시장 데이터를 불러오는 중
전체 종목
Harbor SMID Cap Core ETF 과거 주가
Harbor SMID Cap Core ETF · EPSB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Harbor SMID Cap Core ETF · EPSB · 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 | ₩36,020 | ₩36,033 | ₩34,934 | ₩35,407 | -1.70% | 7.8만 |
| 2026.09.28–2026.10.02 | ₩35,390 | ₩35,738 | ₩35,109 | ₩35,658 | +0.76% | 2.9만 |
| 2026.09.21–2026.09.25 | ₩35,551 | ₩35,632 | ₩35,415 | ₩35,564 | +0.04% | 900 |
| 2026.09.14–2026.09.18 | ₩35,618 | ₩35,691 | ₩35,272 | ₩35,370 | -0.70% | 1.4만 |
| 2026.09.08–2026.09.11 | ₩36,221 | ₩36,227 | ₩35,635 | ₩36,047 | -0.48% | 5.9천 |
| 2026.08.31–2026.09.04 | ₩36,114 | ₩36,416 | ₩35,748 | ₩36,368 | +0.71% | 4.8만 |
| 2026.08.24–2026.08.28 | ₩36,663 | ₩36,730 | ₩36,341 | ₩36,392 | -0.74% | 1만 |
| 2026.08.17–2026.08.21 | ₩37,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,815 |
| ₩36,565 |
| ₩36,877 |
| -2.48% |
| 7.7천 |
| 2026.08.10–2026.08.14 | ₩37,239 | ₩37,937 | ₩37,175 | ₩37,937 | +1.87% | 900 |
|---|
| 2026.08.03–2026.08.07 | ₩36,873 | ₩37,358 | ₩36,873 | ₩37,257 | +1.04% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩36,798 | ₩36,947 | ₩36,285 | ₩36,684 | -0.31% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩36,321 | ₩36,730 | ₩36,321 | ₩36,585 | +0.73% | 700 |
|---|
| 2026.07.13–2026.07.17 | ₩36,528 | ₩36,757 | ₩36,493 | ₩36,493 | -0.10% | 2.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩36,947 | ₩36,947 | ₩36,248 | ₩36,860 | -0.24% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩36,730 | ₩37,033 | ₩36,609 | ₩36,704 | -0.07% | 2.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩36,892 | ₩37,101 | ₩36,520 | ₩36,703 | -0.51% | 900 |
|---|
| 2026.06.15–2026.06.18 | ₩37,119 | ₩37,186 | ₩36,542 | ₩36,840 | -0.75% | 2.8천 |
|---|
| 2026.06.08–2026.06.12 | ₩36,020 | ₩36,810 | ₩35,564 | ₩36,810 | +2.19% | 9천 |
|---|
| 2026.06.01–2026.06.05 | ₩35,603 | ₩36,422 | ₩35,603 | ₩35,734 | +0.37% | 7천 |
|---|
| 2026.05.26–2026.05.29 | ₩36,202 | ₩36,202 | ₩35,733 | ₩35,733 | -1.30% | 300 |
|---|
| 2026.05.18–2026.05.22 | ₩35,016 | ₩35,632 | ₩34,613 | ₩35,632 | +1.76% | 400 |
|---|
| 2026.05.11–2026.05.15 | ₩36,047 | ₩36,140 | ₩34,933 | ₩34,933 | -3.09% | 2.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩35,244 | ₩36,103 | ₩35,244 | ₩35,887 | +1.83% | 100 |
|---|
| 2026.04.27–2026.05.01 | ₩35,615 | ₩35,681 | ₩35,122 | ₩35,457 | -0.44% | 900 |
|---|
