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 | ₩35,564 | ₩35,857 | ₩35,564 | ₩35,844 | +0.79% | 6만 |
| 2026.10.08 | ₩35,657 | ₩35,671 | ₩35,364 | ₩35,497 | -0.45% | 6.5만 |
| 2026.10.07 | ₩35,631 | ₩35,724 | ₩35,511 | ₩35,724 | +0.26% | 10.4만 |
| 2026.10.06 | ₩35,938 | ₩35,938 | ₩35,631 | ₩35,737 | -0.56% | 18.1만 |
| 2026.10.05 | ₩35,230 | ₩35,470 | ₩35,230 | ₩35,364 | +0.38% | 39.8만 |
| 2026.10.02 | ₩35,217 | ₩35,257 | ₩35,043 | ₩35,150 | -0.19% | 8.8만 |
| 2026.10.01 | ₩35,030 | ₩35,030 | ₩34,630 | ₩34,803 | -0.65% | 38.4만 |
| 2026.09.30 | ₩35,070 | ₩35,190 | ₩34,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,923 |
| -0.42% |
| 34.3만 |
| 2026.09.29 | ₩35,070 | ₩35,070 | ₩34,843 | ₩34,923 | -0.42% | 6.1만 |
|---|
| 2026.09.28 | ₩35,070 | ₩35,164 | ₩34,990 | ₩35,017 | -0.15% | 30.4만 |
|---|
| 2026.09.25 | ₩35,150 | ₩35,257 | ₩34,977 | ₩35,257 | +0.30% | 22.2만 |
|---|
| 2026.09.24 | ₩34,923 | ₩35,110 | ₩34,857 | ₩35,083 | +0.46% | 41.3만 |
|---|
| 2026.09.23 | ₩35,364 | ₩35,364 | ₩35,003 | ₩35,070 | -0.83% | 20만 |
|---|
| 2026.09.22 | ₩35,577 | ₩35,644 | ₩35,257 | ₩35,324 | -0.71% | 5.6만 |
|---|
| 2026.09.21 | ₩35,043 | ₩35,390 | ₩34,963 | ₩35,364 | +0.91% | 25.3만 |
|---|
| 2026.09.18 | ₩34,910 | ₩34,910 | ₩34,616 | ₩34,830 | -0.23% | 9.8만 |
|---|
| 2026.09.17 | ₩34,910 | ₩34,910 | ₩34,643 | ₩34,857 | -0.15% | 57.2만 |
|---|
| 2026.09.16 | ₩34,696 | ₩34,790 | ₩34,323 | ₩34,403 | -0.85% | 4.6만 |
|---|
| 2026.09.15 | ₩34,763 | ₩34,763 | ₩34,536 | ₩34,590 | -0.50% | 5.3만 |
|---|
| 2026.09.14 | ₩34,510 | ₩34,883 | ₩34,510 | ₩34,790 | +0.81% | 3.2만 |
|---|
| 2026.09.11 | ₩34,843 | ₩34,843 | ₩34,696 | ₩34,696 | -0.42% | 38.6만 |
|---|
| 2026.09.10 | ₩34,390 | ₩34,550 | ₩34,390 | ₩34,496 | +0.31% | 4.2만 |
|---|
| 2026.09.09 | ₩34,763 | ₩34,763 | ₩34,536 | ₩34,616 | -0.42% | 4만 |
|---|
| 2026.09.08 | ₩34,843 | ₩34,897 | ₩34,710 | ₩34,803 | -0.11% | 3.7만 |
|---|
| 2026.09.04 | ₩35,217 | ₩35,217 | ₩34,897 | ₩34,950 | -0.76% | 12.7만 |
|---|
| 2026.09.03 | ₩35,030 | ₩35,230 | ₩34,990 | ₩35,204 | +0.50% | 4만 |
|---|
| 2026.09.02 | ₩34,857 | ₩34,870 | ₩34,683 | ₩34,777 | -0.23% | 3.1만 |
|---|
| 2026.09.01 | ₩34,910 | ₩34,950 | ₩34,696 | ₩34,777 | -0.38% | 4.5만 |
|---|
| 2026.08.31 | ₩35,017 | ₩35,137 | ₩35,003 | ₩35,110 | +0.27% | 6.6만 |
|---|
| 2026.08.28 | ₩35,284 | ₩35,470 | ₩35,164 | ₩35,257 | -0.08% | 2.6만 |
|---|
| 2026.08.27 | ₩35,137 | ₩35,270 | ₩35,124 | ₩35,244 | +0.30% | 1.9만 |
|---|
| 2026.08.26 | ₩34,977 | ₩35,003 | ₩34,843 | ₩34,910 | -0.19% | 2만 |
|---|
| 2026.08.25 | ₩35,083 | ₩35,083 | ₩34,897 | ₩34,977 | -0.30% | 2.2만 |
