시장 데이터를 불러오는 중
전체 종목
Harbor Human Capital Factor US Large Cap ETF 과거 주가
Harbor Human Capital Factor US Large Cap ETF · HAPI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Harbor Human Capital Factor US Large Cap ETF · HAPI · 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 | ₩61,967 | ₩63,081 | ₩61,940 | ₩63,081 | +1.80% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩61,551 | ₩61,967 | ₩61,323 | ₩61,945 | +0.64% | 2.2만 |
| 2026.09.21–2026.09.25 | ₩61,698 | ₩62,409 | ₩61,578 | ₩62,036 | +0.55% | 2만 |
| 2026.09.14–2026.09.18 | ₩61,692 | ₩61,799 | ₩60,599 | ₩61,320 | -0.60% | 2.3만 |
| 2026.09.08–2026.09.11 | ₩61,967 | ₩61,967 | ₩60,867 | ₩61,748 | -0.35% | 6.1천 |
| 2026.08.31–2026.09.04 | ₩62,181 | ₩62,610 | ₩61,631 | ₩62,175 | -0.01% | 2만 |
| 2026.08.24–2026.08.28 | ₩62,087 | ₩62,637 | ₩62,087 | ₩62,571 | +0.78% | 4천 |
| 2026.08.17–2026.08.21 | ₩62,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,322 |
| ₩61,751 |
| ₩61,972 |
| -0.22% |
| 5.6천 |
| 2026.08.10–2026.08.14 | ₩62,235 | ₩62,677 | ₩62,195 | ₩62,530 | +0.47% | 9.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩61,135 | ₩62,651 | ₩61,108 | ₩62,225 | +1.78% | 8.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩59,794 | ₩60,404 | ₩59,030 | ₩60,404 | +1.02% | 1.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,607 | ₩59,794 | ₩58,882 | ₩59,251 | -0.60% | 6.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩60,156 | ₩60,335 | ₩59,312 | ₩59,637 | -0.86% | 3천 |
|---|
| 2026.07.06–2026.07.10 | ₩59,861 | ₩60,343 | ₩59,191 | ₩60,343 | +0.80% | 7.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩59,110 | ₩59,955 | ₩59,110 | ₩59,594 | +0.82% | 6.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩59,325 | ₩59,325 | ₩58,239 | ₩58,428 | -1.51% | 7천 |
|---|
| 2026.06.15–2026.06.18 | ₩59,969 | ₩60,197 | ₩58,908 | ₩59,440 | -0.88% | 1.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩59,352 | ₩59,612 | ₩58,156 | ₩59,203 | -0.25% | 1.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩59,110 | ₩60,545 | ₩59,110 | ₩59,164 | +0.09% | 8.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩59,835 | ₩60,022 | ₩59,472 | ₩59,910 | +0.13% | 9.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩58,762 | ₩59,633 | ₩58,441 | ₩59,540 | +1.32% | 4.4천 |
|---|
| 2026.05.11–2026.05.15 | ₩58,078 | ₩59,137 | ₩57,836 | ₩58,663 | +1.01% | 4.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩57,971 | ₩58,661 | ₩57,689 | ₩58,266 | +0.51% | 6.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩57,716 | ₩58,279 | ₩57,072 | ₩57,969 | +0.44% | 3.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩57,474 | ₩57,843 | ₩57,283 | ₩57,843 | +0.64% | 5.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩55,289 | ₩57,729 | ₩55,289 | ₩57,602 | +4.18% | 1.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,700 | ₩55,573 | ₩53,572 | ₩55,373 | +3.12% | 7.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩52,198 | ₩53,867 | ₩51,588 | ₩53,590 | +2.67% | 1.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩54,202 | ₩54,202 | ₩51,883 | ₩51,883 | -4.28% | 7.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩54,563 | ₩54,665 | ₩53,048 | ₩53,048 | -2.78% | 3.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩54,484 | ₩55,597 | ₩53,964 | ₩53,964 | -0.95% | 2.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩55,436 | ₩56,214 | ₩54,913 | ₩55,011 | -0.77% | 8.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩55,369 | ₩55,973 | ₩54,634 | ₩55,876 | +0.92% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,685 | ₩55,478 | ₩54,377 | ₩55,478 | +1.45% | 2.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,543 | ₩56,093 | ₩54,719 | ₩54,719 | -1.48% | 7.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,557 | ₩56,053 | ₩54,471 | ₩55,664 | +0.19% | 5.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,570 | ₩55,999 | ₩55,222 | ₩55,704 | +0.24% | 1.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,524 | ₩55,517 | ₩54,390 | ₩55,322 | +1.46% | 3.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,892 | ₩56,442 | ₩55,239 | ₩55,397 | -0.89% | 1.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,664 | ₩56,254 | ₩55,443 | ₩56,107 | +0.79% | 1.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,450 | ₩55,568 | ₩54,953 | ₩55,074 | -0.68% | 7만 |
|---|
| 2025.12.22–2025.12.26 | ₩54,886 | ₩55,624 | ₩54,886 | ₩55,517 | +1.15% | 5.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩55,234 | ₩55,248 | ₩54,526 | ₩54,708 | -0.95% | 1.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,940 | ₩55,496 | ₩54,759 | ₩55,155 | +0.39% | 1.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,953 | ₩55,321 | ₩54,876 | ₩55,247 | +0.53% | 1만 |
|---|
| 2025.11.24–2025.11.28 | ₩53,639 | ₩55,104 | ₩53,639 | ₩55,104 | +2.73% | 1.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,350 | ₩54,430 | ₩52,754 | ₩53,398 | -1.75% | 7.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩54,618 | ₩55,369 | ₩54,028 | ₩54,268 | -0.64% | 6.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩54,873 | ₩54,896 | ₩54,040 | ₩54,082 | -1.44% | 5.7천 |
|---|
| 2025.10.27–2025.10.31 | ₩55,436 | ₩55,637 | ₩55,085 | ₩55,091 | -0.62% | 9.7천 |
|---|
| 2025.10.20–2025.10.24 | ₩54,256 | ₩55,007 | ₩52,553 | ₩54,936 | +1.25% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,663 | ₩54,337 | ₩53,136 | ₩53,902 | +0.44% | 9.4천 |
|---|
| 2025.10.10–2025.10.10 | ₩54,048 | ₩54,048 | ₩53,092 | ₩53,092 | -1.77% | 2.1천 |
|---|