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 | ₩34,668 | ₩35,352 | ₩34,668 | ₩35,272 | +1.74% | 1.5천 |
| 2026.10.08 | ₩34,575 | ₩34,682 | ₩34,575 | ₩34,682 | +0.31% | 600 |
| 2026.10.07 | ₩34,548 | ₩34,736 | ₩34,548 | ₩34,695 | +0.43% | 1.4천 |
| 2026.10.06 | ₩35,540 | ₩35,634 | ₩35,098 | ₩35,151 | -1.09% | 3.2천 |
| 2026.10.05 | ₩34,628 | ₩35,111 | ₩34,628 | ₩35,071 | +1.28% | 6.6천 |
| 2026.10.02 | ₩34,870 | ₩34,870 | ₩34,709 | ₩34,749 | -0.35% | 4.4천 |
| 2026.10.01 | ₩34,615 | ₩34,776 | ₩34,481 | ₩34,722 | +0.31% | 2.6천 |
| 2026.09.30 | ₩34,615 | ₩34,695 | ₩34,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,548 |
| -0.19% |
| 1.1천 |
| 2026.09.29 | ₩34,508 | ₩34,601 | ₩34,427 | ₩34,601 | +0.27% | 2.6천 |
|---|
| 2026.09.28 | ₩34,373 | ₩34,373 | ₩34,373 | ₩34,373 | 0.00% | 500 |
|---|
| 2026.09.25 | ₩34,534 | ₩34,548 | ₩34,333 | ₩34,333 | -0.58% | 1.5천 |
|---|
| 2026.09.24 | ₩34,239 | ₩34,829 | ₩34,239 | ₩34,749 | +1.49% | 2.9천 |
|---|
| 2026.09.23 | ₩34,695 | ₩34,736 | ₩34,440 | ₩34,440 | -0.73% | 3.3천 |
|---|
| 2026.09.22 | ₩34,494 | ₩34,722 | ₩34,494 | ₩34,722 | +0.66% | 7.7천 |
|---|
| 2026.09.21 | ₩33,193 | ₩33,730 | ₩33,193 | ₩33,730 | +1.62% | 2.5천 |
|---|
| 2026.09.18 | ₩33,475 | ₩33,475 | ₩33,086 | ₩33,086 | -1.16% | 4.6천 |
|---|
| 2026.09.17 | ₩33,126 | ₩33,394 | ₩33,126 | ₩33,394 | +0.81% | 1.2천 |
|---|
| 2026.09.16 | ₩32,764 | ₩32,912 | ₩32,362 | ₩32,764 | 0.00% | 8.1천 |
|---|
| 2026.09.15 | ₩32,254 | ₩32,268 | ₩32,228 | ₩32,228 | -0.08% | 900 |
|---|
| 2026.09.14 | ₩32,456 | ₩32,456 | ₩32,080 | ₩32,080 | -1.16% | 5.1천 |
|---|
| 2026.09.11 | ₩32,965 | ₩33,046 | ₩32,898 | ₩32,979 | +0.04% | 1.6천 |
|---|
| 2026.09.10 | ₩32,590 | ₩32,818 | ₩32,429 | ₩32,429 | -0.49% | 5.5천 |
|---|
| 2026.09.09 | ₩33,354 | ₩33,354 | ₩33,059 | ₩33,059 | -0.88% | 2.8천 |
|---|
| 2026.09.08 | ₩34,065 | ₩34,065 | ₩33,314 | ₩33,354 | -2.09% | 1.3만 |
|---|
| 2026.09.04 | ₩33,327 | ₩33,663 | ₩33,327 | ₩33,663 | +1.01% | 4.5천 |
|---|
| 2026.09.03 | ₩32,563 | ₩33,113 | ₩32,415 | ₩33,113 | +1.69% | 1.2만 |
|---|
| 2026.09.02 | ₩32,321 | ₩32,442 | ₩32,134 | ₩32,402 | +0.25% | 9.4천 |
|---|
| 2026.09.01 | ₩32,710 | ₩32,710 | ₩32,375 | ₩32,523 | -0.57% | 4.4천 |
|---|
| 2026.08.31 | ₩32,724 | ₩32,818 | ₩32,670 | ₩32,818 | +0.29% | 4.1천 |
|---|
| 2026.08.28 | ₩33,569 | ₩33,569 | ₩32,858 | ₩32,858 | -2.12% | 9.5천 |
|---|
| 2026.08.27 | ₩33,569 | ₩33,797 | ₩33,435 | ₩33,689 | +0.36% | 4.4천 |
