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 | ₩34,213 | ₩34,453 | ₩34,213 | ₩34,440 | +0.66% | 1.3만 |
| 2026.10.08 | ₩34,373 | ₩35,121 | ₩34,066 | ₩34,413 | +0.12% | 8.7만 |
| 2026.10.07 | ₩34,173 | ₩34,347 | ₩34,173 | ₩34,186 | +0.04% | 4.1만 |
| 2026.10.06 | ₩34,266 | ₩34,320 | ₩34,266 | ₩34,320 | +0.16% | 1만 |
| 2026.10.05 | ₩33,986 | ₩34,293 | ₩33,986 | ₩34,226 | +0.71% | 4.5만 |
| 2026.10.02 | ₩33,919 | ₩34,293 | ₩33,732 | ₩33,932 | +0.04% | 3.1만 |
| 2026.10.01 | ₩33,665 | ₩33,665 | ₩33,665 | ₩33,665 | 0.00% | 100 |
| 2026.09.30 | ₩33,892 | ₩33,892 | ₩33,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,665 |
| -0.67% |
| 3.3천 |
| 2026.09.29 | ₩33,772 | ₩33,772 | ₩33,572 | ₩33,705 | -0.20% | 2.4천 |
|---|
| 2026.09.28 | ₩33,732 | ₩33,732 | ₩33,732 | ₩33,732 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩33,852 | ₩34,039 | ₩33,852 | ₩33,959 | +0.32% | 1천 |
|---|
| 2026.09.24 | ₩33,919 | ₩33,932 | ₩33,759 | ₩33,839 | -0.24% | 7.2천 |
|---|
| 2026.09.23 | ₩33,879 | ₩33,959 | ₩33,852 | ₩33,866 | -0.04% | 2.3천 |
|---|
| 2026.09.22 | ₩34,173 | ₩34,173 | ₩34,053 | ₩34,066 | -0.31% | 800 |
|---|
| 2026.09.21 | ₩33,719 | ₩34,106 | ₩33,719 | ₩34,106 | +1.15% | 1.9천 |
|---|
| 2026.09.18 | ₩33,411 | ₩33,705 | ₩33,411 | ₩33,705 | +0.88% | 200 |
|---|
| 2026.09.17 | ₩33,719 | ₩33,772 | ₩33,625 | ₩33,719 | 0.00% | 6.1천 |
|---|
| 2026.09.16 | ₩32,596 | ₩33,705 | ₩32,596 | ₩33,411 | +2.50% | 1.1천 |
|---|
| 2026.09.15 | ₩33,572 | ₩33,572 | ₩33,558 | ₩33,558 | -0.04% | 1.1천 |
|---|
| 2026.09.14 | ₩33,705 | ₩33,705 | ₩33,679 | ₩33,679 | -0.08% | 3.2천 |
|---|
| 2026.09.11 | ₩34,026 | ₩34,026 | ₩33,852 | ₩33,892 | -0.39% | 600 |
|---|
| 2026.09.10 | ₩33,799 | ₩33,799 | ₩33,625 | ₩33,719 | -0.24% | 1.4천 |
|---|
| 2026.09.09 | ₩32,864 | ₩33,892 | ₩32,864 | ₩33,852 | +3.01% | 6.8천 |
|---|
| 2026.09.08 | ₩33,906 | ₩34,026 | ₩33,892 | ₩33,946 | +0.12% | 5.2천 |
|---|
| 2026.09.04 | ₩34,013 | ₩34,053 | ₩33,906 | ₩33,986 | -0.08% | 2.9천 |
|---|
| 2026.09.03 | ₩33,959 | ₩34,119 | ₩33,825 | ₩34,093 | +0.39% | 6.5천 |
|---|
| 2026.09.02 | ₩33,906 | ₩33,999 | ₩33,825 | ₩33,906 | 0.00% | 2.3천 |
