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 | ₩51,453 | ₩51,494 | ₩50,850 | ₩51,200 | -0.49% | 3.5천 |
| 2026.09.28–2026.10.02 | ₩50,855 | ₩51,109 | ₩50,308 | ₩51,109 | +0.50% | 2천 |
| 2026.09.21–2026.09.25 | ₩51,815 | ₩51,869 | ₩50,997 | ₩51,303 | -0.99% | 1.9천 |
| 2026.09.14–2026.09.18 | ₩52,392 | ₩52,786 | ₩51,677 | ₩51,677 | -1.36% | 1.1천 |
| 2026.09.08–2026.09.11 | ₩53,733 | ₩53,733 | ₩52,667 | ₩52,894 | -1.56% | 700 |
| 2026.08.31–2026.09.04 | ₩53,308 | ₩53,988 | ₩52,701 | ₩53,974 | +1.25% | 3.8천 |
| 2026.08.24–2026.08.28 | ₩53,894 | ₩53,898 | ₩53,700 | ₩53,729 | -0.31% | 1.6천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,430 |
| ₩53,600 |
| ₩54,028 |
| -0.62% |
| 2.8천 |
| 2026.08.10–2026.08.14 | ₩53,712 | ₩54,692 | ₩53,694 | ₩54,692 | +1.83% | 1천 |
|---|
| 2026.08.03–2026.08.07 | ₩54,390 | ₩54,967 | ₩53,985 | ₩54,316 | -0.14% | 4.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩53,653 | ₩54,106 | ₩53,264 | ₩53,552 | -0.19% | 8.2천 |
|---|
| 2026.07.20–2026.07.24 | ₩53,304 | ₩54,028 | ₩53,304 | ₩53,586 | +0.53% | 2.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩52,996 | ₩54,283 | ₩52,996 | ₩53,681 | +1.29% | 1.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩53,063 | ₩53,666 | ₩52,379 | ₩53,083 | +0.04% | 5.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩53,378 | ₩53,694 | ₩53,253 | ₩53,253 | -0.23% | 1.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩52,515 | ₩53,925 | ₩52,352 | ₩53,925 | +2.68% | 4.1천 |
|---|
| 2026.06.15–2026.06.18 | ₩53,411 | ₩53,411 | ₩51,598 | ₩52,261 | -2.15% | 2.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩51,099 | ₩53,130 | ₩51,099 | ₩52,890 | +3.50% | 5.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩50,374 | ₩51,306 | ₩50,032 | ₩50,709 | +0.67% | 6.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩50,957 | ₩50,957 | ₩50,540 | ₩50,540 | -0.82% | 3.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩49,707 | ₩50,347 | ₩49,160 | ₩50,244 | +1.08% | 2.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩50,501 | ₩50,649 | ₩49,323 | ₩49,323 | -2.33% | 9.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩50,783 | ₩51,164 | ₩50,287 | ₩50,941 | +0.31% | 1.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩50,992 | ₩51,172 | ₩50,517 | ₩51,032 | +0.08% | 7.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩50,783 | ₩50,783 | ₩50,206 | ₩50,753 | -0.06% | 3.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩49,488 | ₩50,434 | ₩49,488 | ₩50,406 | +1.86% | 4.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩47,672 | ₩49,235 | ₩47,658 | ₩49,014 | +2.82% | 4.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩46,445 | ₩47,421 | ₩46,445 | ₩47,421 | +2.10% | 3.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩46,733 | ₩47,259 | ₩46,595 | ₩46,595 | -0.30% | 1.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩46,586 | ₩46,928 | ₩45,627 | ₩45,627 | -2.06% | 1만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,283 | ₩47,283 | ₩46,067 | ₩46,067 | -2.57% | 2천 |
|---|
| 2026.03.02–2026.03.06 | ₩47,980 | ₩49,013 | ₩47,330 | ₩47,330 | -1.36% | 4천 |
|---|
| 2026.02.23–2026.02.27 | ₩48,329 | ₩49,298 | ₩48,302 | ₩48,557 | +0.47% | 6.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩49,301 | ₩49,669 | ₩48,946 | ₩49,516 | +0.44% | 5.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩49,408 | ₩49,643 | ₩48,678 | ₩49,323 | -0.17% | 3.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,940 | ₩49,442 | ₩47,739 | ₩49,434 | +3.12% | 1만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,498 | ₩47,697 | ₩47,110 | ₩47,413 | -0.18% | 5.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩46,894 | ₩49,066 | ₩46,894 | ₩47,670 | +1.66% | 4.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩47,209 | ₩48,248 | ₩47,185 | ₩47,786 | +1.22% | 6.1천 |
|---|
| 2026.01.05–2026.01.09 | ₩45,685 | ₩47,270 | ₩45,685 | ₩47,229 | +3.38% | 6.8천 |
|---|
| 2025.12.29–2026.01.02 | ₩45,499 | ₩45,533 | ₩45,017 | ₩45,233 | -0.59% | 1.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩45,949 | ₩45,949 | ₩45,540 | ₩45,702 | -0.54% | 3.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩47,196 | ₩47,196 | ₩45,735 | ₩45,735 | -3.09% | 3.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩46,324 | ₩47,819 | ₩45,996 | ₩47,280 | +2.06% | 2천 |
|---|
| 2025.12.01–2025.12.05 | ₩46,143 | ₩46,649 | ₩45,781 | ₩46,324 | +0.39% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,467 | ₩45,925 | ₩44,467 | ₩45,921 | +3.27% | 600 |
|---|
| 2025.11.17–2025.11.21 | ₩43,904 | ₩44,153 | ₩42,803 | ₩44,153 | +0.57% | 1.2천 |
|---|
| 2025.11.10–2025.11.14 | ₩45,037 | ₩45,080 | ₩44,260 | ₩44,260 | -1.72% | 800 |
|---|
| 2025.11.03–2025.11.07 | ₩44,753 | ₩44,895 | ₩44,212 | ₩44,585 | -0.37% | 2.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩45,768 | ₩45,768 | ₩44,510 | ₩44,648 | -2.45% | 800 |
|---|
| 2025.10.20–2025.10.24 | ₩44,628 | ₩45,866 | ₩44,628 | ₩45,866 | +2.77% | 2.7천 |
|---|
| 2025.10.13–2025.10.17 | ₩44,172 | ₩45,030 | ₩44,156 | ₩44,266 | +0.21% | 2.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩44,936 | ₩44,936 | ₩43,349 | ₩43,349 | -3.53% | 600 |
|---|