시장 데이터를 불러오는 중
전체 종목
Harbor Active Commodity ETF 과거 주가
Harbor Active Commodity ETF · ACOM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Harbor Active Commodity ETF · ACOM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,817 | ₩32,817 | ₩32,629 | ₩32,670 | -0.45% | 9천 |
| 2026.10.08 | ₩32,857 | ₩32,857 | ₩32,750 | ₩32,750 | -0.33% | 800 |
| 2026.10.07 | ₩32,281 | ₩32,281 | ₩32,281 | ₩32,281 | 0.00% | 100 |
| 2026.10.06 | ₩31,785 | ₩32,442 | ₩31,785 | ₩32,442 | +2.07% | 200 |
| 2026.10.05 | ₩32,174 | ₩32,174 | ₩32,120 | ₩32,120 | -0.17% | 200 |
| 2026.10.02 | ₩32,147 | ₩32,147 | ₩32,147 | ₩32,147 | 0.00% | 100 |
| 2026.10.01 | ₩32,187 | ₩32,268 | ₩32,187 | ₩32,268 | +0.25% | 300 |
| 2026.09.30 | ₩31,973 | ₩31,973 | ₩31,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,973 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩31,732 | ₩31,732 | ₩31,732 | ₩31,732 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,107 | ₩32,107 | ₩31,906 | ₩31,933 | -0.54% | 700 |
|---|
| 2026.09.25 | ₩32,268 | ₩32,268 | ₩32,120 | ₩32,241 | -0.08% | 1.5천 |
|---|
| 2026.09.24 | ₩32,562 | ₩32,562 | ₩32,536 | ₩32,562 | 0.00% | 600 |
|---|
| 2026.09.23 | ₩32,442 | ₩32,603 | ₩32,308 | ₩32,562 | +0.37% | 1.3천 |
|---|
| 2026.09.22 | ₩32,201 | ₩32,388 | ₩32,201 | ₩32,294 | +0.29% | 1.2천 |
|---|
| 2026.09.21 | ₩32,268 | ₩32,281 | ₩32,254 | ₩32,281 | +0.04% | 500 |
|---|
| 2026.09.18 | ₩32,562 | ₩32,562 | ₩32,495 | ₩32,495 | -0.21% | 300 |
|---|
| 2026.09.17 | ₩32,603 | ₩32,656 | ₩32,549 | ₩32,549 | -0.16% | 1.2천 |
|---|
| 2026.09.16 | ₩32,911 | ₩32,911 | ₩32,629 | ₩32,629 | -0.86% | 200 |
|---|
| 2026.09.15 | ₩32,857 | ₩32,951 | ₩32,844 | ₩32,897 | +0.12% | 1.5천 |
|---|
| 2026.09.14 | ₩32,589 | ₩32,589 | ₩32,536 | ₩32,536 | -0.16% | 1천 |
|---|
| 2026.09.11 | ₩32,830 | ₩32,830 | ₩32,696 | ₩32,696 | -0.41% | 1.2천 |
|---|
| 2026.09.10 | ₩32,763 | ₩33,125 | ₩32,750 | ₩33,098 | +1.02% | 2.8천 |
|---|
| 2026.09.09 | ₩32,938 | ₩32,938 | ₩32,428 | ₩32,509 | -1.30% | 400 |
|---|
| 2026.09.08 | ₩32,107 | ₩32,107 | ₩32,107 | ₩32,107 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,919 | ₩31,919 | ₩31,919 | ₩31,919 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,026 | ₩32,026 | ₩32,026 | ₩32,026 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,147 | ₩32,147 | ₩32,013 | ₩32,013 | -0.42% | 100 |
|---|
| 2026.09.01 | ₩31,812 | ₩32,227 | ₩31,812 | ₩32,134 | +1.01% | 500 |
|---|
| 2026.08.31 | ₩31,785 | ₩31,785 | ₩31,785 | ₩31,785 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,531 | ₩31,531 | ₩31,330 | ₩31,330 | -0.64% | 700 |
|---|
| 2026.08.27 | ₩31,209 | ₩31,410 | ₩31,169 | ₩31,410 | +0.64% | 700 |
|---|
| 2026.08.26 | ₩31,289 | ₩31,289 | ₩31,102 | ₩31,102 | -0.60% | 200 |
|---|
| 2026.08.25 | ₩31,196 | ₩31,236 | ₩31,196 | ₩31,209 | +0.04% | 1.6천 |
|---|
| 2026.08.24 | ₩32,522 | ₩32,522 | ₩31,517 | ₩31,517 | -3.09% | 800 |
|---|
| 2026.08.21 | ₩31,772 | ₩31,852 | ₩31,772 | ₩31,852 | +0.25% | 800 |
|---|
| 2026.08.20 | ₩31,504 | ₩31,504 | ₩31,504 | ₩31,504 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩31,169 | ₩31,236 | ₩31,129 | ₩31,236 | +0.21% | 400 |
|---|
| 2026.08.18 | ₩30,941 | ₩31,397 | ₩30,887 | ₩31,397 | +1.47% | 1.2천 |
|---|
