Strategy Shares Nasdaq 7 Handl™ Index ETF (HNDL)

HNDL
🏛️ 미국 →
22.21
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
2022-12-30 19.55 19.65 19.52 19.58 0.3M
2022-12-29 19.56 19.75 19.56 19.73 0.4M
2022-12-28 19.62 19.75 19.46 19.56 0.3M
2022-12-27 19.72 19.79 19.61 19.65 0.4M
2022-12-23 19.78 19.85 19.65 19.84 0.2M
2022-12-22 19.94 19.94 19.56 19.70 0.2M
2022-12-21 19.80 19.96 19.80 19.89 0.2M
2022-12-20 19.70 19.78 19.63 19.75 0.2M
2022-12-19 19.90 19.98 19.73 19.83 0.3M
2022-12-16 20.11 20.11 19.90 20.11 0.2M
2022-12-15 20.43 20.45 20.17 20.29 0.2M
2022-12-14 20.44 20.60 20.31 20.50 0.2M
2022-12-13 20.69 20.77 20.40 20.50 0.2M
2022-12-12 20.17 20.40 20.17 20.40 0.2M
2022-12-09 20.28 20.40 20.20 20.32 0.1M
2022-12-08 20.33 20.50 20.33 20.40 0.2M
2022-12-07 20.26 20.43 20.25 20.32 0.2M
2022-12-06 20.38 20.45 20.21 20.32 0.2M
2022-12-05 20.61 20.64 20.40 20.43 0.1M
2022-12-02 20.43 20.75 20.43 20.71 0.1M
2022-12-01 20.61 20.75 20.59 20.70 0.2M
2022-11-30 20.11 20.57 20.09 20.55 0.3M
2022-11-29 20.19 20.30 20.16 20.29 0.1M
2022-11-28 20.34 20.45 20.23 20.24 0.1M
2022-11-25 20.39 20.50 20.39 20.45 0.1M
2022-11-23 20.33 20.45 20.32 20.45 0.1M
2022-11-22 20.22 20.32 20.16 20.32 0.2M
2022-11-21 20.08 20.14 20.03 20.06 0.2M
2022-11-18 20.23 20.23 20.02 20.14 0.2M
2022-11-17 20.07 20.07 19.95 20.02 0.2M
2022-11-16 20.07 20.23 20.07 20.23 0.3M
2022-11-15 20.29 20.31 20.06 20.18 0.3M
2022-11-14 20.02 20.16 19.99 20.05 0.2M
2022-11-11 20.04 20.16 20.00 20.10 0.2M
2022-11-10 19.84 20.08 19.67 20.04 0.3M
2022-11-09 19.32 19.51 19.25 19.34 0.2M
2022-11-08 19.39 19.59 19.38 19.58 0.1M
2022-11-07 19.34 19.38 19.23 19.38 0.2M
2022-11-04 19.34 19.46 19.15 19.36 0.2M
2022-11-03 19.11 19.30 19.10 19.30 0.2M
2022-11-02 19.71 19.81 19.30 19.37 0.1M
2022-11-01 19.76 19.84 19.60 19.67 0.1M
2022-10-31 19.60 19.74 19.57 19.60 0.1M
2022-10-28 19.37 19.75 19.37 19.74 0.2M
2022-10-27 19.47 19.62 19.43 19.46 0.1M
2022-10-26 19.34 19.58 19.32 19.45 0.3M
2022-10-25 19.12 19.50 19.12 19.44 0.2M
2022-10-24 18.97 19.15 18.92 19.13 0.1M
2022-10-21 18.62 19.00 18.62 18.95 0.2M
2022-10-20 18.91 19.09 18.70 18.80 0.2M
2022-10-19 18.93 19.13 18.85 19.03 0.1M
2022-10-18 19.19 19.32 18.98 19.20 0.3M
2022-10-17 19.01 19.07 18.90 19.00 0.3M
2022-10-14 19.04 19.13 18.62 18.70 0.2M
2022-10-13 18.39 19.00 18.26 18.96 0.2M
2022-10-12 19.06 19.06 18.79 18.85 0.3M
2022-10-11 18.83 19.12 18.82 19.01 0.1M
2022-10-10 19.09 19.15 18.87 18.94 0.2M
2022-10-07 19.29 19.37 19.03 19.14 0.2M
2022-10-06 19.62 19.80 19.47 19.47 0.2M