|---|
| 2026.09.01 | ₩33,946 | ₩33,946 | ₩33,719 | ₩33,839 | -0.31% | 6.1천 |
|---|
| 2026.08.31 | ₩34,079 | ₩34,093 | ₩34,013 | ₩34,013 | -0.20% | 2.1천 |
|---|
| 2026.08.28 | ₩34,333 | ₩34,333 | ₩34,066 | ₩34,146 | -0.54% | 700 |
|---|
| 2026.08.27 | ₩34,026 | ₩34,213 | ₩33,972 | ₩34,173 | +0.43% | 3만 |
|---|
| 2026.08.26 | ₩33,999 | ₩34,146 | ₩33,999 | ₩34,119 | +0.35% | 1.8천 |
|---|
| 2026.08.25 | ₩34,066 | ₩34,133 | ₩34,066 | ₩34,079 | +0.04% | 7.2천 |
|---|
| 2026.08.24 | ₩34,039 | ₩34,119 | ₩33,986 | ₩34,039 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩34,173 | ₩34,173 | ₩33,986 | ₩34,093 | -0.23% | 700 |
|---|
| 2026.08.20 | ₩34,013 | ₩34,013 | ₩34,013 | ₩34,013 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,347 | ₩34,360 | ₩34,133 | ₩34,213 | -0.39% | 1.9천 |
|---|
| 2026.08.18 | ₩34,333 | ₩34,347 | ₩34,226 | ₩34,293 | -0.12% | 2.1천 |
|---|
| 2026.08.17 | ₩34,520 | ₩34,654 | ₩34,453 | ₩34,520 | 0.00% | 5.6천 |
|---|
| 2026.08.14 | ₩34,814 | ₩34,814 | ₩34,534 | ₩34,614 | -0.58% | 4.1천 |
|---|
| 2026.08.13 | ₩34,734 | ₩34,814 | ₩34,640 | ₩34,761 | +0.08% | 1.7천 |
|---|
| 2026.08.12 | ₩34,507 | ₩34,574 | ₩34,480 | ₩34,574 | +0.19% | 3.1천 |
|---|
| 2026.08.11 | ₩34,614 | ₩34,614 | ₩34,387 | ₩34,467 | -0.42% | 800 |
|---|
| 2026.08.10 | ₩34,534 | ₩34,600 | ₩34,453 | ₩34,520 | -0.04% | 1.5천 |
|---|
| 2026.08.07 | ₩34,413 | ₩34,547 | ₩34,413 | ₩34,547 | +0.39% | 1.3천 |
|---|
| 2026.08.06 | ₩34,427 | ₩34,453 | ₩34,280 | ₩34,373 | -0.16% | 1.4천 |
|---|
| 2026.08.05 | ₩34,493 | ₩34,574 | ₩34,360 | ₩34,360 | -0.39% | 1.5천 |
|---|
| 2026.08.04 | ₩35,242 | ₩35,242 | ₩34,387 | ₩34,507 | -2.08% | 1.1천 |
|---|
| 2026.08.03 | ₩33,638 | ₩33,999 | ₩33,638 | ₩33,986 | +1.03% | 1.6천 |
|---|
| 2026.07.31 | ₩33,866 | ₩33,906 | ₩32,637 | ₩33,398 | -1.38% | 8.4천 |
|---|
| 2026.07.30 | ₩33,759 | ₩33,839 | ₩33,759 | ₩33,839 | +0.24% | 1천 |
|---|
| 2026.07.29 | ₩33,772 | ₩33,785 | ₩33,558 | ₩33,558 | -0.63% | 4.2천 |
|---|
| 2026.07.28 | ₩33,705 | ₩33,879 | ₩33,705 | ₩33,825 | +0.36% | 1천 |
|---|
| 2026.07.27 | ₩33,799 | ₩33,866 | ₩33,799 | ₩33,825 | +0.08% | 700 |
|---|
