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 | ₩32,120 | ₩32,549 | ₩32,000 | ₩32,214 | +0.29% | 6.9만 |
| 2026.09.28–2026.10.02 | ₩32,201 | ₩32,268 | ₩31,812 | ₩32,197 | -0.01% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩32,437 | ₩32,643 | ₩32,127 | ₩32,127 | -0.95% | 5.7만 |
| 2026.09.14–2026.09.18 | ₩32,382 | ₩32,549 | ₩32,107 | ₩32,336 | -0.14% | 8.9만 |
| 2026.09.08–2026.09.11 | ₩32,857 | ₩32,884 | ₩32,518 | ₩32,548 | -0.94% | 8.5천 |
| 2026.08.31–2026.09.04 | ₩32,964 | ₩32,964 | ₩32,576 | ₩32,801 | -0.50% | 2.1만 |
| 2026.08.24–2026.08.28 | ₩32,763 | ₩33,098 | ₩32,735 | ₩32,784 | +0.06% | 4.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,246 |
| ₩33,246 |
| ₩32,589 |
| ₩32,863 |
| -1.15% |
| 2.3만 |
| 2026.08.10–2026.08.14 | ₩33,165 | ₩33,206 | ₩32,871 | ₩33,159 | -0.02% | 2.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,629 | ₩33,112 | ₩32,217 | ₩33,003 | +1.15% | 2.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,455 | ₩32,562 | ₩32,103 | ₩32,442 | -0.04% | 6.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,495 | ₩32,710 | ₩32,268 | ₩32,455 | -0.12% | 13.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,522 | ₩32,790 | ₩32,261 | ₩32,462 | -0.19% | 4.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,991 | ₩33,031 | ₩32,542 | ₩32,837 | -0.47% | 2.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,549 | ₩32,964 | ₩32,522 | ₩32,696 | +0.45% | 4.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,246 | ₩33,246 | ₩32,482 | ₩32,609 | -1.91% | 2.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,884 | ₩33,139 | ₩32,809 | ₩33,076 | +0.58% | 1.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,455 | ₩32,750 | ₩32,040 | ₩32,710 | +0.78% | 2.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,643 | ₩33,045 | ₩32,201 | ₩32,252 | -1.20% | 8.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,643 | ₩32,777 | ₩32,482 | ₩32,670 | +0.08% | 3.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,333 | ₩32,549 | ₩31,933 | ₩32,449 | +0.36% | 14.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,750 | ₩32,830 | ₩32,201 | ₩32,214 | -1.64% | 4.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,241 | ₩32,757 | ₩32,160 | ₩32,636 | +1.23% | 2만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,254 | ₩32,368 | ₩32,000 | ₩32,294 | +0.12% | 2.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,120 | ₩32,375 | ₩32,087 | ₩32,261 | +0.44% | 1.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,718 | ₩32,254 | ₩31,718 | ₩32,241 | +1.65% | 1.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,222 | ₩31,892 | ₩31,196 | ₩31,839 | +1.97% | 18.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,713 | ₩31,423 | ₩30,619 | ₩31,166 | +1.47% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,968 | ₩31,289 | ₩30,619 | ₩30,780 | -0.61% | 3.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,485 | ₩31,624 | ₩30,619 | ₩30,619 | -2.75% | 12.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,356 | ₩31,933 | ₩31,200 | ₩31,236 | -0.38% | 2.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,867 | ₩32,053 | ₩31,166 | ₩31,718 | -0.47% | 2.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,919 | ₩32,308 | ₩31,718 | ₩32,020 | +0.31% | 3.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,691 | ₩32,107 | ₩31,464 | ₩32,100 | +1.29% | 11.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,651 | ₩32,308 | ₩31,611 | ₩31,879 | +0.72% | 3.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,129 | ₩31,718 | ₩31,129 | ₩31,718 | +1.89% | 6만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,397 | ₩31,959 | ₩31,303 | ₩31,407 | +0.03% | 4.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,961 | ₩31,544 | ₩30,820 | ₩31,370 | +1.32% | 28.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,062 | ₩31,209 | ₩30,914 | ₩31,028 | -0.11% | 2.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,593 | ₩30,977 | ₩30,244 | ₩30,887 | +0.96% | 2.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,459 | ₩30,646 | ₩29,923 | ₩30,204 | -0.84% | 5.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,665 | ₩31,852 | ₩30,271 | ₩30,717 | -2.99% | 10만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,792 | ₩31,796 | ₩31,437 | ₩31,732 | -0.19% | 10.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,053 | ₩32,612 | ₩31,678 | ₩31,678 | -1.17% | 3.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,804 | ₩32,026 | ₩31,705 | ₩31,921 | +0.37% | 5.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,490 | ₩32,026 | ₩31,423 | ₩31,899 | +1.30% | 3.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,879 | ₩31,879 | ₩31,356 | ₩31,533 | -1.08% | 15.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,227 | ₩32,268 | ₩31,804 | ₩31,879 | -1.08% | 8.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,097 | ₩32,449 | ₩31,624 | ₩31,866 | -0.72% | 5.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,147 | ₩32,441 | ₩31,678 | ₩32,240 | +0.29% | 4.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,946 | ₩32,244 | ₩31,584 | ₩32,244 | +0.93% | 3.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,504 | ₩31,933 | ₩30,660 | ₩31,772 | +0.85% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,658 | ₩31,835 | ₩31,102 | ₩31,394 | -0.83% | 1.5만 |
|---|