LHA Market State Tactical Beta ETF (MSTB)

MSTB
🏛️ 미국 →
39.41
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 33.98 33.99 33.78 33.81 0.0M
2024-12-30 34.08 34.49 34.04 34.38 0.0M
2024-12-27 33.34 34.67 33.34 34.67 0.0M
2024-12-26 35.06 35.13 35.04 35.09 0.0M
2024-12-24 35.04 35.13 35.00 35.03 0.0M
2024-12-23 34.59 34.73 34.59 34.73 0.1M
2024-12-20 34.12 34.67 34.12 34.47 0.0M
2024-12-19 34.30 34.38 34.16 34.17 0.0M
2024-12-18 35.29 35.29 34.19 34.21 0.0M
2024-12-17 35.09 35.26 35.09 35.13 0.0M
2024-12-16 35.19 35.43 35.19 35.36 0.0M
2024-12-13 35.07 35.16 35.05 35.09 0.0M
2024-12-12 35.28 35.33 35.13 35.17 0.0M
2024-12-11 35.39 35.44 35.28 35.28 0.0M
2024-12-10 35.18 35.18 35.00 35.04 0.0M
2024-12-09 35.36 35.36 35.09 35.10 0.0M
2024-12-06 35.39 35.39 35.29 35.38 0.0M
2024-12-05 35.26 35.39 35.25 35.33 0.0M
2024-12-04 35.27 35.37 35.17 35.37 0.0M
2024-12-03 35.07 35.17 35.07 35.12 0.0M
2024-12-02 35.06 35.18 35.02 35.08 0.0M
2024-11-29 35.01 35.10 34.92 35.05 0.0M
2024-11-27 34.92 34.92 34.79 34.81 0.0M
2024-11-26 34.88 34.97 34.85 34.92 0.0M
2024-11-25 34.85 34.85 34.64 34.70 0.0M
2024-11-22 34.78 34.78 34.56 34.64 0.0M
2024-11-21 34.41 34.65 34.41 34.57 0.0M
2024-11-20 34.32 34.39 34.07 34.33 0.0M
2024-11-19 34.14 34.35 34.14 34.33 0.0M
2024-11-18 34.19 34.30 34.15 34.20 0.0M
2024-11-15 34.67 34.67 33.96 34.07 0.0M
2024-11-14 34.68 34.87 34.48 34.52 0.0M
2024-11-13 34.64 34.81 34.61 34.73 0.0M
2024-11-12 34.86 34.86 34.62 34.62 0.0M
2024-11-11 34.75 34.79 34.71 34.76 0.0M
2024-11-08 34.70 34.81 34.70 34.78 0.0M
2024-11-07 34.47 34.74 34.47 34.61 0.0M
2024-11-06 34.17 34.41 34.16 34.35 0.0M
2024-11-05 33.55 33.73 33.55 33.73 0.0M
2024-11-04 33.52 33.62 33.41 33.45 0.0M
2024-11-01 33.81 33.95 33.67 33.70 0.0M
2024-10-31 33.85 33.85 33.58 33.59 0.0M
2024-10-30 34.13 34.39 34.13 34.20 0.0M
2024-10-29 34.12 34.39 34.12 34.31 0.0M
2024-10-28 34.39 34.39 34.20 34.28 0.0M
2024-10-25 34.24 34.35 34.14 34.14 0.0M
2024-10-24 34.55 34.55 34.11 34.15 0.0M
2024-10-23 34.13 34.13 34.03 34.07 0.0M
2024-10-22 33.97 34.47 33.97 34.40 0.0M
2024-10-21 34.83 37.79 34.36 34.40 0.1M
2024-10-18 34.54 34.54 34.41 34.45 0.0M
2024-10-17 34.36 34.41 34.33 34.33 0.0M
2024-10-16 34.20 34.37 34.20 34.37 0.0M
2024-10-15 34.28 34.31 34.19 34.19 0.0M
2024-10-14 34.31 34.49 34.29 34.38 0.0M
2024-10-11 34.19 34.26 34.08 34.21 0.0M
2024-10-10 33.98 34.10 33.97 34.05 0.0M
2024-10-09 33.81 34.12 33.81 34.12 0.0M
2024-10-08 33.82 33.91 33.75 33.91 0.0M
2024-10-07 33.84 33.86 33.54 33.54 0.0M
2024-10-04 33.72 33.92 33.72 33.91 0.0M
