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
2023-12-29 25.43 25.46 25.34 25.42 0.0M
2023-12-28 25.46 25.51 25.46 25.46 0.0M
2023-12-27 25.38 25.43 25.37 25.40 0.0M
2023-12-26 25.26 25.42 25.26 25.39 0.0M
2023-12-22 25.24 25.33 25.15 25.24 0.0M
2023-12-21 25.14 25.22 25.00 25.18 0.0M
2023-12-20 25.32 25.36 24.97 24.97 0.0M
2023-12-19 25.01 25.36 25.01 25.33 0.0M
2023-12-18 25.21 25.23 25.17 25.18 0.0M
2023-12-15 25.16 25.19 25.08 25.16 0.0M
2023-12-14 25.35 25.37 25.15 25.25 0.0M
2023-12-13 25.30 25.72 25.28 25.72 0.0M
2023-12-12 25.16 25.29 25.16 25.28 0.0M
2023-12-11 25.10 25.21 25.07 25.21 0.0M
2023-12-08 25.00 25.08 24.96 25.07 0.0M
2023-12-07 24.96 25.02 24.91 24.99 0.0M
2023-12-06 24.97 24.97 24.87 24.88 0.0M
2023-12-05 24.86 24.90 24.84 24.88 0.0M
2023-12-04 24.84 24.96 24.84 24.95 0.0M
2023-12-01 24.70 25.01 24.67 25.01 0.0M
2023-11-30 24.61 24.74 24.57 24.74 0.0M
2023-11-29 24.74 24.74 24.62 24.62 0.0M
2023-11-28 24.50 24.62 24.50 24.60 0.0M
2023-11-27 24.48 24.57 24.45 24.52 0.0M
2023-11-24 24.46 24.50 24.46 24.50 0.0M
2023-11-22 24.43 24.48 24.43 24.48 0.0M
2023-11-21 24.44 24.44 24.41 24.44 0.0M
2023-11-20 24.34 24.43 24.30 24.42 0.0M
2023-11-17 24.40 24.41 24.38 24.41 0.0M
2023-11-16 24.43 24.44 24.41 24.41 0.0M
2023-11-15 24.39 24.45 24.35 24.35 0.0M
2023-11-14 24.24 24.37 24.21 24.37 0.0M
2023-11-13 23.93 23.96 23.90 23.91 0.0M
2023-11-10 23.96 24.04 23.96 24.04 0.0M
2023-11-09 24.06 24.06 23.93 23.93 0.0M
2023-11-08 24.04 24.07 24.02 24.06 0.0M
2023-11-07 24.13 24.13 24.09 24.09 0.0M
2023-11-06 24.15 24.17 24.13 24.13 0.0M
2023-11-03 24.20 24.20 24.14 24.14 0.0M
2023-11-02 24.06 24.15 24.06 24.11 0.1M
2023-11-01 24.01 24.10 24.00 24.02 0.0M
2023-10-31 23.89 23.98 23.89 23.98 0.0M
2023-10-30 23.90 23.94 23.79 23.88 0.0M
2023-10-27 24.02 24.02 23.77 23.80 0.0M
2023-10-26 24.09 24.16 24.09 24.09 0.0M
2023-10-25 24.13 24.14 24.13 24.14 0.0M
2023-10-24 24.12 24.17 24.11 24.16 0.0M
2023-10-23 23.99 24.09 23.99 24.02 0.0M
2023-10-20 24.16 24.17 24.07 24.07 0.1M
2023-10-19 24.25 24.25 24.15 24.16 0.0M
2023-10-18 24.25 24.25 24.23 24.24 0.0M
2023-10-17 24.27 24.30 24.27 24.28 0.0M
2023-10-16 24.30 24.31 24.26 24.27 0.0M
2023-10-13 24.24 24.27 24.22 24.26 0.0M
2023-10-12 24.22 24.26 24.20 24.20 0.0M
2023-10-11 24.29 24.29 24.17 24.25 0.0M
2023-10-10 24.27 24.38 24.27 24.32 0.0M
2023-10-09 24.14 24.27 24.14 24.25 0.0M
2023-10-06 23.93 24.14 23.93 24.09 0.0M
2023-10-05 23.94 23.97 23.89 23.97 0.0M
2023-10-04 23.87 23.93 23.86 23.92 0.0M
