시장 데이터를 불러오는 중
전체 종목
Toews Agility Shares Hedged Risk ETF 과거 주가
Toews Agility Shares Hedged Risk ETF · HRSK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Toews Agility Shares Hedged Risk ETF · HRSK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,340 | ₩34,582 | ₩34,340 | ₩34,568 | +0.66% | 1.3만 |
| 2026.10.08 | ₩34,501 | ₩35,252 | ₩34,193 | ₩34,542 | +0.12% | 8.7만 |
| 2026.10.07 | ₩34,300 | ₩34,475 | ₩34,300 | ₩34,314 | +0.04% | 4.1만 |
| 2026.10.06 | ₩34,394 | ₩34,448 | ₩34,394 | ₩34,448 | +0.16% | 1만 |
| 2026.10.05 | ₩34,112 | ₩34,421 | ₩34,112 | ₩34,354 | +0.71% | 4.5만 |
| 2026.10.02 | ₩34,045 | ₩34,421 | ₩33,858 | ₩34,059 | +0.04% | 3.1만 |
| 2026.10.01 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 100 |
| 2026.09.30 | ₩34,019 | ₩34,019 | ₩33,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,791 |
| -0.67% |
| 3.3천 |
| 2026.09.29 | ₩33,898 | ₩33,898 | ₩33,697 | ₩33,831 | -0.20% | 2.4천 |
|---|
| 2026.09.28 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩33,978 | ₩34,166 | ₩33,978 | ₩34,086 | +0.32% | 1천 |
|---|
| 2026.09.24 | ₩34,045 | ₩34,059 | ₩33,885 | ₩33,965 | -0.24% | 7.2천 |
|---|
| 2026.09.23 | ₩34,005 | ₩34,086 | ₩33,978 | ₩33,992 | -0.04% | 2.3천 |
|---|
| 2026.09.22 | ₩34,300 | ₩34,300 | ₩34,180 | ₩34,193 | -0.31% | 800 |
|---|
| 2026.09.21 | ₩33,844 | ₩34,233 | ₩33,844 | ₩34,233 | +1.15% | 1.9천 |
|---|
| 2026.09.18 | ₩33,536 | ₩33,831 | ₩33,536 | ₩33,831 | +0.88% | 200 |
|---|
| 2026.09.17 | ₩33,844 | ₩33,898 | ₩33,750 | ₩33,844 | 0.00% | 6.1천 |
|---|
| 2026.09.16 | ₩32,718 | ₩33,831 | ₩32,718 | ₩33,536 | +2.50% | 1.1천 |
|---|
| 2026.09.15 | ₩33,697 | ₩33,697 | ₩33,683 | ₩33,683 | -0.04% | 1.1천 |
|---|
| 2026.09.14 | ₩33,831 | ₩33,831 | ₩33,804 | ₩33,804 | -0.08% | 3.2천 |
|---|
| 2026.09.11 | ₩34,153 | ₩34,153 | ₩33,978 | ₩34,019 | -0.39% | 600 |
|---|
| 2026.09.10 | ₩33,925 | ₩33,925 | ₩33,750 | ₩33,844 | -0.24% | 1.4천 |
|---|
| 2026.09.09 | ₩32,986 | ₩34,019 | ₩32,986 | ₩33,978 | +3.01% | 6.8천 |
|---|
| 2026.09.08 | ₩34,032 | ₩34,153 | ₩34,019 | ₩34,072 | +0.12% | 5.2천 |
|---|
| 2026.09.04 | ₩34,139 | ₩34,180 | ₩34,032 | ₩34,112 | -0.08% | 2.9천 |
|---|
| 2026.09.03 | ₩34,086 | ₩34,247 | ₩33,952 | ₩34,220 | +0.39% | 6.5천 |
