Swan Hedged Equity US Large Cap ETF (HEGD)

HEGD
🏛️ 미국 →
24.74
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
2025-09-26 24.69 24.77 24.66 24.74 0.1M
2025-09-25 24.59 24.71 24.59 24.65 0.1M
2025-09-24 24.87 24.87 24.75 24.78 0.1M
2025-09-23 24.93 24.94 24.80 24.84 0.2M
2025-09-22 24.76 24.94 24.76 24.94 0.0M
2025-09-19 24.78 24.83 24.74 24.83 0.0M
2025-09-18 24.68 24.78 24.64 24.68 0.1M
2025-09-17 24.70 24.70 24.55 24.61 0.0M
2025-09-16 24.67 24.68 24.64 24.67 0.0M
2025-09-15 24.63 24.68 24.60 24.68 0.1M
2025-09-12 24.54 24.62 24.53 24.53 0.0M
2025-09-11 24.45 24.60 24.45 24.56 0.1M
2025-09-10 24.44 24.47 24.36 24.45 0.1M
2025-09-09 24.29 24.35 24.23 24.35 0.0M
2025-09-08 24.27 24.31 24.24 24.28 0.0M
2025-09-05 24.35 24.37 24.16 24.24 0.1M
2025-09-04 24.13 24.27 24.12 24.26 0.3M
2025-09-03 24.09 24.17 24.04 24.10 0.0M
2025-09-02 23.99 24.06 23.91 24.06 0.1M
2025-08-29 24.25 24.25 24.13 24.14 0.1M
2025-08-28 24.25 24.31 24.18 24.30 0.0M
2025-08-27 24.18 24.25 24.18 24.24 0.0M
2025-08-26 24.10 24.20 24.08 24.15 0.0M
2025-08-25 24.16 24.18 24.07 24.07 0.1M
2025-08-22 23.84 24.23 23.84 24.15 0.2M
2025-08-21 23.94 23.99 23.89 23.89 0.1M
2025-08-20 24.03 24.03 23.86 24.01 0.0M
2025-08-19 24.08 24.17 24.00 24.00 0.0M
2025-08-18 24.14 24.21 24.09 24.10 0.2M
2025-08-15 24.15 24.20 24.11 24.11 0.1M
2025-08-14 24.05 24.24 24.05 24.17 0.1M
2025-08-13 24.19 24.24 24.14 24.21 0.1M
2025-08-12 23.98 24.15 23.98 24.15 0.1M
2025-08-11 24.10 24.18 23.91 23.94 0.1M
2025-08-08 24.02 24.02 23.86 23.98 0.0M
2025-08-07 23.95 23.97 23.75 23.85 0.2M
2025-08-06 23.76 23.90 23.72 23.84 0.2M
2025-08-05 23.79 24.00 23.69 23.69 0.1M
2025-08-04 23.70 23.82 23.70 23.82 0.0M
2025-08-01 23.69 23.69 23.53 23.56 0.1M
2025-07-31 23.99 24.47 23.81 23.81 0.1M
2025-07-30 23.94 23.99 23.83 23.83 0.1M
2025-07-29 23.97 24.00 23.88 23.90 0.1M
2025-07-28 23.98 24.00 23.91 23.96 0.0M
2025-07-25 23.90 24.16 23.87 23.92 0.1M
2025-07-24 23.91 23.95 23.90 23.90 0.0M
2025-07-23 23.82 23.90 23.78 23.86 0.1M
2025-07-22 23.75 24.02 23.71 23.74 0.0M
2025-07-21 23.74 23.85 23.72 23.72 0.0M
2025-07-18 23.78 23.80 23.70 23.74 0.1M
2025-07-17 23.64 23.78 23.64 23.75 0.0M
2025-07-16 23.62 23.70 23.54 23.70 0.1M
2025-07-15 23.76 23.76 23.60 23.61 0.5M
2025-07-14 23.61 23.68 23.58 23.62 0.0M
2025-07-11 23.60 23.67 23.58 23.58 0.0M
2025-07-10 23.60 23.72 23.59 23.64 0.0M
2025-07-09 23.89 23.89 23.54 23.60 0.0M
2025-07-08 23.58 23.60 23.52 23.53 0.1M
2025-07-07 23.63 23.66 23.50 23.58 0.1M
