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 | ₩34,191 | ₩34,431 | ₩34,191 | ₩34,418 | +0.66% | 1.3만 |
| 2026.10.08 | ₩34,351 | ₩35,098 | ₩34,044 | ₩34,391 | +0.12% | 8.7만 |
| 2026.10.07 | ₩34,151 | ₩34,324 | ₩34,151 | ₩34,164 | +0.04% | 4.1만 |
| 2026.10.06 | ₩34,244 | ₩34,297 | ₩34,244 | ₩34,297 | +0.16% | 1만 |
| 2026.10.05 | ₩33,964 | ₩34,271 | ₩33,964 | ₩34,204 | +0.71% | 4.5만 |
| 2026.10.02 | ₩33,897 | ₩34,271 | ₩33,710 | ₩33,910 | +0.04% | 3.1만 |
| 2026.10.01 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 100 |
| 2026.09.30 | ₩33,870 | ₩33,870 | ₩33,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,643 |
| -0.67% |
| 3.3천 |
| 2026.09.29 | ₩33,750 | ₩33,750 | ₩33,550 | ₩33,683 | -0.20% | 2.4천 |
|---|
| 2026.09.28 | ₩33,710 | ₩33,710 | ₩33,710 | ₩33,710 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩33,830 | ₩34,017 | ₩33,830 | ₩33,937 | +0.32% | 1천 |
|---|
| 2026.09.24 | ₩33,897 | ₩33,910 | ₩33,737 | ₩33,817 | -0.24% | 7.2천 |
|---|
| 2026.09.23 | ₩33,857 | ₩33,937 | ₩33,830 | ₩33,844 | -0.04% | 2.3천 |
|---|
| 2026.09.22 | ₩34,151 | ₩34,151 | ₩34,030 | ₩34,044 | -0.31% | 800 |
|---|
| 2026.09.21 | ₩33,697 | ₩34,084 | ₩33,697 | ₩34,084 | +1.15% | 1.9천 |
|---|
| 2026.09.18 | ₩33,390 | ₩33,683 | ₩33,390 | ₩33,683 | +0.88% | 200 |
|---|
| 2026.09.17 | ₩33,697 | ₩33,750 | ₩33,603 | ₩33,697 | 0.00% | 6.1천 |
|---|
| 2026.09.16 | ₩32,575 | ₩33,683 | ₩32,575 | ₩33,390 | +2.50% | 1.1천 |
|---|
| 2026.09.15 | ₩33,550 | ₩33,550 | ₩33,536 | ₩33,536 | -0.04% | 1.1천 |
|---|
| 2026.09.14 | ₩33,683 | ₩33,683 | ₩33,657 | ₩33,657 | -0.08% | 3.2천 |
|---|
| 2026.09.11 | ₩34,004 | ₩34,004 | ₩33,830 | ₩33,870 | -0.39% | 600 |
|---|
| 2026.09.10 | ₩33,777 | ₩33,777 | ₩33,603 | ₩33,697 | -0.24% | 1.4천 |
|---|
| 2026.09.09 | ₩32,842 | ₩33,870 | ₩32,842 | ₩33,830 | +3.01% | 6.8천 |
|---|
| 2026.09.08 | ₩33,884 | ₩34,004 | ₩33,870 | ₩33,924 | +0.12% | 5.2천 |
|---|
| 2026.09.04 | ₩33,990 | ₩34,030 | ₩33,884 | ₩33,964 | -0.08% | 2.9천 |
|---|
| 2026.09.03 | ₩33,937 | ₩34,097 | ₩33,803 | ₩34,070 | +0.39% | 6.5천 |
|---|
| 2026.09.02 | ₩33,884 | ₩33,977 | ₩33,803 | ₩33,884 | 0.00% | 2.3천 |
