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 | ₩35,648 | ₩35,942 | ₩35,648 | ₩35,928 | +0.79% | 6만 |
| 2026.10.08 | ₩35,741 | ₩35,755 | ₩35,447 | ₩35,581 | -0.45% | 6.5만 |
| 2026.10.07 | ₩35,714 | ₩35,808 | ₩35,594 | ₩35,808 | +0.26% | 10.4만 |
| 2026.10.06 | ₩36,022 | ₩36,022 | ₩35,714 | ₩35,821 | -0.56% | 18.1만 |
| 2026.10.05 | ₩35,313 | ₩35,554 | ₩35,313 | ₩35,447 | +0.38% | 39.8만 |
| 2026.10.02 | ₩35,300 | ₩35,340 | ₩35,126 | ₩35,233 | -0.19% | 8.8만 |
| 2026.10.01 | ₩35,113 | ₩35,113 | ₩34,711 | ₩34,885 | -0.65% | 38.4만 |
| 2026.09.30 | ₩35,153 | ₩35,273 | ₩35,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,006 |
| -0.42% |
| 34.3만 |
| 2026.09.29 | ₩35,153 | ₩35,153 | ₩34,925 | ₩35,006 | -0.42% | 6.1만 |
|---|
| 2026.09.28 | ₩35,153 | ₩35,246 | ₩35,072 | ₩35,099 | -0.15% | 30.4만 |
|---|
| 2026.09.25 | ₩35,233 | ₩35,340 | ₩35,059 | ₩35,340 | +0.30% | 22.2만 |
|---|
| 2026.09.24 | ₩35,006 | ₩35,193 | ₩34,939 | ₩35,166 | +0.46% | 41.3만 |
|---|
| 2026.09.23 | ₩35,447 | ₩35,447 | ₩35,086 | ₩35,153 | -0.83% | 20만 |
|---|
| 2026.09.22 | ₩35,661 | ₩35,728 | ₩35,340 | ₩35,407 | -0.71% | 5.6만 |
|---|
| 2026.09.21 | ₩35,126 | ₩35,474 | ₩35,046 | ₩35,447 | +0.91% | 25.3만 |
|---|
| 2026.09.18 | ₩34,992 | ₩34,992 | ₩34,698 | ₩34,912 | -0.23% | 9.8만 |
|---|
| 2026.09.17 | ₩34,992 | ₩34,992 | ₩34,725 | ₩34,939 | -0.15% | 57.2만 |
|---|
| 2026.09.16 | ₩34,778 | ₩34,872 | ₩34,404 | ₩34,484 | -0.85% | 4.6만 |
|---|
| 2026.09.15 | ₩34,845 | ₩34,845 | ₩34,618 | ₩34,671 | -0.50% | 5.3만 |
|---|
| 2026.09.14 | ₩34,591 | ₩34,965 | ₩34,591 | ₩34,872 | +0.81% | 3.2만 |
|---|
| 2026.09.11 | ₩34,925 | ₩34,925 | ₩34,778 | ₩34,778 | -0.42% | 38.6만 |
|---|
| 2026.09.10 | ₩34,470 | ₩34,631 | ₩34,470 | ₩34,577 | +0.31% | 4.2만 |
|---|
| 2026.09.09 | ₩34,845 | ₩34,845 | ₩34,618 | ₩34,698 | -0.42% | 4만 |
|---|
| 2026.09.08 | ₩34,925 | ₩34,979 | ₩34,791 | ₩34,885 | -0.11% | 3.7만 |
|---|
| 2026.09.04 | ₩35,300 | ₩35,300 | ₩34,979 | ₩35,032 | -0.76% | 12.7만 |
|---|
| 2026.09.03 | ₩35,113 | ₩35,313 | ₩35,072 | ₩35,286 | +0.50% | 4만 |
|---|
| 2026.09.02 | ₩34,939 | ₩34,952 | ₩34,765 | ₩34,858 | -0.23% | 3.1만 |
|---|
| 2026.09.01 | ₩34,992 | ₩35,032 | ₩34,778 | ₩34,858 | -0.38% | 4.5만 |
|---|
| 2026.08.31 | ₩35,099 | ₩35,220 | ₩35,086 | ₩35,193 | +0.27% | 6.6만 |
|---|
| 2026.08.28 | ₩35,367 | ₩35,554 | ₩35,246 | ₩35,340 | -0.08% | 2.6만 |
|---|
| 2026.08.27 | ₩35,220 | ₩35,353 | ₩35,206 | ₩35,327 | +0.30% | 1.9만 |
|---|
| 2026.08.26 | ₩35,059 | ₩35,086 | ₩34,925 | ₩34,992 | -0.19% | 2만 |
|---|
| 2026.08.25 | ₩35,166 | ₩35,166 | ₩34,979 | ₩35,059 | -0.30% | 2.2만 |