2025-07-03 23.63 23.72 23.63 23.68 0.0M
2025-07-02 23.50 23.64 23.47 23.56 0.1M
2025-07-01 23.44 23.52 23.43 23.50 0.1M
2025-06-30 23.45 23.51 23.09 23.50 0.1M
2025-06-27 23.32 23.43 23.28 23.36 0.0M
2025-06-26 23.25 23.35 23.21 23.30 0.1M
2025-06-25 23.23 23.23 23.15 23.20 0.1M
2025-06-24 23.06 23.22 23.06 23.20 0.0M
2025-06-23 22.91 23.04 22.89 23.00 0.0M
2025-06-20 22.96 22.96 22.86 22.86 0.2M
2025-06-18 22.96 23.03 22.89 22.90 0.0M
2025-06-17 23.02 23.02 22.92 22.98 0.0M
2025-06-16 22.78 23.09 22.78 22.99 0.0M
2025-06-13 22.96 23.04 22.91 22.91 0.0M
2025-06-12 22.99 23.09 22.99 23.04 0.0M
2025-06-11 23.08 23.10 22.97 23.04 0.1M
2025-06-10 23.01 23.05 22.97 23.01 0.0M
2025-06-09 22.95 23.01 22.94 22.97 0.0M
2025-06-06 22.94 23.22 22.91 22.95 0.0M
2025-06-05 22.92 22.96 22.80 22.80 0.0M
2025-06-04 22.91 22.96 22.89 22.90 0.1M
2025-06-03 22.79 22.94 22.79 22.93 0.1M
2025-06-02 22.71 22.82 22.66 22.79 0.1M
2025-05-30 22.66 22.77 22.62 22.73 0.3M
2025-05-29 22.81 22.81 22.68 22.77 0.1M
2025-05-28 22.76 22.79 22.68 22.68 0.1M
2025-05-27 22.68 22.79 22.64 22.78 0.1M
2025-05-23 22.52 22.58 22.48 22.52 0.1M
2025-05-22 22.60 22.68 22.55 22.57 0.0M
2025-05-21 22.73 22.81 22.56 22.63 0.1M
2025-05-20 22.84 22.86 22.76 22.81 0.0M
2025-05-19 22.73 22.89 22.73 22.86 0.0M
2025-05-16 22.74 22.86 22.73 22.86 0.0M
2025-05-15 22.63 22.78 22.63 22.77 0.0M
2025-05-14 22.68 22.71 22.63 22.68 0.0M
2025-05-13 22.64 22.72 22.64 22.69 0.1M
2025-05-12 22.58 22.64 22.39 22.61 0.1M
2025-05-09 22.32 22.37 22.26 22.29 0.0M
2025-05-08 22.34 22.41 22.27 22.28 0.1M
2025-05-07 22.22 22.32 22.18 22.22 0.0M
2025-05-06 22.20 22.39 22.17 22.23 0.1M
2025-05-05 22.27 22.35 22.25 22.25 0.0M
2025-05-02 22.32 22.39 22.28 22.39 0.0M
2025-05-01 22.27 22.35 22.16 22.16 0.1M
2025-04-30 21.99 22.17 21.91 22.17 0.6M
2025-04-29 22.00 22.12 21.95 22.06 0.1M
2025-04-28 22.02 22.04 21.91 22.03 0.0M
2025-04-25 21.91 22.00 21.89 21.95 0.2M
2025-04-24 21.74 21.99 21.74 21.99 0.2M
2025-04-23 21.86 21.90 21.72 21.80 0.0M
2025-04-22 21.56 21.68 21.55 21.65 0.2M
2025-04-21 21.52 21.52 21.39 21.45 0.1M
2025-04-17 21.68 21.70 21.59 21.64 0.0M
2025-04-16 21.71 21.75 21.54 21.64 0.3M
2025-04-15 21.81 21.90 21.77 21.79 0.0M
2025-04-14 21.92 21.93 21.77 21.84 0.1M
2025-04-11 21.61 21.84 21.59 21.82 0.4M
2025-04-10 21.70 21.74 21.49 21.62 0.1M
2025-04-09 21.21 21.91 21.21 21.83 0.1M
2025-04-08 21.47 21.53 21.11 21.21 0.1M
2025-04-07 21.13 21.62 21.13 21.24 0.1M
2025-04-04 21.49 21.59 21.31 21.36 0.1M
2025-04-03 21.73 21.79 21.64 21.70 0.1M
