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 | ₩35,603 | ₩35,896 | ₩35,603 | ₩35,883 | +0.79% | 6만 |
| 2026.10.08 | ₩35,696 | ₩35,709 | ₩35,402 | ₩35,536 | -0.45% | 6.5만 |
| 2026.10.07 | ₩35,669 | ₩35,763 | ₩35,549 | ₩35,763 | +0.26% | 10.4만 |
| 2026.10.06 | ₩35,977 | ₩35,977 | ₩35,669 | ₩35,776 | -0.56% | 18.1만 |
| 2026.10.05 | ₩35,269 | ₩35,509 | ₩35,269 | ₩35,402 | +0.38% | 39.8만 |
| 2026.10.02 | ₩35,255 | ₩35,295 | ₩35,082 | ₩35,188 | -0.19% | 8.8만 |
| 2026.10.01 | ₩35,068 | ₩35,068 | ₩34,667 | ₩34,841 | -0.65% | 38.4만 |
| 2026.09.30 | ₩35,108 | ₩35,228 | ₩34,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,961 |
| -0.42% |
| 34.3만 |
| 2026.09.29 | ₩35,108 | ₩35,108 | ₩34,881 | ₩34,961 | -0.42% | 6.1만 |
|---|
| 2026.09.28 | ₩35,108 | ₩35,202 | ₩35,028 | ₩35,055 | -0.15% | 30.4만 |
|---|
| 2026.09.25 | ₩35,188 | ₩35,295 | ₩35,015 | ₩35,295 | +0.30% | 22.2만 |
|---|
| 2026.09.24 | ₩34,961 | ₩35,148 | ₩34,894 | ₩35,122 | +0.46% | 41.3만 |
|---|
| 2026.09.23 | ₩35,402 | ₩35,402 | ₩35,041 | ₩35,108 | -0.83% | 20만 |
|---|
| 2026.09.22 | ₩35,616 | ₩35,683 | ₩35,295 | ₩35,362 | -0.71% | 5.6만 |
|---|
| 2026.09.21 | ₩35,082 | ₩35,429 | ₩35,001 | ₩35,402 | +0.91% | 25.3만 |
|---|
| 2026.09.18 | ₩34,948 | ₩34,948 | ₩34,654 | ₩34,868 | -0.23% | 9.8만 |
|---|
| 2026.09.17 | ₩34,948 | ₩34,948 | ₩34,681 | ₩34,894 | -0.15% | 57.2만 |
|---|
| 2026.09.16 | ₩34,734 | ₩34,828 | ₩34,360 | ₩34,440 | -0.85% | 4.6만 |
|---|
| 2026.09.15 | ₩34,801 | ₩34,801 | ₩34,574 | ₩34,627 | -0.50% | 5.3만 |
|---|
| 2026.09.14 | ₩34,547 | ₩34,921 | ₩34,547 | ₩34,828 | +0.81% | 3.2만 |
|---|
| 2026.09.11 | ₩34,881 | ₩34,881 | ₩34,734 | ₩34,734 | -0.42% | 38.6만 |
|---|
| 2026.09.10 | ₩34,427 | ₩34,587 | ₩34,427 | ₩34,534 | +0.31% | 4.2만 |
|---|
| 2026.09.09 | ₩34,801 | ₩34,801 | ₩34,574 | ₩34,654 | -0.42% | 4만 |
|---|
| 2026.09.08 | ₩34,881 | ₩34,935 | ₩34,748 | ₩34,841 | -0.11% | 3.7만 |
|---|
| 2026.09.04 | ₩35,255 | ₩35,255 | ₩34,935 | ₩34,988 | -0.76% | 12.7만 |
|---|
| 2026.09.03 | ₩35,068 | ₩35,269 | ₩35,028 | ₩35,242 | +0.50% | 4만 |
|---|
| 2026.09.02 | ₩34,894 | ₩34,908 | ₩34,721 | ₩34,814 | -0.23% | 3.1만 |
|---|
| 2026.09.01 | ₩34,948 | ₩34,988 | ₩34,734 | ₩34,814 | -0.38% | 4.5만 |
|---|
| 2026.08.31 | ₩35,055 | ₩35,175 | ₩35,041 | ₩35,148 | +0.27% | 6.6만 |
|---|
| 2026.08.28 | ₩35,322 | ₩35,509 | ₩35,202 | ₩35,295 | -0.08% | 2.6만 |
|---|
| 2026.08.27 | ₩35,175 | ₩35,309 | ₩35,162 | ₩35,282 | +0.30% | 1.9만 |
|---|
| 2026.08.26 | ₩35,015 | ₩35,041 | ₩34,881 | ₩34,948 | -0.19% | 2만 |
|---|
| 2026.08.25 | ₩35,122 | ₩35,122 | ₩34,935 | ₩35,015 | -0.30% | 2.2만 |
