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 | ₩35,485 | ₩35,485 | ₩35,431 | ₩35,431 | -0.15% | 500 |
| 2026.10.08 | ₩35,404 | ₩35,418 | ₩35,230 | ₩35,310 | -0.27% | 7.4천 |
| 2026.10.07 | ₩35,565 | ₩35,592 | ₩35,538 | ₩35,592 | +0.08% | 2.7천 |
| 2026.10.06 | ₩35,914 | ₩35,914 | ₩35,793 | ₩35,833 | -0.22% | 4.8천 |
| 2026.10.05 | ₩35,686 | ₩35,726 | ₩35,646 | ₩35,659 | -0.08% | 3.8천 |
| 2026.10.02 | ₩35,404 | ₩35,404 | ₩35,404 | ₩35,404 | 0.00% | 300 |
| 2026.10.01 | ₩35,190 | ₩35,324 | ₩35,096 | ₩35,310 | +0.34% | 6.7천 |
| 2026.09.30 | ₩35,284 | ₩35,310 | ₩35,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,096 |
| -0.53% |
| 6.4천 |
| 2026.09.29 | ₩34,948 | ₩35,015 | ₩34,895 | ₩34,935 | -0.04% | 9천 |
|---|
| 2026.09.28 | ₩34,881 | ₩35,015 | ₩34,881 | ₩34,935 | +0.15% | 1.1만 |
|---|
| 2026.09.25 | ₩35,123 | ₩35,176 | ₩35,123 | ₩35,176 | +0.15% | 300 |
|---|
| 2026.09.24 | ₩34,935 | ₩35,123 | ₩34,935 | ₩35,109 | +0.50% | 4.5천 |
|---|
| 2026.09.23 | ₩34,989 | ₩35,176 | ₩34,948 | ₩35,176 | +0.54% | 2.3천 |
|---|
| 2026.09.22 | ₩35,096 | ₩35,109 | ₩35,096 | ₩35,109 | +0.04% | 500 |
|---|
| 2026.09.21 | ₩34,921 | ₩35,109 | ₩34,921 | ₩35,109 | +0.54% | 1.1천 |
|---|
| 2026.09.18 | ₩34,613 | ₩34,720 | ₩34,613 | ₩34,720 | +0.31% | 800 |
|---|
| 2026.09.17 | ₩34,345 | ₩34,439 | ₩34,305 | ₩34,425 | +0.23% | 5.8만 |
|---|
| 2026.09.16 | ₩34,264 | ₩34,264 | ₩34,010 | ₩34,010 | -0.74% | 400 |
|---|
| 2026.09.15 | ₩34,264 | ₩34,318 | ₩34,157 | ₩34,224 | -0.12% | 4.9천 |
|---|
| 2026.09.14 | ₩34,345 | ₩34,372 | ₩34,224 | ₩34,251 | -0.27% | 13.7만 |
|---|
| 2026.09.11 | ₩34,519 | ₩34,573 | ₩34,466 | ₩34,466 | -0.16% | 6.7천 |
|---|
| 2026.09.10 | ₩34,278 | ₩34,305 | ₩34,278 | ₩34,291 | +0.04% | 5천 |
|---|
| 2026.09.09 | ₩34,398 | ₩34,398 | ₩34,398 | ₩34,398 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩34,479 | ₩34,479 | ₩34,372 | ₩34,372 | -0.31% | 1만 |
|---|
| 2026.09.04 | ₩34,492 | ₩34,492 | ₩34,425 | ₩34,492 | 0.00% | 6.3천 |
|---|
| 2026.09.03 | ₩34,506 | ₩34,828 | ₩34,506 | ₩34,761 | +0.74% | 3.9천 |
|---|
| 2026.09.02 | ₩34,519 | ₩34,546 | ₩34,372 | ₩34,506 | -0.04% | 1.3만 |
|---|
| 2026.09.01 | ₩34,372 | ₩34,452 | ₩34,372 | ₩34,425 | +0.16% | 1.6만 |
|---|
| 2026.08.31 | ₩34,398 | ₩34,479 | ₩34,385 | ₩34,479 | +0.23% | 1.2만 |
|---|
| 2026.08.28 | ₩34,318 | ₩34,372 | ₩34,278 | ₩34,318 | 0.00% | 1.2천 |
|---|
| 2026.08.27 | ₩34,264 | ₩34,425 | ₩34,264 | ₩34,425 | +0.47% | 1.1만 |
|---|
| 2026.08.26 | ₩34,023 | ₩34,103 | ₩34,010 | ₩34,103 | +0.24% | 3.2천 |
