시장 데이터를 불러오는 중
전체 종목
THOR AdaptiveRisk Dynamic ETF 과거 주가
THOR AdaptiveRisk Dynamic ETF · THMR · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
THOR AdaptiveRisk Dynamic ETF · THMR · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,480 | ₩35,480 | ₩35,427 | ₩35,427 | -0.15% | 500 |
| 2026.10.08 | ₩35,400 | ₩35,413 | ₩35,225 | ₩35,306 | -0.27% | 7.4천 |
| 2026.10.07 | ₩35,561 | ₩35,587 | ₩35,534 | ₩35,587 | +0.08% | 2.7천 |
| 2026.10.06 | ₩35,909 | ₩35,909 | ₩35,789 | ₩35,829 | -0.22% | 4.8천 |
| 2026.10.05 | ₩35,681 | ₩35,722 | ₩35,641 | ₩35,655 | -0.08% | 3.8천 |
| 2026.10.02 | ₩35,400 | ₩35,400 | ₩35,400 | ₩35,400 | 0.00% | 300 |
| 2026.10.01 | ₩35,185 | ₩35,319 | ₩35,091 | ₩35,306 | +0.34% | 6.7천 |
| 2026.09.30 | ₩35,279 | ₩35,306 | ₩35,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,091 |
| -0.53% |
| 6.4천 |
| 2026.09.29 | ₩34,944 | ₩35,011 | ₩34,890 | ₩34,930 | -0.04% | 9천 |
|---|
| 2026.09.28 | ₩34,877 | ₩35,011 | ₩34,877 | ₩34,930 | +0.15% | 1.1만 |
|---|
| 2026.09.25 | ₩35,118 | ₩35,172 | ₩35,118 | ₩35,172 | +0.15% | 300 |
|---|
| 2026.09.24 | ₩34,930 | ₩35,118 | ₩34,930 | ₩35,105 | +0.50% | 4.5천 |
|---|
| 2026.09.23 | ₩34,984 | ₩35,172 | ₩34,944 | ₩35,172 | +0.54% | 2.3천 |
|---|
| 2026.09.22 | ₩35,091 | ₩35,105 | ₩35,091 | ₩35,105 | +0.04% | 500 |
|---|
| 2026.09.21 | ₩34,917 | ₩35,105 | ₩34,917 | ₩35,105 | +0.54% | 1.1천 |
|---|
| 2026.09.18 | ₩34,609 | ₩34,716 | ₩34,609 | ₩34,716 | +0.31% | 800 |
|---|
| 2026.09.17 | ₩34,340 | ₩34,434 | ₩34,300 | ₩34,421 | +0.23% | 5.8만 |
|---|
| 2026.09.16 | ₩34,260 | ₩34,260 | ₩34,005 | ₩34,005 | -0.74% | 400 |
|---|
| 2026.09.15 | ₩34,260 | ₩34,314 | ₩34,153 | ₩34,220 | -0.12% | 4.9천 |
|---|
| 2026.09.14 | ₩34,340 | ₩34,367 | ₩34,220 | ₩34,247 | -0.27% | 13.7만 |
|---|
| 2026.09.11 | ₩34,515 | ₩34,568 | ₩34,461 | ₩34,461 | -0.16% | 6.7천 |
|---|
| 2026.09.10 | ₩34,273 | ₩34,300 | ₩34,273 | ₩34,287 | +0.04% | 5천 |
|---|
| 2026.09.09 | ₩34,394 | ₩34,394 | ₩34,394 | ₩34,394 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩34,475 | ₩34,475 | ₩34,367 | ₩34,367 | -0.31% | 1만 |
|---|
| 2026.09.04 | ₩34,488 | ₩34,488 | ₩34,421 | ₩34,488 | 0.00% | 6.3천 |
|---|
| 2026.09.03 | ₩34,501 | ₩34,823 | ₩34,501 | ₩34,756 | +0.74% | 3.9천 |
|---|
| 2026.09.02 | ₩34,515 | ₩34,542 | ₩34,367 | ₩34,501 | -0.04% | 1.3만 |
|---|
| 2026.09.01 | ₩34,367 | ₩34,448 | ₩34,367 | ₩34,421 | +0.16% | 1.6만 |
|---|
| 2026.08.31 | ₩34,394 | ₩34,475 | ₩34,381 | ₩34,475 | +0.23% | 1.2만 |
|---|
| 2026.08.28 | ₩34,314 | ₩34,367 | ₩34,273 | ₩34,314 | 0.00% | 1.2천 |
