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 | ₩32,845 | ₩32,845 | ₩32,657 | ₩32,697 | -0.45% | 9천 |
| 2026.10.08 | ₩32,885 | ₩32,885 | ₩32,777 | ₩32,777 | -0.33% | 800 |
| 2026.10.07 | ₩32,308 | ₩32,308 | ₩32,308 | ₩32,308 | 0.00% | 100 |
| 2026.10.06 | ₩31,812 | ₩32,469 | ₩31,812 | ₩32,469 | +2.07% | 200 |
| 2026.10.05 | ₩32,201 | ₩32,201 | ₩32,147 | ₩32,147 | -0.17% | 200 |
| 2026.10.02 | ₩32,174 | ₩32,174 | ₩32,174 | ₩32,174 | 0.00% | 100 |
| 2026.10.01 | ₩32,214 | ₩32,295 | ₩32,214 | ₩32,295 | +0.25% | 300 |
| 2026.09.30 | ₩32,000 | ₩32,000 | ₩32,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,000 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩31,758 | ₩31,758 | ₩31,758 | ₩31,758 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,134 | ₩32,134 | ₩31,933 | ₩31,959 | -0.54% | 700 |
|---|
| 2026.09.25 | ₩32,295 | ₩32,295 | ₩32,147 | ₩32,268 | -0.08% | 1.5천 |
|---|
| 2026.09.24 | ₩32,590 | ₩32,590 | ₩32,563 | ₩32,590 | 0.00% | 600 |
|---|
| 2026.09.23 | ₩32,469 | ₩32,630 | ₩32,335 | ₩32,590 | +0.37% | 1.3천 |
|---|
| 2026.09.22 | ₩32,228 | ₩32,415 | ₩32,228 | ₩32,321 | +0.29% | 1.2천 |
|---|
| 2026.09.21 | ₩32,295 | ₩32,308 | ₩32,281 | ₩32,308 | +0.04% | 500 |
|---|
| 2026.09.18 | ₩32,590 | ₩32,590 | ₩32,523 | ₩32,523 | -0.21% | 300 |
|---|
| 2026.09.17 | ₩32,630 | ₩32,684 | ₩32,576 | ₩32,576 | -0.16% | 1.2천 |
|---|
| 2026.09.16 | ₩32,938 | ₩32,938 | ₩32,657 | ₩32,657 | -0.86% | 200 |
|---|
| 2026.09.15 | ₩32,885 | ₩32,979 | ₩32,871 | ₩32,925 | +0.12% | 1.5천 |
|---|
| 2026.09.14 | ₩32,617 | ₩32,617 | ₩32,563 | ₩32,563 | -0.16% | 1천 |
|---|
| 2026.09.11 | ₩32,858 | ₩32,858 | ₩32,724 | ₩32,724 | -0.41% | 1.2천 |
|---|
| 2026.09.10 | ₩32,791 | ₩33,153 | ₩32,777 | ₩33,126 | +1.02% | 2.8천 |
|---|
| 2026.09.09 | ₩32,965 | ₩32,965 | ₩32,456 | ₩32,536 | -1.30% | 400 |
|---|
| 2026.09.08 | ₩32,134 | ₩32,134 | ₩32,134 | ₩32,134 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,946 | ₩31,946 | ₩31,946 | ₩31,946 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,053 | ₩32,053 | ₩32,053 | ₩32,053 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,174 | ₩32,174 | ₩32,040 | ₩32,040 | -0.42% | 100 |
|---|
| 2026.09.01 | ₩31,839 | ₩32,254 | ₩31,839 | ₩32,161 | +1.01% | 500 |
|---|
| 2026.08.31 | ₩31,812 | ₩31,812 | ₩31,812 | ₩31,812 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,557 | ₩31,557 | ₩31,356 | ₩31,356 | -0.64% | 700 |
|---|
| 2026.08.27 | ₩31,235 | ₩31,436 | ₩31,195 | ₩31,436 | +0.64% | 700 |
|---|
| 2026.08.26 | ₩31,316 | ₩31,316 | ₩31,128 | ₩31,128 | -0.60% | 200 |
|---|
| 2026.08.25 | ₩31,222 | ₩31,262 | ₩31,222 | ₩31,235 | +0.04% | 1.6천 |
|---|
| 2026.08.24 | ₩32,549 | ₩32,549 | ₩31,544 | ₩31,544 | -3.09% | 800 |
|---|
| 2026.08.21 | ₩31,798 | ₩31,879 | ₩31,798 | ₩31,879 | +0.25% | 800 |
|---|
| 2026.08.20 | ₩31,530 | ₩31,530 | ₩31,530 | ₩31,530 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩31,195 | ₩31,262 | ₩31,155 | ₩31,262 | +0.21% | 400 |
|---|
| 2026.08.18 | ₩30,967 | ₩31,423 | ₩30,913 | ₩31,423 | +1.47% | 1.2천 |
|---|
| 2026.08.17 | ₩30,994 | ₩30,994 | ₩30,994 | ₩30,994 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩30,390 | ₩30,390 | ₩30,390 | ₩30,390 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩30,310 | ₩30,310 | ₩30,310 | ₩30,310 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩30,323 | ₩30,404 | ₩30,323 | ₩30,404 | +0.27% | 900 |
