시장 데이터를 불러오는 중
전체 종목
Tuttle Capital Heavy Assets Low Obsolescence ETF 과거 주가
Tuttle Capital Heavy Assets Low Obsolescence ETF · HALX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tuttle Capital Heavy Assets Low Obsolescence ETF · HALX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,808 | ₩33,808 | ₩33,767 | ₩33,767 | -0.12% | 200 |
| 2026.10.08 | ₩33,606 | ₩33,606 | ₩33,606 | ₩33,606 | 0.00% | 100 |
| 2026.10.07 | ₩33,258 | ₩33,258 | ₩33,164 | ₩33,164 | -0.28% | 600 |
| 2026.10.06 | ₩33,298 | ₩33,365 | ₩33,298 | ₩33,365 | +0.20% | 4.2천 |
| 2026.10.05 | ₩33,083 | ₩33,150 | ₩33,083 | ₩33,097 | +0.04% | 500 |
| 2026.10.02 | ₩33,003 | ₩33,003 | ₩33,003 | ₩33,003 | 0.00% | 100 |
| 2026.10.01 | ₩32,801 | ₩32,868 | ₩32,761 | ₩32,868 | +0.20% | 2.7천 |
| 2026.09.30 | ₩32,868 | ₩32,882 | ₩32,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,694 |
| -0.53% |
| 7.6천 |
| 2026.09.29 | ₩32,761 | ₩32,828 | ₩32,761 | ₩32,828 | +0.20% | 200 |
|---|
| 2026.09.28 | ₩33,217 | ₩33,217 | ₩32,775 | ₩32,882 | -1.01% | 9.1천 |
|---|
| 2026.09.25 | ₩32,734 | ₩32,855 | ₩32,734 | ₩32,855 | +0.37% | 200 |
|---|
| 2026.09.24 | ₩32,949 | ₩32,949 | ₩32,949 | ₩32,949 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩33,284 | ₩33,284 | ₩33,204 | ₩33,204 | -0.24% | 300 |
|---|
| 2026.09.22 | ₩31,406 | ₩33,419 | ₩31,406 | ₩33,378 | +6.28% | 1.5천 |
|---|
| 2026.09.21 | ₩33,311 | ₩33,338 | ₩33,271 | ₩33,271 | -0.12% | 1천 |
|---|
| 2026.09.18 | ₩33,553 | ₩33,553 | ₩33,472 | ₩33,472 | -0.24% | 3.9천 |
|---|
| 2026.09.17 | ₩34,653 | ₩34,653 | ₩33,660 | ₩33,781 | -2.52% | 2.1천 |
|---|
| 2026.09.16 | ₩33,821 | ₩33,848 | ₩33,539 | ₩33,539 | -0.83% | 7.1천 |
|---|
| 2026.09.15 | ₩34,116 | ₩34,143 | ₩34,116 | ₩34,130 | +0.04% | 1.2천 |
|---|
| 2026.09.14 | ₩34,250 | ₩34,264 | ₩34,210 | ₩34,210 | -0.12% | 600 |
|---|
| 2026.09.11 | ₩34,197 | ₩34,264 | ₩34,197 | ₩34,210 | +0.04% | 5.9천 |
|---|
| 2026.09.10 | ₩34,317 | ₩34,317 | ₩34,116 | ₩34,170 | -0.43% | 700 |
|---|
| 2026.09.09 | ₩34,586 | ₩34,586 | ₩34,358 | ₩34,358 | -0.66% | 1.5천 |
|---|
| 2026.09.08 | ₩34,814 | ₩34,814 | ₩34,693 | ₩34,693 | -0.35% | 3.5천 |
|---|
| 2026.09.04 | ₩34,760 | ₩34,760 | ₩34,653 | ₩34,653 | -0.31% | 600 |
|---|
| 2026.09.03 | ₩34,894 | ₩34,894 | ₩34,760 | ₩34,760 | -0.38% | 200 |
|---|
| 2026.09.02 | ₩34,706 | ₩34,706 | ₩34,706 | ₩34,706 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩34,613 | ₩34,613 | ₩34,613 | ₩34,613 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩34,787 | ₩34,827 | ₩34,720 | ₩34,827 | +0.12% | 3천 |
|---|
| 2026.08.28 | ₩34,787 | ₩34,787 | ₩34,787 | ₩34,787 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,948 | ₩34,948 | ₩34,948 | ₩34,948 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,136 | ₩35,203 | ₩35,136 | ₩35,203 | +0.19% | 300 |