|---|
| 2026.08.27 | ₩34,260 | ₩34,421 | ₩34,260 | ₩34,421 | +0.47% | 1.1만 |
|---|
| 2026.08.26 | ₩34,019 | ₩34,099 | ₩34,005 | ₩34,099 | +0.24% | 3.2천 |
|---|
| 2026.08.25 | ₩34,086 | ₩34,086 | ₩34,019 | ₩34,059 | -0.08% | 5.1천 |
|---|
| 2026.08.24 | ₩34,247 | ₩34,247 | ₩34,126 | ₩34,166 | -0.23% | 2.7천 |
|---|
| 2026.08.21 | ₩34,314 | ₩34,434 | ₩34,314 | ₩34,367 | +0.16% | 5천 |
|---|
| 2026.08.20 | ₩34,206 | ₩34,206 | ₩34,166 | ₩34,193 | -0.04% | 1천 |
|---|
| 2026.08.19 | ₩34,072 | ₩34,273 | ₩34,072 | ₩34,112 | +0.12% | 4.7천 |
|---|
| 2026.08.18 | ₩34,461 | ₩34,461 | ₩34,220 | ₩34,220 | -0.70% | 2.3만 |
|---|
| 2026.08.17 | ₩34,287 | ₩34,421 | ₩34,287 | ₩34,407 | +0.35% | 1.3만 |
|---|
| 2026.08.14 | ₩34,233 | ₩34,260 | ₩34,220 | ₩34,233 | 0.00% | 2.5천 |
|---|
| 2026.08.13 | ₩34,193 | ₩34,260 | ₩34,139 | ₩34,220 | +0.08% | 4.5천 |
|---|
| 2026.08.12 | ₩34,126 | ₩34,220 | ₩34,126 | ₩34,139 | +0.04% | 6천 |
|---|
| 2026.08.11 | ₩34,273 | ₩34,273 | ₩34,059 | ₩34,072 | -0.59% | 2.8천 |
|---|
| 2026.08.10 | ₩34,072 | ₩34,153 | ₩34,072 | ₩34,153 | +0.24% | 1천 |
|---|
| 2026.08.07 | ₩33,871 | ₩33,898 | ₩33,858 | ₩33,885 | +0.04% | 2천 |
|---|
| 2026.08.06 | ₩33,616 | ₩33,804 | ₩33,616 | ₩33,777 | +0.48% | 1.1만 |
|---|
| 2026.08.05 | ₩33,831 | ₩33,831 | ₩33,670 | ₩33,670 | -0.48% | 2.1만 |
|---|
| 2026.08.04 | ₩33,295 | ₩33,925 | ₩33,295 | ₩33,858 | +1.69% | 3.6천 |
|---|
| 2026.08.03 | ₩33,254 | ₩33,710 | ₩33,254 | ₩33,710 | +1.37% | 1.2만 |
|---|
| 2026.07.31 | ₩33,160 | ₩33,429 | ₩33,160 | ₩33,415 | +0.77% | 1.9천 |
|---|
| 2026.07.30 | ₩33,187 | ₩33,321 | ₩33,160 | ₩33,321 | +0.40% | 2.9천 |
|---|
| 2026.07.29 | ₩33,187 | ₩33,388 | ₩32,812 | ₩32,812 | -1.13% | 1.2만 |
|---|
| 2026.07.28 | ₩33,308 | ₩33,455 | ₩33,254 | ₩33,348 | +0.12% | 2.6만 |
|---|
| 2026.07.27 | ₩33,442 | ₩33,482 | ₩33,335 | ₩33,482 | +0.12% | 5.8천 |
|---|
| 2026.07.24 | ₩33,777 | ₩33,804 | ₩33,549 | ₩33,549 | -0.67% | 1.3천 |
|---|
| 2026.07.23 | ₩33,737 | ₩33,831 | ₩33,737 | ₩33,791 | +0.16% | 5.5만 |
|---|
| 2026.07.22 | ₩34,220 | ₩34,354 | ₩34,206 | ₩34,206 | -0.04% | 1만 |
|---|
| 2026.07.21 | ₩34,045 | ₩34,206 | ₩34,045 | ₩34,206 | +0.47% | 6.4천 |
|---|
| 2026.07.20 | ₩33,750 | ₩33,871 | ₩33,670 | ₩33,670 | -0.24% | 3.5천 |
|---|
| 2026.07.17 | ₩33,844 | ₩33,844 | ₩33,362 | ₩33,616 | -0.67% | 17.1만 |
|---|
| 2026.07.16 | ₩34,099 | ₩34,099 | ₩33,817 | ₩33,858 | -0.71% | 2천 |
|---|
| 2026.07.15 | ₩34,086 | ₩34,287 | ₩34,086 | ₩34,287 | +0.59% | 1.6천 |
|---|
| 2026.07.14 | ₩34,327 | ₩34,327 | ₩34,112 | ₩34,220 | -0.31% | 3.2만 |