| 2026.07.24 | ₩33,852 | ₩33,852 | ₩33,812 | ₩33,825 | -0.08% | 600 |
|---|
| 2026.07.23 | ₩33,866 | ₩33,866 | ₩33,812 | ₩33,839 | -0.08% | 2천 |
|---|
| 2026.07.22 | ₩34,026 | ₩34,066 | ₩33,986 | ₩34,026 | 0.00% | 1.4천 |
|---|
| 2026.07.21 | ₩33,986 | ₩33,986 | ₩33,972 | ₩33,972 | -0.04% | 500 |
|---|
| 2026.07.20 | ₩33,866 | ₩33,879 | ₩33,772 | ₩33,799 | -0.20% | 800 |
|---|
| 2026.07.17 | ₩33,906 | ₩33,919 | ₩33,852 | ₩33,852 | -0.16% | 1.6천 |
|---|
| 2026.07.16 | ₩34,039 | ₩34,039 | ₩33,959 | ₩33,972 | -0.20% | 3.2천 |
|---|
| 2026.07.15 | ₩34,159 | ₩34,159 | ₩34,039 | ₩34,133 | -0.08% | 1.1천 |
|---|
| 2026.07.14 | ₩34,039 | ₩34,240 | ₩34,039 | ₩34,093 | +0.16% | 1천 |
|---|
| 2026.07.13 | ₩33,999 | ₩34,039 | ₩33,999 | ₩34,026 | +0.08% | 4.1천 |
|---|
| 2026.07.10 | ₩34,119 | ₩34,240 | ₩34,066 | ₩34,186 | +0.20% | 1.9천 |
|---|
| 2026.07.09 | ₩34,159 | ₩34,186 | ₩34,066 | ₩34,106 | -0.16% | 8.2천 |
|---|
| 2026.07.08 | ₩33,946 | ₩33,946 | ₩33,879 | ₩33,906 | -0.12% | 1.1천 |
|---|
| 2026.07.07 | ₩33,919 | ₩33,946 | ₩33,892 | ₩33,919 | 0.00% | 1.8천 |
|---|
| 2026.07.06 | ₩33,999 | ₩33,999 | ₩33,986 | ₩33,986 | -0.04% | 500 |
|---|
| 2026.07.02 | ₩33,799 | ₩33,839 | ₩33,759 | ₩33,799 | 0.00% | 3만 |
|---|
| 2026.07.01 | ₩34,707 | ₩34,707 | ₩33,825 | ₩33,852 | -2.46% | 1.8천 |
|---|
| 2026.06.30 | ₩33,879 | ₩33,919 | ₩33,866 | ₩33,879 | 0.00% | 3.2천 |
|---|
| 2026.06.29 | ₩33,772 | ₩33,812 | ₩33,772 | ₩33,812 | +0.12% | 300 |
|---|
| 2026.06.26 | ₩33,612 | ₩33,745 | ₩33,558 | ₩33,585 | -0.08% | 9.1천 |
|---|
| 2026.06.25 | ₩33,692 | ₩34,146 | ₩32,142 | ₩33,652 | -0.12% | 4.8만 |
|---|
| 2026.06.24 | ₩33,665 | ₩33,679 | ₩33,505 | ₩33,532 | -0.40% | 2.2천 |
|---|
| 2026.06.23 | ₩33,705 | ₩33,705 | ₩33,558 | ₩33,558 | -0.44% | 4.6천 |
|---|
| 2026.06.22 | ₩34,026 | ₩34,053 | ₩33,812 | ₩33,812 | -0.63% | 3.2만 |
|---|
| 2026.06.18 | ₩34,173 | ₩34,173 | ₩33,825 | ₩34,013 | -0.47% | 9.5천 |
|---|
| 2026.06.17 | ₩34,066 | ₩34,280 | ₩33,825 | ₩33,919 | -0.43% | 17.1만 |
|---|
| 2026.06.16 | ₩34,079 | ₩36,484 | ₩33,785 | ₩34,106 | +0.08% | 12.8만 |
|---|
| 2026.06.15 | ₩33,999 | ₩34,119 | ₩33,999 | ₩34,026 | +0.08% | 38.5만 |
|---|