시장 데이터를 불러오는 중
전체 종목
Nomura National High-Yield Municipal Bond ETF 과거 주가
Nomura National High-Yield Municipal Bond ETF · HTAX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nomura National High-Yield Municipal Bond ETF · HTAX · 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 | ₩30,725 | ₩31,006 | ₩30,322 | ₩30,564 | -0.52% | 48.7만 |
| 2026.09.28–2026.10.02 | ₩30,725 | ₩31,207 | ₩30,590 | ₩30,751 | +0.09% | 43만 |
| 2026.09.21–2026.09.25 | ₩31,824 | ₩31,865 | ₩31,112 | ₩31,154 | -2.11% | 58만 |
| 2026.09.14–2026.09.18 | ₩31,704 | ₩31,804 | ₩31,529 | ₩31,659 | -0.14% | 2.8만 |
| 2026.09.08–2026.09.11 | ₩32,119 | ₩32,119 | ₩31,608 | ₩31,751 | -1.15% | 6.2천 |
| 2026.08.31–2026.09.04 | ₩32,401 | ₩32,441 | ₩32,106 | ₩32,153 | -0.77% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩32,622 | ₩32,772 | ₩32,535 | ₩32,542 | -0.25% | 10.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,817 |
| ₩32,562 |
| ₩32,616 |
| -0.41% |
| 2.2만 |
| 2026.08.10–2026.08.14 | ₩32,790 | ₩33,018 | ₩32,790 | ₩32,876 | +0.26% | 7.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,548 | ₩32,911 | ₩32,531 | ₩32,911 | +1.11% | 10.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,924 | ₩33,018 | ₩32,481 | ₩32,562 | -1.10% | 1만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,125 | ₩33,125 | ₩32,575 | ₩32,783 | -1.03% | 7만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,447 | ₩33,447 | ₩33,112 | ₩33,199 | -0.74% | 4.9천 |
|---|
| 2026.07.06–2026.07.10 | ₩33,621 | ₩33,621 | ₩33,249 | ₩33,249 | -1.11% | 8.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩33,528 | ₩33,635 | ₩33,353 | ₩33,526 | -0.00% | 1.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,393 | ₩33,528 | ₩33,282 | ₩33,487 | +0.28% | 5.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩33,273 | ₩33,434 | ₩33,192 | ₩33,400 | +0.38% | 7.5천 |
|---|
| 2026.06.08–2026.06.12 | ₩33,139 | ₩33,206 | ₩33,073 | ₩33,135 | -0.01% | 1.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,978 | ₩33,313 | ₩32,978 | ₩33,118 | +0.43% | 4.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,951 | ₩33,122 | ₩32,911 | ₩33,078 | +0.39% | 1.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,569 | ₩32,723 | ₩32,374 | ₩32,723 | +0.47% | 1.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,978 | ₩33,031 | ₩32,498 | ₩32,585 | -1.19% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,856 | ₩33,058 | ₩32,850 | ₩33,013 | +0.48% | 3.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,105 | ₩33,105 | ₩32,803 | ₩32,897 | -0.63% | 5.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,078 | ₩33,125 | ₩33,018 | ₩33,105 | +0.08% | 4.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩32,870 | ₩32,992 | ₩32,776 | ₩32,980 | +0.33% | 5.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩32,696 | ₩32,964 | ₩32,642 | ₩32,783 | +0.27% | 9.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩32,535 | ₩32,696 | ₩32,394 | ₩32,652 | +0.36% | 1만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,535 | ₩32,629 | ₩32,173 | ₩32,227 | -0.95% | 3.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,817 | ₩32,884 | ₩32,424 | ₩32,424 | -1.20% | 2.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,937 | ₩32,964 | ₩32,616 | ₩32,787 | -0.46% | 3.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,172 | ₩33,214 | ₩32,911 | ₩32,959 | -0.64% | 1.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,192 | ₩33,306 | ₩33,165 | ₩33,212 | +0.06% | 2.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,085 | ₩33,206 | ₩32,924 | ₩33,065 | -0.06% | 9.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,937 | ₩33,118 | ₩32,817 | ₩33,074 | +0.42% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,803 | ₩32,951 | ₩32,763 | ₩32,837 | +0.10% | 4.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,736 | ₩32,877 | ₩32,683 | ₩32,689 | -0.14% | 22.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,723 | ₩32,815 | ₩32,595 | ₩32,730 | +0.02% | 1.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,830 | ₩32,964 | ₩32,819 | ₩32,830 | 0.00% | 3.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,656 | ₩32,897 | ₩32,522 | ₩32,884 | +0.70% | 5.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,522 | ₩32,656 | ₩32,502 | ₩32,622 | +0.31% | 1.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,696 | ₩32,696 | ₩32,495 | ₩32,502 | -0.59% | 7.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩32,629 | ₩32,776 | ₩32,609 | ₩32,656 | +0.08% | 1.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,708 | ₩32,819 | ₩32,642 | ₩32,703 | -0.02% | 3.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,763 | ₩32,844 | ₩32,638 | ₩32,696 | -0.20% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,944 | ₩33,045 | ₩32,881 | ₩32,881 | -0.19% | 7.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩32,911 | ₩32,987 | ₩32,826 | ₩32,964 | +0.16% | 9.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩32,884 | ₩32,986 | ₩32,716 | ₩32,716 | -0.51% | 2.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,783 | ₩32,951 | ₩32,763 | ₩32,899 | +0.35% | 7.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩33,085 | ₩33,340 | ₩32,823 | ₩32,857 | -0.69% | 6.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,978 | ₩33,125 | ₩32,951 | ₩33,004 | +0.08% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,833 | ₩32,951 | ₩32,817 | ₩32,944 | +0.34% | 2.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,696 | ₩32,734 | ₩32,683 | ₩32,734 | +0.11% | 4.6천 |
|---|