|---|
| 2026.08.24 | ₩34,988 | ₩34,988 | ₩34,841 | ₩34,894 | -0.27% | 8.9천 |
|---|
| 2026.08.21 | ₩34,828 | ₩34,988 | ₩34,828 | ₩34,935 | +0.31% | 6.9천 |
|---|
| 2026.08.20 | ₩34,921 | ₩34,948 | ₩34,694 | ₩34,694 | -0.65% | 5.5천 |
|---|
| 2026.08.19 | ₩35,188 | ₩35,255 | ₩35,095 | ₩35,095 | -0.27% | 6.2천 |
|---|
| 2026.08.18 | ₩35,135 | ₩35,242 | ₩35,135 | ₩35,175 | +0.11% | 1.4만 |
|---|
| 2026.08.17 | ₩35,402 | ₩35,402 | ₩35,269 | ₩35,269 | -0.38% | 3.3천 |
|---|
| 2026.08.14 | ₩35,643 | ₩35,643 | ₩35,522 | ₩35,522 | -0.34% | 800 |
|---|
| 2026.08.13 | ₩35,723 | ₩35,723 | ₩35,522 | ₩35,603 | -0.34% | 6.2천 |
|---|
| 2026.08.12 | ₩35,416 | ₩35,442 | ₩35,349 | ₩35,402 | -0.04% | 4.1천 |
|---|
| 2026.08.11 | ₩35,723 | ₩35,723 | ₩35,389 | ₩35,416 | -0.86% | 2.9천 |
|---|
| 2026.08.10 | ₩35,496 | ₩35,616 | ₩35,496 | ₩35,589 | +0.26% | 1.3만 |
|---|
| 2026.08.07 | ₩35,402 | ₩35,496 | ₩35,402 | ₩35,482 | +0.23% | 6.1천 |
|---|
| 2026.08.06 | ₩35,309 | ₩35,309 | ₩35,135 | ₩35,215 | -0.26% | 5.7천 |
|---|
| 2026.08.05 | ₩35,442 | ₩35,482 | ₩35,215 | ₩35,228 | -0.60% | 3천 |
|---|
| 2026.08.04 | ₩34,734 | ₩35,402 | ₩34,734 | ₩35,322 | +1.69% | 6.5천 |
|---|
| 2026.08.03 | ₩34,186 | ₩34,681 | ₩34,186 | ₩34,681 | +1.45% | 1.7만 |
|---|
| 2026.07.31 | ₩33,986 | ₩34,146 | ₩33,732 | ₩34,146 | +0.47% | 9.6천 |
|---|
| 2026.07.30 | ₩33,465 | ₩33,893 | ₩33,412 | ₩33,866 | +1.20% | 7.1천 |
|---|
| 2026.07.29 | ₩33,545 | ₩33,545 | ₩33,118 | ₩33,118 | -1.27% | 5만 |
|---|
| 2026.07.28 | ₩33,372 | ₩33,746 | ₩33,358 | ₩33,625 | +0.76% | 1.2만 |
|---|
| 2026.07.27 | ₩33,665 | ₩33,732 | ₩33,372 | ₩33,452 | -0.63% | 6천 |
|---|
| 2026.07.24 | ₩33,452 | ₩33,599 | ₩33,345 | ₩33,358 | -0.28% | 8.3천 |
|---|
| 2026.07.23 | ₩33,492 | ₩33,599 | ₩33,185 | ₩33,372 | -0.36% | 2.1만 |
|---|
| 2026.07.22 | ₩34,026 | ₩34,039 | ₩33,933 | ₩33,959 | -0.20% | 9.6천 |
|---|
| 2026.07.21 | ₩33,812 | ₩34,026 | ₩33,799 | ₩34,026 | +0.63% | 8.6천 |
|---|
| 2026.07.20 | ₩33,919 | ₩34,093 | ₩33,786 | ₩33,786 | -0.39% | 4.2천 |
|---|
| 2026.07.17 | ₩33,839 | ₩33,999 | ₩33,799 | ₩33,879 | +0.12% | 4.6천 |
|---|
| 2026.07.16 | ₩34,520 | ₩34,520 | ₩34,066 | ₩34,173 | -1.01% | 7.1천 |
|---|
| 2026.07.15 | ₩34,387 | ₩34,440 | ₩34,293 | ₩34,373 | -0.04% | 9천 |
|---|
| 2026.07.14 | ₩33,959 | ₩34,186 | ₩33,959 | ₩34,173 | +0.63% | 9.3천 |
|---|
| 2026.07.13 | ₩33,986 | ₩34,013 | ₩33,866 | ₩33,879 | -0.31% | 1.4만 |
|---|
| 2026.07.10 | ₩34,133 | ₩34,160 | ₩33,893 | ₩34,026 | -0.31% | 1.1만 |
|---|
| 2026.07.09 | ₩33,732 | ₩34,053 | ₩33,732 | ₩34,053 | +0.95% | 1.4만 |
|---|
| 2026.07.08 | ₩33,652 | ₩33,746 | ₩33,545 | ₩33,746 | +0.28% | 1.4만 |