|---|
| 2026.08.25 | ₩34,090 | ₩34,090 | ₩34,023 | ₩34,063 | -0.08% | 5.1천 |
|---|
| 2026.08.24 | ₩34,251 | ₩34,251 | ₩34,130 | ₩34,170 | -0.23% | 2.7천 |
|---|
| 2026.08.21 | ₩34,318 | ₩34,439 | ₩34,318 | ₩34,372 | +0.16% | 5천 |
|---|
| 2026.08.20 | ₩34,211 | ₩34,211 | ₩34,170 | ₩34,197 | -0.04% | 1천 |
|---|
| 2026.08.19 | ₩34,077 | ₩34,278 | ₩34,077 | ₩34,117 | +0.12% | 4.7천 |
|---|
| 2026.08.18 | ₩34,466 | ₩34,466 | ₩34,224 | ₩34,224 | -0.70% | 2.3만 |
|---|
| 2026.08.17 | ₩34,291 | ₩34,425 | ₩34,291 | ₩34,412 | +0.35% | 1.3만 |
|---|
| 2026.08.14 | ₩34,238 | ₩34,264 | ₩34,224 | ₩34,238 | 0.00% | 2.5천 |
|---|
| 2026.08.13 | ₩34,197 | ₩34,264 | ₩34,144 | ₩34,224 | +0.08% | 4.5천 |
|---|
| 2026.08.12 | ₩34,130 | ₩34,224 | ₩34,130 | ₩34,144 | +0.04% | 6천 |
|---|
| 2026.08.11 | ₩34,278 | ₩34,278 | ₩34,063 | ₩34,077 | -0.59% | 2.8천 |
|---|
| 2026.08.10 | ₩34,077 | ₩34,157 | ₩34,077 | ₩34,157 | +0.24% | 1천 |
|---|
| 2026.08.07 | ₩33,875 | ₩33,902 | ₩33,862 | ₩33,889 | +0.04% | 2천 |
|---|
| 2026.08.06 | ₩33,621 | ₩33,808 | ₩33,621 | ₩33,782 | +0.48% | 1.1만 |
|---|
| 2026.08.05 | ₩33,835 | ₩33,835 | ₩33,674 | ₩33,674 | -0.48% | 2.1만 |
|---|
| 2026.08.04 | ₩33,299 | ₩33,929 | ₩33,299 | ₩33,862 | +1.69% | 3.6천 |
|---|
| 2026.08.03 | ₩33,259 | ₩33,714 | ₩33,259 | ₩33,714 | +1.37% | 1.2만 |
|---|
| 2026.07.31 | ₩33,165 | ₩33,433 | ₩33,165 | ₩33,419 | +0.77% | 1.9천 |
|---|
| 2026.07.30 | ₩33,191 | ₩33,326 | ₩33,165 | ₩33,326 | +0.40% | 2.9천 |
|---|
| 2026.07.29 | ₩33,191 | ₩33,393 | ₩32,816 | ₩32,816 | -1.13% | 1.2만 |
|---|
| 2026.07.28 | ₩33,312 | ₩33,460 | ₩33,259 | ₩33,352 | +0.12% | 2.6만 |
|---|
| 2026.07.27 | ₩33,446 | ₩33,487 | ₩33,339 | ₩33,487 | +0.12% | 5.8천 |
|---|
| 2026.07.24 | ₩33,782 | ₩33,808 | ₩33,554 | ₩33,554 | -0.67% | 1.3천 |
|---|
| 2026.07.23 | ₩33,741 | ₩33,835 | ₩33,741 | ₩33,795 | +0.16% | 5.5만 |
|---|
| 2026.07.22 | ₩34,224 | ₩34,358 | ₩34,211 | ₩34,211 | -0.04% | 1만 |
|---|
| 2026.07.21 | ₩34,050 | ₩34,211 | ₩34,050 | ₩34,211 | +0.47% | 6.4천 |
|---|
| 2026.07.20 | ₩33,755 | ₩33,875 | ₩33,674 | ₩33,674 | -0.24% | 3.5천 |
|---|
| 2026.07.17 | ₩33,849 | ₩33,849 | ₩33,366 | ₩33,621 | -0.67% | 17.1만 |
|---|
| 2026.07.16 | ₩34,103 | ₩34,103 | ₩33,822 | ₩33,862 | -0.71% | 2천 |
|---|
| 2026.07.15 | ₩34,090 | ₩34,291 | ₩34,090 | ₩34,291 | +0.59% | 1.6천 |
|---|
| 2026.07.14 | ₩34,331 | ₩34,331 | ₩34,117 | ₩34,224 | -0.31% | 3.2만 |
|---|
| 2026.07.13 | ₩34,130 | ₩34,318 | ₩33,916 | ₩33,916 | -0.63% | 6.9천 |
