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 | ₩36,046 | ₩36,059 | ₩34,959 | ₩35,433 | -1.70% | 7.8만 |
| 2026.09.28–2026.10.02 | ₩35,415 | ₩35,764 | ₩35,134 | ₩35,683 | +0.76% | 2.9만 |
| 2026.09.21–2026.09.25 | ₩35,576 | ₩35,658 | ₩35,441 | ₩35,590 | +0.04% | 900 |
| 2026.09.14–2026.09.18 | ₩35,643 | ₩35,717 | ₩35,297 | ₩35,395 | -0.70% | 1.4만 |
| 2026.09.08–2026.09.11 | ₩36,247 | ₩36,253 | ₩35,661 | ₩36,072 | -0.48% | 5.9천 |
| 2026.08.31–2026.09.04 | ₩36,139 | ₩36,442 | ₩35,773 | ₩36,394 | +0.71% | 4.8만 |
| 2026.08.24–2026.08.28 | ₩36,689 | ₩36,756 | ₩36,367 | ₩36,418 | -0.74% | 1만 |
| 2026.08.17–2026.08.21 | ₩37,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,842 |
| ₩36,591 |
| ₩36,904 |
| -2.48% |
| 7.7천 |
| 2026.08.10–2026.08.14 | ₩37,266 | ₩37,964 | ₩37,201 | ₩37,964 | +1.87% | 900 |
|---|
| 2026.08.03–2026.08.07 | ₩36,900 | ₩37,385 | ₩36,900 | ₩37,283 | +1.04% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩36,825 | ₩36,974 | ₩36,311 | ₩36,711 | -0.31% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩36,347 | ₩36,756 | ₩36,347 | ₩36,611 | +0.73% | 700 |
|---|
| 2026.07.13–2026.07.17 | ₩36,554 | ₩36,783 | ₩36,519 | ₩36,519 | -0.10% | 2.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩36,974 | ₩36,974 | ₩36,274 | ₩36,886 | -0.24% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩36,756 | ₩37,059 | ₩36,636 | ₩36,731 | -0.07% | 2.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩36,919 | ₩37,128 | ₩36,546 | ₩36,729 | -0.51% | 900 |
|---|
| 2026.06.15–2026.06.18 | ₩37,145 | ₩37,212 | ₩36,569 | ₩36,866 | -0.75% | 2.8천 |
|---|
| 2026.06.08–2026.06.12 | ₩36,046 | ₩36,837 | ₩35,590 | ₩36,837 | +2.19% | 9천 |
|---|
| 2026.06.01–2026.06.05 | ₩35,628 | ₩36,448 | ₩35,628 | ₩35,760 | +0.37% | 7천 |
|---|
| 2026.05.26–2026.05.29 | ₩36,228 | ₩36,228 | ₩35,759 | ₩35,759 | -1.30% | 300 |
|---|
| 2026.05.18–2026.05.22 | ₩35,041 | ₩35,658 | ₩34,638 | ₩35,658 | +1.76% | 400 |
|---|
| 2026.05.11–2026.05.15 | ₩36,072 | ₩36,166 | ₩34,958 | ₩34,958 | -3.09% | 2.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩35,269 | ₩36,129 | ₩35,269 | ₩35,913 | +1.83% | 100 |
|---|
| 2026.04.27–2026.05.01 | ₩35,641 | ₩35,706 | ₩35,147 | ₩35,482 | -0.44% | 900 |
|---|
| 2026.04.20–2026.04.24 | ₩35,443 | ₩35,665 | ₩35,237 | ₩35,665 | +0.62% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩34,342 | ₩35,197 | ₩34,342 | ₩35,197 | +2.49% | 1.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,153 | ₩34,316 | ₩33,153 | ₩34,066 | +2.75% | 900 |
|---|
| 2026.03.30–2026.04.02 | ₩31,753 | ₩33,042 | ₩31,753 | ₩33,042 | +4.06% | 700 |
|---|
| 2026.03.23–2026.03.27 | ₩32,653 | ₩32,973 | ₩32,033 | ₩32,033 | -1.90% | 600 |
|---|
| 2026.03.16–2026.03.20 | ₩32,429 | ₩32,623 | ₩31,913 | ₩31,913 | -1.59% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩33,243 | ₩33,243 | ₩32,308 | ₩32,308 | -2.81% | 1.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,662 | ₩34,662 | ₩33,003 | ₩33,003 | -4.79% | 800 |
|---|
| 2026.02.23–2026.02.27 | ₩34,204 | ₩34,686 | ₩34,204 | ₩34,397 | +0.56% | 500 |
|---|
| 2026.02.17–2026.02.20 | ₩34,176 | ₩34,510 | ₩34,176 | ₩34,510 | +0.98% | 300 |
|---|
| 2026.02.09–2026.02.13 | ₩34,509 | ₩34,509 | ₩33,793 | ₩34,227 | -0.82% | 1천 |
|---|
| 2026.02.02–2026.02.06 | ₩32,979 | ₩34,422 | ₩32,979 | ₩34,422 | +4.38% | 2.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩33,016 | ₩33,016 | ₩32,720 | ₩32,803 | -0.65% | 1.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩32,532 | ₩33,408 | ₩32,532 | ₩33,003 | +1.45% | 500 |
|---|
| 2026.01.12–2026.01.16 | ₩32,362 | ₩32,908 | ₩32,346 | ₩32,849 | +1.50% | 800 |
|---|
| 2026.01.05–2026.01.09 | ₩31,396 | ₩32,216 | ₩31,396 | ₩32,216 | +2.61% | 800 |
|---|
| 2025.12.29–2026.01.02 | ₩30,843 | ₩30,864 | ₩30,450 | ₩30,864 | +0.07% | 600 |
|---|
| 2025.12.22–2025.12.26 | ₩30,967 | ₩31,020 | ₩30,900 | ₩30,978 | +0.03% | 300 |
|---|
| 2025.12.15–2025.12.19 | ₩31,108 | ₩31,108 | ₩30,660 | ₩30,660 | -1.44% | 200 |
|---|
| 2025.12.08–2025.12.12 | ₩30,573 | ₩31,312 | ₩30,466 | ₩31,075 | +1.64% | 300 |
|---|
| 2025.12.01–2025.12.05 | ₩30,223 | ₩30,718 | ₩30,223 | ₩30,666 | +1.46% | 200 |
|---|
| 2025.11.24–2025.11.28 | ₩29,539 | ₩30,440 | ₩29,539 | ₩30,440 | +3.05% | 300 |
|---|
| 2025.11.17–2025.11.21 | ₩28,910 | ₩29,408 | ₩28,686 | ₩29,408 | +1.72% | 200 |
|---|
| 2025.11.10–2025.11.14 | ₩29,860 | ₩30,010 | ₩29,477 | ₩29,477 | -1.28% | 700 |
|---|
| 2025.11.03–2025.11.07 | ₩29,894 | ₩29,894 | ₩29,472 | ₩29,641 | -0.85% | 100 |
|---|
| 2025.10.27–2025.10.31 | ₩30,861 | ₩30,861 | ₩30,041 | ₩30,041 | -2.66% | 0 |
|---|
| 2025.10.20–2025.10.24 | ₩30,548 | ₩30,926 | ₩30,522 | ₩30,926 | +1.24% | 300 |
|---|
| 2025.10.13–2025.10.17 | ₩29,888 | ₩30,227 | ₩29,888 | ₩30,098 | +0.70% | 500 |
|---|
| 2025.10.10–2025.10.10 | ₩29,410 | ₩29,410 | ₩29,410 | ₩29,410 | 0.00% | 100 |
|---|