시장 데이터를 불러오는 중
전체 종목
Horizon International Managed Risk ETF 과거 주가
Horizon International Managed Risk ETF · SFTX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Horizon International Managed Risk ETF · SFTX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩41,353 | ₩41,701 | ₩40,750 | ₩41,313 | -0.10% | 31.8만 |
| 2026.09.28–2026.10.02 | ₩41,527 | ₩41,688 | ₩40,726 | ₩41,340 | -0.45% | 21.7만 |
| 2026.09.21–2026.09.25 | ₩41,983 | ₩42,371 | ₩41,299 | ₩41,869 | -0.27% | 37.4만 |
| 2026.09.14–2026.09.18 | ₩41,500 | ₩41,849 | ₩41,132 | ₩41,613 | +0.27% | 21.8만 |
| 2026.09.08–2026.09.11 | ₩42,814 | ₩43,484 | ₩41,755 | ₩42,224 | -1.38% | 18.6만 |
| 2026.08.31–2026.09.04 | ₩42,090 | ₩44,180 | ₩41,541 | ₩42,639 | +1.31% | 42.5만 |
| 2026.08.24–2026.08.28 | ₩42,184 | ₩42,552 | ₩41,822 | ₩41,885 | -0.71% | 54만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,706 |
| ₩41,661 |
| ₩42,358 |
| -0.47% |
| 40.6만 |
| 2026.08.10–2026.08.14 | ₩41,688 | ₩42,452 | ₩41,594 | ₩42,252 | +1.35% | 51.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,536 | ₩42,264 | ₩40,495 | ₩41,766 | +3.03% | 69.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,469 | ₩40,857 | ₩39,115 | ₩40,656 | +0.46% | 835만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,139 | ₩41,929 | ₩39,651 | ₩40,134 | -2.44% | 19.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,562 | ₩40,958 | ₩39,758 | ₩39,986 | -1.42% | 10.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,433 | ₩41,527 | ₩40,080 | ₩41,139 | -0.71% | 23만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,924 | ₩41,754 | ₩40,696 | ₩40,964 | +0.10% | 10.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,546 | ₩42,593 | ₩40,777 | ₩41,018 | -3.59% | 15.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,626 | ₩42,626 | ₩41,842 | ₩42,331 | -0.69% | 8.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,790 | ₩42,191 | ₩39,839 | ₩41,964 | +2.88% | 14.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,782 | ₩42,291 | ₩40,187 | ₩40,187 | -3.82% | 268.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,641 | ₩41,748 | ₩41,005 | ₩41,594 | -0.11% | 267.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,629 | ₩40,964 | ₩39,464 | ₩40,710 | +0.20% | 84.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,716 | ₩41,768 | ₩40,160 | ₩40,364 | -3.24% | 17.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,048 | ₩41,474 | ₩38,753 | ₩41,436 | +6.12% | 11만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,740 | ₩39,484 | ₩38,070 | ₩39,216 | +1.23% | 10.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,820 | ₩38,968 | ₩38,205 | ₩38,587 | -0.60% | 13.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,695 | ₩39,115 | ₩37,695 | ₩38,941 | +3.31% | 15.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,140 | ₩38,311 | ₩35,886 | ₩38,217 | +5.75% | 17만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,377 | ₩36,542 | ₩34,747 | ₩36,100 | +2.05% | 15.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,819 | ₩36,529 | ₩35,015 | ₩35,015 | -2.24% | 10만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,837 | ₩37,025 | ₩34,988 | ₩35,068 | -4.80% | 9.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,779 | ₩37,762 | ₩35,658 | ₩35,899 | +0.34% | 13.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,686 | ₩39,008 | ₩35,953 | ₩36,386 | -5.95% | 13만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,263 | ₩39,895 | ₩38,767 | ₩39,598 | +0.85% | 13.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,164 | ₩39,021 | ₩38,110 | ₩38,995 | +2.18% | 12.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,018 | ₩38,847 | ₩37,789 | ₩38,213 | +0.51% | 12.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,085 | ₩37,494 | ₩36,516 | ₩37,480 | +1.07% | 13.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,851 | ₩37,746 | ₩36,609 | ₩36,994 | +0.39% | 12.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,685 | ₩36,750 | ₩35,323 | ₩36,707 | +2.87% | 11.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,872 | ₩36,489 | ₩35,618 | ₩36,300 | +1.19% | 14.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,403 | ₩35,792 | ₩35,162 | ₩35,792 | +1.10% | 21.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,398 | ₩35,109 | ₩34,251 | ₩35,095 | +2.03% | 7.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,331 | ₩35,511 | ₩34,117 | ₩34,621 | +0.84% | 9.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,117 | ₩35,336 | ₩33,555 | ₩34,144 | +0.08% | 11.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,063 | ₩34,412 | ₩33,862 | ₩33,991 | -0.21% | 1418.4만 |
|---|
| 2025.12.04–2025.12.05 | ₩33,897 | ₩33,982 | ₩33,897 | ₩33,982 | +0.25% | 200 |
|---|