2024-10-03 33.66 33.66 33.54 33.56 0.1M
2024-10-02 33.69 33.71 33.69 33.69 0.0M
2024-10-01 33.69 33.76 33.65 33.68 0.0M
2024-09-30 33.64 34.06 33.64 34.06 0.0M
2024-09-27 34.05 34.05 33.90 33.93 0.0M
2024-09-26 33.95 33.98 33.88 33.96 0.0M
2024-09-25 33.87 33.87 33.81 33.81 0.0M
2024-09-24 33.71 33.88 33.71 33.88 0.0M
2024-09-23 33.76 33.79 33.76 33.79 0.0M
2024-09-20 33.68 33.71 33.68 33.71 0.0M
2024-09-19 33.67 33.89 33.67 33.87 0.0M
2024-09-18 33.51 33.51 33.33 33.33 0.0M
2024-09-17 33.54 33.54 33.30 33.33 0.0M
2024-09-16 33.28 33.36 33.28 33.36 0.0M
2024-09-13 33.18 33.35 33.18 33.32 0.0M
2024-09-12 33.00 33.31 32.92 33.17 0.0M
2024-09-11 32.44 32.99 32.44 32.95 0.0M
2024-09-10 32.69 32.76 32.62 32.71 0.0M
2024-09-09 32.59 32.66 32.47 32.61 0.0M
2024-09-06 32.40 32.48 32.37 32.37 0.0M
2024-09-05 33.00 33.16 32.88 32.88 0.0M
2024-09-04 33.00 33.02 32.90 32.96 0.0M
2024-09-03 33.36 33.36 33.02 33.11 0.0M
2024-08-30 33.61 33.74 33.56 33.74 0.0M
2024-08-29 33.51 33.80 30.30 33.41 0.0M
2024-08-28 33.35 33.46 33.28 33.44 0.0M
2024-08-27 33.47 33.57 33.47 33.57 0.0M
2024-08-26 33.90 33.90 33.52 33.52 0.0M
2024-08-23 33.69 33.71 33.40 33.65 0.0M
2024-08-22 33.41 33.54 33.28 33.31 0.0M
2024-08-21 33.46 33.59 33.39 33.57 0.0M
2024-08-20 33.50 33.50 33.37 33.47 0.0M
2024-08-19 33.37 33.51 33.34 33.51 0.0M
2024-08-16 33.16 33.40 33.16 33.29 0.1M
2024-08-15 33.00 33.18 33.00 33.08 0.0M
2024-08-14 32.64 32.83 32.63 32.77 0.0M
2024-08-13 32.63 32.84 32.63 32.77 0.0M
2024-08-12 32.11 32.49 32.11 32.48 0.0M
2024-08-09 32.69 32.69 32.18 32.18 0.0M
2024-08-08 32.32 32.73 32.32 32.68 0.0M
2024-08-07 32.57 32.57 32.34 32.34 0.0M
2024-08-06 32.72 32.75 32.51 32.51 0.0M
2024-08-05 32.43 33.16 32.29 33.16 0.1M
2024-08-02 31.88 31.93 31.88 31.89 0.0M
2024-08-01 32.66 32.66 32.40 32.50 0.0M
2024-07-31 33.04 33.10 32.98 33.01 0.0M
2024-07-30 32.48 32.53 32.40 32.53 0.0M
2024-07-29 32.97 32.97 32.67 32.67 0.0M
2024-07-26 32.54 32.76 32.52 32.68 0.0M
2024-07-25 32.77 32.77 32.29 32.40 0.0M
2024-07-24 32.77 32.77 32.52 32.52 0.0M
2024-07-23 33.69 33.69 33.28 33.28 0.0M
2024-07-22 33.35 33.43 33.11 33.35 0.0M
2024-07-19 33.18 33.18 32.97 32.97 0.0M
2024-07-18 33.29 33.34 33.17 33.25 0.0M
2024-07-17 33.60 33.60 33.53 33.59 0.0M
2024-07-16 33.65 33.78 33.65 33.78 0.0M
2024-07-15 33.56 33.69 33.53 33.53 0.0M
2024-07-12 33.26 33.60 33.26 33.45 0.0M
2024-07-11 33.60 33.60 33.22 33.28 0.0M
2024-07-10 33.39 33.56 33.39 33.56 0.0M
2024-07-09 33.27 33.27 33.19 33.20 0.0M
2024-07-08 33.16 33.17 33.15 33.17 0.0M
2024-07-05 32.93 33.15 32.93 33.15 0.0M
