시장 데이터를 불러오는 중
전체 종목
Harbor Osmosis Emerging Markets Resource Efficient ETF 과거 주가
Harbor Osmosis Emerging Markets Resource Efficient ETF · EFFE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Harbor Osmosis Emerging Markets Resource Efficient ETF · EFFE · 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 | ₩37,840 | ₩37,840 | ₩36,127 | ₩36,518 | -3.49% | 1천 |
| 2026.09.28–2026.10.02 | ₩37,262 | ₩37,302 | ₩36,825 | ₩37,302 | +0.11% | 500 |
| 2026.09.21–2026.09.25 | ₩38,445 | ₩38,471 | ₩37,314 | ₩37,673 | -2.01% | 500 |
| 2026.09.14–2026.09.18 | ₩37,432 | ₩37,655 | ₩36,971 | ₩37,561 | +0.34% | 1.3천 |
| 2026.09.08–2026.09.11 | ₩38,596 | ₩38,596 | ₩37,793 | ₩38,296 | -0.78% | 400 |
| 2026.08.31–2026.09.04 | ₩38,174 | ₩39,275 | ₩38,174 | ₩39,275 | +2.88% | 700 |
| 2026.08.24–2026.08.28 | ₩37,307 | ₩38,113 | ₩37,307 | ₩38,030 | +1.94% | 500 |
| 2026.08.17–2026.08.21 | ₩38,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,194 |
| ₩37,116 |
| ₩37,330 |
| -2.26% |
| 500 |
| 2026.08.10–2026.08.14 | ₩36,880 | ₩37,837 | ₩36,841 | ₩37,837 | +2.60% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩35,328 | ₩37,053 | ₩35,328 | ₩37,053 | +4.88% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩35,127 | ₩35,127 | ₩33,533 | ₩34,546 | -1.65% | 700 |
|---|
| 2026.07.20–2026.07.24 | ₩34,116 | ₩35,752 | ₩34,116 | ₩35,114 | +2.92% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩35,415 | ₩35,921 | ₩34,430 | ₩34,430 | -2.78% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩36,701 | ₩36,701 | ₩35,885 | ₩36,615 | -0.23% | 800 |
|---|
| 2026.06.29–2026.07.02 | ₩36,393 | ₩36,913 | ₩36,125 | ₩36,125 | -0.74% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩38,595 | ₩38,595 | ₩36,126 | ₩36,126 | -6.40% | 900 |
|---|
| 2026.06.15–2026.06.18 | ₩38,687 | ₩38,835 | ₩37,940 | ₩38,686 | -0.00% | 800 |
|---|
| 2026.06.08–2026.06.12 | ₩36,877 | ₩37,479 | ₩35,976 | ₩37,479 | +1.63% | 1천 |
|---|
| 2026.06.01–2026.06.05 | ₩38,888 | ₩40,296 | ₩36,538 | ₩36,538 | -6.04% | 1.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,519 | ₩38,352 | ₩36,991 | ₩38,327 | +2.15% | 800 |
|---|
| 2026.05.18–2026.05.22 | ₩35,492 | ₩36,354 | ₩34,235 | ₩36,354 | +2.43% | 1.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩36,948 | ₩37,230 | ₩35,725 | ₩35,725 | -3.31% | 600 |
|---|
| 2026.05.04–2026.05.08 | ₩34,176 | ₩36,552 | ₩34,176 | ₩36,552 | +6.95% | 600 |
|---|
| 2026.04.27–2026.05.01 | ₩34,155 | ₩34,364 | ₩33,622 | ₩34,351 | +0.57% | 1.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,632 | ₩34,440 | ₩33,632 | ₩34,324 | +2.06% | 900 |
