Overlay Shares Hedged Large Cap Equity ETF (OVLH)

OVLH
🏛️ 미국 →
38.71
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
13:16 38.99 38.99 38.99 38.99 1.8K
14:16 38.98 38.98 38.98 38.98 0.2K
14:31 38.98 38.98 38.98 38.98 2.3K
14:32 39.01 39.01 39.01 39.01 0.7K
15:35 39.04 39.04 39.04 39.04 0.4K
15:59 39.01 39.01 39.01 39.01 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 38.62 38.76 38.61 38.71 0.0M
2025-09-25 38.66 38.66 38.48 38.58 0.0M
2025-09-24 38.87 38.89 38.78 38.89 0.0M
2025-09-23 39.04 39.04 38.83 38.87 0.0M
2025-09-22 38.98 39.04 38.96 39.01 0.0M
2025-09-19 38.83 39.26 38.83 38.85 0.0M
2025-09-18 38.75 38.75 38.68 38.70 0.0M
2025-09-17 38.55 38.58 38.36 38.51 0.0M
2025-09-16 38.56 38.63 38.56 38.60 0.0M
2025-09-15 38.59 38.63 38.54 38.63 0.0M
2025-09-12 38.49 38.57 38.45 38.45 0.0M
2025-09-11 38.42 38.49 38.42 38.49 0.0M
2025-09-10 38.32 38.34 38.23 38.23 0.0M
2025-09-09 38.06 38.13 38.03 38.13 0.0M
2025-09-08 38.04 38.07 38.00 38.07 0.0M
2025-09-05 38.24 38.24 37.89 37.97 0.0M
2025-09-04 37.91 38.09 37.90 38.09 0.0M
2025-09-03 37.84 37.84 37.66 37.81 0.0M
2025-09-02 37.58 37.70 37.47 37.67 0.0M
2025-08-29 38.02 38.02 37.83 37.86 0.0M
2025-08-28 38.05 38.11 37.92 38.09 0.0M
2025-08-27 38.35 38.35 37.93 38.00 0.0M
2025-08-26 37.81 37.92 37.79 37.92 0.0M
2025-08-25 37.92 37.92 37.82 37.83 0.0M
2025-08-22 37.52 37.98 37.52 37.91 0.0M
2025-08-21 37.49 37.60 37.28 37.28 0.0M
2025-08-20 37.58 37.67 37.43 37.65 0.0M
2025-08-19 37.72 37.72 37.62 37.66 0.0M
2025-08-18 37.85 37.87 37.76 37.84 0.0M
2025-08-15 37.90 37.90 37.79 37.79 0.0M
2025-08-14 37.95 37.98 37.91 37.97 0.0M
2025-08-13 37.95 38.01 37.83 37.95 0.0M
2025-08-12 37.72 37.85 37.70 37.84 0.0M
2025-08-11 37.67 37.67 37.50 37.50 0.0M
2025-08-08 37.47 37.63 37.47 37.61 0.0M
2025-08-07 38.03 38.03 37.28 37.36 0.0M
2025-08-06 37.34 37.45 37.33 37.43 0.0M
2025-08-05 37.46 37.46 37.25 37.25 0.0M
2025-08-04 37.25 37.40 37.25 37.40 0.0M
2025-08-01 37.23 37.23 36.98 37.06 0.0M
2025-07-31 38.27 38.27 37.37 37.37 0.0M
2025-07-30 37.54 37.61 37.39 37.47 0.0M
2025-07-29 37.64 37.64 37.50 37.52 0.0M
2025-07-28 38.10 38.10 37.54 37.58 0.0M
2025-07-25 38.01 38.01 37.56 37.61 0.0M
2025-07-24 37.57 37.57 37.50 37.52 0.0M
2025-07-23 37.37 37.49 37.33 37.47 0.0M
2025-07-22 37.27 37.33 37.19 37.31 0.0M
2025-07-21 37.42 37.44 37.28 37.28 0.0M
2025-07-18 37.24 37.28 37.18 37.23 0.0M
2025-07-17 37.19 37.29 37.17 37.26 0.0M
2025-07-16 37.01 37.09 36.93 37.09 0.0M
2025-07-15 37.15 37.15 37.01 37.01 0.0M
2025-07-14 37.03 37.17 37.03 37.12 0.0M
2025-07-11 37.08 37.14 37.01 37.01 0.0M
