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 | ₩30,720 | ₩31,002 | ₩30,318 | ₩30,559 | -0.52% | 48.7만 |
| 2026.09.28–2026.10.02 | ₩30,720 | ₩31,203 | ₩30,586 | ₩30,747 | +0.09% | 43만 |
| 2026.09.21–2026.09.25 | ₩31,820 | ₩31,860 | ₩31,108 | ₩31,149 | -2.11% | 58만 |
| 2026.09.14–2026.09.18 | ₩31,699 | ₩31,799 | ₩31,525 | ₩31,655 | -0.14% | 2.8만 |
| 2026.09.08–2026.09.11 | ₩32,115 | ₩32,115 | ₩31,604 | ₩31,746 | -1.15% | 6.2천 |
| 2026.08.31–2026.09.04 | ₩32,396 | ₩32,436 | ₩32,101 | ₩32,148 | -0.77% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩32,617 | ₩32,768 | ₩32,530 | ₩32,537 | -0.25% | 10.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,812 |
| ₩32,557 |
| ₩32,611 |
| -0.41% |
| 2.2만 |
| 2026.08.10–2026.08.14 | ₩32,785 | ₩33,013 | ₩32,785 | ₩32,871 | +0.26% | 7.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,544 | ₩32,906 | ₩32,526 | ₩32,906 | +1.11% | 10.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,919 | ₩33,013 | ₩32,477 | ₩32,557 | -1.10% | 1만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,120 | ₩33,120 | ₩32,570 | ₩32,778 | -1.03% | 7만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,442 | ₩33,442 | ₩33,107 | ₩33,194 | -0.74% | 4.9천 |
|---|
| 2026.07.06–2026.07.10 | ₩33,616 | ₩33,616 | ₩33,244 | ₩33,244 | -1.11% | 8.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩33,523 | ₩33,630 | ₩33,348 | ₩33,521 | -0.00% | 1.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,388 | ₩33,523 | ₩33,277 | ₩33,482 | +0.28% | 5.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩33,268 | ₩33,429 | ₩33,187 | ₩33,395 | +0.38% | 7.5천 |
|---|
| 2026.06.08–2026.06.12 | ₩33,134 | ₩33,201 | ₩33,068 | ₩33,130 | -0.01% | 1.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,973 | ₩33,308 | ₩32,973 | ₩33,114 | +0.43% | 4.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,946 | ₩33,118 | ₩32,906 | ₩33,073 | +0.39% | 1.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,564 | ₩32,718 | ₩32,369 | ₩32,718 | +0.47% | 1.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,973 | ₩33,026 | ₩32,493 | ₩32,580 | -1.19% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,851 | ₩33,053 | ₩32,845 | ₩33,008 | +0.48% | 3.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,100 | ₩33,100 | ₩32,798 | ₩32,892 | -0.63% | 5.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,073 | ₩33,120 | ₩33,013 | ₩33,100 | +0.08% | 4.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩32,865 | ₩32,987 | ₩32,772 | ₩32,975 | +0.33% | 5.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩32,691 | ₩32,959 | ₩32,638 | ₩32,778 | +0.27% | 9.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩32,530 | ₩32,691 | ₩32,389 | ₩32,647 | +0.36% | 1만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,530 | ₩32,624 | ₩32,168 | ₩32,222 | -0.95% | 3.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,812 | ₩32,879 | ₩32,419 | ₩32,419 | -1.20% | 2.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,933 | ₩32,959 | ₩32,611 | ₩32,782 | -0.46% | 3.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,167 | ₩33,209 | ₩32,906 | ₩32,954 | -0.64% | 1.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,187 | ₩33,301 | ₩33,160 | ₩33,207 | +0.06% | 2.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,080 | ₩33,201 | ₩32,919 | ₩33,060 | -0.06% | 9.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,933 | ₩33,114 | ₩32,812 | ₩33,069 | +0.42% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,798 | ₩32,946 | ₩32,758 | ₩32,832 | +0.10% | 4.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,731 | ₩32,872 | ₩32,678 | ₩32,684 | -0.14% | 22.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,718 | ₩32,810 | ₩32,591 | ₩32,725 | +0.02% | 1.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,825 | ₩32,959 | ₩32,815 | ₩32,825 | 0.00% | 3.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,651 | ₩32,892 | ₩32,517 | ₩32,879 | +0.70% | 5.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,517 | ₩32,651 | ₩32,497 | ₩32,617 | +0.31% | 1.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,691 | ₩32,691 | ₩32,490 | ₩32,497 | -0.59% | 7.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩32,624 | ₩32,772 | ₩32,604 | ₩32,651 | +0.08% | 1.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,703 | ₩32,815 | ₩32,638 | ₩32,698 | -0.02% | 3.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,758 | ₩32,839 | ₩32,633 | ₩32,691 | -0.20% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,939 | ₩33,040 | ₩32,876 | ₩32,876 | -0.19% | 7.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩32,906 | ₩32,982 | ₩32,821 | ₩32,959 | +0.16% | 9.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩32,879 | ₩32,981 | ₩32,711 | ₩32,711 | -0.51% | 2.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,778 | ₩32,946 | ₩32,758 | ₩32,894 | +0.35% | 7.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩33,080 | ₩33,335 | ₩32,819 | ₩32,852 | -0.69% | 6.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,973 | ₩33,120 | ₩32,946 | ₩33,000 | +0.08% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,828 | ₩32,946 | ₩32,812 | ₩32,939 | +0.34% | 2.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,691 | ₩32,729 | ₩32,678 | ₩32,729 | +0.11% | 4.6천 |
|---|