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 | ₩36,052 | ₩36,065 | ₩34,966 | ₩35,439 | -1.70% | 7.8만 |
| 2026.09.28–2026.10.02 | ₩35,422 | ₩35,770 | ₩35,140 | ₩35,690 | +0.76% | 2.9만 |
| 2026.09.21–2026.09.25 | ₩35,583 | ₩35,664 | ₩35,447 | ₩35,596 | +0.04% | 900 |
| 2026.09.14–2026.09.18 | ₩35,650 | ₩35,723 | ₩35,304 | ₩35,402 | -0.70% | 1.4만 |
| 2026.09.08–2026.09.11 | ₩36,253 | ₩36,260 | ₩35,667 | ₩36,079 | -0.48% | 5.9천 |
| 2026.08.31–2026.09.04 | ₩36,146 | ₩36,449 | ₩35,780 | ₩36,401 | +0.71% | 4.8만 |
| 2026.08.24–2026.08.28 | ₩36,696 | ₩36,763 | ₩36,374 | ₩36,425 | -0.74% | 1만 |
| 2026.08.17–2026.08.21 | ₩37,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,849 |
| ₩36,598 |
| ₩36,910 |
| -2.48% |
| 7.7천 |
| 2026.08.10–2026.08.14 | ₩37,273 | ₩37,971 | ₩37,208 | ₩37,971 | +1.87% | 900 |
|---|
| 2026.08.03–2026.08.07 | ₩36,906 | ₩37,392 | ₩36,906 | ₩37,290 | +1.04% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩36,831 | ₩36,980 | ₩36,318 | ₩36,717 | -0.31% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩36,354 | ₩36,763 | ₩36,354 | ₩36,618 | +0.73% | 700 |
|---|
| 2026.07.13–2026.07.17 | ₩36,560 | ₩36,790 | ₩36,525 | ₩36,525 | -0.10% | 2.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩36,980 | ₩36,980 | ₩36,280 | ₩36,893 | -0.24% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩36,763 | ₩37,066 | ₩36,642 | ₩36,737 | -0.07% | 2.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩36,925 | ₩37,134 | ₩36,552 | ₩36,736 | -0.51% | 900 |
|---|
| 2026.06.15–2026.06.18 | ₩37,152 | ₩37,219 | ₩36,575 | ₩36,873 | -0.75% | 2.8천 |
|---|
| 2026.06.08–2026.06.12 | ₩36,052 | ₩36,843 | ₩35,596 | ₩36,843 | +2.19% | 9천 |
|---|
| 2026.06.01–2026.06.05 | ₩35,635 | ₩36,454 | ₩35,635 | ₩35,766 | +0.37% | 7천 |
|---|
| 2026.05.26–2026.05.29 | ₩36,234 | ₩36,234 | ₩35,765 | ₩35,765 | -1.30% | 300 |
|---|
| 2026.05.18–2026.05.22 | ₩35,047 | ₩35,664 | ₩34,644 | ₩35,664 | +1.76% | 400 |
|---|
| 2026.05.11–2026.05.15 | ₩36,079 | ₩36,173 | ₩34,964 | ₩34,964 | -3.09% | 2.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩35,275 | ₩36,135 | ₩35,275 | ₩35,919 | +1.83% | 100 |
|---|
| 2026.04.27–2026.05.01 | ₩35,647 | ₩35,713 | ₩35,153 | ₩35,489 | -0.44% | 900 |
|---|
| 2026.04.20–2026.04.24 | ₩35,450 | ₩35,671 | ₩35,243 | ₩35,671 | +0.62% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩34,349 | ₩35,203 | ₩34,349 | ₩35,203 | +2.49% | 1.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,159 | ₩34,322 | ₩33,159 | ₩34,072 | +2.75% | 900 |
|---|
| 2026.03.30–2026.04.02 | ₩31,759 | ₩33,048 | ₩31,759 | ₩33,048 | +4.06% | 700 |
|---|
| 2026.03.23–2026.03.27 | ₩32,659 | ₩32,979 | ₩32,039 | ₩32,039 | -1.90% | 600 |
|---|
| 2026.03.16–2026.03.20 | ₩32,435 | ₩32,629 | ₩31,918 | ₩31,918 | -1.59% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩33,249 | ₩33,249 | ₩32,314 | ₩32,314 | -2.81% | 1.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,668 | ₩34,668 | ₩33,009 | ₩33,009 | -4.79% | 800 |
|---|
| 2026.02.23–2026.02.27 | ₩34,210 | ₩34,692 | ₩34,210 | ₩34,404 | +0.56% | 500 |
|---|
| 2026.02.17–2026.02.20 | ₩34,182 | ₩34,516 | ₩34,182 | ₩34,516 | +0.98% | 300 |
|---|
| 2026.02.09–2026.02.13 | ₩34,515 | ₩34,515 | ₩33,799 | ₩34,233 | -0.82% | 1천 |
|---|
| 2026.02.02–2026.02.06 | ₩32,985 | ₩34,428 | ₩32,985 | ₩34,428 | +4.38% | 2.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩33,022 | ₩33,022 | ₩32,726 | ₩32,809 | -0.65% | 1.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩32,538 | ₩33,414 | ₩32,538 | ₩33,009 | +1.45% | 500 |
|---|
| 2026.01.12–2026.01.16 | ₩32,368 | ₩32,914 | ₩32,352 | ₩32,855 | +1.50% | 800 |
|---|
| 2026.01.05–2026.01.09 | ₩31,402 | ₩32,221 | ₩31,402 | ₩32,221 | +2.61% | 800 |
|---|
| 2025.12.29–2026.01.02 | ₩30,848 | ₩30,870 | ₩30,455 | ₩30,870 | +0.07% | 600 |
|---|
| 2025.12.22–2025.12.26 | ₩30,973 | ₩31,025 | ₩30,906 | ₩30,984 | +0.03% | 300 |
|---|
| 2025.12.15–2025.12.19 | ₩31,114 | ₩31,114 | ₩30,666 | ₩30,666 | -1.44% | 200 |
|---|
| 2025.12.08–2025.12.12 | ₩30,578 | ₩31,317 | ₩30,471 | ₩31,080 | +1.64% | 300 |
|---|
| 2025.12.01–2025.12.05 | ₩30,228 | ₩30,723 | ₩30,228 | ₩30,671 | +1.46% | 200 |
|---|
| 2025.11.24–2025.11.28 | ₩29,544 | ₩30,446 | ₩29,544 | ₩30,446 | +3.05% | 300 |
|---|
| 2025.11.17–2025.11.21 | ₩28,915 | ₩29,413 | ₩28,691 | ₩29,413 | +1.72% | 200 |
|---|
| 2025.11.10–2025.11.14 | ₩29,865 | ₩30,015 | ₩29,483 | ₩29,483 | -1.28% | 700 |
|---|
| 2025.11.03–2025.11.07 | ₩29,900 | ₩29,900 | ₩29,477 | ₩29,646 | -0.85% | 100 |
|---|
| 2025.10.27–2025.10.31 | ₩30,867 | ₩30,867 | ₩30,046 | ₩30,046 | -2.66% | 0 |
|---|
| 2025.10.20–2025.10.24 | ₩30,553 | ₩30,931 | ₩30,528 | ₩30,931 | +1.24% | 300 |
|---|
| 2025.10.13–2025.10.17 | ₩29,893 | ₩30,232 | ₩29,893 | ₩30,104 | +0.70% | 500 |
|---|
| 2025.10.10–2025.10.10 | ₩29,416 | ₩29,416 | ₩29,416 | ₩29,416 | 0.00% | 100 |
|---|