|---|
| 2026.08.25 | ₩35,109 | ₩35,109 | ₩35,109 | ₩35,109 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩35,283 | ₩35,283 | ₩35,283 | ₩35,283 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,163 | ₩35,163 | ₩35,163 | ₩35,163 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,069 | ₩35,069 | ₩35,069 | ₩35,069 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,069 | ₩35,069 | ₩35,069 | ₩35,069 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩35,042 | ₩35,042 | ₩34,827 | ₩34,827 | -0.61% | 1.1천 |
|---|
| 2026.08.17 | ₩34,814 | ₩34,814 | ₩34,814 | ₩34,814 | 0.00% | 600 |
|---|
| 2026.08.14 | ₩34,881 | ₩34,881 | ₩34,787 | ₩34,787 | -0.27% | 800 |
|---|
| 2026.08.13 | ₩34,787 | ₩34,787 | ₩34,666 | ₩34,706 | -0.23% | 1.3천 |
|---|
| 2026.08.12 | ₩34,599 | ₩34,666 | ₩34,599 | ₩34,666 | +0.19% | 300 |
|---|
| 2026.08.11 | ₩34,921 | ₩34,921 | ₩34,398 | ₩34,398 | -1.50% | 1.2천 |
|---|
| 2026.08.10 | ₩34,210 | ₩34,465 | ₩34,210 | ₩34,411 | +0.59% | 3.6천 |
|---|
| 2026.08.07 | ₩34,264 | ₩34,264 | ₩34,143 | ₩34,143 | -0.35% | 400 |
|---|
| 2026.08.06 | ₩33,969 | ₩33,969 | ₩33,969 | ₩33,969 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩34,116 | ₩34,116 | ₩33,928 | ₩33,928 | -0.55% | 1.2천 |
|---|
| 2026.08.04 | ₩33,834 | ₩34,237 | ₩33,834 | ₩34,237 | +1.19% | 900 |
|---|
| 2026.08.03 | ₩33,875 | ₩33,982 | ₩33,875 | ₩33,982 | +0.32% | 100 |
|---|
| 2026.07.31 | ₩33,821 | ₩33,995 | ₩33,767 | ₩33,969 | +0.44% | 4.1천 |
|---|
| 2026.07.30 | ₩34,666 | ₩34,666 | ₩33,955 | ₩33,955 | -2.05% | 300 |
|---|
| 2026.07.29 | ₩34,076 | ₩34,076 | ₩33,995 | ₩34,022 | -0.16% | 800 |
|---|
| 2026.07.28 | ₩34,277 | ₩34,277 | ₩34,036 | ₩34,036 | -0.70% | 1.3천 |
|---|
| 2026.07.27 | ₩34,398 | ₩34,398 | ₩34,049 | ₩34,049 | -1.01% | 900 |
|---|
| 2026.07.24 | ₩34,545 | ₩34,545 | ₩34,465 | ₩34,465 | -0.23% | 200 |
|---|
| 2026.07.23 | ₩34,411 | ₩34,411 | ₩34,344 | ₩34,344 | -0.19% | 600 |
|---|
| 2026.07.22 | ₩34,331 | ₩34,384 | ₩34,264 | ₩34,304 | -0.08% | 2.9천 |
|---|
| 2026.07.21 | ₩33,995 | ₩34,089 | ₩33,995 | ₩34,089 | +0.28% | 300 |
|---|
| 2026.07.20 | ₩34,331 | ₩34,344 | ₩34,022 | ₩34,022 | -0.90% | 4천 |
|---|
| 2026.07.17 | ₩34,653 | ₩34,653 | ₩34,264 | ₩34,277 | -1.08% | 1.5천 |
|---|
| 2026.07.16 | ₩34,291 | ₩34,398 | ₩34,291 | ₩34,398 | +0.31% | 700 |
|---|
| 2026.07.15 | ₩33,969 | ₩33,995 | ₩33,888 | ₩33,901 | -0.20% | 2.5만 |
|---|
| 2026.07.14 | ₩34,317 | ₩34,331 | ₩34,130 | ₩34,197 | -0.35% | 3.6천 |
|---|
| 2026.07.13 | ₩34,062 | ₩34,291 | ₩34,062 | ₩34,250 | +0.55% | 2.7천 |
|---|
| 2026.07.10 | ₩33,888 | ₩34,062 | ₩33,888 | ₩34,062 | +0.51% | 2.4천 |