2022-10-05 19.77 19.83 19.54 19.83 0.1M
2022-10-04 19.65 19.93 19.65 19.88 0.3M
2022-10-03 19.11 19.57 19.11 19.50 0.2M
2022-09-30 19.30 19.45 19.15 19.20 0.2M
2022-09-29 19.45 19.45 19.19 19.27 0.2M
2022-09-28 19.26 19.65 19.25 19.65 0.3M
2022-09-27 19.33 19.47 19.09 19.12 0.3M
2022-09-26 19.50 19.59 19.17 19.28 0.4M
2022-09-23 19.86 19.86 19.48 19.65 0.5M
2022-09-22 20.14 20.19 19.95 20.03 0.4M
2022-09-21 20.45 20.61 20.26 20.26 0.3M
2022-09-20 20.58 20.58 20.32 20.45 0.3M
2022-09-19 20.52 20.62 20.39 20.62 0.3M
2022-09-16 20.64 20.64 20.45 20.55 0.3M
2022-09-15 20.93 20.93 20.63 20.77 0.2M
2022-09-14 20.83 20.99 20.83 20.87 0.1M
2022-09-13 21.33 21.33 20.97 21.04 0.2M
2022-09-12 21.50 21.71 21.50 21.55 0.2M
2022-09-09 21.31 21.49 21.31 21.49 0.2M
2022-09-08 21.13 21.31 21.13 21.25 0.2M
2022-09-07 20.90 21.25 20.90 21.21 0.1M
2022-09-06 21.03 21.15 20.90 20.99 0.1M
2022-09-02 21.24 21.42 21.05 21.08 0.1M
2022-09-01 21.03 21.23 20.89 21.23 0.2M
2022-08-31 21.36 21.45 21.18 21.27 0.1M
2022-08-30 21.57 21.62 21.31 21.35 0.2M
2022-08-29 21.45 21.68 21.45 21.56 0.2M
2022-08-26 22.01 22.15 21.66 21.73 0.2M
2022-08-25 21.98 22.13 21.90 22.13 0.2M
2022-08-24 21.76 21.90 21.75 21.90 0.1M
2022-08-23 21.80 22.00 21.80 21.80 0.1M
2022-08-22 22.02 22.10 21.80 21.80 0.2M
2022-08-19 22.22 22.29 22.16 22.25 0.2M
2022-08-18 22.39 22.50 22.39 22.43 0.1M
2022-08-17 22.31 22.43 22.29 22.39 0.2M
2022-08-16 22.54 22.58 22.37 22.58 0.3M
2022-08-15 22.39 22.54 22.37 22.54 0.4M
2022-08-12 22.32 22.44 22.22 22.37 0.3M
2022-08-11 22.45 22.46 22.15 22.21 0.2M
2022-08-10 22.31 22.34 22.21 22.34 0.2M
2022-08-09 22.00 22.08 22.00 22.08 0.2M
2022-08-08 22.25 22.25 22.08 22.11 0.2M
2022-08-05 22.02 22.09 21.92 22.08 0.2M
2022-08-04 22.20 22.25 22.15 22.23 0.2M
2022-08-03 22.01 22.25 22.00 22.20 0.2M
2022-08-02 22.05 22.20 22.00 22.00 0.2M
2022-08-01 22.01 22.21 22.01 22.17 0.2M
2022-07-29 22.11 22.22 21.98 22.18 0.2M
2022-07-28 21.72 22.04 21.70 22.00 0.3M
2022-07-27 21.40 21.68 21.40 21.63 0.2M
2022-07-26 21.35 21.45 21.28 21.35 0.2M
2022-07-25 21.42 21.46 21.27 21.33 0.2M
2022-07-22 21.35 21.49 21.22 21.41 0.2M
2022-07-21 21.20 21.30 21.04 21.30 0.2M
2022-07-20 21.14 21.20 21.06 21.12 0.2M
2022-07-19 20.84 21.10 20.84 21.02 0.3M
2022-07-18 20.99 21.00 20.75 20.81 0.3M
2022-07-15 20.70 20.86 20.63 20.84 0.2M
2022-07-14 20.57 20.64 20.35 20.61 0.1M
2022-07-13 20.50 20.88 20.50 20.85 0.1M
2022-07-12 20.85 21.00 20.73 20.81 0.1M
2022-07-11 20.86 20.98 20.82 20.97 0.2M
2022-07-08 21.03 21.08 20.91 21.03 0.2M
2022-07-07 20.87 21.09 20.87 21.08 0.2M