|---|
| 2026.09.01 | ₩33,924 | ₩33,924 | ₩33,697 | ₩33,817 | -0.31% | 6.1천 |
|---|
| 2026.08.31 | ₩34,057 | ₩34,070 | ₩33,990 | ₩33,990 | -0.20% | 2.1천 |
|---|
| 2026.08.28 | ₩34,311 | ₩34,311 | ₩34,044 | ₩34,124 | -0.54% | 700 |
|---|
| 2026.08.27 | ₩34,004 | ₩34,191 | ₩33,950 | ₩34,151 | +0.43% | 3만 |
|---|
| 2026.08.26 | ₩33,977 | ₩34,124 | ₩33,977 | ₩34,097 | +0.35% | 1.8천 |
|---|
| 2026.08.25 | ₩34,044 | ₩34,111 | ₩34,044 | ₩34,057 | +0.04% | 7.2천 |
|---|
| 2026.08.24 | ₩34,017 | ₩34,097 | ₩33,964 | ₩34,017 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩34,151 | ₩34,151 | ₩33,964 | ₩34,070 | -0.23% | 700 |
|---|
| 2026.08.20 | ₩33,990 | ₩33,990 | ₩33,990 | ₩33,990 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,324 | ₩34,337 | ₩34,111 | ₩34,191 | -0.39% | 1.9천 |
|---|
| 2026.08.18 | ₩34,311 | ₩34,324 | ₩34,204 | ₩34,271 | -0.12% | 2.1천 |
|---|
| 2026.08.17 | ₩34,498 | ₩34,631 | ₩34,431 | ₩34,498 | 0.00% | 5.6천 |
|---|
| 2026.08.14 | ₩34,791 | ₩34,791 | ₩34,511 | ₩34,591 | -0.58% | 4.1천 |
|---|
| 2026.08.13 | ₩34,711 | ₩34,791 | ₩34,618 | ₩34,738 | +0.08% | 1.7천 |
|---|
| 2026.08.12 | ₩34,484 | ₩34,551 | ₩34,458 | ₩34,551 | +0.19% | 3.1천 |
|---|
| 2026.08.11 | ₩34,591 | ₩34,591 | ₩34,364 | ₩34,444 | -0.42% | 800 |
|---|
| 2026.08.10 | ₩34,511 | ₩34,578 | ₩34,431 | ₩34,498 | -0.04% | 1.5천 |
|---|
| 2026.08.07 | ₩34,391 | ₩34,524 | ₩34,391 | ₩34,524 | +0.39% | 1.3천 |
|---|
| 2026.08.06 | ₩34,404 | ₩34,431 | ₩34,257 | ₩34,351 | -0.16% | 1.4천 |
|---|
| 2026.08.05 | ₩34,471 | ₩34,551 | ₩34,337 | ₩34,337 | -0.39% | 1.5천 |
|---|
| 2026.08.04 | ₩35,219 | ₩35,219 | ₩34,364 | ₩34,484 | -2.08% | 1.1천 |
|---|
| 2026.08.03 | ₩33,617 | ₩33,977 | ₩33,617 | ₩33,964 | +1.03% | 1.6천 |
|---|
| 2026.07.31 | ₩33,844 | ₩33,884 | ₩32,615 | ₩33,376 | -1.38% | 8.4천 |
|---|
| 2026.07.30 | ₩33,737 | ₩33,817 | ₩33,737 | ₩33,817 | +0.24% | 1천 |
|---|
| 2026.07.29 | ₩33,750 | ₩33,763 | ₩33,536 | ₩33,536 | -0.63% | 4.2천 |
|---|
| 2026.07.28 | ₩33,683 | ₩33,857 | ₩33,683 | ₩33,803 | +0.36% | 1천 |
|---|
| 2026.07.27 | ₩33,777 | ₩33,844 | ₩33,777 | ₩33,803 | +0.08% | 700 |
|---|
