시장 데이터를 불러오는 중
전체 종목
Harbor AlphaEdge Small Cap Earners ETF 과거 주가
Harbor AlphaEdge Small Cap Earners ETF · EBIT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Harbor AlphaEdge Small Cap Earners ETF · EBIT · 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 | ₩51,450 | ₩51,491 | ₩50,847 | ₩51,197 | -0.49% | 3.5천 |
| 2026.09.28–2026.10.02 | ₩50,852 | ₩51,106 | ₩50,305 | ₩51,106 | +0.50% | 2천 |
| 2026.09.21–2026.09.25 | ₩51,812 | ₩51,866 | ₩50,994 | ₩51,300 | -0.99% | 1.9천 |
| 2026.09.14–2026.09.18 | ₩52,389 | ₩52,783 | ₩51,674 | ₩51,674 | -1.36% | 1.1천 |
| 2026.09.08–2026.09.11 | ₩53,730 | ₩53,730 | ₩52,664 | ₩52,890 | -1.56% | 700 |
| 2026.08.31–2026.09.04 | ₩53,305 | ₩53,985 | ₩52,697 | ₩53,971 | +1.25% | 3.8천 |
| 2026.08.24–2026.08.28 | ₩53,891 | ₩53,895 | ₩53,696 | ₩53,726 | -0.31% | 1.6천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,427 |
| ₩53,597 |
| ₩54,025 |
| -0.62% |
| 2.8천 |
| 2026.08.10–2026.08.14 | ₩53,708 | ₩54,689 | ₩53,691 | ₩54,689 | +1.83% | 1천 |
|---|
| 2026.08.03–2026.08.07 | ₩54,387 | ₩54,963 | ₩53,982 | ₩54,313 | -0.14% | 4.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩53,649 | ₩54,103 | ₩53,261 | ₩53,549 | -0.19% | 8.2천 |
|---|
| 2026.07.20–2026.07.24 | ₩53,301 | ₩54,025 | ₩53,301 | ₩53,582 | +0.53% | 2.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩52,992 | ₩54,280 | ₩52,992 | ₩53,678 | +1.29% | 1.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩53,059 | ₩53,663 | ₩52,376 | ₩53,080 | +0.04% | 5.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩53,375 | ₩53,691 | ₩53,250 | ₩53,250 | -0.23% | 1.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩52,512 | ₩53,922 | ₩52,349 | ₩53,922 | +2.68% | 4.1천 |
|---|
| 2026.06.15–2026.06.18 | ₩53,408 | ₩53,408 | ₩51,595 | ₩52,258 | -2.15% | 2.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩51,096 | ₩53,126 | ₩51,096 | ₩52,886 | +3.50% | 5.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩50,371 | ₩51,303 | ₩50,029 | ₩50,706 | +0.67% | 6.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩50,954 | ₩50,954 | ₩50,537 | ₩50,537 | -0.82% | 3.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩49,704 | ₩50,344 | ₩49,157 | ₩50,241 | +1.08% | 2.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩50,498 | ₩50,646 | ₩49,320 | ₩49,320 | -2.33% | 9.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩50,780 | ₩51,161 | ₩50,284 | ₩50,938 | +0.31% | 1.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩50,989 | ₩51,169 | ₩50,514 | ₩51,029 | +0.08% | 7.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩50,780 | ₩50,780 | ₩50,203 | ₩50,750 | -0.06% | 3.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩49,485 | ₩50,431 | ₩49,485 | ₩50,403 | +1.86% | 4.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩47,669 | ₩49,232 | ₩47,656 | ₩49,011 | +2.82% | 4.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩46,442 | ₩47,418 | ₩46,442 | ₩47,418 | +2.10% | 3.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩46,730 | ₩47,256 | ₩46,592 | ₩46,592 | -0.30% | 1.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩46,583 | ₩46,925 | ₩45,624 | ₩45,624 | -2.06% | 1만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,280 | ₩47,280 | ₩46,064 | ₩46,064 | -2.57% | 2천 |
|---|
| 2026.03.02–2026.03.06 | ₩47,977 | ₩49,010 | ₩47,327 | ₩47,327 | -1.36% | 4천 |
|---|
| 2026.02.23–2026.02.27 | ₩48,326 | ₩49,296 | ₩48,299 | ₩48,554 | +0.47% | 6.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩49,298 | ₩49,666 | ₩48,943 | ₩49,513 | +0.44% | 5.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩49,405 | ₩49,640 | ₩48,675 | ₩49,320 | -0.17% | 3.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,937 | ₩49,439 | ₩47,736 | ₩49,431 | +3.12% | 1만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,495 | ₩47,694 | ₩47,107 | ₩47,410 | -0.18% | 5.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩46,891 | ₩49,064 | ₩46,891 | ₩47,668 | +1.66% | 4.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩47,206 | ₩48,246 | ₩47,182 | ₩47,783 | +1.22% | 6.1천 |
|---|
| 2026.01.05–2026.01.09 | ₩45,682 | ₩47,267 | ₩45,682 | ₩47,226 | +3.38% | 6.8천 |
|---|
| 2025.12.29–2026.01.02 | ₩45,497 | ₩45,530 | ₩45,014 | ₩45,230 | -0.59% | 1.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩45,946 | ₩45,946 | ₩45,537 | ₩45,699 | -0.54% | 3.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩47,193 | ₩47,193 | ₩45,733 | ₩45,733 | -3.09% | 3.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩46,321 | ₩47,816 | ₩45,993 | ₩47,277 | +2.06% | 2천 |
|---|
| 2025.12.01–2025.12.05 | ₩46,140 | ₩46,646 | ₩45,778 | ₩46,321 | +0.39% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,464 | ₩45,922 | ₩44,464 | ₩45,918 | +3.27% | 600 |
|---|
| 2025.11.17–2025.11.21 | ₩43,901 | ₩44,150 | ₩42,800 | ₩44,150 | +0.57% | 1.2천 |
|---|
| 2025.11.10–2025.11.14 | ₩45,034 | ₩45,077 | ₩44,258 | ₩44,258 | -1.72% | 800 |
|---|
| 2025.11.03–2025.11.07 | ₩44,750 | ₩44,892 | ₩44,209 | ₩44,582 | -0.37% | 2.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩45,765 | ₩45,765 | ₩44,507 | ₩44,645 | -2.45% | 800 |
|---|
| 2025.10.20–2025.10.24 | ₩44,625 | ₩45,863 | ₩44,625 | ₩45,863 | +2.77% | 2.7천 |
|---|
| 2025.10.13–2025.10.17 | ₩44,169 | ₩45,027 | ₩44,153 | ₩44,263 | +0.21% | 2.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩44,934 | ₩44,934 | ₩43,346 | ₩43,346 | -3.53% | 600 |
|---|