THOR Equal Weight Low Volatility ETF (THLV)

THLV
🏛️ 미국 →
29.94
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 29.94 29.94 29.93 29.94 0.0M
2025-09-25 29.77 29.77 29.70 29.76 0.0M
2025-09-24 29.98 29.98 29.86 29.90 0.0M
2025-09-23 29.87 29.90 29.87 29.90 0.0M
2025-09-22 29.77 29.93 29.77 29.93 0.0M
2025-09-19 29.76 29.88 29.76 29.88 0.0M
2025-09-18 29.76 29.87 29.76 29.85 0.0M
2025-09-17 29.82 29.92 29.70 29.80 0.0M
2025-09-16 29.82 29.82 29.72 29.80 0.0M
2025-09-15 29.82 29.85 29.73 29.82 0.1M
2025-09-12 29.85 29.85 29.76 29.78 0.0M
2025-09-11 29.67 29.88 29.67 29.88 0.0M
2025-09-10 29.57 29.59 29.47 29.57 0.0M
2025-09-09 29.46 29.47 29.39 29.47 0.0M
2025-09-08 29.40 29.47 29.30 29.47 0.0M
2025-09-05 29.60 29.61 29.41 29.50 0.0M
2025-09-04 29.49 29.52 29.49 29.52 0.0M
2025-09-03 29.39 29.41 29.26 29.33 0.0M
2025-09-02 29.37 29.42 29.31 29.42 0.0M
2025-08-29 29.61 29.61 29.60 29.61 0.0M
2025-08-28 29.60 29.68 29.57 29.68 0.0M
2025-08-27 29.62 29.68 29.60 29.68 0.0M
2025-08-26 29.48 29.55 29.45 29.52 0.0M
2025-08-25 29.57 29.57 29.48 29.51 0.0M
2025-08-22 29.38 29.74 29.38 29.68 0.0M
2025-08-21 29.28 29.31 29.22 29.26 0.0M
2025-08-20 29.29 29.38 29.23 29.35 0.0M
2025-08-19 29.40 29.40 29.25 29.28 0.0M
2025-08-18 29.28 29.29 29.22 29.25 0.1M
2025-08-15 29.33 29.33 29.25 29.27 0.0M
2025-08-14 29.26 29.32 29.24 29.30 0.0M
2025-08-13 29.24 29.41 29.24 29.41 0.0M
2025-08-12 29.10 29.18 29.10 29.18 0.0M
2025-08-11 29.02 29.02 28.93 28.93 0.0M
2025-08-08 29.03 29.07 29.02 29.02 0.0M
2025-08-07 28.91 28.96 28.86 28.91 0.0M
2025-08-06 28.96 28.96 28.94 28.94 0.0M
2025-08-05 28.93 28.97 28.92 28.93 0.0M
2025-08-04 28.82 28.97 28.82 28.97 0.1M
2025-08-01 28.70 28.71 28.59 28.70 0.0M
2025-07-31 29.21 29.21 28.96 28.96 0.0M
2025-07-30 29.37 29.43 29.09 29.21 0.0M
2025-07-29 29.35 29.39 29.35 29.39 0.0M
2025-07-28 29.46 29.48 29.34 29.38 0.0M
2025-07-25 29.43 29.51 29.39 29.50 0.0M
2025-07-24 29.43 29.43 29.37 29.38 0.0M
2025-07-23 29.34 29.44 29.32 29.44 0.0M
2025-07-22 29.03 29.26 29.03 29.26 0.0M
2025-07-21 29.18 29.18 29.01 29.01 0.0M
2025-07-18 29.07 29.07 29.00 29.03 0.0M
2025-07-17 28.93 29.03 28.92 29.01 0.0M
2025-07-16 28.86 28.89 28.85 28.88 0.0M
2025-07-15 29.06 29.06 28.78 28.78 0.0M
2025-07-14 29.08 29.08 29.07 29.07 0.0M
2025-07-11 28.97 29.09 28.97 29.04 0.0M
2025-07-10 29.16 29.21 29.15 29.15 0.0M
2025-07-09 28.95 29.01 28.95 29.01 0.0M
2025-07-08 28.83 28.97 28.83 28.92 0.0M
2025-07-07 28.97 28.97 28.81 28.87 0.1M
2025-07-03 29.11 29.11 29.09 29.09 0.0M
