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 | ₩35,673 | ₩35,968 | ₩35,673 | ₩35,954 | +0.79% | 6만 |
| 2026.10.08 | ₩35,767 | ₩35,780 | ₩35,472 | ₩35,606 | -0.45% | 6.5만 |
| 2026.10.07 | ₩35,740 | ₩35,834 | ₩35,620 | ₩35,834 | +0.26% | 10.4만 |
| 2026.10.06 | ₩36,048 | ₩36,048 | ₩35,740 | ₩35,847 | -0.56% | 18.1만 |
| 2026.10.05 | ₩35,339 | ₩35,579 | ₩35,339 | ₩35,472 | +0.38% | 39.8만 |
| 2026.10.02 | ₩35,325 | ₩35,365 | ₩35,151 | ₩35,258 | -0.19% | 8.8만 |
| 2026.10.01 | ₩35,138 | ₩35,138 | ₩34,736 | ₩34,910 | -0.65% | 38.4만 |
| 2026.09.30 | ₩35,178 | ₩35,298 | ₩35,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,031 |
| -0.42% |
| 34.3만 |
| 2026.09.29 | ₩35,178 | ₩35,178 | ₩34,950 | ₩35,031 | -0.42% | 6.1만 |
|---|
| 2026.09.28 | ₩35,178 | ₩35,272 | ₩35,098 | ₩35,124 | -0.15% | 30.4만 |
|---|
| 2026.09.25 | ₩35,258 | ₩35,365 | ₩35,084 | ₩35,365 | +0.30% | 22.2만 |
|---|
| 2026.09.24 | ₩35,031 | ₩35,218 | ₩34,964 | ₩35,191 | +0.46% | 41.3만 |
|---|
| 2026.09.23 | ₩35,472 | ₩35,472 | ₩35,111 | ₩35,178 | -0.83% | 20만 |
|---|
| 2026.09.22 | ₩35,687 | ₩35,753 | ₩35,365 | ₩35,432 | -0.71% | 5.6만 |
|---|
| 2026.09.21 | ₩35,151 | ₩35,499 | ₩35,071 | ₩35,472 | +0.91% | 25.3만 |
|---|
| 2026.09.18 | ₩35,017 | ₩35,017 | ₩34,723 | ₩34,937 | -0.23% | 9.8만 |
|---|
| 2026.09.17 | ₩35,017 | ₩35,017 | ₩34,750 | ₩34,964 | -0.15% | 57.2만 |
|---|
| 2026.09.16 | ₩34,803 | ₩34,897 | ₩34,428 | ₩34,509 | -0.85% | 4.6만 |
|---|
| 2026.09.15 | ₩34,870 | ₩34,870 | ₩34,642 | ₩34,696 | -0.50% | 5.3만 |
|---|
| 2026.09.14 | ₩34,616 | ₩34,990 | ₩34,616 | ₩34,897 | +0.81% | 3.2만 |
|---|
| 2026.09.11 | ₩34,950 | ₩34,950 | ₩34,803 | ₩34,803 | -0.42% | 38.6만 |
|---|
| 2026.09.10 | ₩34,495 | ₩34,656 | ₩34,495 | ₩34,602 | +0.31% | 4.2만 |
|---|
| 2026.09.09 | ₩34,870 | ₩34,870 | ₩34,642 | ₩34,723 | -0.42% | 4만 |
|---|
| 2026.09.08 | ₩34,950 | ₩35,004 | ₩34,816 | ₩34,910 | -0.11% | 3.7만 |
|---|
| 2026.09.04 | ₩35,325 | ₩35,325 | ₩35,004 | ₩35,057 | -0.76% | 12.7만 |
|---|
| 2026.09.03 | ₩35,138 | ₩35,339 | ₩35,098 | ₩35,312 | +0.50% | 4만 |
|---|
| 2026.09.02 | ₩34,964 | ₩34,977 | ₩34,790 | ₩34,883 | -0.23% | 3.1만 |
|---|
| 2026.09.01 | ₩35,017 | ₩35,057 | ₩34,803 | ₩34,883 | -0.38% | 4.5만 |
|---|
| 2026.08.31 | ₩35,124 | ₩35,245 | ₩35,111 | ₩35,218 | +0.27% | 6.6만 |
|---|
| 2026.08.28 | ₩35,392 | ₩35,579 | ₩35,272 | ₩35,365 | -0.08% | 2.6만 |
|---|
| 2026.08.27 | ₩35,245 | ₩35,379 | ₩35,231 | ₩35,352 | +0.30% | 1.9만 |
|---|
| 2026.08.26 | ₩35,084 | ₩35,111 | ₩34,950 | ₩35,017 | -0.19% | 2만 |
|---|
| 2026.08.25 | ₩35,191 | ₩35,191 | ₩35,004 | ₩35,084 | -0.30% | 2.2만 |