|---|
| 2026.07.13 | ₩34,126 | ₩34,314 | ₩33,911 | ₩33,911 | -0.63% | 6.9천 |
|---|
| 2026.07.10 | ₩34,367 | ₩34,367 | ₩34,193 | ₩34,314 | -0.16% | 1.1만 |
|---|
| 2026.07.09 | ₩34,112 | ₩34,247 | ₩34,112 | ₩34,206 | +0.28% | 1.3만 |
|---|
| 2026.07.08 | ₩33,724 | ₩33,911 | ₩33,724 | ₩33,911 | +0.56% | 1.9천 |
|---|
| 2026.07.07 | ₩33,817 | ₩33,871 | ₩33,817 | ₩33,817 | 0.00% | 800 |
|---|
| 2026.07.06 | ₩34,019 | ₩34,139 | ₩34,019 | ₩34,072 | +0.16% | 3.8천 |
|---|
| 2026.07.02 | ₩34,099 | ₩34,099 | ₩33,523 | ₩33,590 | -1.49% | 1.1만 |
|---|
| 2026.07.01 | ₩33,992 | ₩34,019 | ₩33,817 | ₩33,844 | -0.43% | 5.8만 |
|---|
| 2026.06.30 | ₩33,831 | ₩34,019 | ₩33,831 | ₩34,019 | +0.55% | 300 |
|---|
| 2026.06.29 | ₩33,750 | ₩33,750 | ₩33,563 | ₩33,697 | -0.16% | 3.7천 |
|---|
| 2026.06.26 | ₩33,348 | ₩33,536 | ₩33,254 | ₩33,536 | +0.56% | 9.1천 |
|---|
| 2026.06.25 | ₩33,858 | ₩33,858 | ₩33,469 | ₩33,549 | -0.91% | 4.7천 |
|---|
| 2026.06.24 | ₩33,911 | ₩33,911 | ₩33,134 | ₩33,576 | -0.99% | 5.5만 |
|---|
| 2026.06.23 | ₩34,314 | ₩34,314 | ₩34,126 | ₩34,126 | -0.55% | 4.6천 |
|---|
| 2026.06.22 | ₩34,944 | ₩35,078 | ₩34,743 | ₩34,743 | -0.58% | 5.7천 |
|---|
| 2026.06.18 | ₩34,944 | ₩34,971 | ₩34,917 | ₩34,971 | +0.08% | 3.8천 |
|---|
| 2026.06.17 | ₩35,105 | ₩35,105 | ₩34,582 | ₩34,582 | -1.49% | 500 |
|---|
| 2026.06.16 | ₩35,360 | ₩35,360 | ₩34,997 | ₩34,997 | -1.02% | 7.9만 |
|---|
| 2026.06.15 | ₩35,212 | ₩35,386 | ₩35,212 | ₩35,319 | +0.30% | 1.3만 |
|---|
| 2026.06.12 | ₩34,501 | ₩34,810 | ₩34,501 | ₩34,662 | +0.47% | 1.6만 |
|---|
| 2026.06.11 | ₩34,112 | ₩34,649 | ₩34,005 | ₩34,609 | +1.45% | 3.9만 |
|---|
| 2026.06.10 | ₩34,568 | ₩34,568 | ₩33,992 | ₩33,992 | -1.67% | 1.6천 |
|---|
| 2026.06.09 | ₩34,971 | ₩34,984 | ₩34,247 | ₩34,568 | -1.15% | 1.4천 |
|---|
| 2026.06.08 | ₩35,024 | ₩35,172 | ₩34,957 | ₩34,984 | -0.11% | 8.6천 |
|---|
| 2026.06.05 | ₩35,628 | ₩35,628 | ₩34,676 | ₩34,676 | -2.67% | 6.6천 |
|---|
| 2026.06.04 | ₩35,762 | ₩36,110 | ₩35,762 | ₩36,043 | +0.79% | 6.5천 |
|---|
| 2026.06.03 | ₩36,231 | ₩36,312 | ₩36,164 | ₩36,164 | -0.19% | 6.7천 |
|---|
| 2026.06.02 | ₩36,231 | ₩36,405 | ₩36,231 | ₩36,312 | +0.22% | 3.3만 |
|---|
| 2026.06.01 | ₩36,285 | ₩36,285 | ₩36,110 | ₩36,231 | -0.15% | 2.3만 |
|---|
| 2026.05.29 | ₩36,258 | ₩36,258 | ₩36,110 | ₩36,177 | -0.22% | 3.9천 |
|---|
| 2026.05.28 | ₩35,869 | ₩36,191 | ₩35,869 | ₩36,151 | +0.79% | 73.4만 |
|---|
| 2026.05.27 | ₩36,110 | ₩36,110 | ₩35,842 | ₩35,936 | -0.48% | 4.4천 |
|---|
