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 | ₩51,417 | ₩51,457 | ₩50,814 | ₩51,163 | -0.49% | 3.5천 |
| 2026.09.28–2026.10.02 | ₩50,819 | ₩51,072 | ₩50,272 | ₩51,072 | +0.50% | 2천 |
| 2026.09.21–2026.09.25 | ₩51,778 | ₩51,832 | ₩50,961 | ₩51,266 | -0.99% | 1.9천 |
| 2026.09.14–2026.09.18 | ₩52,355 | ₩52,749 | ₩51,640 | ₩51,640 | -1.36% | 1.1천 |
| 2026.09.08–2026.09.11 | ₩53,695 | ₩53,695 | ₩52,629 | ₩52,856 | -1.56% | 700 |
| 2026.08.31–2026.09.04 | ₩53,270 | ₩53,949 | ₩52,663 | ₩53,936 | +1.25% | 3.8천 |
| 2026.08.24–2026.08.28 | ₩53,855 | ₩53,859 | ₩53,661 | ₩53,691 | -0.31% | 1.6천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,391 |
| ₩53,562 |
| ₩53,989 |
| -0.62% |
| 2.8천 |
| 2026.08.10–2026.08.14 | ₩53,673 | ₩54,653 | ₩53,656 | ₩54,653 | +1.83% | 1천 |
|---|
| 2026.08.03–2026.08.07 | ₩54,351 | ₩54,927 | ₩53,947 | ₩54,278 | -0.14% | 4.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩53,614 | ₩54,067 | ₩53,226 | ₩53,514 | -0.19% | 8.2천 |
|---|
| 2026.07.20–2026.07.24 | ₩53,266 | ₩53,989 | ₩53,266 | ₩53,547 | +0.53% | 2.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩52,958 | ₩54,244 | ₩52,958 | ₩53,642 | +1.29% | 1.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩53,025 | ₩53,628 | ₩52,341 | ₩53,045 | +0.04% | 5.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩53,339 | ₩53,656 | ₩53,215 | ₩53,215 | -0.23% | 1.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩52,478 | ₩53,886 | ₩52,314 | ₩53,886 | +2.68% | 4.1천 |
|---|
| 2026.06.15–2026.06.18 | ₩53,373 | ₩53,373 | ₩51,561 | ₩52,223 | -2.15% | 2.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩51,063 | ₩53,092 | ₩51,063 | ₩52,852 | +3.50% | 5.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩50,338 | ₩51,269 | ₩49,996 | ₩50,673 | +0.67% | 6.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩50,921 | ₩50,921 | ₩50,504 | ₩50,504 | -0.82% | 3.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩49,672 | ₩50,311 | ₩49,125 | ₩50,208 | +1.08% | 2.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩50,465 | ₩50,613 | ₩49,287 | ₩49,287 | -2.33% | 9.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩50,747 | ₩51,127 | ₩50,251 | ₩50,905 | +0.31% | 1.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩50,956 | ₩51,135 | ₩50,481 | ₩50,996 | +0.08% | 7.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩50,747 | ₩50,747 | ₩50,170 | ₩50,717 | -0.06% | 3.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩49,452 | ₩50,398 | ₩49,452 | ₩50,370 | +1.86% | 4.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩47,638 | ₩49,200 | ₩47,624 | ₩48,979 | +2.82% | 4.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩46,412 | ₩47,387 | ₩46,412 | ₩47,387 | +2.10% | 3.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩46,700 | ₩47,225 | ₩46,562 | ₩46,562 | -0.30% | 1.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩46,552 | ₩46,894 | ₩45,594 | ₩45,594 | -2.06% | 1만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,249 | ₩47,249 | ₩46,034 | ₩46,034 | -2.57% | 2천 |
|---|
| 2026.03.02–2026.03.06 | ₩47,946 | ₩48,978 | ₩47,296 | ₩47,296 | -1.36% | 4천 |
|---|
| 2026.02.23–2026.02.27 | ₩48,294 | ₩49,263 | ₩48,268 | ₩48,522 | +0.47% | 6.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩49,266 | ₩49,633 | ₩48,911 | ₩49,480 | +0.44% | 5.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩49,373 | ₩49,608 | ₩48,643 | ₩49,287 | -0.17% | 3.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,906 | ₩49,407 | ₩47,705 | ₩49,398 | +3.12% | 1만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,464 | ₩47,663 | ₩47,076 | ₩47,379 | -0.18% | 5.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩46,861 | ₩49,031 | ₩46,861 | ₩47,636 | +1.66% | 4.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩47,175 | ₩48,214 | ₩47,151 | ₩47,752 | +1.22% | 6.1천 |
|---|
| 2026.01.05–2026.01.09 | ₩45,652 | ₩47,236 | ₩45,652 | ₩47,196 | +3.38% | 6.8천 |
|---|
| 2025.12.29–2026.01.02 | ₩45,467 | ₩45,500 | ₩44,984 | ₩45,200 | -0.59% | 1.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩45,916 | ₩45,916 | ₩45,507 | ₩45,669 | -0.54% | 3.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩47,162 | ₩47,162 | ₩45,703 | ₩45,703 | -3.09% | 3.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩46,291 | ₩47,785 | ₩45,963 | ₩47,246 | +2.06% | 2천 |
|---|
| 2025.12.01–2025.12.05 | ₩46,110 | ₩46,615 | ₩45,748 | ₩46,291 | +0.39% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,435 | ₩45,892 | ₩44,435 | ₩45,888 | +3.27% | 600 |
|---|
| 2025.11.17–2025.11.21 | ₩43,872 | ₩44,121 | ₩42,772 | ₩44,121 | +0.57% | 1.2천 |
|---|
| 2025.11.10–2025.11.14 | ₩45,005 | ₩45,047 | ₩44,229 | ₩44,229 | -1.72% | 800 |
|---|
| 2025.11.03–2025.11.07 | ₩44,720 | ₩44,863 | ₩44,180 | ₩44,553 | -0.37% | 2.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩45,735 | ₩45,735 | ₩44,478 | ₩44,616 | -2.45% | 800 |
|---|
| 2025.10.20–2025.10.24 | ₩44,596 | ₩45,833 | ₩44,596 | ₩45,833 | +2.77% | 2.7천 |
|---|
| 2025.10.13–2025.10.17 | ₩44,140 | ₩44,998 | ₩44,124 | ₩44,234 | +0.21% | 2.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩44,904 | ₩44,904 | ₩43,317 | ₩43,317 | -3.53% | 600 |
|---|