|---|
| 2026.08.24 | ₩35,057 | ₩35,057 | ₩34,910 | ₩34,964 | -0.27% | 8.9천 |
|---|
| 2026.08.21 | ₩34,897 | ₩35,057 | ₩34,897 | ₩35,004 | +0.31% | 6.9천 |
|---|
| 2026.08.20 | ₩34,990 | ₩35,017 | ₩34,763 | ₩34,763 | -0.65% | 5.5천 |
|---|
| 2026.08.19 | ₩35,258 | ₩35,325 | ₩35,164 | ₩35,164 | -0.27% | 6.2천 |
|---|
| 2026.08.18 | ₩35,205 | ₩35,312 | ₩35,205 | ₩35,245 | +0.11% | 1.4만 |
|---|
| 2026.08.17 | ₩35,472 | ₩35,472 | ₩35,339 | ₩35,339 | -0.38% | 3.3천 |
|---|
| 2026.08.14 | ₩35,713 | ₩35,713 | ₩35,593 | ₩35,593 | -0.34% | 800 |
|---|
| 2026.08.13 | ₩35,794 | ₩35,794 | ₩35,593 | ₩35,673 | -0.34% | 6.2천 |
|---|
| 2026.08.12 | ₩35,486 | ₩35,513 | ₩35,419 | ₩35,472 | -0.04% | 4.1천 |
|---|
| 2026.08.11 | ₩35,794 | ₩35,794 | ₩35,459 | ₩35,486 | -0.86% | 2.9천 |
|---|
| 2026.08.10 | ₩35,566 | ₩35,687 | ₩35,566 | ₩35,660 | +0.26% | 1.3만 |
|---|
| 2026.08.07 | ₩35,472 | ₩35,566 | ₩35,472 | ₩35,553 | +0.23% | 6.1천 |
|---|
| 2026.08.06 | ₩35,379 | ₩35,379 | ₩35,205 | ₩35,285 | -0.26% | 5.7천 |
|---|
| 2026.08.05 | ₩35,513 | ₩35,553 | ₩35,285 | ₩35,298 | -0.60% | 3천 |
|---|
| 2026.08.04 | ₩34,803 | ₩35,472 | ₩34,803 | ₩35,392 | +1.69% | 6.5천 |
|---|
| 2026.08.03 | ₩34,254 | ₩34,750 | ₩34,254 | ₩34,750 | +1.45% | 1.7만 |
|---|
| 2026.07.31 | ₩34,053 | ₩34,214 | ₩33,799 | ₩34,214 | +0.47% | 9.6천 |
|---|
| 2026.07.30 | ₩33,531 | ₩33,960 | ₩33,478 | ₩33,933 | +1.20% | 7.1천 |
|---|
| 2026.07.29 | ₩33,612 | ₩33,612 | ₩33,183 | ₩33,183 | -1.27% | 5만 |
|---|
| 2026.07.28 | ₩33,438 | ₩33,813 | ₩33,424 | ₩33,692 | +0.76% | 1.2만 |
|---|
| 2026.07.27 | ₩33,732 | ₩33,799 | ₩33,438 | ₩33,518 | -0.63% | 6천 |
|---|
| 2026.07.24 | ₩33,518 | ₩33,665 | ₩33,411 | ₩33,424 | -0.28% | 8.3천 |
|---|
| 2026.07.23 | ₩33,558 | ₩33,665 | ₩33,250 | ₩33,438 | -0.36% | 2.1만 |
|---|
| 2026.07.22 | ₩34,094 | ₩34,107 | ₩34,000 | ₩34,027 | -0.20% | 9.6천 |
|---|
| 2026.07.21 | ₩33,879 | ₩34,094 | ₩33,866 | ₩34,094 | +0.63% | 8.6천 |
|---|
| 2026.07.20 | ₩33,987 | ₩34,161 | ₩33,853 | ₩33,853 | -0.39% | 4.2천 |
|---|
| 2026.07.17 | ₩33,906 | ₩34,067 | ₩33,866 | ₩33,946 | +0.12% | 4.6천 |
|---|
| 2026.07.16 | ₩34,589 | ₩34,589 | ₩34,134 | ₩34,241 | -1.01% | 7.1천 |
|---|
| 2026.07.15 | ₩34,455 | ₩34,509 | ₩34,361 | ₩34,442 | -0.04% | 9천 |
|---|
| 2026.07.14 | ₩34,027 | ₩34,254 | ₩34,027 | ₩34,241 | +0.63% | 9.3천 |
|---|
| 2026.07.13 | ₩34,053 | ₩34,080 | ₩33,933 | ₩33,946 | -0.31% | 1.4만 |
|---|
| 2026.07.10 | ₩34,201 | ₩34,227 | ₩33,960 | ₩34,094 | -0.31% | 1.1만 |
|---|
| 2026.07.09 | ₩33,799 | ₩34,120 | ₩33,799 | ₩34,120 | +0.95% | 1.4만 |
|---|
| 2026.07.08 | ₩33,719 | ₩33,813 | ₩33,612 | ₩33,813 | +0.28% | 1.4만 |