2023-10-03 24.09 24.09 23.99 24.01 0.0M
2023-10-02 24.14 24.18 24.08 24.18 0.0M
2023-09-29 24.51 24.51 24.27 24.30 0.8M
2023-09-28 24.43 24.51 24.43 24.48 0.3M
2023-09-27 24.46 24.50 24.29 24.43 0.0M
2023-09-26 24.54 24.58 24.36 24.39 0.0M
2023-09-25 24.57 24.65 24.53 24.65 0.0M
2023-09-22 24.73 24.73 24.58 24.58 0.5M
2023-09-21 24.88 24.89 24.65 24.65 0.0M
2023-09-20 25.34 25.34 25.07 25.07 0.0M
2023-09-19 25.13 25.17 25.11 25.17 0.0M
2023-09-18 25.29 25.33 25.23 25.25 0.0M
2023-09-15 25.41 25.47 25.28 25.28 0.0M
2023-09-14 25.35 25.49 25.35 25.47 0.3M
2023-09-13 25.33 25.33 25.16 25.20 0.0M
2023-09-12 25.34 25.35 25.29 25.31 0.0M
2023-09-11 25.30 25.30 25.21 25.23 0.0M
2023-09-08 25.24 25.24 25.17 25.19 0.0M
2023-09-07 25.18 25.26 25.15 25.18 0.0M
2023-09-06 25.15 25.19 25.05 25.17 0.0M
2023-09-05 25.31 25.32 25.28 25.28 0.0M
2023-09-01 25.50 25.56 25.45 25.51 0.0M
2023-08-31 25.44 25.51 25.34 25.38 0.0M
2023-08-30 25.49 25.49 25.43 25.45 0.0M
2023-08-29 25.15 25.38 25.15 25.38 0.0M
2023-08-28 25.14 25.24 25.12 25.20 0.0M
2023-08-25 24.99 25.10 24.88 25.04 0.0M
2023-08-24 25.06 25.06 24.80 24.92 0.0M
2023-08-23 24.92 25.07 24.92 25.05 0.0M
2023-08-22 25.04 25.04 24.91 24.93 0.0M
2023-08-21 25.06 25.06 24.88 25.00 0.0M
2023-08-18 24.93 25.02 24.40 24.99 0.0M
2023-08-17 25.21 25.21 24.98 24.98 0.0M
2023-08-16 25.37 25.37 25.14 25.14 0.0M
2023-08-15 25.51 25.51 25.30 25.34 0.0M
2023-08-14 25.58 25.65 25.53 25.64 0.0M
2023-08-11 25.62 25.66 25.55 25.60 0.0M
2023-08-10 25.79 25.90 25.52 25.59 0.0M
2023-08-09 25.69 25.72 25.56 25.59 0.0M
2023-08-08 25.54 25.67 25.46 25.63 0.0M
2023-08-07 25.64 25.74 25.63 25.74 0.0M
2023-08-04 25.79 25.83 25.52 25.52 0.0M
2023-08-03 25.60 25.73 25.60 25.66 0.0M
2023-08-02 25.79 25.81 25.72 25.76 0.0M
2023-08-01 26.07 26.08 25.96 26.00 0.0M
2023-07-31 26.10 26.10 26.06 26.08 0.0M
2023-07-28 26.00 26.03 25.94 26.02 0.4M
2023-07-27 26.24 26.24 25.85 25.86 0.3M
2023-07-26 26.07 26.20 26.06 26.10 0.0M
2023-07-25 26.10 26.19 26.06 26.12 0.0M
2023-07-24 25.98 26.10 25.98 26.07 0.0M
2023-07-21 25.94 25.98 25.91 25.93 0.0M
2023-07-20 25.89 25.92 25.87 25.88 0.0M
2023-07-19 25.87 25.92 25.87 25.91 0.0M
2023-07-18 25.72 25.82 25.72 25.82 0.0M
2023-07-17 25.60 25.75 25.60 25.70 0.0M
2023-07-14 25.67 25.68 25.62 25.65 0.0M
2023-07-13 25.56 25.67 25.56 25.67 0.0M
2023-07-12 25.60 25.60 25.50 25.50 0.0M
2023-07-11 25.26 25.38 25.26 25.38 0.0M
2023-07-10 25.14 25.24 25.14 25.23 0.0M
2023-07-07 25.16 25.30 25.11 25.11 0.0M
2023-07-06 25.11 25.17 25.00 25.17 0.0M