| 2026.07.24 | ₩33,830 | ₩33,830 | ₩33,790 | ₩33,803 | -0.08% | 600 |
|---|
| 2026.07.23 | ₩33,844 | ₩33,844 | ₩33,790 | ₩33,817 | -0.08% | 2천 |
|---|
| 2026.07.22 | ₩34,004 | ₩34,044 | ₩33,964 | ₩34,004 | 0.00% | 1.4천 |
|---|
| 2026.07.21 | ₩33,964 | ₩33,964 | ₩33,950 | ₩33,950 | -0.04% | 500 |
|---|
| 2026.07.20 | ₩33,844 | ₩33,857 | ₩33,750 | ₩33,777 | -0.20% | 800 |
|---|
| 2026.07.17 | ₩33,884 | ₩33,897 | ₩33,830 | ₩33,830 | -0.16% | 1.6천 |
|---|
| 2026.07.16 | ₩34,017 | ₩34,017 | ₩33,937 | ₩33,950 | -0.20% | 3.2천 |
|---|
| 2026.07.15 | ₩34,137 | ₩34,137 | ₩34,017 | ₩34,111 | -0.08% | 1.1천 |
|---|
| 2026.07.14 | ₩34,017 | ₩34,217 | ₩34,017 | ₩34,070 | +0.16% | 1천 |
|---|
| 2026.07.13 | ₩33,977 | ₩34,017 | ₩33,977 | ₩34,004 | +0.08% | 4.1천 |
|---|
| 2026.07.10 | ₩34,097 | ₩34,217 | ₩34,044 | ₩34,164 | +0.20% | 1.9천 |
|---|
| 2026.07.09 | ₩34,137 | ₩34,164 | ₩34,044 | ₩34,084 | -0.16% | 8.2천 |
|---|
| 2026.07.08 | ₩33,924 | ₩33,924 | ₩33,857 | ₩33,884 | -0.12% | 1.1천 |
|---|
| 2026.07.07 | ₩33,897 | ₩33,924 | ₩33,870 | ₩33,897 | 0.00% | 1.8천 |
|---|
| 2026.07.06 | ₩33,977 | ₩33,977 | ₩33,964 | ₩33,964 | -0.04% | 500 |
|---|
| 2026.07.02 | ₩33,777 | ₩33,817 | ₩33,737 | ₩33,777 | 0.00% | 3만 |
|---|
| 2026.07.01 | ₩34,685 | ₩34,685 | ₩33,803 | ₩33,830 | -2.46% | 1.8천 |
|---|
| 2026.06.30 | ₩33,857 | ₩33,897 | ₩33,844 | ₩33,857 | 0.00% | 3.2천 |
|---|
| 2026.06.29 | ₩33,750 | ₩33,790 | ₩33,750 | ₩33,790 | +0.12% | 300 |
|---|
| 2026.06.26 | ₩33,590 | ₩33,723 | ₩33,536 | ₩33,563 | -0.08% | 9.1천 |
|---|
| 2026.06.25 | ₩33,670 | ₩34,124 | ₩32,121 | ₩33,630 | -0.12% | 4.8만 |
|---|
| 2026.06.24 | ₩33,643 | ₩33,657 | ₩33,483 | ₩33,510 | -0.40% | 2.2천 |
|---|
| 2026.06.23 | ₩33,683 | ₩33,683 | ₩33,536 | ₩33,536 | -0.44% | 4.6천 |
|---|
| 2026.06.22 | ₩34,004 | ₩34,030 | ₩33,790 | ₩33,790 | -0.63% | 3.2만 |
|---|
| 2026.06.18 | ₩34,151 | ₩34,151 | ₩33,803 | ₩33,990 | -0.47% | 9.5천 |
|---|
| 2026.06.17 | ₩34,044 | ₩34,257 | ₩33,803 | ₩33,897 | -0.43% | 17.1만 |
|---|
| 2026.06.16 | ₩34,057 | ₩36,460 | ₩33,763 | ₩34,084 | +0.08% | 12.8만 |
|---|
| 2026.06.15 | ₩33,977 | ₩34,097 | ₩33,977 | ₩34,004 | +0.08% | 38.5만 |
|---|