|---|
| 2026.08.24 | ₩35,032 | ₩35,032 | ₩34,885 | ₩34,939 | -0.27% | 8.9천 |
|---|
| 2026.08.21 | ₩34,872 | ₩35,032 | ₩34,872 | ₩34,979 | +0.31% | 6.9천 |
|---|
| 2026.08.20 | ₩34,965 | ₩34,992 | ₩34,738 | ₩34,738 | -0.65% | 5.5천 |
|---|
| 2026.08.19 | ₩35,233 | ₩35,300 | ₩35,139 | ₩35,139 | -0.27% | 6.2천 |
|---|
| 2026.08.18 | ₩35,179 | ₩35,286 | ₩35,179 | ₩35,220 | +0.11% | 1.4만 |
|---|
| 2026.08.17 | ₩35,447 | ₩35,447 | ₩35,313 | ₩35,313 | -0.38% | 3.3천 |
|---|
| 2026.08.14 | ₩35,688 | ₩35,688 | ₩35,567 | ₩35,567 | -0.34% | 800 |
|---|
| 2026.08.13 | ₩35,768 | ₩35,768 | ₩35,567 | ₩35,648 | -0.34% | 6.2천 |
|---|
| 2026.08.12 | ₩35,460 | ₩35,487 | ₩35,393 | ₩35,447 | -0.04% | 4.1천 |
|---|
| 2026.08.11 | ₩35,768 | ₩35,768 | ₩35,434 | ₩35,460 | -0.86% | 2.9천 |
|---|
| 2026.08.10 | ₩35,541 | ₩35,661 | ₩35,541 | ₩35,634 | +0.26% | 1.3만 |
|---|
| 2026.08.07 | ₩35,447 | ₩35,541 | ₩35,447 | ₩35,527 | +0.23% | 6.1천 |
|---|
| 2026.08.06 | ₩35,353 | ₩35,353 | ₩35,179 | ₩35,260 | -0.26% | 5.7천 |
|---|
| 2026.08.05 | ₩35,487 | ₩35,527 | ₩35,260 | ₩35,273 | -0.60% | 3천 |
|---|
| 2026.08.04 | ₩34,778 | ₩35,447 | ₩34,778 | ₩35,367 | +1.69% | 6.5천 |
|---|
| 2026.08.03 | ₩34,230 | ₩34,725 | ₩34,230 | ₩34,725 | +1.45% | 1.7만 |
|---|
| 2026.07.31 | ₩34,029 | ₩34,190 | ₩33,775 | ₩34,190 | +0.47% | 9.6천 |
|---|
| 2026.07.30 | ₩33,507 | ₩33,935 | ₩33,454 | ₩33,909 | +1.20% | 7.1천 |
|---|
| 2026.07.29 | ₩33,588 | ₩33,588 | ₩33,160 | ₩33,160 | -1.27% | 5만 |
|---|
| 2026.07.28 | ₩33,414 | ₩33,788 | ₩33,400 | ₩33,668 | +0.76% | 1.2만 |
|---|
| 2026.07.27 | ₩33,708 | ₩33,775 | ₩33,414 | ₩33,494 | -0.63% | 6천 |
|---|
| 2026.07.24 | ₩33,494 | ₩33,641 | ₩33,387 | ₩33,400 | -0.28% | 8.3천 |
|---|
| 2026.07.23 | ₩33,534 | ₩33,641 | ₩33,226 | ₩33,414 | -0.36% | 2.1만 |
|---|
| 2026.07.22 | ₩34,069 | ₩34,083 | ₩33,976 | ₩34,002 | -0.20% | 9.6천 |
|---|
| 2026.07.21 | ₩33,855 | ₩34,069 | ₩33,842 | ₩34,069 | +0.63% | 8.6천 |
|---|
| 2026.07.20 | ₩33,962 | ₩34,136 | ₩33,828 | ₩33,828 | -0.39% | 4.2천 |
|---|
| 2026.07.17 | ₩33,882 | ₩34,042 | ₩33,842 | ₩33,922 | +0.12% | 4.6천 |
|---|
| 2026.07.16 | ₩34,564 | ₩34,564 | ₩34,109 | ₩34,216 | -1.01% | 7.1천 |
|---|
| 2026.07.15 | ₩34,430 | ₩34,484 | ₩34,337 | ₩34,417 | -0.04% | 9천 |
|---|
| 2026.07.14 | ₩34,002 | ₩34,230 | ₩34,002 | ₩34,216 | +0.63% | 9.3천 |
|---|
| 2026.07.13 | ₩34,029 | ₩34,056 | ₩33,909 | ₩33,922 | -0.31% | 1.4만 |
|---|
| 2026.07.10 | ₩34,176 | ₩34,203 | ₩33,935 | ₩34,069 | -0.31% | 1.1만 |
|---|
| 2026.07.09 | ₩33,775 | ₩34,096 | ₩33,775 | ₩34,096 | +0.95% | 1.4만 |
|---|
| 2026.07.08 | ₩33,695 | ₩33,788 | ₩33,588 | ₩33,788 | +0.28% | 1.4만 |
