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 | ₩38,368 | ₩38,368 | ₩37,440 | ₩37,672 | -1.81% | 1.5천 |
| 2026.09.28–2026.10.02 | ₩38,011 | ₩38,060 | ₩37,502 | ₩38,022 | +0.03% | 2천 |
| 2026.09.21–2026.09.25 | ₩37,919 | ₩38,599 | ₩37,919 | ₩38,252 | +0.88% | 2.5천 |
| 2026.09.14–2026.09.18 | ₩37,722 | ₩37,970 | ₩37,504 | ₩37,625 | -0.26% | 1.5천 |
| 2026.09.08–2026.09.11 | ₩38,682 | ₩38,682 | ₩37,982 | ₩38,256 | -1.10% | 2.5천 |
| 2026.08.31–2026.09.04 | ₩38,286 | ₩38,709 | ₩38,136 | ₩38,709 | +1.10% | 1.3천 |
| 2026.08.24–2026.08.28 | ₩38,495 | ₩38,736 | ₩38,493 | ₩38,493 | -0.00% | 1.4천 |
| 2026.08.17–2026.08.21 | ₩39,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,231 |
| ₩38,321 |
| ₩38,686 |
| -1.39% |
| 3천 |
| 2026.08.10–2026.08.14 | ₩38,736 | ₩39,217 | ₩38,641 | ₩39,192 | +1.18% | 1.2천 |
|---|
| 2026.08.03–2026.08.07 | ₩37,785 | ₩38,682 | ₩37,785 | ₩38,667 | +2.33% | 1천 |
|---|
| 2026.07.27–2026.07.31 | ₩36,959 | ₩37,627 | ₩35,938 | ₩37,627 | +1.81% | 1.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,405 | ₩38,093 | ₩36,405 | ₩36,823 | +1.15% | 700 |
|---|
| 2026.07.13–2026.07.17 | ₩37,692 | ₩37,692 | ₩36,705 | ₩36,705 | -2.62% | 1.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩38,481 | ₩38,588 | ₩36,955 | ₩38,064 | -1.09% | 2.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩37,210 | ₩38,026 | ₩37,210 | ₩37,894 | +1.84% | 6.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩38,428 | ₩38,428 | ₩37,121 | ₩37,121 | -3.40% | 700 |
|---|
| 2026.06.15–2026.06.18 | ₩38,361 | ₩38,361 | ₩37,665 | ₩38,137 | -0.58% | 6.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩36,514 | ₩37,259 | ₩35,716 | ₩37,259 | +2.04% | 2.3천 |
|---|
| 2026.06.01–2026.06.05 | ₩38,036 | ₩38,362 | ₩36,259 | ₩36,300 | -4.56% | 1.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩37,024 | ₩37,550 | ₩36,955 | ₩37,550 | +1.42% | 1.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩35,015 | ₩35,998 | ₩34,519 | ₩35,998 | +2.81% | 2.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩36,036 | ₩36,036 | ₩34,680 | ₩34,787 | -3.47% | 2.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩33,775 | ₩36,080 | ₩33,775 | ₩36,080 | +6.82% | 4.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩33,917 | ₩34,139 | ₩33,325 | ₩34,118 | +0.59% | 700 |
|---|
| 2026.04.20–2026.04.24 | ₩34,360 | ₩34,360 | ₩33,453 | ₩33,937 | -1.23% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩33,659 | ₩34,517 | ₩33,659 | ₩34,517 | +2.55% | 600 |
|---|
| 2026.04.06–2026.04.10 | ₩31,842 | ₩33,094 | ₩31,651 | ₩33,094 | +3.93% | 1.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩30,226 | ₩31,758 | ₩30,226 | ₩31,589 | +4.51% | 4.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩31,179 | ₩31,296 | ₩30,258 | ₩30,258 | -2.95% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩31,627 | ₩31,793 | ₩30,331 | ₩30,331 | -4.10% | 600 |
|---|
| 2026.03.09–2026.03.13 | ₩31,978 | ₩32,051 | ₩30,972 | ₩30,972 | -3.14% | 500 |
|---|
| 2026.03.02–2026.03.06 | ₩33,311 | ₩33,311 | ₩31,599 | ₩31,599 | -5.14% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩33,612 | ₩34,206 | ₩33,612 | ₩33,696 | +0.25% | 500 |
|---|
| 2026.02.17–2026.02.20 | ₩33,408 | ₩33,969 | ₩33,408 | ₩33,969 | +1.68% | 100 |
|---|
| 2026.02.09–2026.02.13 | ₩33,671 | ₩33,756 | ₩33,153 | ₩33,354 | -0.94% | 400 |
|---|
| 2026.02.02–2026.02.06 | ₩33,087 | ₩33,217 | ₩32,331 | ₩33,217 | +0.39% | 200 |
|---|
| 2026.01.26–2026.01.30 | ₩33,063 | ₩33,625 | ₩32,908 | ₩32,908 | -0.47% | 600 |
|---|
| 2026.01.20–2026.01.23 | ₩32,007 | ₩33,054 | ₩32,007 | ₩33,054 | +3.27% | 200 |
|---|
| 2026.01.12–2026.01.16 | ₩32,275 | ₩32,508 | ₩32,217 | ₩32,508 | +0.72% | 200 |
|---|
| 2026.01.05–2026.01.09 | ₩31,737 | ₩32,061 | ₩31,737 | ₩32,061 | +1.02% | 100 |
|---|
| 2025.12.29–2026.01.02 | ₩30,504 | ₩31,157 | ₩30,504 | ₩31,157 | +2.14% | 100 |
|---|
| 2025.12.22–2025.12.26 | ₩30,232 | ₩30,638 | ₩30,232 | ₩30,638 | +1.34% | 100 |
|---|
| 2025.12.15–2025.12.19 | ₩30,069 | ₩30,069 | ₩29,694 | ₩30,069 | 0.00% | 100 |
|---|
| 2025.12.08–2025.12.12 | ₩29,870 | ₩30,311 | ₩29,849 | ₩30,015 | +0.49% | 0 |
|---|
| 2025.12.01–2025.12.05 | ₩29,437 | ₩29,892 | ₩29,437 | ₩29,844 | +1.38% | 100 |
|---|
| 2025.11.24–2025.11.28 | ₩28,689 | ₩29,623 | ₩28,689 | ₩29,623 | +3.26% | 300 |
|---|
| 2025.11.17–2025.11.21 | ₩29,266 | ₩29,266 | ₩28,479 | ₩28,681 | -2.00% | 100 |
|---|
| 2025.11.10–2025.11.14 | ₩29,910 | ₩30,074 | ₩29,631 | ₩29,631 | -0.93% | 100 |
|---|
| 2025.11.03–2025.11.07 | ₩29,985 | ₩29,985 | ₩29,350 | ₩29,516 | -1.56% | 200 |
|---|
| 2025.10.27–2025.10.31 | ₩30,072 | ₩30,072 | ₩29,801 | ₩30,006 | -0.22% | 300 |
|---|
| 2025.10.20–2025.10.24 | ₩29,804 | ₩29,943 | ₩29,657 | ₩29,943 | +0.47% | 100 |
|---|
| 2025.10.13–2025.10.17 | ₩29,278 | ₩29,547 | ₩29,250 | ₩29,547 | +0.92% | 300 |
|---|
| 2025.10.10–2025.10.10 | ₩28,858 | ₩28,898 | ₩28,748 | ₩28,748 | -0.38% | 4.5천 |
|---|