시장 데이터를 불러오는 중
전체 종목
Humilis US Focused Opportunities ETF 과거 주가
Humilis US Focused Opportunities ETF · HIS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Humilis US Focused Opportunities ETF · HIS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,712 | ₩36,006 | ₩35,712 | ₩35,993 | +0.79% | 6만 |
| 2026.10.08 | ₩35,805 | ₩35,819 | ₩35,511 | ₩35,645 | -0.45% | 6.5만 |
| 2026.10.07 | ₩35,779 | ₩35,872 | ₩35,658 | ₩35,872 | +0.26% | 10.4만 |
| 2026.10.06 | ₩36,087 | ₩36,087 | ₩35,779 | ₩35,886 | -0.56% | 18.1만 |
| 2026.10.05 | ₩35,377 | ₩35,618 | ₩35,377 | ₩35,511 | +0.38% | 39.8만 |
| 2026.10.02 | ₩35,363 | ₩35,403 | ₩35,189 | ₩35,296 | -0.19% | 8.8만 |
| 2026.10.01 | ₩35,176 | ₩35,176 | ₩34,774 | ₩34,948 | -0.65% | 38.4만 |
| 2026.09.30 | ₩35,216 | ₩35,336 | ₩35,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,068 |
| -0.42% |
| 34.3만 |
| 2026.09.29 | ₩35,216 | ₩35,216 | ₩34,988 | ₩35,068 | -0.42% | 6.1만 |
|---|
| 2026.09.28 | ₩35,216 | ₩35,310 | ₩35,135 | ₩35,162 | -0.15% | 30.4만 |
|---|
| 2026.09.25 | ₩35,296 | ₩35,403 | ₩35,122 | ₩35,403 | +0.30% | 22.2만 |
|---|
| 2026.09.24 | ₩35,068 | ₩35,256 | ₩35,001 | ₩35,229 | +0.46% | 41.3만 |
|---|
| 2026.09.23 | ₩35,511 | ₩35,511 | ₩35,149 | ₩35,216 | -0.83% | 20만 |
|---|
| 2026.09.22 | ₩35,725 | ₩35,792 | ₩35,403 | ₩35,470 | -0.71% | 5.6만 |
|---|
| 2026.09.21 | ₩35,189 | ₩35,537 | ₩35,109 | ₩35,511 | +0.91% | 25.3만 |
|---|
| 2026.09.18 | ₩35,055 | ₩35,055 | ₩34,760 | ₩34,975 | -0.23% | 9.8만 |
|---|
| 2026.09.17 | ₩35,055 | ₩35,055 | ₩34,787 | ₩35,001 | -0.15% | 57.2만 |
|---|
| 2026.09.16 | ₩34,841 | ₩34,934 | ₩34,465 | ₩34,546 | -0.85% | 4.6만 |
|---|
| 2026.09.15 | ₩34,908 | ₩34,908 | ₩34,680 | ₩34,733 | -0.50% | 5.3만 |
|---|
| 2026.09.14 | ₩34,653 | ₩35,028 | ₩34,653 | ₩34,934 | +0.81% | 3.2만 |
|---|
| 2026.09.11 | ₩34,988 | ₩34,988 | ₩34,841 | ₩34,841 | -0.42% | 38.6만 |
|---|
| 2026.09.10 | ₩34,532 | ₩34,693 | ₩34,532 | ₩34,640 | +0.31% | 4.2만 |
|---|
| 2026.09.09 | ₩34,908 | ₩34,908 | ₩34,680 | ₩34,760 | -0.42% | 4만 |
|---|
| 2026.09.08 | ₩34,988 | ₩35,042 | ₩34,854 | ₩34,948 | -0.11% | 3.7만 |
|---|
| 2026.09.04 | ₩35,363 | ₩35,363 | ₩35,042 | ₩35,095 | -0.76% | 12.7만 |
|---|
| 2026.09.03 | ₩35,176 | ₩35,377 | ₩35,135 | ₩35,350 | +0.50% | 4만 |
|---|
| 2026.09.02 | ₩35,001 | ₩35,015 | ₩34,827 | ₩34,921 | -0.23% | 3.1만 |
|---|
| 2026.09.01 | ₩35,055 | ₩35,095 | ₩34,841 | ₩34,921 | -0.38% | 4.5만 |
|---|
| 2026.08.31 | ₩35,162 | ₩35,283 | ₩35,149 | ₩35,256 | +0.27% | 6.6만 |
|---|
| 2026.08.28 | ₩35,430 | ₩35,618 | ₩35,310 | ₩35,403 | -0.08% | 2.6만 |
|---|
| 2026.08.27 | ₩35,283 | ₩35,417 | ₩35,269 | ₩35,390 | +0.30% | 1.9만 |
|---|
