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 | ₩32,843 | ₩32,843 | ₩32,655 | ₩32,695 | -0.45% | 9천 |
| 2026.10.08 | ₩32,883 | ₩32,883 | ₩32,776 | ₩32,776 | -0.33% | 800 |
| 2026.10.07 | ₩32,306 | ₩32,306 | ₩32,306 | ₩32,306 | 0.00% | 100 |
| 2026.10.06 | ₩31,810 | ₩32,467 | ₩31,810 | ₩32,467 | +2.07% | 200 |
| 2026.10.05 | ₩32,199 | ₩32,199 | ₩32,145 | ₩32,145 | -0.17% | 200 |
| 2026.10.02 | ₩32,172 | ₩32,172 | ₩32,172 | ₩32,172 | 0.00% | 100 |
| 2026.10.01 | ₩32,213 | ₩32,293 | ₩32,213 | ₩32,293 | +0.25% | 300 |
| 2026.09.30 | ₩31,998 | ₩31,998 | ₩31,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,998 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩31,757 | ₩31,757 | ₩31,757 | ₩31,757 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,132 | ₩32,132 | ₩31,931 | ₩31,958 | -0.54% | 700 |
|---|
| 2026.09.25 | ₩32,293 | ₩32,293 | ₩32,145 | ₩32,266 | -0.08% | 1.5천 |
|---|
| 2026.09.24 | ₩32,588 | ₩32,588 | ₩32,561 | ₩32,588 | 0.00% | 600 |
|---|
| 2026.09.23 | ₩32,467 | ₩32,628 | ₩32,333 | ₩32,588 | +0.37% | 1.3천 |
|---|
| 2026.09.22 | ₩32,226 | ₩32,414 | ₩32,226 | ₩32,320 | +0.29% | 1.2천 |
|---|
| 2026.09.21 | ₩32,293 | ₩32,306 | ₩32,280 | ₩32,306 | +0.04% | 500 |
|---|
| 2026.09.18 | ₩32,588 | ₩32,588 | ₩32,521 | ₩32,521 | -0.21% | 300 |
|---|
| 2026.09.17 | ₩32,628 | ₩32,682 | ₩32,575 | ₩32,575 | -0.16% | 1.2천 |
|---|
| 2026.09.16 | ₩32,937 | ₩32,937 | ₩32,655 | ₩32,655 | -0.86% | 200 |
|---|
| 2026.09.15 | ₩32,883 | ₩32,977 | ₩32,870 | ₩32,923 | +0.12% | 1.5천 |
|---|
| 2026.09.14 | ₩32,615 | ₩32,615 | ₩32,561 | ₩32,561 | -0.16% | 1천 |
|---|
| 2026.09.11 | ₩32,856 | ₩32,856 | ₩32,722 | ₩32,722 | -0.41% | 1.2천 |
|---|
| 2026.09.10 | ₩32,789 | ₩33,151 | ₩32,776 | ₩33,124 | +1.02% | 2.8천 |
|---|
| 2026.09.09 | ₩32,964 | ₩32,964 | ₩32,454 | ₩32,534 | -1.30% | 400 |
|---|
| 2026.09.08 | ₩32,132 | ₩32,132 | ₩32,132 | ₩32,132 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,944 | ₩31,944 | ₩31,944 | ₩31,944 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,052 | ₩32,052 | ₩32,052 | ₩32,052 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,172 | ₩32,172 | ₩32,038 | ₩32,038 | -0.42% | 100 |
|---|
| 2026.09.01 | ₩31,837 | ₩32,253 | ₩31,837 | ₩32,159 | +1.01% | 500 |
|---|
| 2026.08.31 | ₩31,810 | ₩31,810 | ₩31,810 | ₩31,810 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,555 | ₩31,555 | ₩31,354 | ₩31,354 | -0.64% | 700 |
|---|
| 2026.08.27 | ₩31,234 | ₩31,435 | ₩31,193 | ₩31,435 | +0.64% | 700 |
|---|
| 2026.08.26 | ₩31,314 | ₩31,314 | ₩31,126 | ₩31,126 | -0.60% | 200 |
|---|
| 2026.08.25 | ₩31,220 | ₩31,260 | ₩31,220 | ₩31,234 | +0.04% | 1.6천 |
|---|
| 2026.08.24 | ₩32,548 | ₩32,548 | ₩31,542 | ₩31,542 | -3.09% | 800 |
|---|
| 2026.08.21 | ₩31,797 | ₩31,877 | ₩31,797 | ₩31,877 | +0.25% | 800 |
|---|
| 2026.08.20 | ₩31,529 | ₩31,529 | ₩31,529 | ₩31,529 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩31,193 | ₩31,260 | ₩31,153 | ₩31,260 | +0.21% | 400 |
|---|
| 2026.08.18 | ₩30,965 | ₩31,421 | ₩30,912 | ₩31,421 | +1.47% | 1.2천 |
|---|
| 2026.08.17 | ₩30,992 | ₩30,992 | ₩30,992 | ₩30,992 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩30,389 | ₩30,389 | ₩30,389 | ₩30,389 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩30,308 | ₩30,308 | ₩30,308 | ₩30,308 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩30,322 | ₩30,402 | ₩30,322 | ₩30,402 | +0.27% | 900 |