2025-07-10 37.14 37.20 37.11 37.11 0.0M
2025-07-09 36.95 37.04 36.95 37.04 0.0M
2025-07-08 36.92 36.96 36.89 36.90 0.0M
2025-07-07 37.05 37.07 36.80 36.90 0.0M
2025-07-03 37.06 37.15 37.06 37.15 0.0M
2025-07-02 36.72 36.94 36.72 36.89 0.1M
2025-07-01 36.75 36.86 36.64 36.79 0.0M
2025-06-30 36.74 36.87 36.69 36.87 0.0M
2025-06-27 36.51 36.75 36.51 36.65 0.0M
2025-06-26 36.42 36.51 36.41 36.51 0.0M
2025-06-25 36.32 36.32 36.18 36.26 0.0M
2025-06-24 36.23 36.35 36.19 36.28 0.0M
2025-06-23 35.64 36.00 35.64 35.95 0.0M
2025-06-20 35.89 35.89 35.68 35.73 0.0M
2025-06-18 36.00 36.00 35.79 35.80 0.0M
2025-06-17 35.98 35.99 35.81 35.90 0.0M
2025-06-16 36.03 36.06 35.99 36.00 0.0M
2025-06-13 35.92 36.00 35.81 35.81 0.0M
2025-06-12 36.01 36.13 36.01 36.13 0.0M
2025-06-11 36.19 36.19 36.00 36.00 0.0M
2025-06-10 35.98 36.06 35.94 36.06 0.0M
2025-06-09 35.90 36.00 35.90 35.91 0.1M
2025-06-06 35.85 35.94 35.84 35.90 0.0M
2025-06-05 35.81 35.86 35.54 35.62 0.0M
2025-06-04 35.80 35.86 35.74 35.78 0.0M
2025-06-03 35.63 35.89 35.60 35.74 0.1M
2025-06-02 35.41 35.58 35.41 35.58 0.0M
2025-05-30 35.35 35.52 35.35 35.52 0.0M
2025-05-29 35.44 35.48 35.44 35.48 0.0M
2025-05-28 35.48 35.52 35.39 35.39 0.0M
2025-05-27 35.47 35.58 35.39 35.53 0.0M
2025-05-23 35.03 35.16 34.99 35.10 0.0M
2025-05-22 35.30 35.32 35.22 35.23 0.0M
2025-05-21 35.53 35.67 35.29 35.29 0.0M
2025-05-20 35.68 35.70 35.60 35.66 0.0M
2025-05-19 35.50 35.80 35.50 35.74 0.0M
2025-05-16 35.51 35.69 35.51 35.69 0.0M
2025-05-15 35.37 35.58 35.31 35.44 0.0M
2025-05-14 35.32 35.41 35.32 35.38 0.0M
2025-05-13 35.34 35.44 35.32 35.37 0.0M
2025-05-12 35.13 35.15 34.96 35.15 0.0M
2025-05-09 34.49 34.57 34.47 34.51 0.0M
2025-05-08 34.56 34.81 34.44 34.56 0.0M
2025-05-07 34.46 34.47 34.29 34.44 0.0M
2025-05-06 34.38 34.47 34.31 34.40 0.0M
2025-05-05 34.55 34.69 34.49 34.55 0.1M
2025-05-02 34.56 34.77 34.56 34.69 0.0M
2025-05-01 34.52 34.61 34.45 34.45 0.1M
2025-04-30 33.97 34.39 33.97 34.32 0.1M
2025-04-29 33.97 34.21 33.97 34.16 0.0M
2025-04-28 33.82 34.03 33.79 34.03 0.0M
2025-04-25 33.86 33.99 33.86 33.99 0.2M
2025-04-24 33.53 33.95 33.51 33.85 0.0M
2025-04-23 33.73 33.74 33.42 33.42 0.0M
2025-04-22 32.42 33.04 32.37 33.04 0.1M
2025-04-21 32.74 32.74 32.39 32.55 0.0M
2025-04-17 32.97 33.08 32.90 32.90 0.0M
2025-04-16 33.13 33.13 32.89 32.92 0.0M
2025-04-15 33.50 33.50 33.27 33.28 0.0M
2025-04-14 33.57 33.57 33.31 33.31 0.0M
2025-04-11 33.21 33.39 33.21 33.34 0.0M
2025-04-10 33.07 33.17 32.87 32.98 0.0M
2025-04-09 32.07 33.56 32.04 33.56 0.5M
2025-04-08 32.63 32.63 31.90 31.98 0.2M
2025-04-07 32.28 32.40 32.09 32.17 0.0M