|---|
| 2026.07.09 | ₩32,909 | ₩34,264 | ₩32,909 | ₩33,767 | +2.61% | 3.3천 |
|---|
| 2026.07.08 | ₩33,781 | ₩33,781 | ₩33,714 | ₩33,714 | -0.20% | 300 |
|---|
| 2026.07.07 | ₩33,901 | ₩33,901 | ₩33,861 | ₩33,861 | -0.12% | 1.1천 |
|---|
| 2026.07.06 | ₩34,317 | ₩34,317 | ₩33,472 | ₩33,526 | -2.31% | 1.9천 |
|---|
| 2026.07.02 | ₩33,740 | ₩33,888 | ₩33,740 | ₩33,888 | +0.44% | 600 |
|---|
| 2026.07.01 | ₩33,472 | ₩33,579 | ₩33,472 | ₩33,472 | 0.00% | 1천 |
|---|
| 2026.06.30 | ₩33,620 | ₩33,673 | ₩33,553 | ₩33,579 | -0.12% | 400 |
|---|
| 2026.06.29 | ₩33,781 | ₩33,781 | ₩33,633 | ₩33,727 | -0.16% | 1.6천 |
|---|
| 2026.06.26 | ₩33,942 | ₩33,969 | ₩33,888 | ₩33,915 | -0.08% | 4.1천 |
|---|
| 2026.06.25 | ₩33,915 | ₩33,915 | ₩33,861 | ₩33,861 | -0.16% | 400 |
|---|
| 2026.06.24 | ₩33,687 | ₩33,687 | ₩33,660 | ₩33,687 | 0.00% | 5천 |
|---|
| 2026.06.23 | ₩33,459 | ₩33,740 | ₩33,459 | ₩33,633 | +0.52% | 1.4만 |
|---|
| 2026.06.22 | ₩33,647 | ₩33,673 | ₩33,499 | ₩33,499 | -0.44% | 1.1천 |
|---|
| 2026.06.18 | ₩33,673 | ₩33,673 | ₩33,499 | ₩33,499 | -0.52% | 1.8천 |
|---|
| 2026.06.17 | ₩34,062 | ₩34,062 | ₩33,620 | ₩33,620 | -1.30% | 800 |
|---|
| 2026.06.16 | ₩34,411 | ₩34,438 | ₩34,237 | ₩34,237 | -0.51% | 1.8천 |
|---|
| 2026.06.15 | ₩34,733 | ₩34,733 | ₩34,210 | ₩34,210 | -1.51% | 3.1천 |
|---|
| 2026.06.12 | ₩34,317 | ₩34,505 | ₩34,317 | ₩34,371 | +0.16% | 2.4천 |
|---|
| 2026.06.11 | ₩33,459 | ₩34,143 | ₩33,459 | ₩34,103 | +1.92% | 8.8천 |
|---|
| 2026.06.10 | ₩34,143 | ₩34,143 | ₩33,915 | ₩33,915 | -0.67% | 300 |
|---|
| 2026.06.09 | ₩33,821 | ₩33,969 | ₩33,754 | ₩33,969 | +0.44% | 1천 |
|---|
| 2026.06.08 | ₩33,969 | ₩33,969 | ₩33,754 | ₩33,754 | -0.63% | 2.6천 |
|---|
| 2026.06.05 | ₩33,995 | ₩34,062 | ₩33,861 | ₩33,888 | -0.32% | 2.3천 |
|---|
| 2026.06.04 | ₩34,143 | ₩34,143 | ₩33,915 | ₩33,995 | -0.43% | 3.1천 |
|---|
| 2026.06.03 | ₩34,009 | ₩34,116 | ₩33,955 | ₩33,955 | -0.16% | 400 |
|---|
| 2026.06.02 | ₩33,848 | ₩34,143 | ₩33,781 | ₩33,901 | +0.16% | 3.2천 |
|---|
| 2026.06.01 | ₩34,156 | ₩34,156 | ₩33,700 | ₩33,714 | -1.30% | 1.9천 |
|---|
| 2026.05.29 | ₩33,633 | ₩33,673 | ₩33,486 | ₩33,673 | +0.12% | 2.9천 |
|---|
| 2026.05.28 | ₩33,754 | ₩33,888 | ₩33,740 | ₩33,740 | -0.04% | 1.4천 |
|---|
| 2026.05.27 | ₩33,700 | ₩33,808 | ₩33,700 | ₩33,767 | +0.20% | 2.4천 |
|---|
| 2026.05.26 | ₩33,955 | ₩33,955 | ₩33,740 | ₩33,740 | -0.63% | 9.5천 |
|---|
| 2026.05.22 | ₩33,794 | ₩33,834 | ₩33,687 | ₩33,794 | 0.00% | 1.9천 |
|---|
| 2026.05.21 | ₩33,579 | ₩33,727 | ₩33,539 | ₩33,687 | +0.32% | 8.6천 |
|---|
| 2026.05.20 | ₩33,808 | ₩33,808 | ₩33,606 | ₩33,606 | -0.60% | 5.4천 |
|---|
| 2026.05.19 | ₩33,258 | ₩33,606 | ₩33,258 | ₩33,539 | +0.85% | 3.8만 |
|---|