| 2026.08.26 | ₩35,122 | ₩35,149 | ₩34,988 | ₩35,055 | -0.19% | 2만 |
|---|
| 2026.08.25 | ₩35,229 | ₩35,229 | ₩35,042 | ₩35,122 | -0.30% | 2.2만 |
|---|
| 2026.08.24 | ₩35,095 | ₩35,095 | ₩34,948 | ₩35,001 | -0.27% | 8.9천 |
|---|
| 2026.08.21 | ₩34,934 | ₩35,095 | ₩34,934 | ₩35,042 | +0.31% | 6.9천 |
|---|
| 2026.08.20 | ₩35,028 | ₩35,055 | ₩34,800 | ₩34,800 | -0.65% | 5.5천 |
|---|
| 2026.08.19 | ₩35,296 | ₩35,363 | ₩35,202 | ₩35,202 | -0.27% | 6.2천 |
|---|
| 2026.08.18 | ₩35,243 | ₩35,350 | ₩35,243 | ₩35,283 | +0.11% | 1.4만 |
|---|
| 2026.08.17 | ₩35,511 | ₩35,511 | ₩35,377 | ₩35,377 | -0.38% | 3.3천 |
|---|
| 2026.08.14 | ₩35,752 | ₩35,752 | ₩35,631 | ₩35,631 | -0.34% | 800 |
|---|
| 2026.08.13 | ₩35,832 | ₩35,832 | ₩35,631 | ₩35,712 | -0.34% | 6.2천 |
|---|
| 2026.08.12 | ₩35,524 | ₩35,551 | ₩35,457 | ₩35,511 | -0.04% | 4.1천 |
|---|
| 2026.08.11 | ₩35,832 | ₩35,832 | ₩35,497 | ₩35,524 | -0.86% | 2.9천 |
|---|
| 2026.08.10 | ₩35,604 | ₩35,725 | ₩35,604 | ₩35,698 | +0.26% | 1.3만 |
|---|
| 2026.08.07 | ₩35,511 | ₩35,604 | ₩35,511 | ₩35,591 | +0.23% | 6.1천 |
|---|
| 2026.08.06 | ₩35,417 | ₩35,417 | ₩35,243 | ₩35,323 | -0.26% | 5.7천 |
|---|
| 2026.08.05 | ₩35,551 | ₩35,591 | ₩35,323 | ₩35,336 | -0.60% | 3천 |
|---|
| 2026.08.04 | ₩34,841 | ₩35,511 | ₩34,841 | ₩35,430 | +1.69% | 6.5천 |
|---|
| 2026.08.03 | ₩34,291 | ₩34,787 | ₩34,291 | ₩34,787 | +1.45% | 1.7만 |
|---|
| 2026.07.31 | ₩34,090 | ₩34,251 | ₩33,836 | ₩34,251 | +0.47% | 9.6천 |
|---|
| 2026.07.30 | ₩33,567 | ₩33,996 | ₩33,514 | ₩33,970 | +1.20% | 7.1천 |
|---|
| 2026.07.29 | ₩33,648 | ₩33,648 | ₩33,219 | ₩33,219 | -1.27% | 5만 |
|---|
| 2026.07.28 | ₩33,474 | ₩33,849 | ₩33,460 | ₩33,728 | +0.76% | 1.2만 |
|---|
| 2026.07.27 | ₩33,769 | ₩33,836 | ₩33,474 | ₩33,554 | -0.63% | 6천 |
|---|
| 2026.07.24 | ₩33,554 | ₩33,702 | ₩33,447 | ₩33,460 | -0.28% | 8.3천 |
|---|
| 2026.07.23 | ₩33,594 | ₩33,702 | ₩33,286 | ₩33,474 | -0.36% | 2.1만 |
|---|
| 2026.07.22 | ₩34,130 | ₩34,144 | ₩34,037 | ₩34,063 | -0.20% | 9.6천 |
|---|
| 2026.07.21 | ₩33,916 | ₩34,130 | ₩33,903 | ₩34,130 | +0.63% | 8.6천 |
|---|
| 2026.07.20 | ₩34,023 | ₩34,197 | ₩33,889 | ₩33,889 | -0.39% | 4.2천 |
|---|
| 2026.07.17 | ₩33,943 | ₩34,104 | ₩33,903 | ₩33,983 | +0.12% | 4.6천 |
|---|
| 2026.07.16 | ₩34,626 | ₩34,626 | ₩34,171 | ₩34,278 | -1.01% | 7.1천 |
|---|
| 2026.07.15 | ₩34,492 | ₩34,546 | ₩34,398 | ₩34,479 | -0.04% | 9천 |
|---|
| 2026.07.14 | ₩34,063 | ₩34,291 | ₩34,063 | ₩34,278 | +0.63% | 9.3천 |
|---|
| 2026.07.13 | ₩34,090 | ₩34,117 | ₩33,970 | ₩33,983 | -0.31% | 1.4만 |
|---|
| 2026.07.10 | ₩34,238 | ₩34,264 | ₩33,996 | ₩34,130 | -0.31% | 1.1만 |
|---|
| 2026.07.09 | ₩33,836 | ₩34,157 | ₩33,836 | ₩34,157 | +0.95% | 1.4만 |