| 2026.05.26 | ₩36,110 | ₩36,191 | ₩36,057 | ₩36,070 | -0.11% | 1.7천 |
|---|
| 2026.05.22 | ₩36,070 | ₩36,070 | ₩35,896 | ₩35,923 | -0.41% | 3천 |
|---|
| 2026.05.21 | ₩35,856 | ₩35,963 | ₩35,775 | ₩35,936 | +0.22% | 2.3만 |
|---|
| 2026.05.20 | ₩35,950 | ₩36,084 | ₩35,882 | ₩36,017 | +0.19% | 3.3만 |
|---|
| 2026.05.19 | ₩35,748 | ₩35,896 | ₩35,601 | ₩35,748 | 0.00% | 7.8천 |
|---|
| 2026.05.18 | ₩35,936 | ₩35,963 | ₩35,735 | ₩35,950 | +0.04% | 2.4만 |
|---|
| 2026.05.15 | ₩35,869 | ₩36,070 | ₩35,815 | ₩35,909 | +0.11% | 4.5천 |
|---|
| 2026.05.14 | ₩36,271 | ₩36,459 | ₩36,258 | ₩36,432 | +0.44% | 6.2천 |
|---|
| 2026.05.13 | ₩35,936 | ₩36,191 | ₩35,923 | ₩36,151 | +0.60% | 6.3천 |
|---|
| 2026.05.12 | ₩35,869 | ₩35,923 | ₩35,547 | ₩35,923 | +0.15% | 6.4만 |
|---|
| 2026.05.11 | ₩35,909 | ₩36,030 | ₩35,882 | ₩35,990 | +0.22% | 1.2만 |
|---|
| 2026.05.08 | ₩35,681 | ₩35,775 | ₩35,668 | ₩35,775 | +0.26% | 1.9천 |
|---|
| 2026.05.07 | ₩35,453 | ₩35,520 | ₩35,346 | ₩35,400 | -0.15% | 6.9만 |
|---|
| 2026.05.06 | ₩35,400 | ₩36,151 | ₩35,346 | ₩35,561 | +0.45% | 5.7만 |
|---|
| 2026.05.05 | ₩34,957 | ₩35,199 | ₩34,957 | ₩35,172 | +0.61% | 6만 |
|---|
| 2026.05.04 | ₩34,796 | ₩34,890 | ₩34,635 | ₩34,796 | 0.00% | 4천 |
|---|
| 2026.05.01 | ₩34,944 | ₩37,223 | ₩34,823 | ₩34,930 | -0.04% | 11만 |
|---|
| 2026.04.30 | ₩34,622 | ₩34,904 | ₩34,622 | ₩34,890 | +0.77% | 5.1만 |
|---|
| 2026.04.29 | ₩34,448 | ₩34,448 | ₩34,421 | ₩34,448 | 0.00% | 23.5만 |
|---|
| 2026.04.28 | ₩34,340 | ₩34,448 | ₩34,314 | ₩34,448 | +0.31% | 1.5만 |
|---|
| 2026.04.27 | ₩34,649 | ₩34,649 | ₩34,595 | ₩34,635 | -0.04% | 1.6천 |
|---|
| 2026.04.24 | ₩34,568 | ₩34,676 | ₩34,555 | ₩34,676 | +0.31% | 1.1만 |
|---|
| 2026.04.23 | ₩34,582 | ₩34,582 | ₩34,421 | ₩34,475 | -0.31% | 2.9천 |
|---|
| 2026.04.22 | ₩34,448 | ₩34,448 | ₩34,448 | ₩34,448 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,300 | ₩34,300 | ₩34,086 | ₩34,086 | -0.63% | 8.6천 |
|---|
| 2026.04.20 | ₩34,367 | ₩34,367 | ₩34,260 | ₩34,314 | -0.16% | 3.3만 |
|---|
| 2026.04.17 | ₩34,300 | ₩34,407 | ₩34,300 | ₩34,394 | +0.27% | 1.2천 |
|---|
| 2026.04.16 | ₩34,327 | ₩34,354 | ₩34,086 | ₩34,193 | -0.39% | 3.6만 |
|---|
| 2026.04.15 | ₩34,086 | ₩34,542 | ₩34,072 | ₩34,166 | +0.24% | 29.1만 |
|---|
| 2026.04.14 | ₩33,831 | ₩34,032 | ₩33,831 | ₩34,019 | +0.55% | 9천 |
|---|
| 2026.04.13 | ₩33,603 | ₩34,005 | ₩33,603 | ₩33,750 | +0.44% | 2.4만 |
|---|
| 2026.04.10 | ₩33,764 | ₩33,817 | ₩33,657 | ₩33,657 | -0.32% | 2.1만 |
|---|
| 2026.04.09 | ₩33,724 | ₩33,791 | ₩33,683 | ₩33,764 | +0.12% | 2만 |
|---|