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 | ₩36,049 | ₩36,062 | ₩34,962 | ₩35,436 | -1.70% | 7.8만 |
| 2026.09.28–2026.10.02 | ₩35,418 | ₩35,767 | ₩35,137 | ₩35,687 | +0.76% | 2.9만 |
| 2026.09.21–2026.09.25 | ₩35,579 | ₩35,661 | ₩35,444 | ₩35,593 | +0.04% | 900 |
| 2026.09.14–2026.09.18 | ₩35,646 | ₩35,720 | ₩35,300 | ₩35,398 | -0.70% | 1.4만 |
| 2026.09.08–2026.09.11 | ₩36,250 | ₩36,257 | ₩35,664 | ₩36,076 | -0.48% | 5.9천 |
| 2026.08.31–2026.09.04 | ₩36,143 | ₩36,446 | ₩35,777 | ₩36,397 | +0.71% | 4.8만 |
| 2026.08.24–2026.08.28 | ₩36,692 | ₩36,760 | ₩36,371 | ₩36,422 | -0.74% | 1만 |
| 2026.08.17–2026.08.21 | ₩37,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,846 |
| ₩36,595 |
| ₩36,907 |
| -2.48% |
| 7.7천 |
| 2026.08.10–2026.08.14 | ₩37,269 | ₩37,968 | ₩37,205 | ₩37,968 | +1.87% | 900 |
|---|
| 2026.08.03–2026.08.07 | ₩36,903 | ₩37,389 | ₩36,903 | ₩37,287 | +1.04% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩36,828 | ₩36,977 | ₩36,314 | ₩36,714 | -0.31% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩36,351 | ₩36,760 | ₩36,351 | ₩36,615 | +0.73% | 700 |
|---|
| 2026.07.13–2026.07.17 | ₩36,557 | ₩36,786 | ₩36,522 | ₩36,522 | -0.10% | 2.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩36,977 | ₩36,977 | ₩36,277 | ₩36,890 | -0.24% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩36,760 | ₩37,063 | ₩36,639 | ₩36,734 | -0.07% | 2.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩36,922 | ₩37,131 | ₩36,549 | ₩36,733 | -0.51% | 900 |
|---|
| 2026.06.15–2026.06.18 | ₩37,148 | ₩37,216 | ₩36,572 | ₩36,870 | -0.75% | 2.8천 |
|---|
| 2026.06.08–2026.06.12 | ₩36,049 | ₩36,840 | ₩35,593 | ₩36,840 | +2.19% | 9천 |
|---|
| 2026.06.01–2026.06.05 | ₩35,632 | ₩36,451 | ₩35,632 | ₩35,763 | +0.37% | 7천 |
|---|
| 2026.05.26–2026.05.29 | ₩36,231 | ₩36,231 | ₩35,762 | ₩35,762 | -1.30% | 300 |
|---|
| 2026.05.18–2026.05.22 | ₩35,044 | ₩35,661 | ₩34,641 | ₩35,661 | +1.76% | 400 |
|---|
| 2026.05.11–2026.05.15 | ₩36,076 | ₩36,169 | ₩34,961 | ₩34,961 | -3.09% | 2.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩35,272 | ₩36,132 | ₩35,272 | ₩35,916 | +1.83% | 100 |
|---|
| 2026.04.27–2026.05.01 | ₩35,644 | ₩35,709 | ₩35,150 | ₩35,486 | -0.44% | 900 |
|---|
| 2026.04.20–2026.04.24 | ₩35,447 | ₩35,668 | ₩35,240 | ₩35,668 | +0.62% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩34,346 | ₩35,200 | ₩34,346 | ₩35,200 | +2.49% | 1.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,156 | ₩34,319 | ₩33,156 | ₩34,069 | +2.75% | 900 |
|---|
| 2026.03.30–2026.04.02 | ₩31,756 | ₩33,045 | ₩31,756 | ₩33,045 | +4.06% | 700 |
|---|
| 2026.03.23–2026.03.27 | ₩32,656 | ₩32,976 | ₩32,036 | ₩32,036 | -1.90% | 600 |
|---|
| 2026.03.16–2026.03.20 | ₩32,432 | ₩32,626 | ₩31,915 | ₩31,915 | -1.59% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩33,246 | ₩33,246 | ₩32,311 | ₩32,311 | -2.81% | 1.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,665 | ₩34,665 | ₩33,006 | ₩33,006 | -4.79% | 800 |
|---|
| 2026.02.23–2026.02.27 | ₩34,207 | ₩34,689 | ₩34,207 | ₩34,401 | +0.56% | 500 |
|---|
| 2026.02.17–2026.02.20 | ₩34,179 | ₩34,513 | ₩34,179 | ₩34,513 | +0.98% | 300 |
|---|
| 2026.02.09–2026.02.13 | ₩34,512 | ₩34,512 | ₩33,796 | ₩34,230 | -0.82% | 1천 |
|---|
| 2026.02.02–2026.02.06 | ₩32,982 | ₩34,425 | ₩32,982 | ₩34,425 | +4.38% | 2.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩33,019 | ₩33,019 | ₩32,723 | ₩32,806 | -0.65% | 1.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩32,535 | ₩33,411 | ₩32,535 | ₩33,006 | +1.45% | 500 |
|---|
| 2026.01.12–2026.01.16 | ₩32,365 | ₩32,911 | ₩32,349 | ₩32,852 | +1.50% | 800 |
|---|
| 2026.01.05–2026.01.09 | ₩31,399 | ₩32,219 | ₩31,399 | ₩32,219 | +2.61% | 800 |
|---|
| 2025.12.29–2026.01.02 | ₩30,845 | ₩30,867 | ₩30,452 | ₩30,867 | +0.07% | 600 |
|---|
| 2025.12.22–2025.12.26 | ₩30,970 | ₩31,022 | ₩30,903 | ₩30,981 | +0.03% | 300 |
|---|
| 2025.12.15–2025.12.19 | ₩31,111 | ₩31,111 | ₩30,663 | ₩30,663 | -1.44% | 200 |
|---|
| 2025.12.08–2025.12.12 | ₩30,576 | ₩31,315 | ₩30,468 | ₩31,077 | +1.64% | 300 |
|---|
| 2025.12.01–2025.12.05 | ₩30,226 | ₩30,721 | ₩30,226 | ₩30,668 | +1.46% | 200 |
|---|
| 2025.11.24–2025.11.28 | ₩29,542 | ₩30,443 | ₩29,542 | ₩30,443 | +3.05% | 300 |
|---|
| 2025.11.17–2025.11.21 | ₩28,913 | ₩29,410 | ₩28,689 | ₩29,410 | +1.72% | 200 |
|---|
| 2025.11.10–2025.11.14 | ₩29,862 | ₩30,012 | ₩29,480 | ₩29,480 | -1.28% | 700 |
|---|
| 2025.11.03–2025.11.07 | ₩29,897 | ₩29,897 | ₩29,475 | ₩29,644 | -0.85% | 100 |
|---|
| 2025.10.27–2025.10.31 | ₩30,864 | ₩30,864 | ₩30,043 | ₩30,043 | -2.66% | 0 |
|---|
| 2025.10.20–2025.10.24 | ₩30,550 | ₩30,928 | ₩30,525 | ₩30,928 | +1.24% | 300 |
|---|
| 2025.10.13–2025.10.17 | ₩29,890 | ₩30,230 | ₩29,890 | ₩30,101 | +0.70% | 500 |
|---|
| 2025.10.10–2025.10.10 | ₩29,413 | ₩29,413 | ₩29,413 | ₩29,413 | 0.00% | 100 |
|---|