시장 데이터를 불러오는 중
전체 종목
Harbor International Equity ETF 과거 주가
Harbor International Equity ETF · EPIN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Harbor International Equity ETF · EPIN · 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 | ₩38,442 | ₩38,442 | ₩37,512 | ₩37,744 | -1.81% | 1.5천 |
| 2026.09.28–2026.10.02 | ₩38,085 | ₩38,133 | ₩37,574 | ₩38,096 | +0.03% | 2천 |
| 2026.09.21–2026.09.25 | ₩37,993 | ₩38,674 | ₩37,993 | ₩38,326 | +0.88% | 2.5천 |
| 2026.09.14–2026.09.18 | ₩37,795 | ₩38,043 | ₩37,577 | ₩37,697 | -0.26% | 1.5천 |
| 2026.09.08–2026.09.11 | ₩38,757 | ₩38,757 | ₩38,056 | ₩38,330 | -1.10% | 2.5천 |
| 2026.08.31–2026.09.04 | ₩38,360 | ₩38,784 | ₩38,210 | ₩38,784 | +1.10% | 1.3천 |
| 2026.08.24–2026.08.28 | ₩38,569 | ₩38,811 | ₩38,568 | ₩38,568 | -0.00% | 1.4천 |
| 2026.08.17–2026.08.21 | ₩39,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,307 |
| ₩38,395 |
| ₩38,761 |
| -1.39% |
| 3천 |
| 2026.08.10–2026.08.14 | ₩38,811 | ₩39,293 | ₩38,715 | ₩39,268 | +1.18% | 1.2천 |
|---|
| 2026.08.03–2026.08.07 | ₩37,858 | ₩38,757 | ₩37,858 | ₩38,742 | +2.33% | 1천 |
|---|
| 2026.07.27–2026.07.31 | ₩37,031 | ₩37,700 | ₩36,008 | ₩37,700 | +1.81% | 1.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,476 | ₩38,167 | ₩36,476 | ₩36,894 | +1.15% | 700 |
|---|
| 2026.07.13–2026.07.17 | ₩37,765 | ₩37,765 | ₩36,776 | ₩36,776 | -2.62% | 1.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩38,556 | ₩38,663 | ₩37,027 | ₩38,137 | -1.09% | 2.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩37,282 | ₩38,100 | ₩37,282 | ₩37,967 | +1.84% | 6.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩38,502 | ₩38,502 | ₩37,193 | ₩37,193 | -3.40% | 700 |
|---|
| 2026.06.15–2026.06.18 | ₩38,435 | ₩38,435 | ₩37,738 | ₩38,211 | -0.58% | 6.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩36,584 | ₩37,331 | ₩35,785 | ₩37,331 | +2.04% | 2.3천 |
|---|
| 2026.06.01–2026.06.05 | ₩38,109 | ₩38,436 | ₩36,330 | ₩36,370 | -4.56% | 1.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩37,095 | ₩37,622 | ₩37,027 | ₩37,622 | +1.42% | 1.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩35,082 | ₩36,068 | ₩34,586 | ₩36,068 | +2.81% | 2.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩36,106 | ₩36,106 | ₩34,747 | ₩34,854 | -3.47% | 2.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩33,841 | ₩36,150 | ₩33,841 | ₩36,150 | +6.82% | 4.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩33,983 | ₩34,205 | ₩33,390 | ₩34,184 | +0.59% | 700 |
|---|