2023-07-05 25.32 25.37 25.32 25.36 0.0M
2023-07-03 25.29 25.39 25.29 25.39 0.0M
2023-06-30 25.10 25.33 25.10 25.33 0.0M
2023-06-29 24.88 25.06 24.88 25.05 0.0M
2023-06-28 24.94 24.95 24.88 24.93 0.0M
2023-06-27 24.80 24.97 24.80 24.97 0.0M
2023-06-26 24.71 24.76 24.70 24.71 0.0M
2023-06-23 24.77 24.79 24.69 24.71 0.0M
2023-06-22 24.79 24.89 24.79 24.89 0.0M
2023-06-21 24.87 24.94 24.83 24.84 0.0M
2023-06-20 24.80 24.98 24.80 24.93 0.0M
2023-06-16 25.13 25.16 24.78 25.03 0.0M
2023-06-15 24.99 25.09 24.95 25.08 0.0M
2023-06-14 24.86 24.86 24.70 24.79 0.0M
2023-06-13 24.79 24.83 24.76 24.79 0.0M
2023-06-12 24.46 24.61 24.43 24.60 0.0M
2023-06-09 24.42 24.48 24.36 24.36 0.0M
2023-06-08 24.18 24.36 24.18 24.32 0.0M
2023-06-07 24.24 24.24 24.11 24.12 0.0M
2023-06-06 24.15 24.21 24.12 24.21 0.0M
2023-06-05 24.25 24.27 24.18 24.20 0.0M
2023-06-02 24.04 24.28 24.03 24.25 0.0M
2023-06-01 23.75 23.89 23.75 23.82 0.0M
2023-05-31 23.68 23.75 23.57 23.72 0.0M
2023-05-30 23.83 23.83 23.71 23.71 0.1M
2023-05-26 23.56 23.81 23.56 23.79 0.0M
2023-05-25 23.45 23.59 23.40 23.55 0.0M
2023-05-24 23.58 23.59 23.50 23.50 0.0M
2023-05-23 23.81 23.93 23.72 23.74 0.0M
2023-05-22 24.01 24.04 23.88 23.92 0.1M
2023-05-19 24.08 24.10 23.95 23.98 0.0M
2023-05-18 23.84 24.00 23.81 24.00 0.0M
2023-05-17 23.80 23.96 23.74 23.89 0.0M
2023-05-16 24.02 24.02 23.73 23.74 0.0M
2023-05-15 24.06 24.08 23.98 24.05 0.0M
2023-05-12 24.11 24.11 23.97 24.07 0.1M
2023-05-11 24.09 24.09 23.95 24.04 0.5M
2023-05-10 24.21 24.22 24.02 24.16 0.0M
2023-05-09 24.11 24.17 24.10 24.12 0.0M
2023-05-08 24.27 24.27 24.14 24.18 0.0M
2023-05-05 24.08 24.29 24.08 24.24 0.0M
2023-05-04 23.85 24.02 23.82 23.87 0.1M
2023-05-03 24.03 24.25 23.97 23.97 0.0M
2023-05-02 24.03 24.18 24.00 24.12 0.0M
2023-05-01 24.42 24.58 24.23 24.49 0.2M
2023-04-28 24.46 24.52 24.39 24.48 0.0M
2023-04-27 24.04 24.29 24.03 24.29 0.0M
2023-04-26 24.18 24.18 23.98 24.00 0.0M
2023-04-25 24.33 24.37 24.23 24.23 0.3M
2023-04-24 24.41 24.51 24.40 24.49 0.0M
2023-04-21 24.44 24.44 24.35 24.40 0.0M
2023-04-20 24.43 24.43 24.31 24.38 0.0M
2023-04-19 24.42 24.50 24.35 24.49 0.0M
2023-04-18 24.47 24.52 24.41 24.50 0.0M
2023-04-17 24.45 24.48 24.27 24.43 0.0M
2023-04-14 24.45 24.51 24.26 24.38 0.0M
2023-04-13 24.33 24.53 24.28 24.50 0.0M
2023-04-12 24.44 24.49 24.32 24.32 0.0M
2023-04-11 24.36 24.45 24.26 24.36 0.0M
2023-04-10 24.20 24.34 24.20 24.31 0.0M
2023-04-06 24.21 24.31 24.21 24.24 0.0M
2023-04-05 24.30 24.33 24.23 24.30 0.0M
2023-04-04 24.38 24.46 24.34 24.37 0.0M
