시장 데이터를 불러오는 중
전체 종목
Hartford Municipal Opportunities ETF 과거 주가
Hartford Municipal Opportunities ETF · HMOP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hartford Municipal Opportunities ETF · HMOP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩49,700 | ₩49,767 | ₩49,217 | ₩49,673 | -0.05% | 232.5만 |
| 2026.09.28–2026.10.02 | ₩49,620 | ₩50,089 | ₩49,043 | ₩49,566 | -0.11% | 179.8만 |
| 2026.09.21–2026.09.25 | ₩50,692 | ₩50,692 | ₩49,620 | ₩49,754 | -1.85% | 143.1만 |
| 2026.09.14–2026.09.18 | ₩50,692 | ₩50,773 | ₩50,344 | ₩50,599 | -0.19% | 176.2만 |
| 2026.09.08–2026.09.11 | ₩51,229 | ₩51,323 | ₩50,599 | ₩50,692 | -1.05% | 101.1만 |
| 2026.08.31–2026.09.04 | ₩51,725 | ₩51,725 | ₩51,215 | ₩51,296 | -0.83% | 61.7만 |
| 2026.08.24–2026.08.28 | ₩51,806 | ₩52,047 | ₩51,524 | ₩51,618 | -0.36% | 45.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,060 |
| ₩52,060 |
| ₩51,645 |
| ₩51,846 |
| -0.41% |
| 29.9만 |
| 2026.08.10–2026.08.14 | ₩51,966 | ₩52,248 | ₩51,832 | ₩51,906 | -0.12% | 29.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,738 | ₩52,087 | ₩51,591 | ₩52,060 | +0.62% | 71.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,886 | ₩52,063 | ₩51,564 | ₩51,671 | -0.41% | 29.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,208 | ₩52,369 | ₩51,591 | ₩51,792 | -0.80% | 42.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,463 | ₩52,530 | ₩52,141 | ₩52,248 | -0.41% | 43.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,624 | ₩52,636 | ₩52,208 | ₩52,436 | -0.36% | 30.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,664 | ₩52,664 | ₩52,382 | ₩52,597 | -0.13% | 29.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,530 | ₩52,825 | ₩52,409 | ₩52,744 | +0.41% | 27.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩52,664 | ₩52,664 | ₩52,302 | ₩52,396 | -0.51% | 29.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,557 | ₩52,583 | ₩52,315 | ₩52,409 | -0.28% | 28.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,355 | ₩52,597 | ₩52,315 | ₩52,583 | +0.44% | 39.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,409 | ₩52,436 | ₩52,141 | ₩52,389 | -0.04% | 28.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,208 | ₩52,221 | ₩51,887 | ₩52,127 | -0.15% | 33.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,436 | ₩52,476 | ₩51,952 | ₩52,074 | -0.69% | 46.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,288 | ₩52,557 | ₩52,154 | ₩52,402 | +0.22% | 34.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩52,570 | ₩52,637 | ₩52,127 | ₩52,342 | -0.43% | 35.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,503 | ₩52,637 | ₩52,449 | ₩52,597 | +0.18% | 29.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩52,396 | ₩52,597 | ₩52,288 | ₩52,570 | +0.33% | 29.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,034 | ₩52,570 | ₩52,008 | ₩52,369 | +0.64% | 36.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,873 | ₩52,168 | ₩51,765 | ₩52,141 | +0.52% | 24.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩52,422 | ₩52,422 | ₩51,752 | ₩51,933 | -0.93% | 46.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,677 | ₩52,717 | ₩52,114 | ₩52,235 | -0.84% | 48.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,691 | ₩52,905 | ₩52,463 | ₩52,610 | -0.15% | 20.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩53,375 | ₩53,375 | ₩52,758 | ₩52,798 | -1.08% | 30.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩53,321 | ₩53,522 | ₩53,270 | ₩53,375 | +0.10% | 30.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩53,267 | ₩53,455 | ₩53,147 | ₩53,294 | +0.05% | 27만 |
|---|
| 2026.02.09–2026.02.13 | ₩53,039 | ₩53,332 | ₩52,986 | ₩53,321 | +0.53% | 29.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,905 | ₩53,133 | ₩52,731 | ₩53,026 | +0.23% | 34.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,825 | ₩52,932 | ₩52,767 | ₩52,852 | +0.05% | 43.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,838 | ₩52,838 | ₩52,624 | ₩52,771 | -0.13% | 26.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,785 | ₩52,932 | ₩52,664 | ₩52,811 | +0.05% | 45.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,543 | ₩52,798 | ₩52,302 | ₩52,744 | +0.38% | 46.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,624 | ₩52,637 | ₩52,417 | ₩52,476 | -0.28% | 23.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩52,650 | ₩52,650 | ₩52,463 | ₩52,603 | -0.09% | 17.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,543 | ₩52,624 | ₩52,355 | ₩52,530 | -0.03% | 34.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,503 | ₩52,530 | ₩52,302 | ₩52,463 | -0.08% | 37.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,570 | ₩52,570 | ₩52,329 | ₩52,424 | -0.28% | 27.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,704 | ₩52,717 | ₩52,436 | ₩52,543 | -0.31% | 14.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,610 | ₩52,717 | ₩52,503 | ₩52,637 | +0.05% | 27.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,516 | ₩52,704 | ₩52,452 | ₩52,543 | +0.05% | 33.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩52,610 | ₩52,624 | ₩52,342 | ₩52,543 | -0.13% | 46.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,825 | ₩52,825 | ₩52,302 | ₩52,543 | -0.53% | 19.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩52,744 | ₩52,797 | ₩52,530 | ₩52,650 | -0.18% | 36.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩52,409 | ₩52,677 | ₩52,315 | ₩52,637 | +0.44% | 25.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩52,382 | ₩52,396 | ₩52,261 | ₩52,261 | -0.23% | 12.5만 |
|---|