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 | ₩61,922 | ₩63,036 | ₩61,896 | ₩63,036 | +1.80% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩61,507 | ₩61,922 | ₩61,279 | ₩61,901 | +0.64% | 2.2만 |
| 2026.09.21–2026.09.25 | ₩61,654 | ₩62,365 | ₩61,534 | ₩61,992 | +0.55% | 2만 |
| 2026.09.14–2026.09.18 | ₩61,648 | ₩61,755 | ₩60,556 | ₩61,276 | -0.60% | 2.3만 |
| 2026.09.08–2026.09.11 | ₩61,922 | ₩61,922 | ₩60,824 | ₩61,704 | -0.35% | 6.1천 |
| 2026.08.31–2026.09.04 | ₩62,137 | ₩62,566 | ₩61,587 | ₩62,130 | -0.01% | 2만 |
| 2026.08.24–2026.08.28 | ₩62,043 | ₩62,592 | ₩62,043 | ₩62,527 | +0.78% | 4천 |
| 2026.08.17–2026.08.21 | ₩62,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,277 |
| ₩61,707 |
| ₩61,928 |
| -0.22% |
| 5.6천 |
| 2026.08.10–2026.08.14 | ₩62,190 | ₩62,633 | ₩62,150 | ₩62,485 | +0.47% | 9.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩61,092 | ₩62,606 | ₩61,065 | ₩62,181 | +1.78% | 8.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩59,751 | ₩60,361 | ₩58,988 | ₩60,361 | +1.02% | 1.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,564 | ₩59,751 | ₩58,840 | ₩59,209 | -0.60% | 6.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩60,113 | ₩60,292 | ₩59,269 | ₩59,595 | -0.86% | 3천 |
|---|
| 2026.07.06–2026.07.10 | ₩59,818 | ₩60,300 | ₩59,148 | ₩60,300 | +0.80% | 7.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩59,068 | ₩59,912 | ₩59,068 | ₩59,552 | +0.82% | 6.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩59,282 | ₩59,282 | ₩58,197 | ₩58,386 | -1.51% | 7천 |
|---|
| 2026.06.15–2026.06.18 | ₩59,926 | ₩60,153 | ₩58,866 | ₩59,398 | -0.88% | 1.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩59,309 | ₩59,569 | ₩58,114 | ₩59,161 | -0.25% | 1.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩59,068 | ₩60,502 | ₩59,068 | ₩59,122 | +0.09% | 8.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩59,792 | ₩59,979 | ₩59,430 | ₩59,867 | +0.13% | 9.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩58,720 | ₩59,591 | ₩58,399 | ₩59,497 | +1.32% | 4.4천 |
|---|
| 2026.05.11–2026.05.15 | ₩58,036 | ₩59,095 | ₩57,795 | ₩58,621 | +1.01% | 4.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩57,929 | ₩58,619 | ₩57,648 | ₩58,224 | +0.51% | 6.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩57,674 | ₩58,237 | ₩57,031 | ₩57,928 | +0.44% | 3.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩57,433 | ₩57,802 | ₩57,242 | ₩57,802 | +0.64% | 5.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩55,249 | ₩57,688 | ₩55,249 | ₩57,561 | +4.18% | 1.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,661 | ₩55,533 | ₩53,534 | ₩55,333 | +3.12% | 7.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩52,160 | ₩53,829 | ₩51,551 | ₩53,551 | +2.67% | 1.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩54,164 | ₩54,164 | ₩51,845 | ₩51,845 | -4.28% | 7.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩54,524 | ₩54,626 | ₩53,010 | ₩53,010 | -2.78% | 3.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩54,445 | ₩55,557 | ₩53,925 | ₩53,925 | -0.95% | 2.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩55,396 | ₩56,174 | ₩54,874 | ₩54,972 | -0.77% | 8.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩55,329 | ₩55,932 | ₩54,595 | ₩55,836 | +0.92% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,646 | ₩55,438 | ₩54,338 | ₩55,438 | +1.45% | 2.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,504 | ₩56,053 | ₩54,680 | ₩54,680 | -1.48% | 7.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,517 | ₩56,013 | ₩54,432 | ₩55,624 | +0.19% | 5.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,530 | ₩55,959 | ₩55,182 | ₩55,664 | +0.24% | 1.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,485 | ₩55,477 | ₩54,351 | ₩55,283 | +1.46% | 3.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,852 | ₩56,401 | ₩55,199 | ₩55,358 | -0.89% | 1.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,624 | ₩56,214 | ₩55,403 | ₩56,066 | +0.79% | 1.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,410 | ₩55,528 | ₩54,914 | ₩55,035 | -0.68% | 7만 |
|---|
| 2025.12.22–2025.12.26 | ₩54,847 | ₩55,584 | ₩54,847 | ₩55,477 | +1.15% | 5.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩55,194 | ₩55,209 | ₩54,487 | ₩54,669 | -0.95% | 1.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,901 | ₩55,457 | ₩54,720 | ₩55,115 | +0.39% | 1.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,914 | ₩55,281 | ₩54,836 | ₩55,207 | +0.53% | 1만 |
|---|
| 2025.11.24–2025.11.28 | ₩53,601 | ₩55,064 | ₩53,601 | ₩55,064 | +2.73% | 1.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,311 | ₩54,391 | ₩52,716 | ₩53,360 | -1.75% | 7.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩54,579 | ₩55,329 | ₩53,989 | ₩54,229 | -0.64% | 6.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩54,834 | ₩54,856 | ₩54,001 | ₩54,043 | -1.44% | 5.7천 |
|---|
| 2025.10.27–2025.10.31 | ₩55,396 | ₩55,597 | ₩55,045 | ₩55,052 | -0.62% | 9.7천 |
|---|
| 2025.10.20–2025.10.24 | ₩54,217 | ₩54,968 | ₩52,515 | ₩54,897 | +1.25% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,625 | ₩54,298 | ₩53,098 | ₩53,863 | +0.44% | 9.4천 |
|---|
| 2025.10.10–2025.10.10 | ₩54,010 | ₩54,010 | ₩53,054 | ₩53,054 | -1.77% | 2.1천 |
|---|