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 | ₩30,728 | ₩31,009 | ₩30,325 | ₩30,567 | -0.52% | 48.7만 |
| 2026.09.28–2026.10.02 | ₩30,728 | ₩31,211 | ₩30,594 | ₩30,755 | +0.09% | 43만 |
| 2026.09.21–2026.09.25 | ₩31,828 | ₩31,868 | ₩31,115 | ₩31,157 | -2.11% | 58만 |
| 2026.09.14–2026.09.18 | ₩31,707 | ₩31,808 | ₩31,533 | ₩31,663 | -0.14% | 2.8만 |
| 2026.09.08–2026.09.11 | ₩32,123 | ₩32,123 | ₩31,612 | ₩31,754 | -1.15% | 6.2천 |
| 2026.08.31–2026.09.04 | ₩32,404 | ₩32,445 | ₩32,109 | ₩32,156 | -0.77% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩32,626 | ₩32,776 | ₩32,538 | ₩32,545 | -0.25% | 10.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,820 |
| ₩32,565 |
| ₩32,619 |
| -0.41% |
| 2.2만 |
| 2026.08.10–2026.08.14 | ₩32,793 | ₩33,021 | ₩32,793 | ₩32,879 | +0.26% | 7.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,552 | ₩32,914 | ₩32,534 | ₩32,914 | +1.11% | 10.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,927 | ₩33,021 | ₩32,485 | ₩32,565 | -1.10% | 1만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,129 | ₩33,129 | ₩32,579 | ₩32,787 | -1.03% | 7만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,451 | ₩33,451 | ₩33,115 | ₩33,202 | -0.74% | 4.9천 |
|---|
| 2026.07.06–2026.07.10 | ₩33,625 | ₩33,625 | ₩33,252 | ₩33,252 | -1.11% | 8.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩33,531 | ₩33,638 | ₩33,357 | ₩33,530 | -0.00% | 1.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,397 | ₩33,531 | ₩33,286 | ₩33,491 | +0.28% | 5.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩33,276 | ₩33,437 | ₩33,196 | ₩33,404 | +0.38% | 7.5천 |
|---|
| 2026.06.08–2026.06.12 | ₩33,142 | ₩33,209 | ₩33,076 | ₩33,138 | -0.01% | 1.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,981 | ₩33,316 | ₩32,981 | ₩33,122 | +0.43% | 4.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,954 | ₩33,126 | ₩32,914 | ₩33,082 | +0.39% | 1.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,572 | ₩32,726 | ₩32,378 | ₩32,726 | +0.47% | 1.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,981 | ₩33,035 | ₩32,501 | ₩32,588 | -1.19% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,859 | ₩33,062 | ₩32,854 | ₩33,016 | +0.48% | 3.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,109 | ₩33,109 | ₩32,807 | ₩32,901 | -0.63% | 5.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,082 | ₩33,129 | ₩33,021 | ₩33,109 | +0.08% | 4.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩32,874 | ₩32,996 | ₩32,780 | ₩32,984 | +0.33% | 5.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩32,699 | ₩32,968 | ₩32,646 | ₩32,787 | +0.27% | 9.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩32,538 | ₩32,699 | ₩32,398 | ₩32,655 | +0.36% | 1만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,538 | ₩32,632 | ₩32,176 | ₩32,230 | -0.95% | 3.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,820 | ₩32,887 | ₩32,427 | ₩32,427 | -1.20% | 2.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,941 | ₩32,968 | ₩32,619 | ₩32,791 | -0.46% | 3.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,176 | ₩33,217 | ₩32,914 | ₩32,962 | -0.64% | 1.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,196 | ₩33,310 | ₩33,169 | ₩33,216 | +0.06% | 2.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,088 | ₩33,209 | ₩32,927 | ₩33,068 | -0.06% | 9.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,941 | ₩33,122 | ₩32,820 | ₩33,078 | +0.42% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,807 | ₩32,954 | ₩32,766 | ₩32,840 | +0.10% | 4.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,740 | ₩32,880 | ₩32,686 | ₩32,693 | -0.14% | 22.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,726 | ₩32,819 | ₩32,599 | ₩32,733 | +0.02% | 1.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,834 | ₩32,968 | ₩32,823 | ₩32,834 | 0.00% | 3.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,659 | ₩32,901 | ₩32,525 | ₩32,887 | +0.70% | 5.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,525 | ₩32,659 | ₩32,505 | ₩32,626 | +0.31% | 1.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,699 | ₩32,699 | ₩32,498 | ₩32,505 | -0.59% | 7.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩32,632 | ₩32,780 | ₩32,612 | ₩32,659 | +0.08% | 1.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,712 | ₩32,823 | ₩32,646 | ₩32,706 | -0.02% | 3.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,766 | ₩32,847 | ₩32,642 | ₩32,699 | -0.20% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,948 | ₩33,048 | ₩32,885 | ₩32,885 | -0.19% | 7.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩32,914 | ₩32,990 | ₩32,830 | ₩32,968 | +0.16% | 9.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩32,887 | ₩32,989 | ₩32,720 | ₩32,720 | -0.51% | 2.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,787 | ₩32,954 | ₩32,766 | ₩32,902 | +0.35% | 7.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩33,088 | ₩33,343 | ₩32,827 | ₩32,860 | -0.69% | 6.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,981 | ₩33,129 | ₩32,954 | ₩33,008 | +0.08% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,836 | ₩32,954 | ₩32,820 | ₩32,948 | +0.34% | 2.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,699 | ₩32,737 | ₩32,686 | ₩32,737 | +0.11% | 4.6천 |
|---|