|---|
| 2026.07.10 | ₩34,372 | ₩34,372 | ₩34,197 | ₩34,318 | -0.16% | 1.1만 |
|---|
| 2026.07.09 | ₩34,117 | ₩34,251 | ₩34,117 | ₩34,211 | +0.28% | 1.3만 |
|---|
| 2026.07.08 | ₩33,728 | ₩33,916 | ₩33,728 | ₩33,916 | +0.56% | 1.9천 |
|---|
| 2026.07.07 | ₩33,822 | ₩33,875 | ₩33,822 | ₩33,822 | 0.00% | 800 |
|---|
| 2026.07.06 | ₩34,023 | ₩34,144 | ₩34,023 | ₩34,077 | +0.16% | 3.8천 |
|---|
| 2026.07.02 | ₩34,103 | ₩34,103 | ₩33,527 | ₩33,594 | -1.49% | 1.1만 |
|---|
| 2026.07.01 | ₩33,996 | ₩34,023 | ₩33,822 | ₩33,849 | -0.43% | 5.8만 |
|---|
| 2026.06.30 | ₩33,835 | ₩34,023 | ₩33,835 | ₩34,023 | +0.55% | 300 |
|---|
| 2026.06.29 | ₩33,755 | ₩33,755 | ₩33,567 | ₩33,701 | -0.16% | 3.7천 |
|---|
| 2026.06.26 | ₩33,352 | ₩33,540 | ₩33,259 | ₩33,540 | +0.56% | 9.1천 |
|---|
| 2026.06.25 | ₩33,862 | ₩33,862 | ₩33,473 | ₩33,554 | -0.91% | 4.7천 |
|---|
| 2026.06.24 | ₩33,916 | ₩33,916 | ₩33,138 | ₩33,580 | -0.99% | 5.5만 |
|---|
| 2026.06.23 | ₩34,318 | ₩34,318 | ₩34,130 | ₩34,130 | -0.55% | 4.6천 |
|---|
| 2026.06.22 | ₩34,948 | ₩35,082 | ₩34,747 | ₩34,747 | -0.58% | 5.7천 |
|---|
| 2026.06.18 | ₩34,948 | ₩34,975 | ₩34,921 | ₩34,975 | +0.08% | 3.8천 |
|---|
| 2026.06.17 | ₩35,109 | ₩35,109 | ₩34,586 | ₩34,586 | -1.49% | 500 |
|---|
| 2026.06.16 | ₩35,364 | ₩35,364 | ₩35,002 | ₩35,002 | -1.02% | 7.9만 |
|---|
| 2026.06.15 | ₩35,216 | ₩35,391 | ₩35,216 | ₩35,324 | +0.30% | 1.3만 |
|---|
| 2026.06.12 | ₩34,506 | ₩34,814 | ₩34,506 | ₩34,667 | +0.47% | 1.6만 |
|---|
| 2026.06.11 | ₩34,117 | ₩34,653 | ₩34,010 | ₩34,613 | +1.45% | 3.9만 |
|---|
| 2026.06.10 | ₩34,573 | ₩34,573 | ₩33,996 | ₩33,996 | -1.67% | 1.6천 |
|---|
| 2026.06.09 | ₩34,975 | ₩34,989 | ₩34,251 | ₩34,573 | -1.15% | 1.4천 |
|---|
| 2026.06.08 | ₩35,029 | ₩35,176 | ₩34,962 | ₩34,989 | -0.11% | 8.6천 |
|---|
| 2026.06.05 | ₩35,632 | ₩35,632 | ₩34,680 | ₩34,680 | -2.67% | 6.6천 |
|---|
| 2026.06.04 | ₩35,766 | ₩36,115 | ₩35,766 | ₩36,048 | +0.79% | 6.5천 |
|---|
| 2026.06.03 | ₩36,236 | ₩36,316 | ₩36,169 | ₩36,169 | -0.19% | 6.7천 |
|---|
| 2026.06.02 | ₩36,236 | ₩36,410 | ₩36,236 | ₩36,316 | +0.22% | 3.3만 |
|---|
| 2026.06.01 | ₩36,289 | ₩36,289 | ₩36,115 | ₩36,236 | -0.15% | 2.3만 |
|---|
| 2026.05.29 | ₩36,263 | ₩36,263 | ₩36,115 | ₩36,182 | -0.22% | 3.9천 |
|---|
| 2026.05.28 | ₩35,874 | ₩36,195 | ₩35,874 | ₩36,155 | +0.79% | 73.4만 |
|---|
| 2026.05.27 | ₩36,115 | ₩36,115 | ₩35,847 | ₩35,941 | -0.48% | 4.4천 |
|---|
| 2026.05.26 | ₩36,115 | ₩36,195 | ₩36,061 | ₩36,075 | -0.11% | 1.7천 |