2024-07-03 32.91 32.97 32.91 32.95 0.0M
2024-07-02 32.64 32.76 32.50 32.76 0.0M
2024-07-01 32.51 32.57 32.45 32.57 0.0M
2024-06-28 32.38 32.62 32.38 32.49 0.0M
2024-06-27 32.69 32.70 32.54 32.59 0.0M
2024-06-26 32.37 32.59 32.37 32.59 0.0M
2024-06-25 32.45 32.54 32.45 32.49 0.0M
2024-06-24 32.55 32.55 32.41 32.41 0.0M
2024-06-21 32.39 32.52 32.39 32.51 0.0M
2024-06-20 32.73 32.73 32.52 32.56 0.0M
2024-06-18 32.51 32.63 32.50 32.63 0.0M
2024-06-17 32.52 32.63 32.51 32.54 0.0M
2024-06-14 32.24 32.26 32.17 32.26 0.0M
2024-06-13 32.11 32.28 32.11 32.28 0.0M
2024-06-12 31.92 32.35 31.92 32.15 0.0M
2024-06-11 31.71 31.92 31.71 31.92 0.0M
2024-06-10 32.01 32.01 31.74 31.83 0.0M
2024-06-07 31.77 31.85 31.70 31.76 0.0M
2024-06-06 32.13 32.13 31.74 31.79 0.0M
2024-06-05 31.67 31.81 31.67 31.81 0.0M
2024-06-04 31.27 31.42 31.27 31.42 0.0M
2024-06-03 31.17 31.34 31.17 31.34 0.0M
2024-05-31 30.98 31.27 30.98 31.27 0.0M
2024-05-30 31.12 31.15 31.01 31.02 0.0M
2024-05-29 31.32 31.41 31.26 31.30 0.0M
2024-05-28 31.41 31.49 31.31 31.37 0.0M
2024-05-24 31.41 31.52 31.33 31.41 0.1M
2024-05-23 31.45 31.55 31.13 31.20 0.0M
2024-05-22 31.51 31.51 31.39 31.42 0.0M
2024-05-21 31.48 31.55 31.48 31.54 0.0M
2024-05-20 31.59 31.59 31.44 31.52 0.0M
2024-05-17 31.33 31.41 31.33 31.41 0.0M
2024-05-16 31.52 31.58 31.45 31.46 0.0M
2024-05-15 31.30 31.45 31.30 31.45 0.0M
2024-05-14 30.94 31.15 30.94 31.09 0.0M
2024-05-13 30.90 30.95 30.90 30.91 0.0M
2024-05-10 30.86 30.97 30.86 30.93 0.0M
2024-05-09 30.70 30.87 30.70 30.85 0.0M
2024-05-08 30.58 30.77 30.58 30.71 0.0M
2024-05-07 30.72 30.75 30.63 30.70 0.0M
2024-05-06 30.52 30.61 30.42 30.60 0.0M
2024-05-03 30.30 30.37 30.20 30.32 0.0M
2024-05-02 30.04 30.10 29.87 30.05 0.0M
2024-05-01 29.97 30.15 29.79 29.79 0.0M
2024-04-30 30.28 30.28 30.00 30.00 0.0M
2024-04-29 30.13 30.36 30.13 30.34 0.0M
2024-04-26 30.23 30.47 30.23 30.42 0.1M
2024-04-25 30.11 30.27 30.11 30.24 0.0M
2024-04-24 30.23 30.37 30.23 30.36 0.0M
2024-04-23 30.26 30.33 30.25 30.33 0.0M
2024-04-22 30.19 30.19 30.11 30.11 0.0M
2024-04-19 30.25 30.25 30.10 30.10 0.0M
2024-04-18 30.42 30.42 30.28 30.28 0.0M
2024-04-17 30.55 30.55 30.36 30.36 0.0M
2024-04-16 30.57 30.58 30.46 30.46 0.0M
2024-04-15 31.14 31.14 30.49 30.58 0.0M
2024-04-12 30.97 30.97 30.82 30.92 0.0M
2024-04-11 31.16 31.41 31.09 31.34 0.0M
2024-04-10 30.96 31.13 30.96 31.13 0.0M
2024-04-09 31.29 31.40 31.22 31.39 0.0M
2024-04-08 31.43 31.45 31.37 31.37 0.0M
2024-04-05 31.16 31.46 31.16 31.37 0.0M
2024-04-04 31.64 31.64 31.00 31.00 0.0M