|---|
| 2026.08.26 | ₩33,233 | ₩33,274 | ₩33,233 | ₩33,274 | +0.12% | 800 |
|---|
| 2026.08.25 | ₩33,166 | ₩33,220 | ₩33,140 | ₩33,153 | -0.04% | 1.5천 |
|---|
| 2026.08.24 | ₩32,630 | ₩32,992 | ₩32,630 | ₩32,992 | +1.11% | 6.7천 |
|---|
| 2026.08.21 | ₩33,193 | ₩33,233 | ₩32,925 | ₩33,233 | +0.12% | 5.3만 |
|---|
| 2026.08.20 | ₩33,247 | ₩33,274 | ₩32,925 | ₩33,019 | -0.69% | 7.3천 |
|---|
| 2026.08.19 | ₩33,609 | ₩33,609 | ₩33,327 | ₩33,341 | -0.80% | 2.6천 |
|---|
| 2026.08.18 | ₩33,931 | ₩33,931 | ₩33,703 | ₩33,730 | -0.59% | 3.9천 |
|---|
| 2026.08.17 | ₩34,548 | ₩34,682 | ₩34,454 | ₩34,467 | -0.23% | 8.1천 |
|---|
| 2026.08.14 | ₩34,440 | ₩34,534 | ₩34,440 | ₩34,521 | +0.23% | 4.8천 |
|---|
| 2026.08.13 | ₩34,454 | ₩34,789 | ₩34,454 | ₩34,668 | +0.62% | 1.7만 |
|---|
| 2026.08.12 | ₩34,508 | ₩34,749 | ₩34,400 | ₩34,400 | -0.31% | 1.1만 |
|---|
| 2026.08.11 | ₩34,253 | ₩34,253 | ₩34,199 | ₩34,199 | -0.16% | 1천 |
|---|
| 2026.08.10 | ₩34,038 | ₩34,119 | ₩33,904 | ₩33,904 | -0.39% | 1.8만 |
|---|
| 2026.08.07 | ₩33,689 | ₩34,025 | ₩33,394 | ₩33,716 | +0.08% | 5.1천 |
|---|
| 2026.08.06 | ₩32,979 | ₩33,260 | ₩32,697 | ₩32,751 | -0.69% | 1.9천 |
|---|
| 2026.08.05 | ₩33,448 | ₩33,649 | ₩33,153 | ₩33,153 | -0.88% | 2.4천 |
|---|
| 2026.08.04 | ₩33,140 | ₩33,542 | ₩33,046 | ₩33,475 | +1.01% | 7.2천 |
|---|
| 2026.08.03 | ₩32,442 | ₩32,710 | ₩32,442 | ₩32,697 | +0.79% | 500 |
|---|
| 2026.07.31 | ₩32,120 | ₩32,603 | ₩32,120 | ₩32,536 | +1.29% | 800 |
|---|
| 2026.07.30 | ₩31,852 | ₩32,174 | ₩31,772 | ₩32,174 | +1.01% | 1천 |
|---|
| 2026.07.29 | ₩32,107 | ₩32,281 | ₩31,329 | ₩31,342 | -2.38% | 1.1만 |
|---|
| 2026.07.28 | ₩32,161 | ₩32,254 | ₩31,812 | ₩32,201 | +0.13% | 1.5만 |
|---|
| 2026.07.27 | ₩33,368 | ₩33,488 | ₩32,482 | ₩32,858 | -1.53% | 7천 |
|---|
| 2026.07.24 | ₩33,609 | ₩33,609 | ₩33,153 | ₩33,153 | -1.36% | 7.9천 |
|---|
| 2026.07.23 | ₩33,247 | ₩33,475 | ₩33,247 | ₩33,475 | +0.69% | 3.2천 |
|---|
| 2026.07.22 | ₩33,408 | ₩33,408 | ₩33,180 | ₩33,180 | -0.68% | 4천 |
|---|
| 2026.07.21 | ₩33,180 | ₩33,689 | ₩33,180 | ₩33,689 | +1.54% | 4.6천 |
|---|
| 2026.07.20 | ₩33,287 | ₩33,609 | ₩32,965 | ₩32,979 | -0.93% | 6.6천 |
|---|
| 2026.07.17 | ₩32,831 | ₩33,368 | ₩32,697 | ₩33,207 | +1.14% | 5.9만 |
|---|
| 2026.07.16 | ₩33,207 | ₩33,850 | ₩33,207 | ₩33,314 | +0.32% | 9천 |
|---|
| 2026.07.15 | ₩34,521 | ₩34,521 | ₩33,810 | ₩34,038 | -1.40% | 1.1만 |
|---|
| 2026.07.14 | ₩34,561 | ₩34,575 | ₩34,360 | ₩34,575 | +0.04% | 8.8천 |
