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 | ₩51,458 | ₩51,498 | ₩50,855 | ₩51,205 | -0.49% | 3.5천 |
| 2026.09.28–2026.10.02 | ₩50,860 | ₩51,113 | ₩50,313 | ₩51,113 | +0.50% | 2천 |
| 2026.09.21–2026.09.25 | ₩51,820 | ₩51,874 | ₩51,002 | ₩51,308 | -0.99% | 1.9천 |
| 2026.09.14–2026.09.18 | ₩52,397 | ₩52,791 | ₩51,682 | ₩51,682 | -1.36% | 1.1천 |
| 2026.09.08–2026.09.11 | ₩53,738 | ₩53,738 | ₩52,672 | ₩52,898 | -1.56% | 700 |
| 2026.08.31–2026.09.04 | ₩53,313 | ₩53,993 | ₩52,705 | ₩53,979 | +1.25% | 3.8천 |
| 2026.08.24–2026.08.28 | ₩53,899 | ₩53,903 | ₩53,704 | ₩53,734 | -0.31% | 1.6천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,435 |
| ₩53,605 |
| ₩54,033 |
| -0.62% |
| 2.8천 |
| 2026.08.10–2026.08.14 | ₩53,716 | ₩54,697 | ₩53,699 | ₩54,697 | +1.83% | 1천 |
|---|
| 2026.08.03–2026.08.07 | ₩54,395 | ₩54,972 | ₩53,990 | ₩54,321 | -0.14% | 4.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩53,657 | ₩54,111 | ₩53,268 | ₩53,557 | -0.19% | 8.2천 |
|---|
| 2026.07.20–2026.07.24 | ₩53,309 | ₩54,033 | ₩53,309 | ₩53,590 | +0.53% | 2.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩53,000 | ₩54,288 | ₩53,000 | ₩53,686 | +1.29% | 1.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩53,067 | ₩53,671 | ₩52,383 | ₩53,087 | +0.04% | 5.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩53,382 | ₩53,699 | ₩53,258 | ₩53,258 | -0.23% | 1.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩52,520 | ₩53,930 | ₩52,357 | ₩53,930 | +2.68% | 4.1천 |
|---|
| 2026.06.15–2026.06.18 | ₩53,416 | ₩53,416 | ₩51,603 | ₩52,265 | -2.15% | 2.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩51,104 | ₩53,134 | ₩51,104 | ₩52,894 | +3.50% | 5.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩50,378 | ₩51,310 | ₩50,036 | ₩50,714 | +0.67% | 6.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩50,962 | ₩50,962 | ₩50,545 | ₩50,545 | -0.82% | 3.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩49,712 | ₩50,352 | ₩49,165 | ₩50,248 | +1.08% | 2.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩50,506 | ₩50,653 | ₩49,327 | ₩49,327 | -2.33% | 9.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩50,787 | ₩51,168 | ₩50,291 | ₩50,946 | +0.31% | 1.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩50,997 | ₩51,176 | ₩50,522 | ₩51,037 | +0.08% | 7.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩50,787 | ₩50,787 | ₩50,211 | ₩50,758 | -0.06% | 3.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩49,492 | ₩50,439 | ₩49,492 | ₩50,411 | +1.86% | 4.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩47,676 | ₩49,240 | ₩47,663 | ₩49,019 | +2.82% | 4.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩46,449 | ₩47,425 | ₩46,449 | ₩47,425 | +2.10% | 3.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩46,737 | ₩47,263 | ₩46,599 | ₩46,599 | -0.30% | 1.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩46,590 | ₩46,932 | ₩45,631 | ₩45,631 | -2.06% | 1만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,287 | ₩47,287 | ₩46,071 | ₩46,071 | -2.57% | 2천 |
|---|
| 2026.03.02–2026.03.06 | ₩47,985 | ₩49,017 | ₩47,334 | ₩47,334 | -1.36% | 4천 |
|---|
| 2026.02.23–2026.02.27 | ₩48,333 | ₩49,303 | ₩48,306 | ₩48,561 | +0.47% | 6.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩49,306 | ₩49,673 | ₩48,950 | ₩49,520 | +0.44% | 5.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩49,413 | ₩49,648 | ₩48,682 | ₩49,327 | -0.17% | 3.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,944 | ₩49,446 | ₩47,743 | ₩49,438 | +3.12% | 1만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,502 | ₩47,702 | ₩47,114 | ₩47,417 | -0.18% | 5.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩46,898 | ₩49,071 | ₩46,898 | ₩47,675 | +1.66% | 4.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩47,213 | ₩48,253 | ₩47,189 | ₩47,790 | +1.22% | 6.1천 |
|---|
| 2026.01.05–2026.01.09 | ₩45,689 | ₩47,274 | ₩45,689 | ₩47,234 | +3.38% | 6.8천 |
|---|
| 2025.12.29–2026.01.02 | ₩45,504 | ₩45,537 | ₩45,021 | ₩45,237 | -0.59% | 1.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩45,953 | ₩45,953 | ₩45,544 | ₩45,706 | -0.54% | 3.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩47,200 | ₩47,200 | ₩45,740 | ₩45,740 | -3.09% | 3.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩46,328 | ₩47,824 | ₩46,000 | ₩47,285 | +2.06% | 2천 |
|---|
| 2025.12.01–2025.12.05 | ₩46,147 | ₩46,653 | ₩45,785 | ₩46,328 | +0.39% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,471 | ₩45,929 | ₩44,471 | ₩45,925 | +3.27% | 600 |
|---|
| 2025.11.17–2025.11.21 | ₩43,908 | ₩44,157 | ₩42,807 | ₩44,157 | +0.57% | 1.2천 |
|---|
| 2025.11.10–2025.11.14 | ₩45,041 | ₩45,084 | ₩44,264 | ₩44,264 | -1.72% | 800 |
|---|
| 2025.11.03–2025.11.07 | ₩44,757 | ₩44,899 | ₩44,216 | ₩44,589 | -0.37% | 2.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩45,772 | ₩45,772 | ₩44,514 | ₩44,652 | -2.45% | 800 |
|---|
| 2025.10.20–2025.10.24 | ₩44,632 | ₩45,870 | ₩44,632 | ₩45,870 | +2.77% | 2.7천 |
|---|
| 2025.10.13–2025.10.17 | ₩44,176 | ₩45,034 | ₩44,160 | ₩44,270 | +0.21% | 2.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩44,940 | ₩44,940 | ₩43,352 | ₩43,352 | -3.53% | 600 |
|---|