2022-07-06 20.85 20.99 20.74 20.87 0.1M
2022-07-05 20.90 20.93 20.62 20.84 0.2M
2022-07-01 20.71 20.98 20.67 20.97 0.1M
2022-06-30 20.50 20.77 20.50 20.60 0.1M
2022-06-29 20.59 20.77 20.58 20.64 0.1M
2022-06-28 20.84 20.99 20.59 20.59 0.1M
2022-06-27 20.81 20.92 20.81 20.82 0.1M
2022-06-24 20.59 20.84 20.59 20.84 0.2M
2022-06-23 20.41 20.58 20.37 20.51 0.1M
2022-06-22 20.13 20.45 20.13 20.35 0.2M
2022-06-21 20.07 20.38 20.07 20.25 0.5M
2022-06-17 19.97 20.17 19.88 19.94 0.3M
2022-06-16 20.16 20.18 19.89 20.00 0.7M
2022-06-15 20.27 20.62 20.15 20.37 0.5M
2022-06-14 20.38 20.46 19.97 20.08 0.6M
2022-06-13 20.72 20.82 20.27 20.40 0.7M
2022-06-10 21.66 21.66 21.31 21.35 0.4M
2022-06-09 22.01 22.17 21.81 21.89 0.3M
2022-06-08 22.31 22.42 22.14 22.22 0.2M
2022-06-07 22.21 22.45 22.13 22.40 0.3M
2022-06-06 22.35 22.50 22.20 22.28 0.2M
2022-06-03 22.41 22.41 22.25 22.34 0.2M
2022-06-02 22.20 22.54 22.13 22.54 0.2M
2022-06-01 22.49 22.49 22.12 22.28 0.3M
2022-05-31 22.46 22.53 22.28 22.42 0.3M
2022-05-27 22.20 22.57 22.20 22.51 0.3M
2022-05-26 22.09 22.22 21.95 22.20 0.3M
2022-05-25 21.67 21.99 21.67 21.95 0.3M
2022-05-24 21.50 21.79 21.46 21.75 0.4M
2022-05-23 21.51 21.64 21.48 21.59 0.4M
2022-05-20 21.62 21.62 21.16 21.45 0.4M
2022-05-19 21.27 21.53 21.27 21.35 0.4M
2022-05-18 21.69 21.79 21.42 21.47 0.3M
2022-05-17 21.91 21.92 21.73 21.82 0.3M
2022-05-16 21.61 21.84 21.61 21.77 0.3M
2022-05-13 21.46 21.70 21.46 21.70 0.4M
2022-05-12 21.25 21.46 21.18 21.32 0.6M
2022-05-11 21.66 21.88 21.50 21.54 0.3M
2022-05-10 21.82 21.92 21.50 21.68 0.5M
2022-05-09 21.90 21.91 21.52 21.58 0.9M
2022-05-06 22.20 22.21 21.90 22.04 0.5M
2022-05-05 22.70 22.70 22.04 22.19 0.5M
2022-05-04 22.28 22.80 22.21 22.79 0.3M
2022-05-03 22.30 22.38 22.19 22.32 0.4M
2022-05-02 22.25 22.30 21.81 22.12 1.1M
2022-04-29 22.78 22.80 22.22 22.30 0.5M
2022-04-28 22.60 22.90 22.50 22.85 0.5M
2022-04-27 22.59 22.75 22.51 22.57 0.4M
2022-04-26 22.82 22.87 22.60 22.61 0.4M
2022-04-25 22.73 22.88 22.57 22.88 0.6M
2022-04-22 23.23 23.23 22.81 22.81 0.6M
2022-04-21 23.63 23.67 23.20 23.29 0.4M
2022-04-20 23.41 23.61 23.41 23.60 0.3M
2022-04-19 23.18 23.39 23.13 23.35 0.4M
2022-04-18 23.30 23.39 23.12 23.17 0.8M
2022-04-14 23.57 23.59 23.31 23.35 0.4M
2022-04-13 23.38 23.58 23.38 23.55 0.4M
2022-04-12 23.55 23.67 23.41 23.47 0.3M
2022-04-11 23.56 23.70 23.36 23.41 0.8M
2022-04-08 23.77 23.84 23.71 23.75 0.4M
2022-04-07 23.80 23.85 23.70 23.77 0.3M
2022-04-06 23.80 23.90 23.63 23.83 0.4M
2022-04-05 24.25 24.28 23.91 24.00 0.4M