|---|
| 2026.08.11 | ₩30,107 | ₩30,295 | ₩30,107 | ₩30,295 | +0.62% | 400 |
|---|
| 2026.08.10 | ₩29,906 | ₩30,228 | ₩29,906 | ₩30,228 | +1.08% | 400 |
|---|
| 2026.08.07 | ₩29,302 | ₩29,463 | ₩29,302 | ₩29,302 | 0.00% | 1천 |
|---|
| 2026.08.06 | ₩31,555 | ₩31,555 | ₩29,074 | ₩29,074 | -7.86% | 400 |
|---|
| 2026.08.05 | ₩28,753 | ₩28,753 | ₩28,685 | ₩28,685 | -0.23% | 600 |
|---|
| 2026.08.04 | ₩28,444 | ₩28,498 | ₩28,444 | ₩28,471 | +0.09% | 1천 |
|---|
| 2026.08.03 | ₩28,820 | ₩28,820 | ₩28,779 | ₩28,779 | -0.14% | 100 |
|---|
| 2026.07.31 | ₩29,276 | ₩29,276 | ₩29,155 | ₩29,155 | -0.41% | 400 |
|---|
| 2026.07.30 | ₩29,074 | ₩29,074 | ₩29,074 | ₩29,074 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩29,262 | ₩29,262 | ₩29,262 | ₩29,262 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,618 | ₩28,618 | ₩28,618 | ₩28,618 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩29,048 | ₩29,061 | ₩28,927 | ₩28,927 | -0.42% | 600 |
|---|
| 2026.07.24 | ₩29,517 | ₩29,517 | ₩29,517 | ₩29,517 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩29,745 | ₩29,745 | ₩29,745 | ₩29,745 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,067 | ₩30,067 | ₩29,557 | ₩29,584 | -1.61% | 1.3천 |
|---|
| 2026.07.21 | ₩29,383 | ₩29,383 | ₩29,383 | ₩29,383 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩29,007 | ₩29,007 | ₩29,007 | ₩29,007 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩28,820 | ₩28,900 | ₩28,806 | ₩28,900 | +0.28% | 900 |
|---|
| 2026.07.16 | ₩28,605 | ₩28,605 | ₩28,498 | ₩28,498 | -0.38% | 1.6천 |
|---|
| 2026.07.15 | ₩28,833 | ₩28,833 | ₩28,833 | ₩28,833 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩28,578 | ₩28,685 | ₩28,498 | ₩28,685 | +0.38% | 800 |
|---|
| 2026.07.13 | ₩28,256 | ₩28,256 | ₩28,256 | ₩28,256 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩27,894 | ₩27,894 | ₩27,894 | ₩27,894 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩27,814 | ₩27,814 | ₩27,814 | ₩27,814 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩27,371 | ₩28,002 | ₩27,371 | ₩28,002 | +2.30% | 500 |
|---|
| 2026.07.07 | ₩27,291 | ₩27,291 | ₩27,291 | ₩27,291 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩27,116 | ₩27,116 | ₩27,116 | ₩27,116 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩26,379 | ₩26,379 | ₩26,379 | ₩26,379 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩26,365 | ₩26,365 | ₩26,365 | ₩26,365 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩26,137 | ₩26,339 | ₩26,137 | ₩26,339 | +0.77% | 200 |
|---|
| 2026.06.29 | ₩26,714 | ₩26,714 | ₩26,137 | ₩26,164 | -2.06% | 700 |
|---|
| 2026.06.26 | ₩26,124 | ₩26,124 | ₩26,084 | ₩26,097 | -0.10% | 200 |
|---|
| 2026.06.25 | ₩26,459 | ₩26,459 | ₩26,459 | ₩26,459 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩25,977 | ₩25,977 | ₩25,869 | ₩25,869 | -0.41% | 200 |
|---|
| 2026.06.23 | ₩26,298 | ₩26,419 | ₩26,298 | ₩26,419 | +0.46% | 700 |
|---|
| 2026.06.22 | ₩26,634 | ₩26,634 | ₩26,607 | ₩26,620 | -0.05% | 1.5천 |
|---|
| 2026.06.18 | ₩26,567 | ₩26,687 | ₩26,567 | ₩26,687 | +0.45% | 600 |
|---|
| 2026.06.17 | ₩27,076 | ₩27,090 | ₩26,660 | ₩26,660 | -1.54% | 25만 |
|---|