2025-07-02 28.94 28.94 28.93 28.93 0.0M
2025-07-01 28.80 28.85 28.80 28.83 0.0M
2025-06-30 28.52 28.64 28.52 28.64 0.0M
2025-06-27 28.45 28.54 28.45 28.54 0.0M
2025-06-26 28.37 28.45 28.32 28.45 0.0M
2025-06-25 28.37 28.37 28.25 28.26 0.0M
2025-06-24 28.41 28.52 28.41 28.49 0.0M
2025-06-23 28.16 28.30 28.16 28.30 0.0M
2025-06-20 28.14 28.16 28.02 28.08 0.0M
2025-06-18 28.14 28.20 28.05 28.05 0.0M
2025-06-17 28.27 28.27 28.07 28.08 0.0M
2025-06-16 28.29 28.30 28.26 28.27 0.0M
2025-06-13 28.24 28.26 28.11 28.11 0.0M
2025-06-12 28.30 28.35 28.28 28.34 0.0M
2025-06-11 28.15 28.24 28.15 28.24 0.0M
2025-06-10 28.22 28.28 28.21 28.27 0.0M
2025-06-09 28.12 28.24 28.06 28.14 0.0M
2025-06-06 28.14 28.14 28.12 28.12 0.0M
2025-06-05 28.05 28.06 27.82 27.85 0.0M
2025-06-04 28.12 28.12 28.03 28.03 0.0M
2025-06-03 27.98 28.16 27.96 28.14 0.0M
2025-06-02 27.86 27.97 27.75 27.97 0.0M
2025-05-30 27.83 27.93 27.71 27.91 0.0M
2025-05-29 27.81 27.85 27.81 27.85 0.0M
2025-05-28 27.89 27.89 27.74 27.74 0.0M
2025-05-27 27.74 27.97 27.70 27.96 0.0M
2025-05-23 27.35 27.59 27.35 27.51 0.0M
2025-05-22 27.50 27.70 27.44 27.56 0.0M
2025-05-21 27.97 27.98 27.65 27.65 0.0M
2025-05-20 28.19 28.19 28.10 28.17 0.0M
2025-05-19 28.11 28.24 28.09 28.22 0.3M
2025-05-16 27.96 28.21 27.96 28.21 0.1M
2025-05-15 27.69 27.94 27.69 27.94 0.0M
2025-05-14 27.63 27.71 27.63 27.69 1.3M
2025-05-13 27.80 27.92 27.80 27.81 0.0M
2025-05-12 27.76 27.83 27.68 27.83 0.0M
2025-05-09 27.26 27.29 27.16 27.22 0.0M
2025-05-08 27.29 27.44 27.19 27.19 0.0M
2025-05-07 27.03 27.13 26.95 27.07 0.0M
2025-05-06 27.00 27.06 26.94 27.00 0.0M
2025-05-05 27.22 27.27 27.14 27.14 0.0M
2025-05-02 27.11 27.36 27.11 27.29 0.0M
2025-05-01 26.97 27.12 26.94 26.94 0.0M
2025-04-30 26.79 26.99 26.71 26.98 0.0M
2025-04-29 26.71 26.98 26.71 26.93 0.0M
2025-04-28 26.78 26.80 26.55 26.80 0.0M
2025-04-25 26.56 26.70 26.51 26.70 0.0M
2025-04-24 26.28 26.66 26.28 26.66 0.0M
2025-04-23 26.52 26.76 26.22 26.33 0.1M
2025-04-22 26.02 26.14 25.87 26.14 0.0M
2025-04-21 25.79 25.79 25.26 25.54 0.0M
2025-04-17 26.09 26.26 25.98 26.10 0.1M
2025-04-16 25.90 25.90 25.75 25.82 0.0M
2025-04-15 26.09 26.09 26.03 26.04 0.0M
2025-04-14 26.08 26.09 26.00 26.03 0.0M
2025-04-11 25.86 25.98 25.82 25.98 0.1M
2025-04-10 25.86 25.90 25.70 25.86 0.0M
2025-04-09 25.42 26.17 25.42 26.13 0.0M
2025-04-08 25.68 25.68 25.46 25.56 0.0M
2025-04-07 25.85 25.97 25.61 25.74 0.1M
2025-04-04 26.08 26.13 25.79 25.79 0.1M
2025-04-03 26.75 26.76 26.52 26.54 0.0M
