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 | ₩34,188 | ₩34,428 | ₩34,188 | ₩34,414 | +0.66% | 1.3만 |
| 2026.10.08 | ₩34,348 | ₩35,095 | ₩34,041 | ₩34,388 | +0.12% | 8.7만 |
| 2026.10.07 | ₩34,148 | ₩34,321 | ₩34,148 | ₩34,161 | +0.04% | 4.1만 |
| 2026.10.06 | ₩34,241 | ₩34,294 | ₩34,241 | ₩34,294 | +0.16% | 1만 |
| 2026.10.05 | ₩33,961 | ₩34,268 | ₩33,961 | ₩34,201 | +0.71% | 4.5만 |
| 2026.10.02 | ₩33,894 | ₩34,268 | ₩33,707 | ₩33,907 | +0.04% | 3.1만 |
| 2026.10.01 | ₩33,640 | ₩33,640 | ₩33,640 | ₩33,640 | 0.00% | 100 |
| 2026.09.30 | ₩33,867 | ₩33,867 | ₩33,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,640 |
| -0.67% |
| 3.3천 |
| 2026.09.29 | ₩33,747 | ₩33,747 | ₩33,547 | ₩33,680 | -0.20% | 2.4천 |
|---|
| 2026.09.28 | ₩33,707 | ₩33,707 | ₩33,707 | ₩33,707 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩33,827 | ₩34,014 | ₩33,827 | ₩33,934 | +0.32% | 1천 |
|---|
| 2026.09.24 | ₩33,894 | ₩33,907 | ₩33,734 | ₩33,814 | -0.24% | 7.2천 |
|---|
| 2026.09.23 | ₩33,854 | ₩33,934 | ₩33,827 | ₩33,840 | -0.04% | 2.3천 |
|---|
| 2026.09.22 | ₩34,148 | ₩34,148 | ₩34,027 | ₩34,041 | -0.31% | 800 |
|---|
| 2026.09.21 | ₩33,694 | ₩34,081 | ₩33,694 | ₩34,081 | +1.15% | 1.9천 |
|---|
| 2026.09.18 | ₩33,387 | ₩33,680 | ₩33,387 | ₩33,680 | +0.88% | 200 |
|---|
| 2026.09.17 | ₩33,694 | ₩33,747 | ₩33,600 | ₩33,694 | 0.00% | 6.1천 |
|---|
| 2026.09.16 | ₩32,572 | ₩33,680 | ₩32,572 | ₩33,387 | +2.50% | 1.1천 |
|---|
| 2026.09.15 | ₩33,547 | ₩33,547 | ₩33,533 | ₩33,533 | -0.04% | 1.1천 |
|---|
| 2026.09.14 | ₩33,680 | ₩33,680 | ₩33,654 | ₩33,654 | -0.08% | 3.2천 |
|---|
| 2026.09.11 | ₩34,001 | ₩34,001 | ₩33,827 | ₩33,867 | -0.39% | 600 |
|---|
| 2026.09.10 | ₩33,774 | ₩33,774 | ₩33,600 | ₩33,694 | -0.24% | 1.4천 |
|---|
| 2026.09.09 | ₩32,839 | ₩33,867 | ₩32,839 | ₩33,827 | +3.01% | 6.8천 |
|---|
| 2026.09.08 | ₩33,881 | ₩34,001 | ₩33,867 | ₩33,921 | +0.12% | 5.2천 |
|---|
| 2026.09.04 | ₩33,987 | ₩34,027 | ₩33,881 | ₩33,961 | -0.08% | 2.9천 |
|---|
| 2026.09.03 | ₩33,934 | ₩34,094 | ₩33,800 | ₩34,067 | +0.39% | 6.5천 |
|---|
| 2026.09.02 | ₩33,881 | ₩33,974 | ₩33,800 | ₩33,881 | 0.00% | 2.3천 |