|---|
| 2026.07.07 | ₩34,174 | ₩34,227 | ₩34,013 | ₩34,053 | -0.35% | 9.9천 |
|---|
| 2026.07.06 | ₩33,960 | ₩34,134 | ₩33,960 | ₩34,107 | +0.43% | 6.5천 |
|---|
| 2026.07.02 | ₩33,759 | ₩33,960 | ₩33,625 | ₩33,813 | +0.16% | 1.3만 |
|---|
| 2026.07.01 | ₩33,518 | ₩33,813 | ₩33,491 | ₩33,639 | +0.36% | 7.1천 |
|---|
| 2026.06.30 | ₩33,317 | ₩33,572 | ₩33,317 | ₩33,531 | +0.64% | 1.9만 |
|---|
| 2026.06.29 | ₩33,344 | ₩33,411 | ₩33,143 | ₩33,304 | -0.12% | 3.6만 |
|---|
| 2026.06.26 | ₩32,661 | ₩33,103 | ₩32,661 | ₩33,036 | +1.15% | 2만 |
|---|
| 2026.06.25 | ₩33,116 | ₩33,116 | ₩32,728 | ₩32,742 | -1.13% | 1.9만 |
|---|
| 2026.06.24 | ₩33,224 | ₩33,317 | ₩33,023 | ₩33,050 | -0.52% | 2.1만 |
|---|
| 2026.06.23 | ₩33,063 | ₩33,344 | ₩33,063 | ₩33,197 | +0.40% | 1.8만 |
|---|
| 2026.06.22 | ₩33,665 | ₩33,799 | ₩33,438 | ₩33,465 | -0.60% | 1.3만 |
|---|
| 2026.06.18 | ₩33,759 | ₩33,799 | ₩33,572 | ₩33,772 | +0.04% | 1.9만 |
|---|
| 2026.06.17 | ₩33,893 | ₩33,933 | ₩33,398 | ₩33,478 | -1.22% | 1.9만 |
|---|
| 2026.06.16 | ₩34,040 | ₩34,067 | ₩33,933 | ₩33,933 | -0.31% | 2.8만 |
|---|
| 2026.06.15 | ₩33,879 | ₩34,227 | ₩33,879 | ₩34,107 | +0.67% | 1.7만 |
|---|
| 2026.06.12 | ₩33,491 | ₩33,531 | ₩33,237 | ₩33,491 | 0.00% | 4.2만 |
|---|
| 2026.06.11 | ₩32,929 | ₩33,411 | ₩32,782 | ₩33,371 | +1.34% | 5.3만 |
|---|
| 2026.06.10 | ₩33,277 | ₩33,478 | ₩33,009 | ₩33,023 | -0.76% | 7.6만 |
|---|
| 2026.06.09 | ₩33,906 | ₩34,000 | ₩32,929 | ₩33,505 | -1.18% | 6.3만 |
|---|
| 2026.06.08 | ₩33,813 | ₩33,973 | ₩33,719 | ₩33,719 | -0.28% | 5.6만 |
|---|
| 2026.06.05 | ₩34,482 | ₩34,482 | ₩33,639 | ₩33,772 | -2.06% | 4.8만 |
|---|
| 2026.06.04 | ₩34,361 | ₩34,642 | ₩34,361 | ₩34,616 | +0.74% | 3.9만 |
|---|
| 2026.06.03 | ₩34,642 | ₩34,723 | ₩34,348 | ₩34,402 | -0.70% | 5만 |
|---|
| 2026.06.02 | ₩34,776 | ₩34,870 | ₩34,709 | ₩34,816 | +0.12% | 5.9만 |
|---|
| 2026.06.01 | ₩34,709 | ₩35,071 | ₩34,642 | ₩34,964 | +0.73% | 5.4만 |
|---|
| 2026.05.29 | ₩34,535 | ₩34,709 | ₩34,522 | ₩34,696 | +0.47% | 3.1만 |
|---|
| 2026.05.28 | ₩34,000 | ₩34,468 | ₩34,000 | ₩34,428 | +1.26% | 3.7만 |
|---|
| 2026.05.27 | ₩33,906 | ₩34,040 | ₩33,893 | ₩33,973 | +0.20% | 4.8만 |
|---|
| 2026.05.26 | ₩34,107 | ₩34,107 | ₩33,920 | ₩34,027 | -0.24% | 7.7만 |
|---|
| 2026.05.22 | ₩34,013 | ₩34,094 | ₩33,879 | ₩33,933 | -0.24% | 7.9만 |
|---|
| 2026.05.21 | ₩33,505 | ₩33,906 | ₩33,451 | ₩33,799 | +0.88% | 12.2만 |
|---|
| 2026.05.20 | ₩33,290 | ₩33,692 | ₩33,264 | ₩33,665 | +1.13% | 19.1만 |
|---|
| 2026.05.19 | ₩33,438 | ₩33,438 | ₩33,183 | ₩33,237 | -0.60% | 42.3만 |
|---|