| 2026.08.17 | ₩30,968 | ₩30,968 | ₩30,968 | ₩30,968 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩30,365 | ₩30,365 | ₩30,365 | ₩30,365 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩30,284 | ₩30,284 | ₩30,284 | ₩30,284 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩30,298 | ₩30,378 | ₩30,298 | ₩30,378 | +0.27% | 900 |
|---|
| 2026.08.11 | ₩30,083 | ₩30,271 | ₩30,083 | ₩30,271 | +0.62% | 400 |
|---|
| 2026.08.10 | ₩29,882 | ₩30,204 | ₩29,882 | ₩30,204 | +1.08% | 400 |
|---|
| 2026.08.07 | ₩29,279 | ₩29,440 | ₩29,279 | ₩29,279 | 0.00% | 1천 |
|---|
| 2026.08.06 | ₩31,531 | ₩31,531 | ₩29,052 | ₩29,052 | -7.86% | 400 |
|---|
| 2026.08.05 | ₩28,730 | ₩28,730 | ₩28,663 | ₩28,663 | -0.23% | 600 |
|---|
| 2026.08.04 | ₩28,422 | ₩28,475 | ₩28,422 | ₩28,449 | +0.09% | 1천 |
|---|
| 2026.08.03 | ₩28,797 | ₩28,797 | ₩28,757 | ₩28,757 | -0.14% | 100 |
|---|
| 2026.07.31 | ₩29,253 | ₩29,253 | ₩29,132 | ₩29,132 | -0.41% | 400 |
|---|
| 2026.07.30 | ₩29,052 | ₩29,052 | ₩29,052 | ₩29,052 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩29,239 | ₩29,239 | ₩29,239 | ₩29,239 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,596 | ₩28,596 | ₩28,596 | ₩28,596 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩29,025 | ₩29,038 | ₩28,904 | ₩28,904 | -0.42% | 600 |
|---|
| 2026.07.24 | ₩29,494 | ₩29,494 | ₩29,494 | ₩29,494 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩29,722 | ₩29,722 | ₩29,722 | ₩29,722 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,043 | ₩30,043 | ₩29,534 | ₩29,561 | -1.61% | 1.3천 |
|---|
| 2026.07.21 | ₩29,360 | ₩29,360 | ₩29,360 | ₩29,360 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩28,985 | ₩28,985 | ₩28,985 | ₩28,985 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩28,797 | ₩28,877 | ₩28,784 | ₩28,877 | +0.28% | 900 |
|---|
| 2026.07.16 | ₩28,583 | ₩28,583 | ₩28,475 | ₩28,475 | -0.38% | 1.6천 |
|---|
| 2026.07.15 | ₩28,810 | ₩28,810 | ₩28,810 | ₩28,810 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩28,556 | ₩28,663 | ₩28,475 | ₩28,663 | +0.38% | 800 |
|---|
| 2026.07.13 | ₩28,234 | ₩28,234 | ₩28,234 | ₩28,234 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩27,872 | ₩27,872 | ₩27,872 | ₩27,872 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩27,792 | ₩27,792 | ₩27,792 | ₩27,792 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩27,350 | ₩27,980 | ₩27,350 | ₩27,980 | +2.30% | 500 |
|---|
| 2026.07.07 | ₩27,269 | ₩27,269 | ₩27,269 | ₩27,269 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩27,095 | ₩27,095 | ₩27,095 | ₩27,095 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩26,358 | ₩26,358 | ₩26,358 | ₩26,358 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩26,345 | ₩26,345 | ₩26,345 | ₩26,345 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩26,117 | ₩26,318 | ₩26,117 | ₩26,318 | +0.77% | 200 |
|---|
| 2026.06.29 | ₩26,693 | ₩26,693 | ₩26,117 | ₩26,144 | -2.06% | 700 |
|---|
| 2026.06.26 | ₩26,104 | ₩26,104 | ₩26,063 | ₩26,077 | -0.10% | 200 |
|---|
| 2026.06.25 | ₩26,439 | ₩26,439 | ₩26,439 | ₩26,439 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩25,956 | ₩25,956 | ₩25,849 | ₩25,849 | -0.41% | 200 |
|---|
| 2026.06.23 | ₩26,278 | ₩26,398 | ₩26,278 | ₩26,398 | +0.46% | 700 |
|---|
| 2026.06.22 | ₩26,613 | ₩26,613 | ₩26,586 | ₩26,599 | -0.05% | 1.5천 |
|---|
| 2026.06.18 | ₩26,546 | ₩26,666 | ₩26,546 | ₩26,666 | +0.45% | 600 |
|---|
| 2026.06.17 | ₩27,055 | ₩27,068 | ₩26,640 | ₩26,640 | -1.54% | 25만 |
|---|