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 | ₩41,892 | ₩41,971 | ₩41,043 | ₩41,529 | -0.87% | 500 |
| 2026.09.28–2026.10.02 | ₩40,563 | ₩40,814 | ₩40,390 | ₩40,814 | +0.62% | 500 |
| 2026.09.21–2026.09.25 | ₩41,413 | ₩41,710 | ₩40,700 | ₩41,006 | -0.98% | 500 |
| 2026.09.14–2026.09.18 | ₩40,097 | ₩40,526 | ₩39,810 | ₩40,420 | +0.81% | 500 |
| 2026.09.08–2026.09.11 | ₩41,544 | ₩41,544 | ₩40,488 | ₩40,860 | -1.65% | 500 |
| 2026.08.31–2026.09.04 | ₩40,310 | ₩41,316 | ₩40,310 | ₩41,316 | +2.50% | 600 |
| 2026.08.24–2026.08.28 | ₩39,988 | ₩40,508 | ₩39,988 | ₩40,365 | +0.94% | 500 |
| 2026.08.17–2026.08.21 | ₩40,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,431 |
| ₩39,281 |
| ₩40,349 |
| -0.20% |
| 500 |
| 2026.08.10–2026.08.14 | ₩39,690 | ₩40,452 | ₩39,690 | ₩40,146 | +1.15% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩38,902 | ₩39,881 | ₩38,902 | ₩39,767 | +2.22% | 600 |
|---|
| 2026.07.27–2026.07.31 | ₩38,500 | ₩38,923 | ₩37,369 | ₩38,923 | +1.10% | 700 |
|---|
| 2026.07.20–2026.07.24 | ₩37,912 | ₩39,008 | ₩37,912 | ₩38,265 | +0.93% | 700 |
|---|
| 2026.07.13–2026.07.17 | ₩38,622 | ₩39,210 | ₩35,858 | ₩37,969 | -1.69% | 8천 |
|---|
| 2026.07.06–2026.07.10 | ₩39,733 | ₩39,733 | ₩38,614 | ₩39,607 | -0.32% | 600 |
|---|
| 2026.06.29–2026.07.02 | ₩38,943 | ₩39,493 | ₩38,487 | ₩38,487 | -1.17% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩40,786 | ₩40,786 | ₩38,603 | ₩38,603 | -5.35% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩40,539 | ₩40,731 | ₩39,704 | ₩40,731 | +0.47% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩38,373 | ₩39,790 | ₩37,983 | ₩39,790 | +3.69% | 500 |
|---|
| 2026.06.01–2026.06.05 | ₩40,625 | ₩41,318 | ₩38,066 | ₩38,066 | -6.30% | 500 |
|---|
| 2026.05.26–2026.05.29 | ₩39,881 | ₩39,881 | ₩39,755 | ₩39,755 | -0.32% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩37,802 | ₩38,494 | ₩37,366 | ₩38,494 | +1.83% | 2.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩39,814 | ₩39,814 | ₩37,940 | ₩37,940 | -4.71% | 500 |
|---|
| 2026.05.04–2026.05.08 | ₩37,613 | ₩39,737 | ₩37,613 | ₩39,737 | +5.65% | 700 |
|---|
| 2026.04.27–2026.05.01 | ₩37,466 | ₩37,660 | ₩37,055 | ₩37,635 | +0.45% | 500 |
|---|
| 2026.04.20–2026.04.24 | ₩36,884 | ₩37,627 | ₩36,530 | ₩37,627 | +2.01% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩35,925 | ₩37,081 | ₩35,925 | ₩37,081 | +3.22% | 500 |
|---|
| 2026.04.06–2026.04.10 | ₩33,856 | ₩35,348 | ₩33,696 | ₩35,348 | +4.41% | 500 |
|---|
| 2026.03.30–2026.04.02 | ₩32,504 | ₩33,900 | ₩32,504 | ₩33,620 | +3.43% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩34,014 | ₩34,014 | ₩32,838 | ₩32,838 | -3.46% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩34,278 | ₩34,446 | ₩32,889 | ₩32,889 | -4.05% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩34,330 | ₩34,706 | ₩33,510 | ₩33,510 | -2.39% | 500 |
|---|
| 2026.03.02–2026.03.06 | ₩36,442 | ₩36,442 | ₩33,782 | ₩33,782 | -7.30% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩36,428 | ₩37,475 | ₩36,428 | ₩36,889 | +1.27% | 1.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩35,972 | ₩36,602 | ₩35,972 | ₩36,602 | +1.75% | 400 |
|---|
| 2026.02.09–2026.02.13 | ₩35,836 | ₩36,446 | ₩35,836 | ₩36,208 | +1.04% | 200 |
|---|
| 2026.02.02–2026.02.06 | ₩34,918 | ₩35,221 | ₩34,289 | ₩35,221 | +0.87% | 4.9천 |
|---|
| 2026.01.26–2026.01.30 | ₩35,152 | ₩35,848 | ₩34,808 | ₩34,808 | -0.98% | 300 |
|---|
| 2026.01.20–2026.01.23 | ₩33,545 | ₩34,998 | ₩33,545 | ₩34,998 | +4.33% | 300 |
|---|
| 2026.01.12–2026.01.16 | ₩33,173 | ₩33,849 | ₩33,173 | ₩33,849 | +2.04% | 300 |
|---|
| 2026.01.05–2026.01.09 | ₩32,566 | ₩32,932 | ₩32,566 | ₩32,932 | +1.12% | 200 |
|---|
| 2025.12.29–2026.01.02 | ₩31,199 | ₩32,149 | ₩31,199 | ₩32,149 | +3.04% | 300 |
|---|
| 2025.12.22–2025.12.26 | ₩30,655 | ₩31,194 | ₩30,645 | ₩31,194 | +1.76% | 1.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩31,741 | ₩31,835 | ₩30,546 | ₩30,546 | -3.76% | 8.1천 |
|---|
| 2025.12.08–2025.12.12 | ₩32,063 | ₩32,169 | ₩31,598 | ₩31,598 | -1.45% | 1.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩31,796 | ₩31,988 | ₩31,796 | ₩31,929 | +0.42% | 200 |
|---|
| 2025.11.24–2025.11.28 | ₩31,030 | ₩31,823 | ₩31,030 | ₩31,823 | +2.55% | 0 |
|---|
| 2025.11.17–2025.11.21 | ₩31,403 | ₩31,403 | ₩30,738 | ₩30,754 | -2.07% | 300 |
|---|
| 2025.11.10–2025.11.14 | ₩32,178 | ₩32,178 | ₩31,744 | ₩31,775 | -1.25% | 100 |
|---|
| 2025.11.03–2025.11.07 | ₩31,996 | ₩31,996 | ₩31,435 | ₩31,646 | -1.09% | 100 |
|---|
| 2025.10.27–2025.10.31 | ₩31,756 | ₩31,948 | ₩31,689 | ₩31,923 | +0.53% | 300 |
|---|
| 2025.10.20–2025.10.24 | ₩31,336 | ₩31,457 | ₩30,867 | ₩31,457 | +0.39% | 200 |
|---|
| 2025.10.13–2025.10.17 | ₩30,574 | ₩30,855 | ₩30,164 | ₩30,855 | +0.92% | 100 |
|---|
| 2025.10.10–2025.10.10 | ₩29,637 | ₩29,637 | ₩29,637 | ₩29,637 | 0.00% | 100 |
|---|