|---|
| 2026.09.01 | ₩33,921 | ₩33,921 | ₩33,694 | ₩33,814 | -0.31% | 6.1천 |
|---|
| 2026.08.31 | ₩34,054 | ₩34,067 | ₩33,987 | ₩33,987 | -0.20% | 2.1천 |
|---|
| 2026.08.28 | ₩34,308 | ₩34,308 | ₩34,041 | ₩34,121 | -0.54% | 700 |
|---|
| 2026.08.27 | ₩34,001 | ₩34,188 | ₩33,947 | ₩34,148 | +0.43% | 3만 |
|---|
| 2026.08.26 | ₩33,974 | ₩34,121 | ₩33,974 | ₩34,094 | +0.35% | 1.8천 |
|---|
| 2026.08.25 | ₩34,041 | ₩34,107 | ₩34,041 | ₩34,054 | +0.04% | 7.2천 |
|---|
| 2026.08.24 | ₩34,014 | ₩34,094 | ₩33,961 | ₩34,014 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩34,148 | ₩34,148 | ₩33,961 | ₩34,067 | -0.23% | 700 |
|---|
| 2026.08.20 | ₩33,987 | ₩33,987 | ₩33,987 | ₩33,987 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,321 | ₩34,334 | ₩34,107 | ₩34,188 | -0.39% | 1.9천 |
|---|
| 2026.08.18 | ₩34,308 | ₩34,321 | ₩34,201 | ₩34,268 | -0.12% | 2.1천 |
|---|
| 2026.08.17 | ₩34,495 | ₩34,628 | ₩34,428 | ₩34,495 | 0.00% | 5.6천 |
|---|
| 2026.08.14 | ₩34,788 | ₩34,788 | ₩34,508 | ₩34,588 | -0.58% | 4.1천 |
|---|
| 2026.08.13 | ₩34,708 | ₩34,788 | ₩34,615 | ₩34,735 | +0.08% | 1.7천 |
|---|
| 2026.08.12 | ₩34,481 | ₩34,548 | ₩34,455 | ₩34,548 | +0.19% | 3.1천 |
|---|
| 2026.08.11 | ₩34,588 | ₩34,588 | ₩34,361 | ₩34,441 | -0.42% | 800 |
|---|
| 2026.08.10 | ₩34,508 | ₩34,575 | ₩34,428 | ₩34,495 | -0.04% | 1.5천 |
|---|
| 2026.08.07 | ₩34,388 | ₩34,521 | ₩34,388 | ₩34,521 | +0.39% | 1.3천 |
|---|
| 2026.08.06 | ₩34,401 | ₩34,428 | ₩34,254 | ₩34,348 | -0.16% | 1.4천 |
|---|
| 2026.08.05 | ₩34,468 | ₩34,548 | ₩34,334 | ₩34,334 | -0.39% | 1.5천 |
|---|
| 2026.08.04 | ₩35,215 | ₩35,215 | ₩34,361 | ₩34,481 | -2.08% | 1.1천 |
|---|
| 2026.08.03 | ₩33,614 | ₩33,974 | ₩33,614 | ₩33,961 | +1.03% | 1.6천 |
|---|
| 2026.07.31 | ₩33,840 | ₩33,881 | ₩32,612 | ₩33,373 | -1.38% | 8.4천 |
|---|
| 2026.07.30 | ₩33,734 | ₩33,814 | ₩33,734 | ₩33,814 | +0.24% | 1천 |
|---|
| 2026.07.29 | ₩33,747 | ₩33,760 | ₩33,533 | ₩33,533 | -0.63% | 4.2천 |
|---|
| 2026.07.28 | ₩33,680 | ₩33,854 | ₩33,680 | ₩33,800 | +0.36% | 1천 |
|---|
| 2026.07.27 | ₩33,774 | ₩33,840 | ₩33,774 | ₩33,800 | +0.08% | 700 |
|---|
