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 | ₩36,043 | ₩36,057 | ₩34,957 | ₩35,431 | -1.70% | 7.8만 |
| 2026.09.28–2026.10.02 | ₩35,413 | ₩35,762 | ₩35,132 | ₩35,681 | +0.76% | 2.9만 |
| 2026.09.21–2026.09.25 | ₩35,574 | ₩35,656 | ₩35,439 | ₩35,587 | +0.04% | 900 |
| 2026.09.14–2026.09.18 | ₩35,641 | ₩35,715 | ₩35,295 | ₩35,393 | -0.70% | 1.4만 |
| 2026.09.08–2026.09.11 | ₩36,245 | ₩36,251 | ₩35,659 | ₩36,070 | -0.48% | 5.9천 |
| 2026.08.31–2026.09.04 | ₩36,137 | ₩36,440 | ₩35,771 | ₩36,392 | +0.71% | 4.8만 |
| 2026.08.24–2026.08.28 | ₩36,687 | ₩36,754 | ₩36,365 | ₩36,416 | -0.74% | 1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,840 |
| ₩36,589 |
| ₩36,902 |
| -2.48% |
| 7.7천 |
| 2026.08.10–2026.08.14 | ₩37,264 | ₩37,962 | ₩37,199 | ₩37,962 | +1.87% | 900 |
|---|
| 2026.08.03–2026.08.07 | ₩36,898 | ₩37,383 | ₩36,898 | ₩37,281 | +1.04% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩36,822 | ₩36,971 | ₩36,309 | ₩36,708 | -0.31% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩36,345 | ₩36,754 | ₩36,345 | ₩36,609 | +0.73% | 700 |
|---|
| 2026.07.13–2026.07.17 | ₩36,552 | ₩36,781 | ₩36,517 | ₩36,517 | -0.10% | 2.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩36,971 | ₩36,971 | ₩36,271 | ₩36,884 | -0.24% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩36,754 | ₩37,057 | ₩36,633 | ₩36,729 | -0.07% | 2.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩36,916 | ₩37,125 | ₩36,544 | ₩36,727 | -0.51% | 900 |
|---|
| 2026.06.15–2026.06.18 | ₩37,143 | ₩37,210 | ₩36,566 | ₩36,864 | -0.75% | 2.8천 |
|---|
| 2026.06.08–2026.06.12 | ₩36,043 | ₩36,835 | ₩35,587 | ₩36,835 | +2.19% | 9천 |
|---|
| 2026.06.01–2026.06.05 | ₩35,626 | ₩36,446 | ₩35,626 | ₩35,758 | +0.37% | 7천 |
|---|
| 2026.05.26–2026.05.29 | ₩36,226 | ₩36,226 | ₩35,756 | ₩35,756 | -1.30% | 300 |
|---|
| 2026.05.18–2026.05.22 | ₩35,039 | ₩35,656 | ₩34,635 | ₩35,656 | +1.76% | 400 |
|---|
| 2026.05.11–2026.05.15 | ₩36,070 | ₩36,164 | ₩34,956 | ₩34,956 | -3.09% | 2.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩35,267 | ₩36,127 | ₩35,267 | ₩35,911 | +1.83% | 100 |
|---|
| 2026.04.27–2026.05.01 | ₩35,638 | ₩35,704 | ₩35,145 | ₩35,480 | -0.44% | 900 |
|---|
| 2026.04.20–2026.04.24 | ₩35,441 | ₩35,663 | ₩35,235 | ₩35,663 | +0.62% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩34,340 | ₩35,195 | ₩34,340 | ₩35,195 | +2.49% | 1.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,151 | ₩34,314 | ₩33,151 | ₩34,064 | +2.75% | 900 |
|---|
| 2026.03.30–2026.04.02 | ₩31,751 | ₩33,040 | ₩31,751 | ₩33,040 | +4.06% | 700 |
|---|
| 2026.03.23–2026.03.27 | ₩32,651 | ₩32,971 | ₩32,031 | ₩32,031 | -1.90% | 600 |
|---|
| 2026.03.16–2026.03.20 | ₩32,427 | ₩32,621 | ₩31,911 | ₩31,911 | -1.59% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩33,241 | ₩33,241 | ₩32,306 | ₩32,306 | -2.81% | 1.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,660 | ₩34,660 | ₩33,001 | ₩33,001 | -4.79% | 800 |
|---|
| 2026.02.23–2026.02.27 | ₩34,202 | ₩34,684 | ₩34,202 | ₩34,395 | +0.56% | 500 |
|---|
| 2026.02.17–2026.02.20 | ₩34,174 | ₩34,508 | ₩34,174 | ₩34,508 | +0.98% | 300 |
|---|
| 2026.02.09–2026.02.13 | ₩34,507 | ₩34,507 | ₩33,791 | ₩34,225 | -0.82% | 1천 |
|---|
| 2026.02.02–2026.02.06 | ₩32,977 | ₩34,420 | ₩32,977 | ₩34,420 | +4.38% | 2.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩33,014 | ₩33,014 | ₩32,718 | ₩32,801 | -0.65% | 1.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩32,530 | ₩33,406 | ₩32,530 | ₩33,001 | +1.45% | 500 |
|---|
| 2026.01.12–2026.01.16 | ₩32,360 | ₩32,906 | ₩32,344 | ₩32,847 | +1.50% | 800 |
|---|
| 2026.01.05–2026.01.09 | ₩31,394 | ₩32,214 | ₩31,394 | ₩32,214 | +2.61% | 800 |
|---|
| 2025.12.29–2026.01.02 | ₩30,841 | ₩30,862 | ₩30,448 | ₩30,862 | +0.07% | 600 |
|---|
| 2025.12.22–2025.12.26 | ₩30,965 | ₩31,018 | ₩30,898 | ₩30,976 | +0.03% | 300 |
|---|
| 2025.12.15–2025.12.19 | ₩31,106 | ₩31,106 | ₩30,658 | ₩30,658 | -1.44% | 200 |
|---|
| 2025.12.08–2025.12.12 | ₩30,571 | ₩31,310 | ₩30,464 | ₩31,073 | +1.64% | 300 |
|---|
| 2025.12.01–2025.12.05 | ₩30,221 | ₩30,716 | ₩30,221 | ₩30,664 | +1.46% | 200 |
|---|
| 2025.11.24–2025.11.28 | ₩29,537 | ₩30,438 | ₩29,537 | ₩30,438 | +3.05% | 300 |
|---|
| 2025.11.17–2025.11.21 | ₩28,908 | ₩29,406 | ₩28,685 | ₩29,406 | +1.72% | 200 |
|---|
| 2025.11.10–2025.11.14 | ₩29,858 | ₩30,008 | ₩29,476 | ₩29,476 | -1.28% | 700 |
|---|
| 2025.11.03–2025.11.07 | ₩29,893 | ₩29,893 | ₩29,470 | ₩29,639 | -0.85% | 100 |
|---|
| 2025.10.27–2025.10.31 | ₩30,859 | ₩30,859 | ₩30,039 | ₩30,039 | -2.66% | 0 |
|---|
| 2025.10.20–2025.10.24 | ₩30,546 | ₩30,924 | ₩30,520 | ₩30,924 | +1.24% | 300 |
|---|
| 2025.10.13–2025.10.17 | ₩29,886 | ₩30,225 | ₩29,886 | ₩30,097 | +0.70% | 500 |
|---|
| 2025.10.10–2025.10.10 | ₩29,409 | ₩29,409 | ₩29,409 | ₩29,409 | 0.00% | 100 |
|---|