|---|
| 2026.04.13–2026.04.17 | ₩32,800 | ₩34,263 | ₩32,800 | ₩34,263 | +4.46% | 1.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩30,696 | ₩32,579 | ₩30,643 | ₩32,579 | +6.13% | 1.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩29,866 | ₩30,792 | ₩29,866 | ₩30,515 | +2.17% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩31,513 | ₩31,513 | ₩30,198 | ₩30,198 | -4.17% | 1.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩31,930 | ₩32,118 | ₩30,683 | ₩30,683 | -3.91% | 700 |
|---|
| 2026.03.09–2026.03.13 | ₩32,433 | ₩32,433 | ₩31,222 | ₩31,222 | -3.73% | 500 |
|---|
| 2026.03.02–2026.03.06 | ₩34,235 | ₩34,235 | ₩31,379 | ₩31,973 | -6.61% | 1.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,691 | ₩34,628 | ₩33,691 | ₩34,524 | +2.47% | 800 |
|---|
| 2026.02.17–2026.02.20 | ₩33,400 | ₩33,955 | ₩33,350 | ₩33,955 | +1.66% | 400 |
|---|
| 2026.02.09–2026.02.13 | ₩32,586 | ₩33,954 | ₩32,586 | ₩33,431 | +2.59% | 700 |
|---|
| 2026.02.02–2026.02.06 | ₩32,588 | ₩32,882 | ₩32,255 | ₩32,882 | +0.90% | 500 |
|---|
| 2026.01.26–2026.01.30 | ₩32,790 | ₩33,007 | ₩32,334 | ₩32,334 | -1.39% | 500 |
|---|
| 2026.01.20–2026.01.23 | ₩31,868 | ₩32,680 | ₩31,868 | ₩32,680 | +2.55% | 400 |
|---|
| 2026.01.12–2026.01.16 | ₩31,986 | ₩32,163 | ₩31,773 | ₩31,949 | -0.12% | 300 |
|---|
| 2026.01.05–2026.01.09 | ₩31,693 | ₩31,882 | ₩31,575 | ₩31,733 | +0.13% | 300 |
|---|
| 2025.12.29–2026.01.02 | ₩30,809 | ₩31,540 | ₩30,809 | ₩31,540 | +2.37% | 400 |
|---|
| 2025.12.22–2025.12.26 | ₩30,778 | ₩31,020 | ₩30,778 | ₩31,020 | +0.78% | 300 |
|---|
| 2025.12.15–2025.12.19 | ₩32,488 | ₩32,488 | ₩30,849 | ₩30,849 | -5.04% | 400 |
|---|
| 2025.12.08–2025.12.12 | ₩32,755 | ₩33,002 | ₩32,462 | ₩32,462 | -0.89% | 0 |
|---|
| 2025.12.01–2025.12.05 | ₩32,688 | ₩33,056 | ₩32,688 | ₩33,056 | +1.13% | 700 |
|---|
| 2025.11.24–2025.11.28 | ₩31,787 | ₩32,776 | ₩31,787 | ₩32,776 | +3.11% | 100 |
|---|
| 2025.11.17–2025.11.21 | ₩32,566 | ₩32,566 | ₩31,443 | ₩31,618 | -2.91% | 100 |
|---|
| 2025.11.10–2025.11.14 | ₩33,034 | ₩33,180 | ₩32,816 | ₩32,987 | -0.14% | 3.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩32,941 | ₩32,941 | ₩32,472 | ₩32,472 | -1.42% | 200 |
|---|
| 2025.10.27–2025.10.31 | ₩33,040 | ₩33,040 | ₩32,672 | ₩32,705 | -1.01% | 400 |
|---|
| 2025.10.20–2025.10.24 | ₩32,579 | ₩32,898 | ₩32,504 | ₩32,898 | +0.98% | 500 |
|---|
| 2025.10.13–2025.10.17 | ₩31,808 | ₩32,330 | ₩31,513 | ₩32,249 | +1.39% | 200 |
|---|
| 2025.10.10–2025.10.10 | ₩31,016 | ₩31,016 | ₩31,016 | ₩31,016 | 0.00% | 100 |
|---|