|---|
| 2026.08.24 | ₩34,950 | ₩34,950 | ₩34,803 | ₩34,857 | -0.27% | 8.9천 |
|---|
| 2026.08.21 | ₩34,790 | ₩34,950 | ₩34,790 | ₩34,897 | +0.31% | 6.9천 |
|---|
| 2026.08.20 | ₩34,883 | ₩34,910 | ₩34,656 | ₩34,656 | -0.65% | 5.5천 |
|---|
| 2026.08.19 | ₩35,150 | ₩35,217 | ₩35,057 | ₩35,057 | -0.27% | 6.2천 |
|---|
| 2026.08.18 | ₩35,097 | ₩35,204 | ₩35,097 | ₩35,137 | +0.11% | 1.4만 |
|---|
| 2026.08.17 | ₩35,364 | ₩35,364 | ₩35,230 | ₩35,230 | -0.38% | 3.3천 |
|---|
| 2026.08.14 | ₩35,604 | ₩35,604 | ₩35,484 | ₩35,484 | -0.34% | 800 |
|---|
| 2026.08.13 | ₩35,684 | ₩35,684 | ₩35,484 | ₩35,564 | -0.34% | 6.2천 |
|---|
| 2026.08.12 | ₩35,377 | ₩35,404 | ₩35,310 | ₩35,364 | -0.04% | 4.1천 |
|---|
| 2026.08.11 | ₩35,684 | ₩35,684 | ₩35,350 | ₩35,377 | -0.86% | 2.9천 |
|---|
| 2026.08.10 | ₩35,457 | ₩35,577 | ₩35,457 | ₩35,551 | +0.26% | 1.3만 |
|---|
| 2026.08.07 | ₩35,364 | ₩35,457 | ₩35,364 | ₩35,444 | +0.23% | 6.1천 |
|---|
| 2026.08.06 | ₩35,270 | ₩35,270 | ₩35,097 | ₩35,177 | -0.26% | 5.7천 |
|---|
| 2026.08.05 | ₩35,404 | ₩35,444 | ₩35,177 | ₩35,190 | -0.60% | 3천 |
|---|
| 2026.08.04 | ₩34,696 | ₩35,364 | ₩34,696 | ₩35,284 | +1.69% | 6.5천 |
|---|
| 2026.08.03 | ₩34,149 | ₩34,643 | ₩34,149 | ₩34,643 | +1.45% | 1.7만 |
|---|
| 2026.07.31 | ₩33,949 | ₩34,109 | ₩33,696 | ₩34,109 | +0.47% | 9.6천 |
|---|
| 2026.07.30 | ₩33,429 | ₩33,856 | ₩33,375 | ₩33,829 | +1.20% | 7.1천 |
|---|
| 2026.07.29 | ₩33,509 | ₩33,509 | ₩33,082 | ₩33,082 | -1.27% | 5만 |
|---|
| 2026.07.28 | ₩33,335 | ₩33,709 | ₩33,322 | ₩33,589 | +0.76% | 1.2만 |
|---|
| 2026.07.27 | ₩33,629 | ₩33,696 | ₩33,335 | ₩33,415 | -0.63% | 6천 |
|---|
| 2026.07.24 | ₩33,415 | ₩33,562 | ₩33,309 | ₩33,322 | -0.28% | 8.3천 |
|---|
| 2026.07.23 | ₩33,455 | ₩33,562 | ₩33,148 | ₩33,335 | -0.36% | 2.1만 |
|---|
| 2026.07.22 | ₩33,989 | ₩34,003 | ₩33,896 | ₩33,922 | -0.20% | 9.6천 |
|---|
| 2026.07.21 | ₩33,776 | ₩33,989 | ₩33,762 | ₩33,989 | +0.63% | 8.6천 |
|---|
| 2026.07.20 | ₩33,882 | ₩34,056 | ₩33,749 | ₩33,749 | -0.39% | 4.2천 |
|---|
| 2026.07.17 | ₩33,802 | ₩33,963 | ₩33,762 | ₩33,842 | +0.12% | 4.6천 |
|---|
| 2026.07.16 | ₩34,483 | ₩34,483 | ₩34,029 | ₩34,136 | -1.01% | 7.1천 |
|---|
| 2026.07.15 | ₩34,350 | ₩34,403 | ₩34,256 | ₩34,336 | -0.04% | 9천 |
|---|
| 2026.07.14 | ₩33,922 | ₩34,149 | ₩33,922 | ₩34,136 | +0.63% | 9.3천 |
|---|
| 2026.07.13 | ₩33,949 | ₩33,976 | ₩33,829 | ₩33,842 | -0.31% | 1.4만 |
|---|
| 2026.07.10 | ₩34,096 | ₩34,123 | ₩33,856 | ₩33,989 | -0.31% | 1.1만 |
|---|
| 2026.07.09 | ₩33,696 | ₩34,016 | ₩33,696 | ₩34,016 | +0.95% | 1.4만 |
|---|
| 2026.07.08 | ₩33,616 | ₩33,709 | ₩33,509 | ₩33,709 | +0.28% | 1.4만 |