|---|
| 2026.07.07 | ₩34,149 | ₩34,203 | ₩33,989 | ₩34,029 | -0.35% | 9.9천 |
|---|
| 2026.07.06 | ₩33,935 | ₩34,109 | ₩33,935 | ₩34,083 | +0.43% | 6.5천 |
|---|
| 2026.07.02 | ₩33,735 | ₩33,935 | ₩33,601 | ₩33,788 | +0.16% | 1.3만 |
|---|
| 2026.07.01 | ₩33,494 | ₩33,788 | ₩33,467 | ₩33,614 | +0.36% | 7.1천 |
|---|
| 2026.06.30 | ₩33,293 | ₩33,548 | ₩33,293 | ₩33,507 | +0.64% | 1.9만 |
|---|
| 2026.06.29 | ₩33,320 | ₩33,387 | ₩33,119 | ₩33,280 | -0.12% | 3.6만 |
|---|
| 2026.06.26 | ₩32,638 | ₩33,079 | ₩32,638 | ₩33,012 | +1.15% | 2만 |
|---|
| 2026.06.25 | ₩33,093 | ₩33,093 | ₩32,705 | ₩32,718 | -1.13% | 1.9만 |
|---|
| 2026.06.24 | ₩33,200 | ₩33,293 | ₩32,999 | ₩33,026 | -0.52% | 2.1만 |
|---|
| 2026.06.23 | ₩33,039 | ₩33,320 | ₩33,039 | ₩33,173 | +0.40% | 1.8만 |
|---|
| 2026.06.22 | ₩33,641 | ₩33,775 | ₩33,414 | ₩33,441 | -0.60% | 1.3만 |
|---|
| 2026.06.18 | ₩33,735 | ₩33,775 | ₩33,548 | ₩33,748 | +0.04% | 1.9만 |
|---|
| 2026.06.17 | ₩33,869 | ₩33,909 | ₩33,374 | ₩33,454 | -1.22% | 1.9만 |
|---|
| 2026.06.16 | ₩34,016 | ₩34,042 | ₩33,909 | ₩33,909 | -0.31% | 2.8만 |
|---|
| 2026.06.15 | ₩33,855 | ₩34,203 | ₩33,855 | ₩34,083 | +0.67% | 1.7만 |
|---|
| 2026.06.12 | ₩33,467 | ₩33,507 | ₩33,213 | ₩33,467 | 0.00% | 4.2만 |
|---|
| 2026.06.11 | ₩32,905 | ₩33,387 | ₩32,758 | ₩33,347 | +1.34% | 5.3만 |
|---|
| 2026.06.10 | ₩33,253 | ₩33,454 | ₩32,986 | ₩32,999 | -0.76% | 7.6만 |
|---|
| 2026.06.09 | ₩33,882 | ₩33,976 | ₩32,905 | ₩33,481 | -1.18% | 6.3만 |
|---|
| 2026.06.08 | ₩33,788 | ₩33,949 | ₩33,695 | ₩33,695 | -0.28% | 5.6만 |
|---|
| 2026.06.05 | ₩34,457 | ₩34,457 | ₩33,614 | ₩33,748 | -2.06% | 4.8만 |
|---|
| 2026.06.04 | ₩34,337 | ₩34,618 | ₩34,337 | ₩34,591 | +0.74% | 3.9만 |
|---|
| 2026.06.03 | ₩34,618 | ₩34,698 | ₩34,323 | ₩34,377 | -0.70% | 5만 |
|---|
| 2026.06.02 | ₩34,751 | ₩34,845 | ₩34,684 | ₩34,791 | +0.12% | 5.9만 |
|---|
| 2026.06.01 | ₩34,684 | ₩35,046 | ₩34,618 | ₩34,939 | +0.73% | 5.4만 |
|---|
| 2026.05.29 | ₩34,511 | ₩34,684 | ₩34,497 | ₩34,671 | +0.47% | 3.1만 |
|---|
| 2026.05.28 | ₩33,976 | ₩34,444 | ₩33,976 | ₩34,404 | +1.26% | 3.7만 |
|---|
| 2026.05.27 | ₩33,882 | ₩34,016 | ₩33,869 | ₩33,949 | +0.20% | 4.8만 |
|---|
| 2026.05.26 | ₩34,083 | ₩34,083 | ₩33,895 | ₩34,002 | -0.24% | 7.7만 |
|---|
| 2026.05.22 | ₩33,989 | ₩34,069 | ₩33,855 | ₩33,909 | -0.24% | 7.9만 |
|---|
| 2026.05.21 | ₩33,481 | ₩33,882 | ₩33,427 | ₩33,775 | +0.88% | 12.2만 |
|---|
| 2026.05.20 | ₩33,267 | ₩33,668 | ₩33,240 | ₩33,641 | +1.13% | 19.1만 |
|---|
| 2026.05.19 | ₩33,414 | ₩33,414 | ₩33,160 | ₩33,213 | -0.60% | 42.3만 |
|---|