|---|
| 2026.07.08 | ₩33,755 | ₩33,849 | ₩33,648 | ₩33,849 | +0.28% | 1.4만 |
|---|
| 2026.07.07 | ₩34,211 | ₩34,264 | ₩34,050 | ₩34,090 | -0.35% | 9.9천 |
|---|
| 2026.07.06 | ₩33,996 | ₩34,171 | ₩33,996 | ₩34,144 | +0.43% | 6.5천 |
|---|
| 2026.07.02 | ₩33,795 | ₩33,996 | ₩33,661 | ₩33,849 | +0.16% | 1.3만 |
|---|
| 2026.07.01 | ₩33,554 | ₩33,849 | ₩33,527 | ₩33,675 | +0.36% | 7.1천 |
|---|
| 2026.06.30 | ₩33,353 | ₩33,608 | ₩33,353 | ₩33,567 | +0.64% | 1.9만 |
|---|
| 2026.06.29 | ₩33,380 | ₩33,447 | ₩33,179 | ₩33,340 | -0.12% | 3.6만 |
|---|
| 2026.06.26 | ₩32,696 | ₩33,139 | ₩32,696 | ₩33,072 | +1.15% | 2만 |
|---|
| 2026.06.25 | ₩33,152 | ₩33,152 | ₩32,763 | ₩32,777 | -1.13% | 1.9만 |
|---|
| 2026.06.24 | ₩33,259 | ₩33,353 | ₩33,058 | ₩33,085 | -0.52% | 2.1만 |
|---|
| 2026.06.23 | ₩33,098 | ₩33,380 | ₩33,098 | ₩33,232 | +0.40% | 1.8만 |
|---|
| 2026.06.22 | ₩33,702 | ₩33,836 | ₩33,474 | ₩33,501 | -0.60% | 1.3만 |
|---|
| 2026.06.18 | ₩33,795 | ₩33,836 | ₩33,608 | ₩33,809 | +0.04% | 1.9만 |
|---|
| 2026.06.17 | ₩33,929 | ₩33,970 | ₩33,434 | ₩33,514 | -1.22% | 1.9만 |
|---|
| 2026.06.16 | ₩34,077 | ₩34,104 | ₩33,970 | ₩33,970 | -0.31% | 2.8만 |
|---|
| 2026.06.15 | ₩33,916 | ₩34,264 | ₩33,916 | ₩34,144 | +0.67% | 1.7만 |
|---|
| 2026.06.12 | ₩33,527 | ₩33,567 | ₩33,273 | ₩33,527 | 0.00% | 4.2만 |
|---|
| 2026.06.11 | ₩32,964 | ₩33,447 | ₩32,817 | ₩33,407 | +1.34% | 5.3만 |
|---|
| 2026.06.10 | ₩33,313 | ₩33,514 | ₩33,045 | ₩33,058 | -0.76% | 7.6만 |
|---|
| 2026.06.09 | ₩33,943 | ₩34,037 | ₩32,964 | ₩33,541 | -1.18% | 6.3만 |
|---|
| 2026.06.08 | ₩33,849 | ₩34,010 | ₩33,755 | ₩33,755 | -0.28% | 5.6만 |
|---|
| 2026.06.05 | ₩34,519 | ₩34,519 | ₩33,675 | ₩33,809 | -2.06% | 4.8만 |
|---|
| 2026.06.04 | ₩34,398 | ₩34,680 | ₩34,398 | ₩34,653 | +0.74% | 3.9만 |
|---|
| 2026.06.03 | ₩34,680 | ₩34,760 | ₩34,385 | ₩34,439 | -0.70% | 5만 |
|---|
| 2026.06.02 | ₩34,814 | ₩34,908 | ₩34,747 | ₩34,854 | +0.12% | 5.9만 |
|---|
| 2026.06.01 | ₩34,747 | ₩35,109 | ₩34,680 | ₩35,001 | +0.73% | 5.4만 |
|---|
| 2026.05.29 | ₩34,573 | ₩34,747 | ₩34,559 | ₩34,733 | +0.47% | 3.1만 |
|---|
| 2026.05.28 | ₩34,037 | ₩34,506 | ₩34,037 | ₩34,465 | +1.26% | 3.7만 |
|---|
| 2026.05.27 | ₩33,943 | ₩34,077 | ₩33,929 | ₩34,010 | +0.20% | 4.8만 |
|---|
| 2026.05.26 | ₩34,144 | ₩34,144 | ₩33,956 | ₩34,063 | -0.24% | 7.7만 |
|---|
| 2026.05.22 | ₩34,050 | ₩34,130 | ₩33,916 | ₩33,970 | -0.24% | 7.9만 |
|---|
| 2026.05.21 | ₩33,541 | ₩33,943 | ₩33,487 | ₩33,836 | +0.88% | 12.2만 |
|---|
| 2026.05.20 | ₩33,326 | ₩33,728 | ₩33,299 | ₩33,702 | +1.13% | 19.1만 |
|---|
| 2026.05.19 | ₩33,474 | ₩33,474 | ₩33,219 | ₩33,273 | -0.60% | 42.3만 |
|---|