|---|
| 2026.07.13 | ₩34,092 | ₩34,253 | ₩33,931 | ₩34,105 | +0.04% | 9천 |
|---|
| 2026.07.10 | ₩34,709 | ₩34,709 | ₩34,293 | ₩34,347 | -1.04% | 3.6천 |
|---|
| 2026.07.09 | ₩34,776 | ₩34,856 | ₩34,642 | ₩34,682 | -0.27% | 1.5만 |
|---|
| 2026.07.08 | ₩34,387 | ₩34,387 | ₩33,824 | ₩34,347 | -0.12% | 1.1만 |
|---|
| 2026.07.07 | ₩34,736 | ₩34,736 | ₩34,347 | ₩34,454 | -0.81% | 1.2만 |
|---|
| 2026.07.06 | ₩35,138 | ₩35,460 | ₩34,776 | ₩34,950 | -0.53% | 7.9천 |
|---|
| 2026.07.02 | ₩35,165 | ₩35,272 | ₩33,864 | ₩34,373 | -2.25% | 1.5만 |
|---|
| 2026.07.01 | ₩35,540 | ₩35,540 | ₩34,803 | ₩34,843 | -1.96% | 5.4천 |
|---|
| 2026.06.30 | ₩35,473 | ₩35,889 | ₩35,433 | ₩35,808 | +0.95% | 8.1천 |
|---|
| 2026.06.29 | ₩34,628 | ₩35,124 | ₩34,132 | ₩35,098 | +1.36% | 3.8천 |
|---|
| 2026.06.26 | ₩34,521 | ₩34,601 | ₩34,078 | ₩34,078 | -1.28% | 2.4만 |
|---|
| 2026.06.25 | ₩34,789 | ₩35,165 | ₩34,789 | ₩34,937 | +0.42% | 4.7만 |
|---|
| 2026.06.24 | ₩34,762 | ₩35,433 | ₩34,615 | ₩34,776 | +0.04% | 8.9천 |
|---|
| 2026.06.23 | ₩34,467 | ₩35,433 | ₩34,199 | ₩34,749 | +0.82% | 2.1만 |
|---|
| 2026.06.22 | ₩36,171 | ₩36,211 | ₩35,513 | ₩35,580 | -1.63% | 1.4만 |
|---|
| 2026.06.18 | ₩36,010 | ₩36,761 | ₩35,875 | ₩36,358 | +0.97% | 4만 |
|---|
| 2026.06.17 | ₩35,674 | ₩36,224 | ₩35,272 | ₩35,272 | -1.13% | 3.5만 |
|---|
| 2026.06.16 | ₩36,144 | ₩36,680 | ₩35,192 | ₩35,192 | -2.63% | 9.1천 |
|---|
| 2026.06.15 | ₩36,077 | ₩36,372 | ₩35,661 | ₩36,184 | +0.30% | 1.2만 |
|---|
| 2026.06.12 | ₩34,736 | ₩35,299 | ₩34,736 | ₩35,151 | +1.20% | 8천 |
|---|
| 2026.06.11 | ₩33,931 | ₩34,856 | ₩33,797 | ₩34,736 | +2.37% | 1만 |
|---|
| 2026.06.10 | ₩33,609 | ₩34,212 | ₩32,858 | ₩32,885 | -2.15% | 2.5만 |
|---|
| 2026.06.09 | ₩35,379 | ₩35,500 | ₩32,429 | ₩33,944 | -4.06% | 1.9만 |
|---|
| 2026.06.08 | ₩34,682 | ₩35,352 | ₩34,534 | ₩34,682 | 0.00% | 9.9천 |
|---|
| 2026.06.05 | ₩36,211 | ₩36,211 | ₩33,944 | ₩34,239 | -5.44% | 3.6만 |
|---|
| 2026.06.04 | ₩35,406 | ₩36,989 | ₩34,977 | ₩36,787 | +3.90% | 2.4만 |
|---|
| 2026.06.03 | ₩35,889 | ₩36,948 | ₩35,889 | ₩36,278 | +1.08% | 2.1만 |
|---|
| 2026.06.02 | ₩35,312 | ₩36,278 | ₩35,312 | ₩36,278 | +2.73% | 1.3만 |
|---|
| 2026.06.01 | ₩33,448 | ₩34,092 | ₩33,126 | ₩33,703 | +0.76% | 1.5만 |
|---|
| 2026.05.29 | ₩33,824 | ₩33,824 | ₩33,059 | ₩33,676 | -0.44% | 4.8만 |
|---|
| 2026.05.28 | ₩33,180 | ₩33,904 | ₩33,166 | ₩33,663 | +1.46% | 3만 |
|---|