2022-04-04 24.11 24.25 24.11 24.21 0.3M
2022-04-01 24.16 24.18 24.02 24.14 0.4M
2022-03-31 24.28 24.32 24.11 24.11 0.3M
2022-03-30 24.22 24.30 24.18 24.25 0.7M
2022-03-29 24.00 24.25 24.00 24.23 0.6M
2022-03-28 23.83 23.96 23.81 23.92 0.4M
2022-03-25 23.75 23.85 23.72 23.82 0.4M
2022-03-24 23.75 23.84 23.65 23.80 0.3M
2022-03-23 23.75 23.75 23.66 23.68 0.3M
2022-03-22 23.65 23.75 23.62 23.72 0.4M
2022-03-21 23.77 23.80 23.54 23.62 0.4M
2022-03-18 23.58 23.84 23.56 23.77 0.5M
2022-03-17 23.42 23.65 23.42 23.57 0.3M
2022-03-16 23.25 23.40 23.01 23.40 0.6M
2022-03-15 22.89 23.18 22.89 23.13 0.4M
2022-03-14 23.27 23.27 22.86 22.88 0.6M
2022-03-11 23.56 23.59 23.26 23.27 0.3M
2022-03-10 23.58 23.63 23.45 23.56 0.4M
2022-03-09 23.79 23.79 23.65 23.73 0.6M
2022-03-08 23.72 23.83 23.54 23.57 0.7M
2022-03-07 24.15 24.15 23.70 23.75 0.8M
2022-03-04 24.01 24.17 23.95 24.17 0.5M
2022-03-03 24.19 24.20 23.97 24.08 0.4M
2022-03-02 24.03 24.12 23.95 24.05 0.4M
2022-03-01 24.00 24.10 23.83 23.91 0.4M
2022-02-28 23.73 23.99 23.70 23.99 0.7M
2022-02-25 23.45 23.90 23.45 23.81 0.6M
2022-02-24 22.90 23.48 22.86 23.44 1.2M
2022-02-23 23.61 23.64 23.21 23.26 0.7M
2022-02-22 23.59 23.72 23.41 23.51 0.9M
2022-02-18 23.87 23.90 23.66 23.71 0.8M
2022-02-17 24.01 24.05 23.81 23.87 0.6M
2022-02-16 24.00 24.08 23.90 24.05 0.7M
2022-02-15 24.03 24.04 23.91 24.00 0.8M
2022-02-14 24.01 24.05 23.76 23.89 1.0M
2022-02-11 24.22 24.30 24.00 24.09 1.2M
2022-02-10 24.57 24.71 24.20 24.31 1.3M
2022-02-09 24.69 24.80 24.68 24.79 0.9M
2022-02-08 24.57 24.59 24.41 24.55 0.8M
2022-02-07 24.69 24.69 24.50 24.55 0.7M
2022-02-04 24.67 24.72 24.40 24.61 1.0M
2022-02-03 24.84 24.85 24.65 24.78 0.8M
2022-02-02 25.00 25.05 24.83 25.04 0.8M
2022-02-01 24.79 24.85 24.62 24.85 0.7M
2022-01-31 24.49 24.77 24.40 24.77 0.6M
2022-01-28 24.03 24.45 23.98 24.45 0.7M
2022-01-27 24.40 24.50 24.05 24.10 0.9M
2022-01-26 24.62 24.67 24.05 24.26 1.0M
2022-01-25 24.27 24.45 24.10 24.33 0.8M
2022-01-24 24.31 24.48 23.86 24.48 2.2M
2022-01-21 24.69 24.79 24.42 24.53 1.7M
2022-01-20 24.93 25.08 24.66 24.70 1.0M
2022-01-19 25.03 25.10 24.80 24.87 1.3M
2022-01-18 25.21 25.21 24.92 25.00 2.5M
2022-01-14 25.36 25.36 25.18 25.32 1.4M
2022-01-13 25.70 25.71 25.40 25.41 1.1M
2022-01-12 25.77 25.78 25.62 25.69 1.0M
2022-01-11 25.53 25.67 25.38 25.65 1.1M
2022-01-10 25.45 25.50 25.18 25.49 1.7M
2022-01-07 25.67 25.67 25.45 25.53 1.1M
2022-01-06 25.61 25.70 25.48 25.61 1.1M
2022-01-05 26.07 26.07 25.61 25.62 1.5M
2022-01-04 25.94 26.05 25.90 26.00 1.1M
2022-01-03 26.00 26.02 25.88 26.00 1.4M