|---|
| 2026.07.07 | ₩34,069 | ₩34,123 | ₩33,909 | ₩33,949 | -0.35% | 9.9천 |
|---|
| 2026.07.06 | ₩33,856 | ₩34,029 | ₩33,856 | ₩34,003 | +0.43% | 6.5천 |
|---|
| 2026.07.02 | ₩33,656 | ₩33,856 | ₩33,522 | ₩33,709 | +0.16% | 1.3만 |
|---|
| 2026.07.01 | ₩33,415 | ₩33,709 | ₩33,389 | ₩33,535 | +0.36% | 7.1천 |
|---|
| 2026.06.30 | ₩33,215 | ₩33,469 | ₩33,215 | ₩33,429 | +0.64% | 1.9만 |
|---|
| 2026.06.29 | ₩33,242 | ₩33,309 | ₩33,042 | ₩33,202 | -0.12% | 3.6만 |
|---|
| 2026.06.26 | ₩32,561 | ₩33,002 | ₩32,561 | ₩32,935 | +1.15% | 2만 |
|---|
| 2026.06.25 | ₩33,015 | ₩33,015 | ₩32,628 | ₩32,641 | -1.13% | 1.9만 |
|---|
| 2026.06.24 | ₩33,122 | ₩33,215 | ₩32,922 | ₩32,948 | -0.52% | 2.1만 |
|---|
| 2026.06.23 | ₩32,962 | ₩33,242 | ₩32,962 | ₩33,095 | +0.40% | 1.8만 |
|---|
| 2026.06.22 | ₩33,562 | ₩33,696 | ₩33,335 | ₩33,362 | -0.60% | 1.3만 |
|---|
| 2026.06.18 | ₩33,656 | ₩33,696 | ₩33,469 | ₩33,669 | +0.04% | 1.9만 |
|---|
| 2026.06.17 | ₩33,789 | ₩33,829 | ₩33,295 | ₩33,375 | -1.22% | 1.9만 |
|---|
| 2026.06.16 | ₩33,936 | ₩33,963 | ₩33,829 | ₩33,829 | -0.31% | 2.8만 |
|---|
| 2026.06.15 | ₩33,776 | ₩34,123 | ₩33,776 | ₩34,003 | +0.67% | 1.7만 |
|---|
| 2026.06.12 | ₩33,389 | ₩33,429 | ₩33,135 | ₩33,389 | 0.00% | 4.2만 |
|---|
| 2026.06.11 | ₩32,828 | ₩33,309 | ₩32,681 | ₩33,269 | +1.34% | 5.3만 |
|---|
| 2026.06.10 | ₩33,175 | ₩33,375 | ₩32,908 | ₩32,922 | -0.76% | 7.6만 |
|---|
| 2026.06.09 | ₩33,802 | ₩33,896 | ₩32,828 | ₩33,402 | -1.18% | 6.3만 |
|---|
| 2026.06.08 | ₩33,709 | ₩33,869 | ₩33,616 | ₩33,616 | -0.28% | 5.6만 |
|---|
| 2026.06.05 | ₩34,376 | ₩34,376 | ₩33,535 | ₩33,669 | -2.06% | 4.8만 |
|---|
| 2026.06.04 | ₩34,256 | ₩34,536 | ₩34,256 | ₩34,510 | +0.74% | 3.9만 |
|---|
| 2026.06.03 | ₩34,536 | ₩34,616 | ₩34,243 | ₩34,296 | -0.70% | 5만 |
|---|
| 2026.06.02 | ₩34,670 | ₩34,763 | ₩34,603 | ₩34,710 | +0.12% | 5.9만 |
|---|
| 2026.06.01 | ₩34,603 | ₩34,963 | ₩34,536 | ₩34,857 | +0.73% | 5.4만 |
|---|
| 2026.05.29 | ₩34,430 | ₩34,603 | ₩34,416 | ₩34,590 | +0.47% | 3.1만 |
|---|
| 2026.05.28 | ₩33,896 | ₩34,363 | ₩33,896 | ₩34,323 | +1.26% | 3.7만 |
|---|
| 2026.05.27 | ₩33,802 | ₩33,936 | ₩33,789 | ₩33,869 | +0.20% | 4.8만 |
|---|
| 2026.05.26 | ₩34,003 | ₩34,003 | ₩33,816 | ₩33,922 | -0.24% | 7.7만 |
|---|
| 2026.05.22 | ₩33,909 | ₩33,989 | ₩33,776 | ₩33,829 | -0.24% | 7.9만 |
|---|
| 2026.05.21 | ₩33,402 | ₩33,802 | ₩33,349 | ₩33,696 | +0.88% | 12.2만 |
|---|
| 2026.05.20 | ₩33,189 | ₩33,589 | ₩33,162 | ₩33,562 | +1.13% | 19.1만 |
|---|
| 2026.05.19 | ₩33,335 | ₩33,335 | ₩33,082 | ₩33,135 | -0.60% | 42.3만 |
|---|