|---|
| 2026.09.02 | ₩34,032 | ₩34,126 | ₩33,952 | ₩34,032 | 0.00% | 2.3천 |
|---|
| 2026.09.01 | ₩34,072 | ₩34,072 | ₩33,844 | ₩33,965 | -0.31% | 6.1천 |
|---|
| 2026.08.31 | ₩34,206 | ₩34,220 | ₩34,139 | ₩34,139 | -0.20% | 2.1천 |
|---|
| 2026.08.28 | ₩34,461 | ₩34,461 | ₩34,193 | ₩34,273 | -0.54% | 700 |
|---|
| 2026.08.27 | ₩34,153 | ₩34,340 | ₩34,099 | ₩34,300 | +0.43% | 3만 |
|---|
| 2026.08.26 | ₩34,126 | ₩34,273 | ₩34,126 | ₩34,247 | +0.35% | 1.8천 |
|---|
| 2026.08.25 | ₩34,193 | ₩34,260 | ₩34,193 | ₩34,206 | +0.04% | 7.2천 |
|---|
| 2026.08.24 | ₩34,166 | ₩34,247 | ₩34,112 | ₩34,166 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩34,300 | ₩34,300 | ₩34,112 | ₩34,220 | -0.23% | 700 |
|---|
| 2026.08.20 | ₩34,139 | ₩34,139 | ₩34,139 | ₩34,139 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,475 | ₩34,488 | ₩34,260 | ₩34,340 | -0.39% | 1.9천 |
|---|
| 2026.08.18 | ₩34,461 | ₩34,475 | ₩34,354 | ₩34,421 | -0.12% | 2.1천 |
|---|
| 2026.08.17 | ₩34,649 | ₩34,783 | ₩34,582 | ₩34,649 | 0.00% | 5.6천 |
|---|
| 2026.08.14 | ₩34,944 | ₩34,944 | ₩34,662 | ₩34,743 | -0.58% | 4.1천 |
|---|
| 2026.08.13 | ₩34,863 | ₩34,944 | ₩34,770 | ₩34,890 | +0.08% | 1.7천 |
|---|
| 2026.08.12 | ₩34,635 | ₩34,702 | ₩34,609 | ₩34,702 | +0.19% | 3.1천 |
|---|
| 2026.08.11 | ₩34,743 | ₩34,743 | ₩34,515 | ₩34,595 | -0.42% | 800 |
|---|
| 2026.08.10 | ₩34,662 | ₩34,729 | ₩34,582 | ₩34,649 | -0.04% | 1.5천 |
|---|
| 2026.08.07 | ₩34,542 | ₩34,676 | ₩34,542 | ₩34,676 | +0.39% | 1.3천 |
|---|
| 2026.08.06 | ₩34,555 | ₩34,582 | ₩34,407 | ₩34,501 | -0.16% | 1.4천 |
|---|
| 2026.08.05 | ₩34,622 | ₩34,702 | ₩34,488 | ₩34,488 | -0.39% | 1.5천 |
|---|
| 2026.08.04 | ₩35,373 | ₩35,373 | ₩34,515 | ₩34,635 | -2.08% | 1.1천 |
|---|
| 2026.08.03 | ₩33,764 | ₩34,126 | ₩33,764 | ₩34,112 | +1.03% | 1.6천 |
|---|
| 2026.07.31 | ₩33,992 | ₩34,032 | ₩32,758 | ₩33,523 | -1.38% | 8.4천 |
|---|
| 2026.07.30 | ₩33,885 | ₩33,965 | ₩33,885 | ₩33,965 | +0.24% | 1천 |
|---|
| 2026.07.29 | ₩33,898 | ₩33,911 | ₩33,683 | ₩33,683 | -0.63% | 4.2천 |
|---|
| 2026.07.28 | ₩33,831 | ₩34,005 | ₩33,831 | ₩33,952 | +0.36% | 1천 |
|---|
| 2026.07.27 | ₩33,925 | ₩33,992 | ₩33,925 | ₩33,952 | +0.08% | 700 |
