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 | ₩61,972 | ₩63,087 | ₩61,945 | ₩63,087 | +1.80% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩61,556 | ₩61,972 | ₩61,329 | ₩61,951 | +0.64% | 2.2만 |
| 2026.09.21–2026.09.25 | ₩61,704 | ₩62,415 | ₩61,583 | ₩62,042 | +0.55% | 2만 |
| 2026.09.14–2026.09.18 | ₩61,697 | ₩61,805 | ₩60,604 | ₩61,326 | -0.60% | 2.3만 |
| 2026.09.08–2026.09.11 | ₩61,972 | ₩61,972 | ₩60,873 | ₩61,754 | -0.35% | 6.1천 |
| 2026.08.31–2026.09.04 | ₩62,187 | ₩62,616 | ₩61,637 | ₩62,180 | -0.01% | 2만 |
| 2026.08.24–2026.08.28 | ₩62,093 | ₩62,643 | ₩62,093 | ₩62,577 | +0.78% | 4천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,328 |
| ₩61,756 |
| ₩61,978 |
| -0.22% |
| 5.6천 |
| 2026.08.10–2026.08.14 | ₩62,240 | ₩62,683 | ₩62,200 | ₩62,535 | +0.47% | 9.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩61,141 | ₩62,656 | ₩61,114 | ₩62,231 | +1.78% | 8.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩59,800 | ₩60,410 | ₩59,035 | ₩60,410 | +1.02% | 1.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,612 | ₩59,800 | ₩58,888 | ₩59,257 | -0.60% | 6.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩60,162 | ₩60,340 | ₩59,317 | ₩59,643 | -0.86% | 3천 |
|---|
| 2026.07.06–2026.07.10 | ₩59,867 | ₩60,348 | ₩59,196 | ₩60,348 | +0.80% | 7.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩59,116 | ₩59,961 | ₩59,116 | ₩59,600 | +0.82% | 6.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩59,330 | ₩59,330 | ₩58,244 | ₩58,433 | -1.51% | 7천 |
|---|
| 2026.06.15–2026.06.18 | ₩59,974 | ₩60,202 | ₩58,913 | ₩59,446 | -0.88% | 1.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩59,357 | ₩59,617 | ₩58,161 | ₩59,208 | -0.25% | 1.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩59,116 | ₩60,551 | ₩59,116 | ₩59,169 | +0.09% | 8.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩59,840 | ₩60,028 | ₩59,478 | ₩59,915 | +0.13% | 9.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩58,767 | ₩59,639 | ₩58,446 | ₩59,545 | +1.32% | 4.4천 |
|---|
| 2026.05.11–2026.05.15 | ₩58,083 | ₩59,143 | ₩57,842 | ₩58,668 | +1.01% | 4.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩57,976 | ₩58,666 | ₩57,694 | ₩58,271 | +0.51% | 6.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩57,721 | ₩58,284 | ₩57,077 | ₩57,974 | +0.44% | 3.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩57,480 | ₩57,848 | ₩57,288 | ₩57,848 | +0.64% | 5.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩55,294 | ₩57,734 | ₩55,294 | ₩57,607 | +4.18% | 1.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,704 | ₩55,578 | ₩53,577 | ₩55,378 | +3.12% | 7.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩52,202 | ₩53,872 | ₩51,592 | ₩53,594 | +2.67% | 1.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩54,207 | ₩54,207 | ₩51,887 | ₩51,887 | -4.28% | 7.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩54,568 | ₩54,670 | ₩53,053 | ₩53,053 | -2.78% | 3.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩54,489 | ₩55,602 | ₩53,969 | ₩53,969 | -0.95% | 2.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩55,441 | ₩56,219 | ₩54,918 | ₩55,016 | -0.77% | 8.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩55,374 | ₩55,978 | ₩54,639 | ₩55,881 | +0.92% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,690 | ₩55,483 | ₩54,382 | ₩55,483 | +1.45% | 2.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,548 | ₩56,098 | ₩54,724 | ₩54,724 | -1.48% | 7.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,562 | ₩56,058 | ₩54,475 | ₩55,669 | +0.19% | 5.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,575 | ₩56,004 | ₩55,226 | ₩55,709 | +0.24% | 1.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,529 | ₩55,522 | ₩54,395 | ₩55,327 | +1.46% | 3.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,897 | ₩56,447 | ₩55,244 | ₩55,402 | -0.89% | 1.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,669 | ₩56,259 | ₩55,448 | ₩56,112 | +0.79% | 1.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,454 | ₩55,573 | ₩54,958 | ₩55,079 | -0.68% | 7만 |
|---|
| 2025.12.22–2025.12.26 | ₩54,891 | ₩55,629 | ₩54,891 | ₩55,522 | +1.15% | 5.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩55,239 | ₩55,253 | ₩54,530 | ₩54,713 | -0.95% | 1.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,945 | ₩55,501 | ₩54,764 | ₩55,159 | +0.39% | 1.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,958 | ₩55,326 | ₩54,880 | ₩55,252 | +0.53% | 1만 |
|---|
| 2025.11.24–2025.11.28 | ₩53,644 | ₩55,108 | ₩53,644 | ₩55,108 | +2.73% | 1.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,355 | ₩54,435 | ₩52,759 | ₩53,403 | -1.75% | 7.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩54,623 | ₩55,374 | ₩54,033 | ₩54,273 | -0.64% | 6.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩54,878 | ₩54,901 | ₩54,045 | ₩54,087 | -1.44% | 5.7천 |
|---|
| 2025.10.27–2025.10.31 | ₩55,441 | ₩55,642 | ₩55,090 | ₩55,096 | -0.62% | 9.7천 |
|---|
| 2025.10.20–2025.10.24 | ₩54,261 | ₩55,012 | ₩52,558 | ₩54,941 | +1.25% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,668 | ₩54,341 | ₩53,141 | ₩53,907 | +0.44% | 9.4천 |
|---|
| 2025.10.10–2025.10.10 | ₩54,053 | ₩54,053 | ₩53,097 | ₩53,097 | -1.77% | 2.1천 |
|---|