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 | ₩41,862 | ₩41,941 | ₩41,014 | ₩41,499 | -0.87% | 500 |
| 2026.09.28–2026.10.02 | ₩40,534 | ₩40,785 | ₩40,361 | ₩40,785 | +0.62% | 500 |
| 2026.09.21–2026.09.25 | ₩41,384 | ₩41,680 | ₩40,671 | ₩40,976 | -0.98% | 500 |
| 2026.09.14–2026.09.18 | ₩40,068 | ₩40,497 | ₩39,781 | ₩40,391 | +0.81% | 500 |
| 2026.09.08–2026.09.11 | ₩41,514 | ₩41,514 | ₩40,459 | ₩40,830 | -1.65% | 500 |
| 2026.08.31–2026.09.04 | ₩40,281 | ₩41,286 | ₩40,281 | ₩41,286 | +2.50% | 600 |
| 2026.08.24–2026.08.28 | ₩39,959 | ₩40,479 | ₩39,959 | ₩40,336 | +0.94% | 500 |
| 2026.08.17–2026.08.21 | ₩40,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,402 |
| ₩39,253 |
| ₩40,320 |
| -0.20% |
| 500 |
| 2026.08.10–2026.08.14 | ₩39,662 | ₩40,423 | ₩39,662 | ₩40,118 | +1.15% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩38,874 | ₩39,852 | ₩38,874 | ₩39,738 | +2.22% | 600 |
|---|
| 2026.07.27–2026.07.31 | ₩38,472 | ₩38,895 | ₩37,342 | ₩38,895 | +1.10% | 700 |
|---|
| 2026.07.20–2026.07.24 | ₩37,885 | ₩38,980 | ₩37,885 | ₩38,237 | +0.93% | 700 |
|---|
| 2026.07.13–2026.07.17 | ₩38,594 | ₩39,182 | ₩35,832 | ₩37,941 | -1.69% | 8천 |
|---|
| 2026.07.06–2026.07.10 | ₩39,705 | ₩39,705 | ₩38,586 | ₩39,579 | -0.32% | 600 |
|---|
| 2026.06.29–2026.07.02 | ₩38,916 | ₩39,465 | ₩38,460 | ₩38,460 | -1.17% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩40,757 | ₩40,757 | ₩38,575 | ₩38,575 | -5.35% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩40,510 | ₩40,702 | ₩39,675 | ₩40,702 | +0.47% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩38,346 | ₩39,761 | ₩37,956 | ₩39,761 | +3.69% | 500 |
|---|
| 2026.06.01–2026.06.05 | ₩40,596 | ₩41,289 | ₩38,039 | ₩38,039 | -6.30% | 500 |
|---|
| 2026.05.26–2026.05.29 | ₩39,852 | ₩39,852 | ₩39,726 | ₩39,726 | -0.32% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩37,775 | ₩38,467 | ₩37,340 | ₩38,467 | +1.83% | 2.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩39,785 | ₩39,785 | ₩37,913 | ₩37,913 | -4.71% | 500 |
|---|
| 2026.05.04–2026.05.08 | ₩37,586 | ₩39,709 | ₩37,586 | ₩39,709 | +5.65% | 700 |
|---|
| 2026.04.27–2026.05.01 | ₩37,439 | ₩37,633 | ₩37,029 | ₩37,608 | +0.45% | 500 |
|---|
| 2026.04.20–2026.04.24 | ₩36,857 | ₩37,600 | ₩36,503 | ₩37,600 | +2.01% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩35,899 | ₩37,054 | ₩35,899 | ₩37,054 | +3.22% | 500 |
|---|
| 2026.04.06–2026.04.10 | ₩33,831 | ₩35,323 | ₩33,672 | ₩35,323 | +4.41% | 500 |
|---|
| 2026.03.30–2026.04.02 | ₩32,481 | ₩33,876 | ₩32,481 | ₩33,596 | +3.43% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩33,990 | ₩33,990 | ₩32,814 | ₩32,814 | -3.46% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩34,254 | ₩34,421 | ₩32,865 | ₩32,865 | -4.05% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩34,306 | ₩34,681 | ₩33,486 | ₩33,486 | -2.39% | 500 |
|---|
| 2026.03.02–2026.03.06 | ₩36,416 | ₩36,416 | ₩33,758 | ₩33,758 | -7.30% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩36,402 | ₩37,448 | ₩36,402 | ₩36,863 | +1.27% | 1.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩35,946 | ₩36,576 | ₩35,946 | ₩36,576 | +1.75% | 400 |
|---|
| 2026.02.09–2026.02.13 | ₩35,811 | ₩36,420 | ₩35,811 | ₩36,182 | +1.04% | 200 |
|---|
| 2026.02.02–2026.02.06 | ₩34,893 | ₩35,196 | ₩34,264 | ₩35,196 | +0.87% | 4.9천 |
|---|
| 2026.01.26–2026.01.30 | ₩35,127 | ₩35,823 | ₩34,783 | ₩34,783 | -0.98% | 300 |
|---|
| 2026.01.20–2026.01.23 | ₩33,521 | ₩34,973 | ₩33,521 | ₩34,973 | +4.33% | 300 |
|---|
| 2026.01.12–2026.01.16 | ₩33,149 | ₩33,825 | ₩33,149 | ₩33,825 | +2.04% | 300 |
|---|
| 2026.01.05–2026.01.09 | ₩32,542 | ₩32,908 | ₩32,542 | ₩32,908 | +1.12% | 200 |
|---|
| 2025.12.29–2026.01.02 | ₩31,177 | ₩32,126 | ₩31,177 | ₩32,126 | +3.04% | 300 |
|---|
| 2025.12.22–2025.12.26 | ₩30,633 | ₩31,172 | ₩30,623 | ₩31,172 | +1.76% | 1.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩31,718 | ₩31,812 | ₩30,524 | ₩30,524 | -3.76% | 8.1천 |
|---|
| 2025.12.08–2025.12.12 | ₩32,040 | ₩32,146 | ₩31,575 | ₩31,575 | -1.45% | 1.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩31,773 | ₩31,965 | ₩31,773 | ₩31,906 | +0.42% | 200 |
|---|
| 2025.11.24–2025.11.28 | ₩31,008 | ₩31,800 | ₩31,008 | ₩31,800 | +2.55% | 0 |
|---|
| 2025.11.17–2025.11.21 | ₩31,381 | ₩31,381 | ₩30,716 | ₩30,732 | -2.07% | 300 |
|---|
| 2025.11.10–2025.11.14 | ₩32,155 | ₩32,155 | ₩31,721 | ₩31,752 | -1.25% | 100 |
|---|
| 2025.11.03–2025.11.07 | ₩31,973 | ₩31,973 | ₩31,413 | ₩31,623 | -1.09% | 100 |
|---|
| 2025.10.27–2025.10.31 | ₩31,733 | ₩31,925 | ₩31,666 | ₩31,901 | +0.53% | 300 |
|---|
| 2025.10.20–2025.10.24 | ₩31,314 | ₩31,434 | ₩30,845 | ₩31,434 | +0.39% | 200 |
|---|
| 2025.10.13–2025.10.17 | ₩30,552 | ₩30,833 | ₩30,142 | ₩30,833 | +0.92% | 100 |
|---|
| 2025.10.10–2025.10.10 | ₩29,616 | ₩29,616 | ₩29,616 | ₩29,616 | 0.00% | 100 |
|---|