|---|
| 2026.07.07 | ₩34,106 | ₩34,160 | ₩33,946 | ₩33,986 | -0.35% | 9.9천 |
|---|
| 2026.07.06 | ₩33,893 | ₩34,066 | ₩33,893 | ₩34,039 | +0.43% | 6.5천 |
|---|
| 2026.07.02 | ₩33,692 | ₩33,893 | ₩33,559 | ₩33,746 | +0.16% | 1.3만 |
|---|
| 2026.07.01 | ₩33,452 | ₩33,746 | ₩33,425 | ₩33,572 | +0.36% | 7.1천 |
|---|
| 2026.06.30 | ₩33,251 | ₩33,505 | ₩33,251 | ₩33,465 | +0.64% | 1.9만 |
|---|
| 2026.06.29 | ₩33,278 | ₩33,345 | ₩33,078 | ₩33,238 | -0.12% | 3.6만 |
|---|
| 2026.06.26 | ₩32,597 | ₩33,038 | ₩32,597 | ₩32,971 | +1.15% | 2만 |
|---|
| 2026.06.25 | ₩33,051 | ₩33,051 | ₩32,663 | ₩32,677 | -1.13% | 1.9만 |
|---|
| 2026.06.24 | ₩33,158 | ₩33,251 | ₩32,957 | ₩32,984 | -0.52% | 2.1만 |
|---|
| 2026.06.23 | ₩32,997 | ₩33,278 | ₩32,997 | ₩33,131 | +0.40% | 1.8만 |
|---|
| 2026.06.22 | ₩33,599 | ₩33,732 | ₩33,372 | ₩33,398 | -0.60% | 1.3만 |
|---|
| 2026.06.18 | ₩33,692 | ₩33,732 | ₩33,505 | ₩33,706 | +0.04% | 1.9만 |
|---|
| 2026.06.17 | ₩33,826 | ₩33,866 | ₩33,331 | ₩33,412 | -1.22% | 1.9만 |
|---|
| 2026.06.16 | ₩33,973 | ₩33,999 | ₩33,866 | ₩33,866 | -0.31% | 2.8만 |
|---|
| 2026.06.15 | ₩33,812 | ₩34,160 | ₩33,812 | ₩34,039 | +0.67% | 1.7만 |
|---|
| 2026.06.12 | ₩33,425 | ₩33,465 | ₩33,171 | ₩33,425 | 0.00% | 4.2만 |
|---|
| 2026.06.11 | ₩32,864 | ₩33,345 | ₩32,717 | ₩33,305 | +1.34% | 5.3만 |
|---|
| 2026.06.10 | ₩33,211 | ₩33,412 | ₩32,944 | ₩32,957 | -0.76% | 7.6만 |
|---|
| 2026.06.09 | ₩33,839 | ₩33,933 | ₩32,864 | ₩33,438 | -1.18% | 6.3만 |
|---|
| 2026.06.08 | ₩33,746 | ₩33,906 | ₩33,652 | ₩33,652 | -0.28% | 5.6만 |
|---|
| 2026.06.05 | ₩34,414 | ₩34,414 | ₩33,572 | ₩33,706 | -2.06% | 4.8만 |
|---|
| 2026.06.04 | ₩34,293 | ₩34,574 | ₩34,293 | ₩34,547 | +0.74% | 3.9만 |
|---|
| 2026.06.03 | ₩34,574 | ₩34,654 | ₩34,280 | ₩34,333 | -0.70% | 5만 |
|---|
| 2026.06.02 | ₩34,707 | ₩34,801 | ₩34,641 | ₩34,748 | +0.12% | 5.9만 |
|---|
| 2026.06.01 | ₩34,641 | ₩35,001 | ₩34,574 | ₩34,894 | +0.73% | 5.4만 |
|---|
| 2026.05.29 | ₩34,467 | ₩34,641 | ₩34,454 | ₩34,627 | +0.47% | 3.1만 |
|---|
| 2026.05.28 | ₩33,933 | ₩34,400 | ₩33,933 | ₩34,360 | +1.26% | 3.7만 |
|---|
| 2026.05.27 | ₩33,839 | ₩33,973 | ₩33,826 | ₩33,906 | +0.20% | 4.8만 |
|---|
| 2026.05.26 | ₩34,039 | ₩34,039 | ₩33,852 | ₩33,959 | -0.24% | 7.7만 |
|---|
| 2026.05.22 | ₩33,946 | ₩34,026 | ₩33,812 | ₩33,866 | -0.24% | 7.9만 |
|---|
| 2026.05.21 | ₩33,438 | ₩33,839 | ₩33,385 | ₩33,732 | +0.88% | 12.2만 |
|---|
| 2026.05.20 | ₩33,225 | ₩33,625 | ₩33,198 | ₩33,599 | +1.13% | 19.1만 |
|---|
| 2026.05.19 | ₩33,372 | ₩33,372 | ₩33,118 | ₩33,171 | -0.60% | 42.3만 |
|---|