2025-04-02 21.91 22.06 21.91 22.01 0.0M
2025-04-01 21.89 21.99 21.84 21.98 0.1M
2025-03-31 21.75 21.94 21.74 21.90 0.2M
2025-03-28 22.01 22.01 21.84 21.87 0.0M
2025-03-27 22.01 22.13 22.01 22.05 0.0M
2025-03-26 22.19 22.21 22.04 22.09 0.0M
2025-03-25 22.20 22.23 22.16 22.20 0.1M
2025-03-24 22.13 22.19 22.13 22.18 0.0M
2025-03-21 21.95 22.02 21.93 22.02 0.0M
2025-03-20 21.97 22.09 21.97 21.99 0.0M
2025-03-19 21.94 22.11 21.94 22.03 0.0M
2025-03-18 21.97 21.97 21.91 21.93 0.0M
2025-03-17 21.97 22.10 21.96 22.03 0.0M
2025-03-14 21.88 21.99 21.86 21.97 0.1M
2025-03-13 21.92 21.92 21.78 21.79 0.1M
2025-03-12 21.96 21.99 21.89 21.94 0.0M
2025-03-11 22.04 22.05 21.88 21.94 0.1M
2025-03-10 22.12 22.15 21.93 22.02 0.1M
2025-03-07 22.30 22.31 22.10 22.26 0.1M
2025-03-06 22.24 22.36 22.18 22.21 0.1M
2025-03-05 22.29 22.44 22.24 22.41 0.1M
2025-03-04 22.39 22.46 22.23 22.28 0.1M
2025-03-03 22.71 22.71 22.38 22.43 0.1M
2025-02-28 22.49 22.66 22.43 22.65 0.3M
2025-02-27 22.66 22.68 22.45 22.45 0.1M
2025-02-26 22.71 22.77 22.61 22.67 0.1M
2025-02-25 22.69 22.74 22.57 22.65 0.0M
2025-02-24 22.82 22.84 22.69 22.69 0.2M
2025-02-21 23.01 23.05 22.76 22.76 0.1M
2025-02-20 23.05 23.06 22.95 23.02 0.1M
2025-02-19 23.01 23.11 22.98 23.09 0.0M
2025-02-18 23.05 23.05 22.98 23.02 0.0M
2025-02-14 22.99 23.05 22.98 22.98 0.1M
2025-02-13 22.87 23.02 22.87 22.99 0.0M
2025-02-12 22.82 22.96 22.77 22.87 0.1M
2025-02-11 22.88 22.93 22.83 22.93 0.1M
2025-02-10 22.82 22.92 22.82 22.90 0.0M
2025-02-07 22.97 22.97 22.78 22.80 0.0M
2025-02-06 22.92 22.96 22.86 22.96 0.0M
2025-02-05 22.79 22.88 22.78 22.87 0.0M
2025-02-04 22.74 22.85 22.74 22.85 0.0M
2025-02-03 22.67 22.79 22.61 22.76 0.0M
2025-01-31 22.98 23.13 22.85 22.86 0.3M
2025-01-30 22.90 22.96 22.82 22.92 0.0M
2025-01-29 22.87 22.91 22.76 22.85 0.0M
2025-01-28 23.14 23.14 22.75 22.98 0.1M
2025-01-27 22.79 22.84 22.70 22.79 0.6M
2025-01-24 23.05 23.05 22.94 22.99 0.0M
2025-01-23 22.91 23.01 22.91 23.01 0.0M
2025-01-22 22.89 23.00 22.89 22.96 0.0M
2025-01-21 22.76 22.85 22.76 22.82 0.0M
2025-01-17 22.67 22.77 22.58 22.73 0.0M
2025-01-16 22.61 22.63 22.54 22.57 0.0M
2025-01-15 22.52 22.64 22.52 22.59 0.0M
2025-01-14 22.39 22.43 22.29 22.38 0.1M
2025-01-13 22.25 22.36 22.24 22.33 0.0M
2025-01-10 22.48 22.48 22.25 22.34 0.1M
2025-01-08 22.53 22.57 22.45 22.54 0.0M
2025-01-07 22.67 22.71 22.48 22.48 0.1M
2025-01-06 22.69 22.79 22.63 22.66 0.1M
2025-01-03 22.47 22.61 22.46 22.56 0.1M
2025-01-02 22.47 22.57 22.33 22.43 0.0M