| 2026.07.24 | ₩33,827 | ₩33,827 | ₩33,787 | ₩33,800 | -0.08% | 600 |
|---|
| 2026.07.23 | ₩33,840 | ₩33,840 | ₩33,787 | ₩33,814 | -0.08% | 2천 |
|---|
| 2026.07.22 | ₩34,001 | ₩34,041 | ₩33,961 | ₩34,001 | 0.00% | 1.4천 |
|---|
| 2026.07.21 | ₩33,961 | ₩33,961 | ₩33,947 | ₩33,947 | -0.04% | 500 |
|---|
| 2026.07.20 | ₩33,840 | ₩33,854 | ₩33,747 | ₩33,774 | -0.20% | 800 |
|---|
| 2026.07.17 | ₩33,881 | ₩33,894 | ₩33,827 | ₩33,827 | -0.16% | 1.6천 |
|---|
| 2026.07.16 | ₩34,014 | ₩34,014 | ₩33,934 | ₩33,947 | -0.20% | 3.2천 |
|---|
| 2026.07.15 | ₩34,134 | ₩34,134 | ₩34,014 | ₩34,107 | -0.08% | 1.1천 |
|---|
| 2026.07.14 | ₩34,014 | ₩34,214 | ₩34,014 | ₩34,067 | +0.16% | 1천 |
|---|
| 2026.07.13 | ₩33,974 | ₩34,014 | ₩33,974 | ₩34,001 | +0.08% | 4.1천 |
|---|
| 2026.07.10 | ₩34,094 | ₩34,214 | ₩34,041 | ₩34,161 | +0.20% | 1.9천 |
|---|
| 2026.07.09 | ₩34,134 | ₩34,161 | ₩34,041 | ₩34,081 | -0.16% | 8.2천 |
|---|
| 2026.07.08 | ₩33,921 | ₩33,921 | ₩33,854 | ₩33,881 | -0.12% | 1.1천 |
|---|
| 2026.07.07 | ₩33,894 | ₩33,921 | ₩33,867 | ₩33,894 | 0.00% | 1.8천 |
|---|
| 2026.07.06 | ₩33,974 | ₩33,974 | ₩33,961 | ₩33,961 | -0.04% | 500 |
|---|
| 2026.07.02 | ₩33,774 | ₩33,814 | ₩33,734 | ₩33,774 | 0.00% | 3만 |
|---|
| 2026.07.01 | ₩34,681 | ₩34,681 | ₩33,800 | ₩33,827 | -2.46% | 1.8천 |
|---|
| 2026.06.30 | ₩33,854 | ₩33,894 | ₩33,840 | ₩33,854 | 0.00% | 3.2천 |
|---|
| 2026.06.29 | ₩33,747 | ₩33,787 | ₩33,747 | ₩33,787 | +0.12% | 300 |
|---|
| 2026.06.26 | ₩33,587 | ₩33,720 | ₩33,533 | ₩33,560 | -0.08% | 9.1천 |
|---|
| 2026.06.25 | ₩33,667 | ₩34,121 | ₩32,118 | ₩33,627 | -0.12% | 4.8만 |
|---|
| 2026.06.24 | ₩33,640 | ₩33,654 | ₩33,480 | ₩33,507 | -0.40% | 2.2천 |
|---|
| 2026.06.23 | ₩33,680 | ₩33,680 | ₩33,533 | ₩33,533 | -0.44% | 4.6천 |
|---|
| 2026.06.22 | ₩34,001 | ₩34,027 | ₩33,787 | ₩33,787 | -0.63% | 3.2만 |
|---|
| 2026.06.18 | ₩34,148 | ₩34,148 | ₩33,800 | ₩33,987 | -0.47% | 9.5천 |
|---|
| 2026.06.17 | ₩34,041 | ₩34,254 | ₩33,800 | ₩33,894 | -0.43% | 17.1만 |
|---|
| 2026.06.16 | ₩34,054 | ₩36,457 | ₩33,760 | ₩34,081 | +0.08% | 12.8만 |
|---|
| 2026.06.15 | ₩33,974 | ₩34,094 | ₩33,974 | ₩34,001 | +0.08% | 38.5만 |
|---|