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 | ₩49,694 | ₩49,761 | ₩49,211 | ₩49,667 | -0.05% | 232.5만 |
| 2026.09.28–2026.10.02 | ₩49,613 | ₩50,083 | ₩49,037 | ₩49,560 | -0.11% | 179.8만 |
| 2026.09.21–2026.09.25 | ₩50,686 | ₩50,686 | ₩49,613 | ₩49,747 | -1.85% | 143.1만 |
| 2026.09.14–2026.09.18 | ₩50,686 | ₩50,766 | ₩50,337 | ₩50,592 | -0.19% | 176.2만 |
| 2026.09.08–2026.09.11 | ₩51,222 | ₩51,316 | ₩50,592 | ₩50,686 | -1.05% | 101.1만 |
| 2026.08.31–2026.09.04 | ₩51,719 | ₩51,719 | ₩51,209 | ₩51,289 | -0.83% | 61.7만 |
| 2026.08.24–2026.08.28 | ₩51,799 | ₩52,040 | ₩51,517 | ₩51,611 | -0.36% | 45.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,054 |
| ₩52,054 |
| ₩51,638 |
| ₩51,839 |
| -0.41% |
| 29.9만 |
| 2026.08.10–2026.08.14 | ₩51,960 | ₩52,241 | ₩51,826 | ₩51,900 | -0.12% | 29.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,732 | ₩52,081 | ₩51,584 | ₩52,054 | +0.62% | 71.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,879 | ₩52,056 | ₩51,558 | ₩51,665 | -0.41% | 29.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,201 | ₩52,362 | ₩51,584 | ₩51,786 | -0.80% | 42.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,456 | ₩52,523 | ₩52,134 | ₩52,241 | -0.41% | 43.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,617 | ₩52,629 | ₩52,201 | ₩52,429 | -0.36% | 30.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,657 | ₩52,657 | ₩52,376 | ₩52,590 | -0.13% | 29.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,523 | ₩52,818 | ₩52,402 | ₩52,738 | +0.41% | 27.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩52,657 | ₩52,657 | ₩52,295 | ₩52,389 | -0.51% | 29.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,550 | ₩52,577 | ₩52,309 | ₩52,402 | -0.28% | 28.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,349 | ₩52,590 | ₩52,309 | ₩52,577 | +0.44% | 39.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,402 | ₩52,429 | ₩52,134 | ₩52,382 | -0.04% | 28.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,201 | ₩52,215 | ₩51,881 | ₩52,121 | -0.15% | 33.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,429 | ₩52,469 | ₩51,945 | ₩52,067 | -0.69% | 46.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,282 | ₩52,550 | ₩52,148 | ₩52,396 | +0.22% | 34.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩52,563 | ₩52,630 | ₩52,121 | ₩52,335 | -0.43% | 35.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,496 | ₩52,630 | ₩52,443 | ₩52,590 | +0.18% | 29.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩52,389 | ₩52,590 | ₩52,282 | ₩52,563 | +0.33% | 29.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,027 | ₩52,563 | ₩52,001 | ₩52,362 | +0.64% | 36.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,866 | ₩52,161 | ₩51,759 | ₩52,134 | +0.52% | 24.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩52,416 | ₩52,416 | ₩51,745 | ₩51,926 | -0.93% | 46.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,671 | ₩52,711 | ₩52,107 | ₩52,228 | -0.84% | 48.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,684 | ₩52,899 | ₩52,456 | ₩52,604 | -0.15% | 20.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩53,368 | ₩53,368 | ₩52,751 | ₩52,791 | -1.08% | 30.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩53,314 | ₩53,515 | ₩53,263 | ₩53,368 | +0.10% | 30.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩53,261 | ₩53,448 | ₩53,140 | ₩53,287 | +0.05% | 27만 |
|---|
| 2026.02.09–2026.02.13 | ₩53,033 | ₩53,325 | ₩52,979 | ₩53,314 | +0.53% | 29.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,899 | ₩53,126 | ₩52,724 | ₩53,019 | +0.23% | 34.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,818 | ₩52,925 | ₩52,760 | ₩52,845 | +0.05% | 43.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,831 | ₩52,831 | ₩52,617 | ₩52,764 | -0.13% | 26.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,778 | ₩52,925 | ₩52,657 | ₩52,805 | +0.05% | 45.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,536 | ₩52,791 | ₩52,295 | ₩52,738 | +0.38% | 46.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,617 | ₩52,630 | ₩52,410 | ₩52,469 | -0.28% | 23.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩52,644 | ₩52,644 | ₩52,456 | ₩52,597 | -0.09% | 17.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,536 | ₩52,617 | ₩52,349 | ₩52,523 | -0.03% | 34.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,496 | ₩52,523 | ₩52,295 | ₩52,456 | -0.08% | 37.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,563 | ₩52,563 | ₩52,322 | ₩52,417 | -0.28% | 27.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,697 | ₩52,711 | ₩52,429 | ₩52,536 | -0.31% | 14.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,604 | ₩52,711 | ₩52,496 | ₩52,630 | +0.05% | 27.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,510 | ₩52,697 | ₩52,445 | ₩52,536 | +0.05% | 33.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩52,604 | ₩52,617 | ₩52,335 | ₩52,536 | -0.13% | 46.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,818 | ₩52,818 | ₩52,295 | ₩52,536 | -0.53% | 19.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩52,738 | ₩52,790 | ₩52,523 | ₩52,644 | -0.18% | 36.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩52,402 | ₩52,671 | ₩52,309 | ₩52,630 | +0.44% | 25.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩52,376 | ₩52,389 | ₩52,255 | ₩52,255 | -0.23% | 12.5만 |
|---|