|---|
| 2026.05.22 | ₩36,075 | ₩36,075 | ₩35,900 | ₩35,927 | -0.41% | 3천 |
|---|
| 2026.05.21 | ₩35,860 | ₩35,967 | ₩35,780 | ₩35,941 | +0.22% | 2.3만 |
|---|
| 2026.05.20 | ₩35,954 | ₩36,088 | ₩35,887 | ₩36,021 | +0.19% | 3.3만 |
|---|
| 2026.05.19 | ₩35,753 | ₩35,900 | ₩35,605 | ₩35,753 | 0.00% | 7.8천 |
|---|
| 2026.05.18 | ₩35,941 | ₩35,967 | ₩35,740 | ₩35,954 | +0.04% | 2.4만 |
|---|
| 2026.05.15 | ₩35,874 | ₩36,075 | ₩35,820 | ₩35,914 | +0.11% | 4.5천 |
|---|
| 2026.05.14 | ₩36,276 | ₩36,464 | ₩36,263 | ₩36,437 | +0.44% | 6.2천 |
|---|
| 2026.05.13 | ₩35,941 | ₩36,195 | ₩35,927 | ₩36,155 | +0.60% | 6.3천 |
|---|
| 2026.05.12 | ₩35,874 | ₩35,927 | ₩35,552 | ₩35,927 | +0.15% | 6.4만 |
|---|
| 2026.05.11 | ₩35,914 | ₩36,035 | ₩35,887 | ₩35,994 | +0.22% | 1.2만 |
|---|
| 2026.05.08 | ₩35,686 | ₩35,780 | ₩35,672 | ₩35,780 | +0.26% | 1.9천 |
|---|
| 2026.05.07 | ₩35,458 | ₩35,525 | ₩35,351 | ₩35,404 | -0.15% | 6.9만 |
|---|
| 2026.05.06 | ₩35,404 | ₩36,155 | ₩35,351 | ₩35,565 | +0.45% | 5.7만 |
|---|
| 2026.05.05 | ₩34,962 | ₩35,203 | ₩34,962 | ₩35,176 | +0.61% | 6만 |
|---|
| 2026.05.04 | ₩34,801 | ₩34,895 | ₩34,640 | ₩34,801 | 0.00% | 4천 |
|---|
| 2026.05.01 | ₩34,948 | ₩37,228 | ₩34,828 | ₩34,935 | -0.04% | 11만 |
|---|
| 2026.04.30 | ₩34,626 | ₩34,908 | ₩34,626 | ₩34,895 | +0.77% | 5.1만 |
|---|
| 2026.04.29 | ₩34,452 | ₩34,452 | ₩34,425 | ₩34,452 | 0.00% | 23.5만 |
|---|
| 2026.04.28 | ₩34,345 | ₩34,452 | ₩34,318 | ₩34,452 | +0.31% | 1.5만 |
|---|
| 2026.04.27 | ₩34,653 | ₩34,653 | ₩34,600 | ₩34,640 | -0.04% | 1.6천 |
|---|
| 2026.04.24 | ₩34,573 | ₩34,680 | ₩34,559 | ₩34,680 | +0.31% | 1.1만 |
|---|
| 2026.04.23 | ₩34,586 | ₩34,586 | ₩34,425 | ₩34,479 | -0.31% | 2.9천 |
|---|
| 2026.04.22 | ₩34,452 | ₩34,452 | ₩34,452 | ₩34,452 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,305 | ₩34,305 | ₩34,090 | ₩34,090 | -0.63% | 8.6천 |
|---|
| 2026.04.20 | ₩34,372 | ₩34,372 | ₩34,264 | ₩34,318 | -0.16% | 3.3만 |
|---|
| 2026.04.17 | ₩34,305 | ₩34,412 | ₩34,305 | ₩34,398 | +0.27% | 1.2천 |
|---|
| 2026.04.16 | ₩34,331 | ₩34,358 | ₩34,090 | ₩34,197 | -0.39% | 3.6만 |
|---|
| 2026.04.15 | ₩34,090 | ₩34,546 | ₩34,077 | ₩34,170 | +0.24% | 29.1만 |
|---|
| 2026.04.14 | ₩33,835 | ₩34,036 | ₩33,835 | ₩34,023 | +0.55% | 9천 |
|---|
| 2026.04.13 | ₩33,607 | ₩34,010 | ₩33,607 | ₩33,755 | +0.44% | 2.4만 |
|---|
| 2026.04.10 | ₩33,768 | ₩33,822 | ₩33,661 | ₩33,661 | -0.32% | 2.1만 |
|---|
| 2026.04.09 | ₩33,728 | ₩33,795 | ₩33,688 | ₩33,768 | +0.12% | 2만 |
|---|