2023-04-03 24.53 24.56 24.46 24.54 0.0M
2023-03-31 24.43 24.57 24.38 24.56 0.1M
2023-03-30 24.33 24.35 24.26 24.32 0.1M
2023-03-29 24.18 24.24 24.17 24.24 0.0M
2023-03-28 24.02 24.07 23.96 24.03 0.0M
2023-03-27 24.06 24.07 24.00 24.03 0.0M
2023-03-24 23.87 23.99 23.79 23.99 0.0M
2023-03-23 23.89 24.03 23.80 23.90 0.0M
2023-03-22 24.06 24.16 23.87 23.87 0.0M
2023-03-21 23.95 24.00 23.91 24.00 0.0M
2023-03-20 23.81 23.95 23.81 23.94 0.0M
2023-03-17 23.84 23.84 23.72 23.77 0.0M
2023-03-16 23.65 23.90 23.61 23.87 0.2M
2023-03-15 23.66 23.68 23.38 23.67 0.0M
2023-03-14 24.08 24.08 23.88 24.05 0.2M
2023-03-13 23.62 23.99 23.62 23.71 0.0M
2023-03-10 24.03 24.12 23.81 23.89 0.1M
2023-03-09 24.80 24.83 24.26 24.31 0.0M
2023-03-08 24.77 24.81 24.73 24.81 0.0M
2023-03-07 24.88 24.90 24.77 24.78 0.0M
2023-03-06 25.31 25.31 25.15 25.17 0.0M
2023-03-03 25.14 25.23 25.14 25.22 0.0M
2023-03-02 24.60 24.91 24.60 24.90 0.0M
2023-03-01 24.75 24.80 24.66 24.72 0.0M
2023-02-28 24.94 25.06 24.87 24.91 0.0M
2023-02-27 25.14 25.20 24.94 24.95 0.0M
2023-02-24 24.80 24.96 24.72 24.90 0.0M
2023-02-23 25.10 25.13 24.88 25.09 0.0M
2023-02-22 25.06 25.17 24.95 24.99 0.0M
2023-02-21 25.35 25.35 25.04 25.05 0.0M
2023-02-17 25.39 25.53 25.37 25.53 0.4M
2023-02-16 25.54 25.72 25.46 25.52 0.0M
2023-02-15 25.59 25.77 25.58 25.77 0.0M
2023-02-14 25.63 25.86 25.55 25.74 0.0M
2023-02-13 25.72 25.76 25.69 25.74 0.0M
2023-02-10 25.30 25.50 25.30 25.50 0.0M
2023-02-09 25.78 25.82 25.34 25.40 0.0M
2023-02-08 25.73 25.75 25.57 25.61 0.0M
2023-02-07 25.55 25.85 25.45 25.84 0.3M
2023-02-06 25.55 25.67 25.54 25.67 0.1M
2023-02-03 25.85 25.91 25.69 25.73 0.0M
2023-02-02 25.92 26.16 25.91 26.05 0.5M
2023-02-01 25.59 25.85 25.53 25.83 0.0M
2023-01-31 25.30 25.63 25.30 25.62 0.0M
2023-01-30 25.44 25.45 25.25 25.25 0.0M
2023-01-27 25.50 25.50 25.49 25.49 0.0M
2023-01-26 25.27 25.39 25.21 25.39 0.0M
2023-01-25 24.99 25.24 24.99 25.22 0.0M
2023-01-24 25.18 25.24 25.18 25.24 0.0M
2023-01-23 25.24 25.27 25.10 25.21 0.0M
2023-01-20 24.71 25.04 24.67 25.04 0.0M
2023-01-19 24.81 24.82 24.72 24.75 0.0M
2023-01-18 25.26 25.44 24.95 24.95 0.0M
2023-01-17 26.45 27.75 25.42 25.42 0.0M
2023-01-13 25.42 26.84 25.42 26.58 0.0M
2023-01-12 25.80 25.83 25.48 25.49 0.0M
2023-01-11 25.31 25.46 25.30 25.46 0.1M
2023-01-10 25.00 25.17 24.95 25.17 0.2M
2023-01-09 25.38 25.38 25.11 25.11 0.0M
2023-01-06 24.72 25.17 24.69 25.17 0.0M
2023-01-05 22.44 24.69 22.44 24.60 0.0M
2023-01-04 24.79 25.08 24.76 24.93 0.0M
2023-01-03 24.63 24.68 24.49 24.68 0.2M