2025-04-04 32.33 32.33 32.25 32.25 0.0M
2025-04-03 32.71 32.88 32.71 32.72 0.0M
2025-04-02 33.31 33.40 33.31 33.40 0.0M
2025-04-01 33.26 33.26 33.26 33.26 0.0M
2025-03-31 32.87 33.20 32.87 33.20 0.0M
2025-03-28 33.40 33.40 33.08 33.08 0.0M
2025-03-27 33.51 33.58 33.43 33.46 0.0M
2025-03-26 33.69 33.69 33.44 33.50 0.0M
2025-03-25 33.70 33.70 33.61 33.69 0.0M
2025-03-24 33.66 33.67 33.58 33.67 0.3M
2025-03-21 33.19 33.34 33.17 33.34 0.0M
2025-03-20 33.34 33.34 33.34 33.34 0.0M
2025-03-19 33.37 33.44 33.37 33.44 0.0M
2025-03-18 33.13 33.22 33.13 33.17 0.0M
2025-03-17 33.55 33.55 33.46 33.46 0.0M
2025-03-14 33.10 33.33 33.10 33.33 0.0M
2025-03-13 33.02 33.02 32.96 32.96 0.0M
2025-03-12 33.27 33.27 33.19 33.19 0.0M
2025-03-11 33.29 33.29 33.25 33.25 0.0M
2025-03-10 33.47 33.47 33.35 33.36 0.0M
2025-03-07 33.45 33.66 33.43 33.66 0.0M
2025-03-06 33.72 33.72 33.60 33.61 0.0M
2025-03-05 33.75 33.91 33.64 33.91 0.0M
2025-03-04 33.69 33.71 33.69 33.70 0.0M
2025-03-03 34.18 34.20 33.90 33.90 0.0M
2025-02-28 34.06 34.24 34.03 34.24 0.0M
2025-02-27 34.28 34.28 33.94 33.94 0.0M
2025-02-26 34.42 34.48 34.25 34.26 0.0M
2025-02-25 34.42 34.42 34.18 34.28 0.3M
2025-02-24 34.53 34.53 34.36 34.36 0.0M
2025-02-21 34.68 34.68 34.48 34.48 0.0M
2025-02-20 34.88 34.94 34.88 34.88 0.0M
2025-02-19 34.92 35.07 34.87 35.07 0.0M
2025-02-18 34.88 34.92 34.79 34.92 0.0M
2025-02-14 34.91 34.92 34.89 34.89 0.0M
2025-02-13 34.78 34.95 34.76 34.85 0.0M
2025-02-12 34.80 34.80 34.48 34.58 0.0M
2025-02-11 34.70 34.75 34.66 34.69 0.0M
2025-02-10 34.68 34.68 34.67 34.67 0.0M
2025-02-07 34.55 34.68 34.50 34.53 0.0M
2025-02-06 34.70 34.77 34.69 34.75 0.0M
2025-02-05 34.57 34.68 34.57 34.68 0.0M
2025-02-04 34.57 34.69 34.57 34.60 0.0M
2025-02-03 34.46 34.51 34.46 34.46 0.0M
2025-01-31 34.90 34.92 34.63 34.63 0.0M
2025-01-30 34.74 34.74 34.74 34.74 0.0M
2025-01-29 34.68 34.68 34.59 34.59 0.0M
2025-01-28 34.59 34.74 34.59 34.74 0.0M
2025-01-27 34.65 34.65 34.47 34.54 0.0M
2025-01-24 34.96 34.96 34.85 34.87 0.0M
2025-01-23 34.83 34.93 34.83 34.93 0.0M
2025-01-22 34.87 34.87 34.84 34.84 0.0M
2025-01-21 34.60 34.69 34.58 34.65 0.0M
2025-01-17 34.49 34.49 34.49 34.49 0.0M
2025-01-16 34.33 34.33 34.26 34.26 0.0M
2025-01-15 34.23 34.33 34.21 34.30 0.0M
2025-01-14 34.04 34.05 33.93 33.99 0.0M
2025-01-13 33.88 34.00 33.88 34.00 0.0M
2025-01-10 34.01 34.01 34.01 34.01 0.0M
2025-01-08 34.25 34.25 34.20 34.25 0.0M
2025-01-07 34.59 34.59 33.84 34.22 0.3M
2025-01-06 34.56 34.70 34.49 34.49 0.0M
2025-01-03 34.22 34.36 34.22 34.36 0.0M
2025-01-02 34.17 34.25 33.99 34.09 0.0M