|---|
| 2026.08.11 | ₩30,109 | ₩30,296 | ₩30,109 | ₩30,296 | +0.62% | 400 |
|---|
| 2026.08.10 | ₩29,907 | ₩30,229 | ₩29,907 | ₩30,229 | +1.08% | 400 |
|---|
| 2026.08.07 | ₩29,304 | ₩29,465 | ₩29,304 | ₩29,304 | 0.00% | 1천 |
|---|
| 2026.08.06 | ₩31,557 | ₩31,557 | ₩29,076 | ₩29,076 | -7.86% | 400 |
|---|
| 2026.08.05 | ₩28,754 | ₩28,754 | ₩28,687 | ₩28,687 | -0.23% | 600 |
|---|
| 2026.08.04 | ₩28,446 | ₩28,499 | ₩28,446 | ₩28,472 | +0.09% | 1천 |
|---|
| 2026.08.03 | ₩28,821 | ₩28,821 | ₩28,781 | ₩28,781 | -0.14% | 100 |
|---|
| 2026.07.31 | ₩29,277 | ₩29,277 | ₩29,156 | ₩29,156 | -0.41% | 400 |
|---|
| 2026.07.30 | ₩29,076 | ₩29,076 | ₩29,076 | ₩29,076 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩29,264 | ₩29,264 | ₩29,264 | ₩29,264 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,620 | ₩28,620 | ₩28,620 | ₩28,620 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩29,049 | ₩29,063 | ₩28,928 | ₩28,928 | -0.42% | 600 |
|---|
| 2026.07.24 | ₩29,518 | ₩29,518 | ₩29,518 | ₩29,518 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩29,746 | ₩29,746 | ₩29,746 | ₩29,746 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,068 | ₩30,068 | ₩29,559 | ₩29,586 | -1.61% | 1.3천 |
|---|
| 2026.07.21 | ₩29,384 | ₩29,384 | ₩29,384 | ₩29,384 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩29,009 | ₩29,009 | ₩29,009 | ₩29,009 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩28,821 | ₩28,902 | ₩28,808 | ₩28,902 | +0.28% | 900 |
|---|
| 2026.07.16 | ₩28,607 | ₩28,607 | ₩28,499 | ₩28,499 | -0.38% | 1.6천 |
|---|
| 2026.07.15 | ₩28,835 | ₩28,835 | ₩28,835 | ₩28,835 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩28,580 | ₩28,687 | ₩28,499 | ₩28,687 | +0.38% | 800 |
|---|
| 2026.07.13 | ₩28,258 | ₩28,258 | ₩28,258 | ₩28,258 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩27,896 | ₩27,896 | ₩27,896 | ₩27,896 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩27,815 | ₩27,815 | ₩27,815 | ₩27,815 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩27,373 | ₩28,003 | ₩27,373 | ₩28,003 | +2.30% | 500 |
|---|
| 2026.07.07 | ₩27,292 | ₩27,292 | ₩27,292 | ₩27,292 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩27,118 | ₩27,118 | ₩27,118 | ₩27,118 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩26,380 | ₩26,380 | ₩26,380 | ₩26,380 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩26,367 | ₩26,367 | ₩26,367 | ₩26,367 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩26,139 | ₩26,340 | ₩26,139 | ₩26,340 | +0.77% | 200 |
|---|
| 2026.06.29 | ₩26,716 | ₩26,716 | ₩26,139 | ₩26,166 | -2.06% | 700 |
|---|
| 2026.06.26 | ₩26,125 | ₩26,125 | ₩26,085 | ₩26,099 | -0.10% | 200 |
|---|
| 2026.06.25 | ₩26,461 | ₩26,461 | ₩26,461 | ₩26,461 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩25,978 | ₩25,978 | ₩25,871 | ₩25,871 | -0.41% | 200 |
|---|
| 2026.06.23 | ₩26,300 | ₩26,420 | ₩26,300 | ₩26,420 | +0.46% | 700 |
|---|
| 2026.06.22 | ₩26,635 | ₩26,635 | ₩26,608 | ₩26,622 | -0.05% | 1.5천 |
|---|
| 2026.06.18 | ₩26,568 | ₩26,689 | ₩26,568 | ₩26,689 | +0.45% | 600 |
|---|
| 2026.06.17 | ₩27,078 | ₩27,091 | ₩26,662 | ₩26,662 | -1.54% | 25만 |
|---|