|---|
| 2026.07.24 | ₩33,978 | ₩33,978 | ₩33,938 | ₩33,952 | -0.08% | 600 |
|---|
| 2026.07.23 | ₩33,992 | ₩33,992 | ₩33,938 | ₩33,965 | -0.08% | 2천 |
|---|
| 2026.07.22 | ₩34,153 | ₩34,193 | ₩34,112 | ₩34,153 | 0.00% | 1.4천 |
|---|
| 2026.07.21 | ₩34,112 | ₩34,112 | ₩34,099 | ₩34,099 | -0.04% | 500 |
|---|
| 2026.07.20 | ₩33,992 | ₩34,005 | ₩33,898 | ₩33,925 | -0.20% | 800 |
|---|
| 2026.07.17 | ₩34,032 | ₩34,045 | ₩33,978 | ₩33,978 | -0.16% | 1.6천 |
|---|
| 2026.07.16 | ₩34,166 | ₩34,166 | ₩34,086 | ₩34,099 | -0.20% | 3.2천 |
|---|
| 2026.07.15 | ₩34,287 | ₩34,287 | ₩34,166 | ₩34,260 | -0.08% | 1.1천 |
|---|
| 2026.07.14 | ₩34,166 | ₩34,367 | ₩34,166 | ₩34,220 | +0.16% | 1천 |
|---|
| 2026.07.13 | ₩34,126 | ₩34,166 | ₩34,126 | ₩34,153 | +0.08% | 4.1천 |
|---|
| 2026.07.10 | ₩34,247 | ₩34,367 | ₩34,193 | ₩34,314 | +0.20% | 1.9천 |
|---|
| 2026.07.09 | ₩34,287 | ₩34,314 | ₩34,193 | ₩34,233 | -0.16% | 8.2천 |
|---|
| 2026.07.08 | ₩34,072 | ₩34,072 | ₩34,005 | ₩34,032 | -0.12% | 1.1천 |
|---|
| 2026.07.07 | ₩34,045 | ₩34,072 | ₩34,019 | ₩34,045 | 0.00% | 1.8천 |
|---|
| 2026.07.06 | ₩34,126 | ₩34,126 | ₩34,112 | ₩34,112 | -0.04% | 500 |
|---|
| 2026.07.02 | ₩33,925 | ₩33,965 | ₩33,885 | ₩33,925 | 0.00% | 3만 |
|---|
| 2026.07.01 | ₩34,837 | ₩34,837 | ₩33,952 | ₩33,978 | -2.46% | 1.8천 |
|---|
| 2026.06.30 | ₩34,005 | ₩34,045 | ₩33,992 | ₩34,005 | 0.00% | 3.2천 |
|---|
| 2026.06.29 | ₩33,898 | ₩33,938 | ₩33,898 | ₩33,938 | +0.12% | 300 |
|---|
| 2026.06.26 | ₩33,737 | ₩33,871 | ₩33,683 | ₩33,710 | -0.08% | 9.1천 |
|---|
| 2026.06.25 | ₩33,817 | ₩34,273 | ₩32,262 | ₩33,777 | -0.12% | 4.8만 |
|---|
| 2026.06.24 | ₩33,791 | ₩33,804 | ₩33,630 | ₩33,657 | -0.40% | 2.2천 |
|---|
| 2026.06.23 | ₩33,831 | ₩33,831 | ₩33,683 | ₩33,683 | -0.44% | 4.6천 |
|---|
| 2026.06.22 | ₩34,153 | ₩34,180 | ₩33,938 | ₩33,938 | -0.63% | 3.2만 |
|---|
| 2026.06.18 | ₩34,300 | ₩34,300 | ₩33,952 | ₩34,139 | -0.47% | 9.5천 |
|---|
| 2026.06.17 | ₩34,193 | ₩34,407 | ₩33,952 | ₩34,045 | -0.43% | 17.1만 |
|---|
| 2026.06.16 | ₩34,206 | ₩36,620 | ₩33,911 | ₩34,233 | +0.08% | 12.8만 |
|---|
| 2026.06.15 | ₩34,126 | ₩34,247 | ₩34,126 | ₩34,153 | +0.08% | 38.5만 |
|---|