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 | ₩38,437 | ₩38,437 | ₩37,508 | ₩37,740 | -1.81% | 1.5천 |
| 2026.09.28–2026.10.02 | ₩38,080 | ₩38,128 | ₩37,569 | ₩38,091 | +0.03% | 2천 |
| 2026.09.21–2026.09.25 | ₩37,988 | ₩38,669 | ₩37,988 | ₩38,322 | +0.88% | 2.5천 |
| 2026.09.14–2026.09.18 | ₩37,791 | ₩38,039 | ₩37,572 | ₩37,693 | -0.26% | 1.5천 |
| 2026.09.08–2026.09.11 | ₩38,752 | ₩38,752 | ₩38,051 | ₩38,326 | -1.10% | 2.5천 |
| 2026.08.31–2026.09.04 | ₩38,355 | ₩38,779 | ₩38,205 | ₩38,779 | +1.10% | 1.3천 |
| 2026.08.24–2026.08.28 | ₩38,564 | ₩38,806 | ₩38,563 | ₩38,563 | -0.00% | 1.4천 |
| 2026.08.17–2026.08.21 | ₩39,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,302 |
| ₩38,390 |
| ₩38,756 |
| -1.39% |
| 3천 |
| 2026.08.10–2026.08.14 | ₩38,806 | ₩39,288 | ₩38,710 | ₩39,263 | +1.18% | 1.2천 |
|---|
| 2026.08.03–2026.08.07 | ₩37,854 | ₩38,752 | ₩37,854 | ₩38,737 | +2.33% | 1천 |
|---|
| 2026.07.27–2026.07.31 | ₩37,026 | ₩37,695 | ₩36,003 | ₩37,695 | +1.81% | 1.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,471 | ₩38,162 | ₩36,471 | ₩36,889 | +1.15% | 700 |
|---|
| 2026.07.13–2026.07.17 | ₩37,760 | ₩37,760 | ₩36,772 | ₩36,772 | -2.62% | 1.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩38,551 | ₩38,658 | ₩37,022 | ₩38,133 | -1.09% | 2.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩37,277 | ₩38,095 | ₩37,277 | ₩37,962 | +1.84% | 6.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩38,497 | ₩38,497 | ₩37,189 | ₩37,189 | -3.40% | 700 |
|---|
| 2026.06.15–2026.06.18 | ₩38,430 | ₩38,430 | ₩37,733 | ₩38,206 | -0.58% | 6.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩36,580 | ₩37,327 | ₩35,781 | ₩37,327 | +2.04% | 2.3천 |
|---|
| 2026.06.01–2026.06.05 | ₩38,104 | ₩38,432 | ₩36,325 | ₩36,365 | -4.56% | 1.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩37,091 | ₩37,618 | ₩37,022 | ₩37,618 | +1.42% | 1.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩35,078 | ₩36,064 | ₩34,582 | ₩36,064 | +2.81% | 2.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩36,101 | ₩36,101 | ₩34,743 | ₩34,850 | -3.47% | 2.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩33,836 | ₩36,145 | ₩33,836 | ₩36,145 | +6.82% | 4.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩33,978 | ₩34,201 | ₩33,386 | ₩34,180 | +0.59% | 700 |
|---|
| 2026.04.20–2026.04.24 | ₩34,422 | ₩34,422 | ₩33,513 | ₩33,999 | -1.23% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩33,720 | ₩34,579 | ₩33,720 | ₩34,579 | +2.55% | 600 |
|---|
| 2026.04.06–2026.04.10 | ₩31,900 | ₩33,154 | ₩31,708 | ₩33,154 | +3.93% | 1.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩30,280 | ₩31,816 | ₩30,280 | ₩31,647 | +4.51% | 4.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩31,235 | ₩31,353 | ₩30,312 | ₩30,312 | -2.95% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩31,684 | ₩31,850 | ₩30,386 | ₩30,386 | -4.10% | 600 |
|---|
| 2026.03.09–2026.03.13 | ₩32,035 | ₩32,109 | ₩31,028 | ₩31,028 | -3.14% | 500 |
|---|
| 2026.03.02–2026.03.06 | ₩33,371 | ₩33,371 | ₩31,656 | ₩31,656 | -5.14% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩33,673 | ₩34,268 | ₩33,673 | ₩33,757 | +0.25% | 500 |
|---|
| 2026.02.17–2026.02.20 | ₩33,469 | ₩34,031 | ₩33,469 | ₩34,031 | +1.68% | 100 |
|---|
| 2026.02.09–2026.02.13 | ₩33,732 | ₩33,817 | ₩33,213 | ₩33,414 | -0.94% | 400 |
|---|
| 2026.02.02–2026.02.06 | ₩33,147 | ₩33,277 | ₩32,389 | ₩33,277 | +0.39% | 200 |
|---|
| 2026.01.26–2026.01.30 | ₩33,123 | ₩33,686 | ₩32,967 | ₩32,967 | -0.47% | 600 |
|---|
| 2026.01.20–2026.01.23 | ₩32,065 | ₩33,114 | ₩32,065 | ₩33,114 | +3.27% | 200 |
|---|
| 2026.01.12–2026.01.16 | ₩32,333 | ₩32,566 | ₩32,275 | ₩32,566 | +0.72% | 200 |
|---|
| 2026.01.05–2026.01.09 | ₩31,794 | ₩32,119 | ₩31,794 | ₩32,119 | +1.02% | 100 |
|---|
| 2025.12.29–2026.01.02 | ₩30,559 | ₩31,213 | ₩30,559 | ₩31,213 | +2.14% | 100 |
|---|
| 2025.12.22–2025.12.26 | ₩30,287 | ₩30,693 | ₩30,287 | ₩30,693 | +1.34% | 100 |
|---|
| 2025.12.15–2025.12.19 | ₩30,123 | ₩30,123 | ₩29,748 | ₩30,123 | 0.00% | 100 |
|---|
| 2025.12.08–2025.12.12 | ₩29,924 | ₩30,366 | ₩29,903 | ₩30,070 | +0.49% | 0 |
|---|
| 2025.12.01–2025.12.05 | ₩29,490 | ₩29,946 | ₩29,490 | ₩29,898 | +1.38% | 100 |
|---|
| 2025.11.24–2025.11.28 | ₩28,741 | ₩29,677 | ₩28,741 | ₩29,677 | +3.26% | 300 |
|---|
| 2025.11.17–2025.11.21 | ₩29,319 | ₩29,319 | ₩28,530 | ₩28,733 | -2.00% | 100 |
|---|
| 2025.11.10–2025.11.14 | ₩29,964 | ₩30,129 | ₩29,685 | ₩29,685 | -0.93% | 100 |
|---|
| 2025.11.03–2025.11.07 | ₩30,039 | ₩30,039 | ₩29,403 | ₩29,570 | -1.56% | 200 |
|---|
| 2025.10.27–2025.10.31 | ₩30,126 | ₩30,126 | ₩29,855 | ₩30,060 | -0.22% | 300 |
|---|
| 2025.10.20–2025.10.24 | ₩29,858 | ₩29,997 | ₩29,710 | ₩29,997 | +0.47% | 100 |
|---|
| 2025.10.13–2025.10.17 | ₩29,331 | ₩29,600 | ₩29,303 | ₩29,600 | +0.92% | 300 |
|---|
| 2025.10.10–2025.10.10 | ₩28,910 | ₩28,950 | ₩28,800 | ₩28,800 | -0.38% | 4.5천 |
|---|