시장 데이터를 불러오는 중
전체 종목
Harbor Emerging Markets Equity ETF 과거 주가
Harbor Emerging Markets Equity ETF · EPEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Harbor Emerging Markets Equity ETF · EPEM · 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 | ₩41,896 | ₩41,975 | ₩41,047 | ₩41,533 | -0.87% | 500 |
| 2026.09.28–2026.10.02 | ₩40,567 | ₩40,818 | ₩40,394 | ₩40,818 | +0.62% | 500 |
| 2026.09.21–2026.09.25 | ₩41,417 | ₩41,714 | ₩40,704 | ₩41,009 | -0.98% | 500 |
| 2026.09.14–2026.09.18 | ₩40,100 | ₩40,529 | ₩39,813 | ₩40,423 | +0.81% | 500 |
| 2026.09.08–2026.09.11 | ₩41,547 | ₩41,547 | ₩40,492 | ₩40,863 | -1.65% | 500 |
| 2026.08.31–2026.09.04 | ₩40,313 | ₩41,319 | ₩40,313 | ₩41,319 | +2.50% | 600 |
| 2026.08.24–2026.08.28 | ₩39,992 | ₩40,512 | ₩39,992 | ₩40,368 | +0.94% | 500 |
| 2026.08.17–2026.08.21 | ₩40,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,434 |
| ₩39,285 |
| ₩40,352 |
| -0.20% |
| 500 |
| 2026.08.10–2026.08.14 | ₩39,694 | ₩40,456 | ₩39,694 | ₩40,150 | +1.15% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩38,905 | ₩39,884 | ₩38,905 | ₩39,770 | +2.22% | 600 |
|---|
| 2026.07.27–2026.07.31 | ₩38,503 | ₩38,927 | ₩37,372 | ₩38,927 | +1.10% | 700 |
|---|
| 2026.07.20–2026.07.24 | ₩37,916 | ₩39,011 | ₩37,916 | ₩38,268 | +0.93% | 700 |
|---|
| 2026.07.13–2026.07.17 | ₩38,625 | ₩39,214 | ₩35,861 | ₩37,972 | -1.69% | 8천 |
|---|
| 2026.07.06–2026.07.10 | ₩39,737 | ₩39,737 | ₩38,617 | ₩39,611 | -0.32% | 600 |
|---|
| 2026.06.29–2026.07.02 | ₩38,947 | ₩39,497 | ₩38,491 | ₩38,491 | -1.17% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩40,790 | ₩40,790 | ₩38,606 | ₩38,606 | -5.35% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩40,543 | ₩40,735 | ₩39,707 | ₩40,735 | +0.47% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩38,377 | ₩39,793 | ₩37,987 | ₩39,793 | +3.69% | 500 |
|---|
| 2026.06.01–2026.06.05 | ₩40,629 | ₩41,322 | ₩38,070 | ₩38,070 | -6.30% | 500 |
|---|
| 2026.05.26–2026.05.29 | ₩39,884 | ₩39,884 | ₩39,758 | ₩39,758 | -0.32% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩37,806 | ₩38,498 | ₩37,370 | ₩38,498 | +1.83% | 2.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩39,817 | ₩39,817 | ₩37,944 | ₩37,944 | -4.71% | 500 |
|---|
| 2026.05.04–2026.05.08 | ₩37,617 | ₩39,741 | ₩37,617 | ₩39,741 | +5.65% | 700 |
|---|
| 2026.04.27–2026.05.01 | ₩37,469 | ₩37,663 | ₩37,059 | ₩37,638 | +0.45% | 500 |
|---|
| 2026.04.20–2026.04.24 | ₩36,887 | ₩37,630 | ₩36,533 | ₩37,630 | +2.01% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩35,928 | ₩37,084 | ₩35,928 | ₩37,084 | +3.22% | 500 |
|---|
| 2026.04.06–2026.04.10 | ₩33,859 | ₩35,351 | ₩33,699 | ₩35,351 | +4.41% | 500 |
|---|
| 2026.03.30–2026.04.02 | ₩32,507 | ₩33,903 | ₩32,507 | ₩33,623 | +3.43% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩34,017 | ₩34,017 | ₩32,841 | ₩32,841 | -3.46% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩34,281 | ₩34,449 | ₩32,892 | ₩32,892 | -4.05% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩34,334 | ₩34,709 | ₩33,513 | ₩33,513 | -2.39% | 500 |
|---|
| 2026.03.02–2026.03.06 | ₩36,446 | ₩36,446 | ₩33,785 | ₩33,785 | -7.30% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩36,431 | ₩37,478 | ₩36,431 | ₩36,892 | +1.27% | 1.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩35,975 | ₩36,605 | ₩35,975 | ₩36,605 | +1.75% | 400 |
|---|
| 2026.02.09–2026.02.13 | ₩35,840 | ₩36,450 | ₩35,840 | ₩36,211 | +1.04% | 200 |
|---|
| 2026.02.02–2026.02.06 | ₩34,921 | ₩35,224 | ₩34,292 | ₩35,224 | +0.87% | 4.9천 |
|---|
| 2026.01.26–2026.01.30 | ₩35,156 | ₩35,852 | ₩34,811 | ₩34,811 | -0.98% | 300 |
|---|
| 2026.01.20–2026.01.23 | ₩33,548 | ₩35,001 | ₩33,548 | ₩35,001 | +4.33% | 300 |
|---|
| 2026.01.12–2026.01.16 | ₩33,176 | ₩33,852 | ₩33,176 | ₩33,852 | +2.04% | 300 |
|---|
| 2026.01.05–2026.01.09 | ₩32,569 | ₩32,935 | ₩32,569 | ₩32,935 | +1.12% | 200 |
|---|
| 2025.12.29–2026.01.02 | ₩31,202 | ₩32,152 | ₩31,202 | ₩32,152 | +3.04% | 300 |
|---|
| 2025.12.22–2025.12.26 | ₩30,658 | ₩31,197 | ₩30,648 | ₩31,197 | +1.76% | 1.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩31,744 | ₩31,838 | ₩30,549 | ₩30,549 | -3.76% | 8.1천 |
|---|
| 2025.12.08–2025.12.12 | ₩32,066 | ₩32,172 | ₩31,600 | ₩31,600 | -1.45% | 1.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩31,799 | ₩31,991 | ₩31,799 | ₩31,932 | +0.42% | 200 |
|---|
| 2025.11.24–2025.11.28 | ₩31,033 | ₩31,826 | ₩31,033 | ₩31,826 | +2.55% | 0 |
|---|
| 2025.11.17–2025.11.21 | ₩31,406 | ₩31,406 | ₩30,741 | ₩30,757 | -2.07% | 300 |
|---|
| 2025.11.10–2025.11.14 | ₩32,181 | ₩32,181 | ₩31,747 | ₩31,777 | -1.25% | 100 |
|---|
| 2025.11.03–2025.11.07 | ₩31,999 | ₩31,999 | ₩31,438 | ₩31,649 | -1.09% | 100 |
|---|
| 2025.10.27–2025.10.31 | ₩31,759 | ₩31,950 | ₩31,692 | ₩31,926 | +0.53% | 300 |
|---|
| 2025.10.20–2025.10.24 | ₩31,339 | ₩31,460 | ₩30,869 | ₩31,460 | +0.39% | 200 |
|---|
| 2025.10.13–2025.10.17 | ₩30,577 | ₩30,857 | ₩30,167 | ₩30,857 | +0.92% | 100 |
|---|
| 2025.10.10–2025.10.10 | ₩29,640 | ₩29,640 | ₩29,640 | ₩29,640 | 0.00% | 100 |
|---|