시장 데이터를 불러오는 중
전체 종목
Unlimited HFND Multi-Strategy Return Tracker ETF 과거 주가
Unlimited HFND Multi-Strategy Return Tracker ETF · HFND · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Unlimited HFND Multi-Strategy Return Tracker ETF · HFND · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩32,143 | ₩32,572 | ₩32,023 | ₩32,237 | +0.29% | 6.9만 |
| 2026.09.28–2026.10.02 | ₩32,224 | ₩32,291 | ₩31,835 | ₩32,220 | -0.01% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩32,460 | ₩32,666 | ₩32,150 | ₩32,150 | -0.95% | 5.7만 |
| 2026.09.14–2026.09.18 | ₩32,405 | ₩32,572 | ₩32,130 | ₩32,359 | -0.14% | 8.9만 |
| 2026.09.08–2026.09.11 | ₩32,881 | ₩32,908 | ₩32,542 | ₩32,571 | -0.94% | 8.5천 |
| 2026.08.31–2026.09.04 | ₩32,988 | ₩32,988 | ₩32,599 | ₩32,825 | -0.50% | 2.1만 |
| 2026.08.24–2026.08.28 | ₩32,787 | ₩33,122 | ₩32,759 | ₩32,807 | +0.06% | 4.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,270 |
| ₩32,613 |
| ₩32,886 |
| -1.15% |
| 2.3만 |
| 2026.08.10–2026.08.14 | ₩33,189 | ₩33,229 | ₩32,894 | ₩33,183 | -0.02% | 2.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,653 | ₩33,136 | ₩32,240 | ₩33,027 | +1.15% | 2.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,479 | ₩32,586 | ₩32,126 | ₩32,465 | -0.04% | 6.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,519 | ₩32,733 | ₩32,291 | ₩32,479 | -0.12% | 13.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,546 | ₩32,814 | ₩32,284 | ₩32,485 | -0.19% | 4.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,015 | ₩33,055 | ₩32,566 | ₩32,861 | -0.47% | 2.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,572 | ₩32,988 | ₩32,546 | ₩32,720 | +0.45% | 4.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,270 | ₩33,270 | ₩32,505 | ₩32,633 | -1.91% | 2.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,908 | ₩33,162 | ₩32,833 | ₩33,099 | +0.58% | 1.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,479 | ₩32,774 | ₩32,063 | ₩32,733 | +0.78% | 2.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,666 | ₩33,069 | ₩32,224 | ₩32,275 | -1.20% | 8.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,666 | ₩32,800 | ₩32,505 | ₩32,693 | +0.08% | 3.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,357 | ₩32,572 | ₩31,956 | ₩32,472 | +0.36% | 14.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,774 | ₩32,854 | ₩32,224 | ₩32,237 | -1.64% | 4.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,264 | ₩32,780 | ₩32,184 | ₩32,660 | +1.23% | 2만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,277 | ₩32,391 | ₩32,023 | ₩32,318 | +0.12% | 2.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,143 | ₩32,398 | ₩32,110 | ₩32,284 | +0.44% | 1.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,741 | ₩32,277 | ₩31,741 | ₩32,264 | +1.65% | 1.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,245 | ₩31,915 | ₩31,218 | ₩31,862 | +1.97% | 18.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,735 | ₩31,446 | ₩30,641 | ₩31,189 | +1.47% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,990 | ₩31,312 | ₩30,641 | ₩30,802 | -0.61% | 3.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,508 | ₩31,647 | ₩30,641 | ₩30,641 | -2.75% | 12.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,379 | ₩31,956 | ₩31,222 | ₩31,258 | -0.38% | 2.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,890 | ₩32,076 | ₩31,189 | ₩31,741 | -0.47% | 2.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,942 | ₩32,331 | ₩31,741 | ₩32,043 | +0.31% | 3.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,714 | ₩32,130 | ₩31,486 | ₩32,123 | +1.29% | 11.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,674 | ₩32,331 | ₩31,634 | ₩31,902 | +0.72% | 3.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,151 | ₩31,741 | ₩31,151 | ₩31,741 | +1.89% | 6만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,419 | ₩31,982 | ₩31,325 | ₩31,430 | +0.03% | 4.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,983 | ₩31,567 | ₩30,843 | ₩31,392 | +1.32% | 28.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,084 | ₩31,231 | ₩30,936 | ₩31,050 | -0.11% | 2.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,615 | ₩30,999 | ₩30,266 | ₩30,910 | +0.96% | 2.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,480 | ₩30,668 | ₩29,944 | ₩30,226 | -0.84% | 5.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,687 | ₩31,875 | ₩30,293 | ₩30,739 | -2.99% | 10만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,815 | ₩31,819 | ₩31,459 | ₩31,754 | -0.19% | 10.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,076 | ₩32,635 | ₩31,701 | ₩31,701 | -1.17% | 3.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,827 | ₩32,049 | ₩31,728 | ₩31,943 | +0.37% | 5.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,513 | ₩32,049 | ₩31,446 | ₩31,922 | +1.30% | 3.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,902 | ₩31,902 | ₩31,379 | ₩31,556 | -1.08% | 15.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,251 | ₩32,291 | ₩31,827 | ₩31,902 | -1.08% | 8.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,120 | ₩32,472 | ₩31,647 | ₩31,889 | -0.72% | 5.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,170 | ₩32,464 | ₩31,701 | ₩32,263 | +0.29% | 4.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,969 | ₩32,267 | ₩31,607 | ₩32,267 | +0.93% | 3.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,526 | ₩31,956 | ₩30,682 | ₩31,795 | +0.85% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,681 | ₩31,858 | ₩31,124 | ₩31,416 | -0.83% | 1.5만 |
|---|