| 2026.04.20–2026.04.24 | ₩34,427 | ₩34,427 | ₩33,517 | ₩34,003 | -1.23% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩33,724 | ₩34,584 | ₩33,724 | ₩34,584 | +2.55% | 600 |
|---|
| 2026.04.06–2026.04.10 | ₩31,904 | ₩33,158 | ₩31,712 | ₩33,158 | +3.93% | 1.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩30,284 | ₩31,820 | ₩30,284 | ₩31,651 | +4.51% | 4.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩31,239 | ₩31,357 | ₩30,316 | ₩30,316 | -2.95% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩31,688 | ₩31,854 | ₩30,390 | ₩30,390 | -4.10% | 600 |
|---|
| 2026.03.09–2026.03.13 | ₩32,040 | ₩32,113 | ₩31,032 | ₩31,032 | -3.14% | 500 |
|---|
| 2026.03.02–2026.03.06 | ₩33,375 | ₩33,375 | ₩31,660 | ₩31,660 | -5.14% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩33,677 | ₩34,272 | ₩33,677 | ₩33,761 | +0.25% | 500 |
|---|
| 2026.02.17–2026.02.20 | ₩33,473 | ₩34,035 | ₩33,473 | ₩34,035 | +1.68% | 100 |
|---|
| 2026.02.09–2026.02.13 | ₩33,736 | ₩33,822 | ₩33,217 | ₩33,418 | -0.94% | 400 |
|---|
| 2026.02.02–2026.02.06 | ₩33,151 | ₩33,281 | ₩32,394 | ₩33,281 | +0.39% | 200 |
|---|
| 2026.01.26–2026.01.30 | ₩33,127 | ₩33,690 | ₩32,972 | ₩32,972 | -0.47% | 600 |
|---|
| 2026.01.20–2026.01.23 | ₩32,069 | ₩33,118 | ₩32,069 | ₩33,118 | +3.27% | 200 |
|---|
| 2026.01.12–2026.01.16 | ₩32,337 | ₩32,571 | ₩32,280 | ₩32,571 | +0.72% | 200 |
|---|
| 2026.01.05–2026.01.09 | ₩31,798 | ₩32,123 | ₩31,798 | ₩32,123 | +1.02% | 100 |
|---|
| 2025.12.29–2026.01.02 | ₩30,563 | ₩31,217 | ₩30,563 | ₩31,217 | +2.14% | 100 |
|---|
| 2025.12.22–2025.12.26 | ₩30,291 | ₩30,697 | ₩30,291 | ₩30,697 | +1.34% | 100 |
|---|
| 2025.12.15–2025.12.19 | ₩30,127 | ₩30,127 | ₩29,752 | ₩30,127 | 0.00% | 100 |
|---|
| 2025.12.08–2025.12.12 | ₩29,927 | ₩30,370 | ₩29,907 | ₩30,073 | +0.49% | 0 |
|---|
| 2025.12.01–2025.12.05 | ₩29,494 | ₩29,950 | ₩29,494 | ₩29,902 | +1.38% | 100 |
|---|
| 2025.11.24–2025.11.28 | ₩28,744 | ₩29,681 | ₩28,744 | ₩29,681 | +3.26% | 300 |
|---|
| 2025.11.17–2025.11.21 | ₩29,322 | ₩29,322 | ₩28,534 | ₩28,736 | -2.00% | 100 |
|---|
| 2025.11.10–2025.11.14 | ₩29,968 | ₩30,133 | ₩29,689 | ₩29,689 | -0.93% | 100 |
|---|
| 2025.11.03–2025.11.07 | ₩30,043 | ₩30,043 | ₩29,407 | ₩29,573 | -1.56% | 200 |
|---|
| 2025.10.27–2025.10.31 | ₩30,130 | ₩30,130 | ₩29,859 | ₩30,064 | -0.22% | 300 |
|---|
| 2025.10.20–2025.10.24 | ₩29,862 | ₩30,001 | ₩29,714 | ₩30,001 | +0.47% | 100 |
|---|
| 2025.10.13–2025.10.17 | ₩29,335 | ₩29,604 | ₩29,306 | ₩29,604 | +0.92% | 300 |
|---|
| 2025.10.10–2025.10.10 | ₩28,913 | ₩28,954 | ₩28,804 | ₩28,804 | -0.38% | 4.5천 |
|---|