2025-04-02 26.94 27.02 26.93 27.02 0.1M
2025-04-01 26.96 26.97 26.89 26.96 0.0M
2025-03-31 26.80 27.09 26.80 27.04 0.0M
2025-03-28 26.87 26.89 26.81 26.85 0.0M
2025-03-27 26.94 26.95 26.90 26.92 0.0M
2025-03-26 26.82 26.89 26.82 26.87 0.0M
2025-03-25 26.82 26.82 26.78 26.82 0.0M
2025-03-24 26.84 26.87 26.82 26.87 0.0M
2025-03-21 26.81 26.83 26.81 26.83 0.0M
2025-03-20 26.82 26.84 26.81 26.82 0.0M
2025-03-19 26.82 26.85 26.79 26.85 0.0M
2025-03-18 26.86 26.87 26.83 26.84 0.0M
2025-03-17 26.87 26.91 26.87 26.90 0.0M
2025-03-14 26.85 26.85 26.79 26.82 0.0M
2025-03-13 26.84 26.84 26.78 26.81 0.1M
2025-03-12 26.87 26.90 26.82 26.84 0.0M
2025-03-11 26.98 26.98 26.88 26.91 0.0M
2025-03-10 27.06 27.20 26.96 27.05 0.0M
2025-03-07 26.90 27.05 26.90 27.01 0.0M
2025-03-06 26.81 26.91 26.79 26.89 0.0M
2025-03-05 26.78 26.90 26.66 26.86 0.0M
2025-03-04 26.71 27.04 26.71 26.85 0.0M
2025-03-03 27.19 27.21 26.85 26.90 0.0M
2025-02-28 27.03 27.28 27.03 27.28 0.0M
2025-02-27 27.22 27.32 27.12 27.12 0.0M
2025-02-26 27.28 27.33 27.21 27.26 0.0M
2025-02-25 27.36 27.36 27.19 27.24 0.0M
2025-02-24 27.45 27.46 27.40 27.40 0.0M
2025-02-21 27.66 27.66 27.45 27.45 0.0M
2025-02-20 27.64 27.73 27.63 27.71 0.0M
2025-02-19 27.69 27.72 27.67 27.67 0.0M
2025-02-18 27.59 27.67 27.59 27.64 0.1M
2025-02-14 27.54 27.56 27.52 27.54 0.1M
2025-02-13 27.40 27.48 27.40 27.46 0.0M
2025-02-12 27.40 27.43 27.33 27.35 0.0M
2025-02-11 27.50 27.53 27.48 27.49 0.0M
2025-02-10 27.39 27.46 27.39 27.45 0.0M
2025-02-07 27.33 27.33 27.25 27.27 0.0M
2025-02-06 27.33 27.33 27.24 27.30 0.1M
2025-02-05 27.27 27.38 27.27 27.38 0.0M
2025-02-04 27.23 27.29 27.22 27.29 0.0M
2025-02-03 26.88 27.14 26.88 27.11 0.0M
2025-01-31 27.27 27.33 27.14 27.14 0.0M
2025-01-30 27.26 27.35 27.26 27.32 0.0M
2025-01-29 27.28 27.30 27.25 27.28 0.0M
2025-01-28 27.27 27.35 27.20 27.34 0.0M
2025-01-27 27.32 27.32 27.19 27.22 0.0M
2025-01-24 27.65 27.67 27.54 27.56 0.0M
2025-01-23 27.62 27.65 27.60 27.65 0.0M
2025-01-22 27.54 27.68 27.54 27.67 0.0M
2025-01-21 27.47 27.54 27.47 27.54 0.0M
2025-01-17 27.45 27.49 27.45 27.49 0.0M
2025-01-16 27.44 27.44 27.40 27.41 0.0M
2025-01-15 27.39 27.47 27.38 27.45 0.0M
2025-01-14 27.15 27.19 27.10 27.17 0.0M
2025-01-13 27.03 27.13 27.02 27.13 0.0M
2025-01-10 27.22 27.22 27.09 27.10 0.0M
2025-01-08 27.37 27.45 27.29 27.45 0.0M
2025-01-07 27.68 27.68 27.37 27.40 0.0M
2025-01-06 27.72 27.80 27.61 27.61 0.1M
2025-01-03 27.43 27.61 27.43 27.59 0.0M
2025-01-02 27.51 27.53 27.29 27.36 0.0M