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 | ₩32,146 | ₩32,575 | ₩32,025 | ₩32,240 | +0.29% | 6.9만 |
| 2026.09.28–2026.10.02 | ₩32,227 | ₩32,294 | ₩31,838 | ₩32,223 | -0.01% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩32,463 | ₩32,669 | ₩32,153 | ₩32,153 | -0.95% | 5.7만 |
| 2026.09.14–2026.09.18 | ₩32,408 | ₩32,575 | ₩32,133 | ₩32,362 | -0.14% | 8.9만 |
| 2026.09.08–2026.09.11 | ₩32,884 | ₩32,911 | ₩32,544 | ₩32,574 | -0.94% | 8.5천 |
| 2026.08.31–2026.09.04 | ₩32,991 | ₩32,991 | ₩32,602 | ₩32,827 | -0.50% | 2.1만 |
| 2026.08.24–2026.08.28 | ₩32,790 | ₩33,125 | ₩32,762 | ₩32,810 | +0.06% | 4.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,273 |
| ₩33,273 |
| ₩32,616 |
| ₩32,889 |
| -1.15% |
| 2.3만 |
| 2026.08.10–2026.08.14 | ₩33,192 | ₩33,232 | ₩32,897 | ₩33,186 | -0.02% | 2.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,656 | ₩33,139 | ₩32,243 | ₩33,030 | +1.15% | 2.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,481 | ₩32,589 | ₩32,129 | ₩32,468 | -0.04% | 6.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,522 | ₩32,736 | ₩32,294 | ₩32,481 | -0.12% | 13.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,548 | ₩32,817 | ₩32,287 | ₩32,488 | -0.19% | 4.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,018 | ₩33,058 | ₩32,569 | ₩32,864 | -0.47% | 2.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,575 | ₩32,991 | ₩32,548 | ₩32,723 | +0.45% | 4.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,273 | ₩33,273 | ₩32,508 | ₩32,636 | -1.91% | 2.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,911 | ₩33,165 | ₩32,835 | ₩33,102 | +0.58% | 1.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,481 | ₩32,776 | ₩32,066 | ₩32,736 | +0.78% | 2.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,669 | ₩33,072 | ₩32,227 | ₩32,278 | -1.20% | 8.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,669 | ₩32,803 | ₩32,508 | ₩32,696 | +0.08% | 3.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,359 | ₩32,575 | ₩31,958 | ₩32,475 | +0.36% | 14.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,776 | ₩32,857 | ₩32,227 | ₩32,240 | -1.64% | 4.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,267 | ₩32,783 | ₩32,186 | ₩32,662 | +1.23% | 2만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,280 | ₩32,394 | ₩32,025 | ₩32,321 | +0.12% | 2.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,146 | ₩32,401 | ₩32,113 | ₩32,287 | +0.44% | 1.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,744 | ₩32,280 | ₩31,744 | ₩32,267 | +1.65% | 1.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,248 | ₩31,918 | ₩31,221 | ₩31,865 | +1.97% | 18.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,738 | ₩31,449 | ₩30,644 | ₩31,191 | +1.47% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,993 | ₩31,315 | ₩30,644 | ₩30,805 | -0.61% | 3.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,510 | ₩31,650 | ₩30,644 | ₩30,644 | -2.75% | 12.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,382 | ₩31,958 | ₩31,225 | ₩31,261 | -0.38% | 2.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,893 | ₩32,079 | ₩31,191 | ₩31,744 | -0.47% | 2.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,945 | ₩32,334 | ₩31,744 | ₩32,046 | +0.31% | 3.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,717 | ₩32,133 | ₩31,489 | ₩32,126 | +1.29% | 11.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,677 | ₩32,334 | ₩31,637 | ₩31,905 | +0.72% | 3.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,154 | ₩31,744 | ₩31,154 | ₩31,744 | +1.89% | 6만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,422 | ₩31,985 | ₩31,328 | ₩31,433 | +0.03% | 4.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,986 | ₩31,569 | ₩30,845 | ₩31,395 | +1.32% | 28.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,087 | ₩31,234 | ₩30,939 | ₩31,053 | -0.11% | 2.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,617 | ₩31,002 | ₩30,269 | ₩30,912 | +0.96% | 2.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,483 | ₩30,671 | ₩29,947 | ₩30,228 | -0.84% | 5.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,690 | ₩31,878 | ₩30,295 | ₩30,742 | -2.99% | 10만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,818 | ₩31,822 | ₩31,462 | ₩31,757 | -0.19% | 10.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,079 | ₩32,638 | ₩31,704 | ₩31,704 | -1.17% | 3.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,830 | ₩32,052 | ₩31,730 | ₩31,946 | +0.37% | 5.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,516 | ₩32,052 | ₩31,449 | ₩31,925 | +1.30% | 3.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,905 | ₩31,905 | ₩31,382 | ₩31,559 | -1.08% | 15.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,253 | ₩32,294 | ₩31,830 | ₩31,905 | -1.08% | 8.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,123 | ₩32,475 | ₩31,650 | ₩31,891 | -0.72% | 5.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,173 | ₩32,467 | ₩31,704 | ₩32,266 | +0.29% | 4.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,972 | ₩32,270 | ₩31,610 | ₩32,270 | +0.93% | 3.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,529 | ₩31,958 | ₩30,684 | ₩31,797 | +0.85% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,683 | ₩31,861 | ₩31,127 | ₩31,419 | -0.83% | 1.5만 |
|---|