.54% | 4.6천 |
|---|
| 2026.07.20 | ₩33,285 | ₩33,607 | ₩32,964 | ₩32,977 | -0.93% | 6.6천 |
|---|
| 2026.07.17 | ₩32,829 | ₩33,366 | ₩32,695 | ₩33,205 | +1.14% | 5.9만 |
|---|
| 2026.07.16 | ₩33,205 | ₩33,849 | ₩33,205 | ₩33,312 | +0.32% | 9천 |
|---|
| 2026.07.15 | ₩34,519 | ₩34,519 | ₩33,808 | ₩34,036 | -1.40% | 1.1만 |
|---|
| 2026.07.14 | ₩34,559 | ₩34,573 | ₩34,358 | ₩34,573 | +0.04% | 8.8천 |
|---|
| 2026.07.13 | ₩34,090 | ₩34,251 | ₩33,929 | ₩34,103 | +0.04% | 9천 |
|---|
| 2026.07.10 | ₩34,707 | ₩34,707 | ₩34,291 | ₩34,345 | -1.04% | 3.6천 |
|---|
| 2026.07.09 | ₩34,774 | ₩34,854 | ₩34,640 | ₩34,680 | -0.27% | 1.5만 |
|---|
| 2026.07.08 | ₩34,385 | ₩34,385 | ₩33,822 | ₩34,345 | -0.12% | 1.1만 |
|---|
| 2026.07.07 | ₩34,734 | ₩34,734 | ₩34,345 | ₩34,452 | -0.81% | 1.2만 |
|---|
| 2026.07.06 | ₩35,136 | ₩35,458 | ₩34,774 | ₩34,948 | -0.53% | 7.9천 |
|---|
| 2026.07.02 | ₩35,163 | ₩35,270 | ₩33,862 | ₩34,372 | -2.25% | 1.5만 |
|---|
| 2026.07.01 | ₩35,538 | ₩35,538 | ₩34,801 | ₩34,841 | -1.96% | 5.4천 |
|---|
| 2026.06.30 | ₩35,471 | ₩35,887 | ₩35,431 | ₩35,807 | +0.95% | 8.1천 |
|---|
| 2026.06.29 | ₩34,626 | ₩35,123 | ₩34,130 | ₩35,096 | +1.36% | 3.8천 |
|---|
| 2026.06.26 | ₩34,519 | ₩34,600 | ₩34,077 | ₩34,077 | -1.28% | 2.4만 |
|---|
| 2026.06.25 | ₩34,787 | ₩35,163 | ₩34,787 | ₩34,935 | +0.42% | 4.7만 |
|---|
| 2026.06.24 | ₩34,761 | ₩35,431 | ₩34,613 | ₩34,774 | +0.04% | 8.9천 |
|---|
| 2026.06.23 | ₩34,466 | ₩35,431 | ₩34,197 | ₩34,747 | +0.82% | 2.1만 |
|---|
| 2026.06.22 | ₩36,169 | ₩36,209 | ₩35,512 | ₩35,579 | -1.63% | 1.4만 |
|---|
| 2026.06.18 | ₩36,008 | ₩36,759 | ₩35,874 | ₩36,356 | +0.97% | 4만 |
|---|
| 2026.06.17 | ₩35,672 | ₩36,222 | ₩35,270 | ₩35,270 | -1.13% | 3.5만 |
|---|
| 2026.06.16 | ₩36,142 | ₩36,678 | ₩35,190 | ₩35,190 | -2.63% | 9.1천 |
|---|
| 2026.06.15 | ₩36,075 | ₩36,370 | ₩35,659 | ₩36,182 | +0.30% | 1.2만 |
|---|
| 2026.06.12 | ₩34,734 | ₩35,297 | ₩34,734 | ₩35,149 | +1.20% | 8천 |
|---|
| 2026.06.11 | ₩33,929 | ₩34,854 | ₩33,795 | ₩34,734 | +2.37% | 1만 |
|---|
| 2026.06.10 | ₩33,607 | ₩34,211 | ₩32,856 | ₩32,883 | -2.15% | 2.5만 |
|---|
| 2026.06.09 | ₩35,377 | ₩35,498 | ₩32,427 | ₩33,942 | -4.06% | 1.9만 |
|---|
| 2026.06.08 | ₩34,680 | ₩35,351 | ₩34,533 | ₩34,680 | 0.00% | 9.9천 |
|---|
| 2026.06.05 | ₩36,209 | ₩36,209 | ₩33,942 | ₩34,238 | -5.44% | 3.6만 |
|---|
| 2026.06.04 | ₩35,404 | ₩36,987 | ₩34,975 | ₩36,786 | +3.90% | 2.4만 |
|---|
| 2026.06.03 | ₩35,887 | ₩36,946 | ₩35,887 | ₩36,276 | +1.08% | 2.1만 |
|---|
| 2026.06.02 | ₩35,310 | ₩36,276 | ₩35,310 | ₩36,276 | +2.73% | 1.3만 |
|---|
| 2026.06.01 | ₩33,446 | ₩34,090 | ₩33,124 | ₩33,701 | +0.76% | 1.5만 |
|---|
| 2026.05.29 | ₩33,822 | ₩33,822 | ₩33,057 | ₩33,674 | -0.44% | 4.8만 |
|---|
| 2026.05.28 | ₩33,178 | ₩33,902 | ₩33,165 | ₩33,661 | +1.46% | 3만 |
|---|