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 | ₩41,890 | ₩41,969 | ₩41,041 | ₩41,526 | -0.87% | 500 |
| 2026.09.28–2026.10.02 | ₩40,561 | ₩40,812 | ₩40,388 | ₩40,812 | +0.62% | 500 |
| 2026.09.21–2026.09.25 | ₩41,411 | ₩41,707 | ₩40,698 | ₩41,003 | -0.98% | 500 |
| 2026.09.14–2026.09.18 | ₩40,094 | ₩40,523 | ₩39,807 | ₩40,417 | +0.81% | 500 |
| 2026.09.08–2026.09.11 | ₩41,541 | ₩41,541 | ₩40,486 | ₩40,857 | -1.65% | 500 |
| 2026.08.31–2026.09.04 | ₩40,307 | ₩41,313 | ₩40,307 | ₩41,313 | +2.50% | 600 |
| 2026.08.24–2026.08.28 | ₩39,986 | ₩40,506 | ₩39,986 | ₩40,362 | +0.94% | 500 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,428 |
| ₩39,279 |
| ₩40,346 |
| -0.20% |
| 500 |
| 2026.08.10–2026.08.14 | ₩39,688 | ₩40,450 | ₩39,688 | ₩40,144 | +1.15% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩38,900 | ₩39,878 | ₩38,900 | ₩39,764 | +2.22% | 600 |
|---|
| 2026.07.27–2026.07.31 | ₩38,497 | ₩38,921 | ₩37,367 | ₩38,921 | +1.10% | 700 |
|---|
| 2026.07.20–2026.07.24 | ₩37,910 | ₩39,005 | ₩37,910 | ₩38,263 | +0.93% | 700 |
|---|
| 2026.07.13–2026.07.17 | ₩38,619 | ₩39,208 | ₩35,856 | ₩37,966 | -1.69% | 8천 |
|---|
| 2026.07.06–2026.07.10 | ₩39,731 | ₩39,731 | ₩38,611 | ₩39,605 | -0.32% | 600 |
|---|
| 2026.06.29–2026.07.02 | ₩38,941 | ₩39,491 | ₩38,485 | ₩38,485 | -1.17% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩40,783 | ₩40,783 | ₩38,600 | ₩38,600 | -5.35% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩40,537 | ₩40,728 | ₩39,701 | ₩40,728 | +0.47% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩38,371 | ₩39,787 | ₩37,981 | ₩39,787 | +3.69% | 500 |
|---|
| 2026.06.01–2026.06.05 | ₩40,623 | ₩41,316 | ₩38,064 | ₩38,064 | -6.30% | 500 |
|---|
| 2026.05.26–2026.05.29 | ₩39,878 | ₩39,878 | ₩39,752 | ₩39,752 | -0.32% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩37,800 | ₩38,492 | ₩37,364 | ₩38,492 | +1.83% | 2.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩39,811 | ₩39,811 | ₩37,938 | ₩37,938 | -4.71% | 500 |
|---|
| 2026.05.04–2026.05.08 | ₩37,611 | ₩39,735 | ₩37,611 | ₩39,735 | +5.65% | 700 |
|---|
| 2026.04.27–2026.05.01 | ₩37,463 | ₩37,658 | ₩37,053 | ₩37,632 | +0.45% | 500 |
|---|
| 2026.04.20–2026.04.24 | ₩36,881 | ₩37,624 | ₩36,527 | ₩37,624 | +2.01% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩35,923 | ₩37,079 | ₩35,923 | ₩37,079 | +3.22% | 500 |
|---|
| 2026.04.06–2026.04.10 | ₩33,854 | ₩35,346 | ₩33,694 | ₩35,346 | +4.41% | 500 |
|---|
| 2026.03.30–2026.04.02 | ₩32,502 | ₩33,898 | ₩32,502 | ₩33,618 | +3.43% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩34,012 | ₩34,012 | ₩32,836 | ₩32,836 | -3.46% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩34,276 | ₩34,444 | ₩32,887 | ₩32,887 | -4.05% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩34,328 | ₩34,704 | ₩33,508 | ₩33,508 | -2.39% | 500 |
|---|
| 2026.03.02–2026.03.06 | ₩36,440 | ₩36,440 | ₩33,780 | ₩33,780 | -7.30% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩36,426 | ₩37,473 | ₩36,426 | ₩36,887 | +1.27% | 1.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩35,970 | ₩36,600 | ₩35,970 | ₩36,600 | +1.75% | 400 |
|---|
| 2026.02.09–2026.02.13 | ₩35,834 | ₩36,444 | ₩35,834 | ₩36,206 | +1.04% | 200 |
|---|
| 2026.02.02–2026.02.06 | ₩34,916 | ₩35,219 | ₩34,287 | ₩35,219 | +0.87% | 4.9천 |
|---|
| 2026.01.26–2026.01.30 | ₩35,150 | ₩35,846 | ₩34,806 | ₩34,806 | -0.98% | 300 |
|---|
| 2026.01.20–2026.01.23 | ₩33,543 | ₩34,996 | ₩33,543 | ₩34,996 | +4.33% | 300 |
|---|
| 2026.01.12–2026.01.16 | ₩33,171 | ₩33,847 | ₩33,171 | ₩33,847 | +2.04% | 300 |
|---|
| 2026.01.05–2026.01.09 | ₩32,564 | ₩32,930 | ₩32,564 | ₩32,930 | +1.12% | 200 |
|---|
| 2025.12.29–2026.01.02 | ₩31,197 | ₩32,147 | ₩31,197 | ₩32,147 | +3.04% | 300 |
|---|
| 2025.12.22–2025.12.26 | ₩30,653 | ₩31,192 | ₩30,644 | ₩31,192 | +1.76% | 1.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩31,739 | ₩31,833 | ₩30,544 | ₩30,544 | -3.76% | 8.1천 |
|---|
| 2025.12.08–2025.12.12 | ₩32,061 | ₩32,167 | ₩31,596 | ₩31,596 | -1.45% | 1.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩31,794 | ₩31,986 | ₩31,794 | ₩31,927 | +0.42% | 200 |
|---|
| 2025.11.24–2025.11.28 | ₩31,028 | ₩31,821 | ₩31,028 | ₩31,821 | +2.55% | 0 |
|---|
| 2025.11.17–2025.11.21 | ₩31,401 | ₩31,401 | ₩30,736 | ₩30,752 | -2.07% | 300 |
|---|
| 2025.11.10–2025.11.14 | ₩32,176 | ₩32,176 | ₩31,742 | ₩31,773 | -1.25% | 100 |
|---|
| 2025.11.03–2025.11.07 | ₩31,994 | ₩31,994 | ₩31,433 | ₩31,644 | -1.09% | 100 |
|---|
| 2025.10.27–2025.10.31 | ₩31,754 | ₩31,946 | ₩31,687 | ₩31,921 | +0.53% | 300 |
|---|
| 2025.10.20–2025.10.24 | ₩31,334 | ₩31,455 | ₩30,865 | ₩31,455 | +0.39% | 200 |
|---|
| 2025.10.13–2025.10.17 | ₩30,573 | ₩30,853 | ₩30,162 | ₩30,853 | +0.92% | 100 |
|---|
| 2025.10.10–2025.10.10 | ₩29,635 | ₩29,635 | ₩29,635 | ₩29,635 | 0.00% | 100 |
|---|