2024-04-03 31.40 31.49 31.40 31.42 0.0M
2024-04-02 31.33 31.39 30.93 31.39 0.0M
2024-04-01 31.79 31.79 31.52 31.61 0.0M
2024-03-28 31.63 31.74 31.63 31.64 0.0M
2024-03-27 31.46 31.63 31.46 31.63 0.0M
2024-03-26 31.49 31.51 31.40 31.40 0.0M
2024-03-25 31.47 31.50 31.47 31.47 0.0M
2024-03-22 31.59 31.60 31.50 31.55 0.0M
2024-03-21 31.65 31.65 31.59 31.59 0.0M
2024-03-20 31.25 31.51 31.25 31.47 0.0M
2024-03-19 30.88 31.23 30.88 31.23 0.0M
2024-03-18 31.11 31.17 31.07 31.08 0.0M
2024-03-15 30.86 30.89 30.86 30.88 0.0M
2024-03-14 31.13 31.13 30.88 31.04 0.0M
2024-03-13 31.14 31.18 31.13 31.13 0.0M
2024-03-12 31.15 31.20 31.02 31.13 0.0M
2024-03-11 30.83 30.87 30.80 30.80 0.0M
2024-03-08 31.19 31.19 30.85 30.85 0.1M
2024-03-07 31.13 31.14 31.01 31.07 0.0M
2024-03-06 30.71 30.76 30.71 30.76 0.0M
2024-03-05 30.75 30.75 30.50 30.61 0.0M
2024-03-04 30.86 30.98 30.86 30.90 0.0M
2024-03-01 30.86 30.97 30.86 30.97 0.0M
2024-02-29 30.68 30.73 30.55 30.73 0.0M
2024-02-28 30.51 30.60 30.46 30.52 0.0M
2024-02-27 30.51 30.63 30.51 30.63 0.0M
2024-02-26 30.69 30.69 30.53 30.53 0.0M
2024-02-23 30.72 30.72 30.61 30.70 0.0M
2024-02-22 30.53 30.66 30.53 30.63 0.0M
2024-02-21 29.84 30.02 29.84 30.02 0.0M
2024-02-20 29.99 29.99 29.95 29.96 0.0M
2024-02-16 30.13 30.30 30.13 30.15 0.0M
2024-02-15 30.17 30.29 30.15 30.29 0.0M
2024-02-14 29.72 30.14 29.72 30.14 0.0M
2024-02-13 29.80 29.95 29.69 29.84 0.0M
2024-02-12 30.27 30.40 30.22 30.24 0.0M
2024-02-09 30.26 30.27 30.26 30.26 0.0M
2024-02-08 30.11 30.11 30.04 30.07 0.0M
2024-02-07 30.19 30.19 29.95 30.05 0.0M
2024-02-06 29.72 29.90 29.72 29.90 0.0M
2024-02-05 29.87 29.87 29.79 29.83 0.0M
2024-02-02 29.56 29.99 29.56 29.95 0.0M
2024-02-01 29.41 29.55 29.41 29.55 0.0M
2024-01-31 29.53 29.53 29.22 29.22 0.0M
2024-01-30 29.65 29.73 29.65 29.70 0.0M
2024-01-29 29.47 29.74 29.47 29.67 0.0M
2024-01-26 29.44 29.57 29.44 29.47 0.0M
2024-01-25 29.51 29.51 29.35 29.46 0.0M
2024-01-24 29.52 29.52 29.29 29.33 0.0M
2024-01-23 29.18 29.34 29.17 29.34 0.0M
2024-01-22 29.35 29.39 29.29 29.29 0.0M
2024-01-19 28.94 29.27 28.94 29.20 0.0M
2024-01-18 28.68 28.88 28.68 28.87 0.0M
2024-01-17 28.55 28.55 28.55 28.55 0.0M
2024-01-16 28.77 28.77 28.66 28.72 0.0M
2024-01-12 28.82 28.89 28.82 28.89 0.0M
2024-01-11 28.77 28.86 28.74 28.86 0.0M
2024-01-10 28.74 28.93 28.74 28.91 0.0M
2024-01-09 28.74 28.81 28.72 28.79 0.0M
2024-01-08 28.11 28.74 28.11 28.74 0.0M
2024-01-05 28.42 28.42 28.25 28.34 0.0M
2024-01-04 28.43 28.54 28.30 28.30 0.0M
2024-01-03 28.49 28.52 28.39 28.39 0.0M
2024-01-02 28.57 28.66 28.30 28.61 0.0M