| 2026.04.20–2026.04.24 | ₩35,418 | ₩35,639 | ₩35,212 | ₩35,639 | +0.62% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩34,318 | ₩35,172 | ₩34,318 | ₩35,172 | +2.49% | 1.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,129 | ₩34,291 | ₩33,129 | ₩34,042 | +2.75% | 900 |
|---|
| 2026.03.30–2026.04.02 | ₩31,730 | ₩33,018 | ₩31,730 | ₩33,018 | +4.06% | 700 |
|---|
| 2026.03.23–2026.03.27 | ₩32,629 | ₩32,950 | ₩32,010 | ₩32,010 | -1.90% | 600 |
|---|
| 2026.03.16–2026.03.20 | ₩32,406 | ₩32,600 | ₩31,890 | ₩31,890 | -1.59% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩33,219 | ₩33,219 | ₩32,285 | ₩32,285 | -2.81% | 1.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,637 | ₩34,637 | ₩32,979 | ₩32,979 | -4.79% | 800 |
|---|
| 2026.02.23–2026.02.27 | ₩34,180 | ₩34,661 | ₩34,180 | ₩34,373 | +0.56% | 500 |
|---|
| 2026.02.17–2026.02.20 | ₩34,152 | ₩34,485 | ₩34,152 | ₩34,485 | +0.98% | 300 |
|---|
| 2026.02.09–2026.02.13 | ₩34,484 | ₩34,484 | ₩33,769 | ₩34,203 | -0.82% | 1천 |
|---|
| 2026.02.02–2026.02.06 | ₩32,955 | ₩34,397 | ₩32,955 | ₩34,397 | +4.38% | 2.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩32,993 | ₩32,993 | ₩32,696 | ₩32,780 | -0.65% | 1.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩32,509 | ₩33,384 | ₩32,509 | ₩32,979 | +1.45% | 500 |
|---|
| 2026.01.12–2026.01.16 | ₩32,339 | ₩32,884 | ₩32,323 | ₩32,825 | +1.50% | 800 |
|---|
| 2026.01.05–2026.01.09 | ₩31,374 | ₩32,193 | ₩31,374 | ₩32,193 | +2.61% | 800 |
|---|
| 2025.12.29–2026.01.02 | ₩30,820 | ₩30,842 | ₩30,428 | ₩30,842 | +0.07% | 600 |
|---|
| 2025.12.22–2025.12.26 | ₩30,945 | ₩30,997 | ₩30,878 | ₩30,956 | +0.03% | 300 |
|---|
| 2025.12.15–2025.12.19 | ₩31,086 | ₩31,086 | ₩30,638 | ₩30,638 | -1.44% | 200 |
|---|
| 2025.12.08–2025.12.12 | ₩30,551 | ₩31,289 | ₩30,444 | ₩31,052 | +1.64% | 300 |
|---|
| 2025.12.01–2025.12.05 | ₩30,201 | ₩30,696 | ₩30,201 | ₩30,644 | +1.46% | 200 |
|---|
| 2025.11.24–2025.11.28 | ₩29,518 | ₩30,418 | ₩29,518 | ₩30,418 | +3.05% | 300 |
|---|
| 2025.11.17–2025.11.21 | ₩28,889 | ₩29,387 | ₩28,666 | ₩29,387 | +1.72% | 200 |
|---|
| 2025.11.10–2025.11.14 | ₩29,838 | ₩29,988 | ₩29,456 | ₩29,456 | -1.28% | 700 |
|---|
| 2025.11.03–2025.11.07 | ₩29,873 | ₩29,873 | ₩29,451 | ₩29,620 | -0.85% | 100 |
|---|
| 2025.10.27–2025.10.31 | ₩30,839 | ₩30,839 | ₩30,019 | ₩30,019 | -2.66% | 0 |
|---|
| 2025.10.20–2025.10.24 | ₩30,526 | ₩30,904 | ₩30,500 | ₩30,904 | +1.24% | 300 |
|---|
| 2025.10.13–2025.10.17 | ₩29,866 | ₩30,205 | ₩29,866 | ₩30,077 | +0.70% | 500 |
|---|
| 2025.10.10–2025.10.10 | ₩29,389 | ₩29,389 | ₩29,389 | ₩29,389 | 0.00% | 100 |
|---|