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 | ₩49,661 | ₩49,728 | ₩49,179 | ₩49,634 | -0.05% | 232.5만 |
| 2026.09.28–2026.10.02 | ₩49,581 | ₩50,050 | ₩49,005 | ₩49,527 | -0.11% | 179.8만 |
| 2026.09.21–2026.09.25 | ₩50,653 | ₩50,653 | ₩49,581 | ₩49,715 | -1.85% | 143.1만 |
| 2026.09.14–2026.09.18 | ₩50,653 | ₩50,733 | ₩50,304 | ₩50,559 | -0.19% | 176.2만 |
| 2026.09.08–2026.09.11 | ₩51,189 | ₩51,283 | ₩50,559 | ₩50,653 | -1.05% | 101.1만 |
| 2026.08.31–2026.09.04 | ₩51,685 | ₩51,685 | ₩51,175 | ₩51,256 | -0.83% | 61.7만 |
| 2026.08.24–2026.08.28 | ₩51,765 | ₩52,006 | ₩51,484 | ₩51,577 | -0.36% | 45.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,020 |
| ₩52,020 |
| ₩51,604 |
| ₩51,805 |
| -0.41% |
| 29.9만 |
| 2026.08.10–2026.08.14 | ₩51,926 | ₩52,207 | ₩51,792 | ₩51,865 | -0.12% | 29.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,698 | ₩52,046 | ₩51,551 | ₩52,020 | +0.62% | 71.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,845 | ₩52,022 | ₩51,524 | ₩51,631 | -0.41% | 29.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,167 | ₩52,328 | ₩51,551 | ₩51,752 | -0.80% | 42.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,422 | ₩52,489 | ₩52,100 | ₩52,207 | -0.41% | 43.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,582 | ₩52,594 | ₩52,167 | ₩52,395 | -0.36% | 30.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,623 | ₩52,623 | ₩52,341 | ₩52,556 | -0.13% | 29.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,489 | ₩52,783 | ₩52,368 | ₩52,703 | +0.41% | 27.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩52,623 | ₩52,623 | ₩52,261 | ₩52,355 | -0.51% | 29.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,515 | ₩52,542 | ₩52,274 | ₩52,368 | -0.28% | 28.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,314 | ₩52,556 | ₩52,274 | ₩52,542 | +0.44% | 39.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,368 | ₩52,395 | ₩52,100 | ₩52,348 | -0.04% | 28.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,167 | ₩52,180 | ₩51,847 | ₩52,087 | -0.15% | 33.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,395 | ₩52,435 | ₩51,911 | ₩52,033 | -0.69% | 46.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,247 | ₩52,515 | ₩52,113 | ₩52,361 | +0.22% | 34.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩52,529 | ₩52,596 | ₩52,087 | ₩52,301 | -0.43% | 35.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,462 | ₩52,596 | ₩52,408 | ₩52,556 | +0.18% | 29.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩52,355 | ₩52,556 | ₩52,247 | ₩52,529 | +0.33% | 29.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩51,993 | ₩52,529 | ₩51,967 | ₩52,328 | +0.64% | 36.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,832 | ₩52,127 | ₩51,725 | ₩52,100 | +0.52% | 24.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩52,381 | ₩52,381 | ₩51,711 | ₩51,892 | -0.93% | 46.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,636 | ₩52,676 | ₩52,073 | ₩52,194 | -0.84% | 48.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,649 | ₩52,864 | ₩52,422 | ₩52,569 | -0.15% | 20.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩53,333 | ₩53,333 | ₩52,716 | ₩52,757 | -1.08% | 30.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩53,279 | ₩53,480 | ₩53,228 | ₩53,333 | +0.10% | 30.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩53,226 | ₩53,413 | ₩53,105 | ₩53,252 | +0.05% | 27만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,998 | ₩53,290 | ₩52,944 | ₩53,279 | +0.53% | 29.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,864 | ₩53,092 | ₩52,690 | ₩52,984 | +0.23% | 34.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,783 | ₩52,891 | ₩52,726 | ₩52,810 | +0.05% | 43.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,797 | ₩52,797 | ₩52,582 | ₩52,730 | -0.13% | 26.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,743 | ₩52,891 | ₩52,623 | ₩52,770 | +0.05% | 45.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,502 | ₩52,757 | ₩52,261 | ₩52,703 | +0.38% | 46.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,582 | ₩52,596 | ₩52,376 | ₩52,435 | -0.28% | 23.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩52,609 | ₩52,609 | ₩52,422 | ₩52,562 | -0.09% | 17.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,502 | ₩52,582 | ₩52,314 | ₩52,489 | -0.03% | 34.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,462 | ₩52,489 | ₩52,261 | ₩52,422 | -0.08% | 37.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,529 | ₩52,529 | ₩52,288 | ₩52,383 | -0.28% | 27.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,663 | ₩52,676 | ₩52,395 | ₩52,502 | -0.31% | 14.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,569 | ₩52,676 | ₩52,462 | ₩52,596 | +0.05% | 27.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,475 | ₩52,663 | ₩52,411 | ₩52,502 | +0.05% | 33.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩52,569 | ₩52,582 | ₩52,301 | ₩52,502 | -0.13% | 46.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,783 | ₩52,783 | ₩52,261 | ₩52,502 | -0.53% | 19.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩52,703 | ₩52,755 | ₩52,489 | ₩52,609 | -0.18% | 36.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩52,368 | ₩52,636 | ₩52,274 | ₩52,596 | +0.44% | 25.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩52,341 | ₩52,355 | ₩52,221 | ₩52,221 | -0.23% | 12.5만 |
|---|