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 | ₩37,813 | ₩37,813 | ₩36,101 | ₩36,491 | -3.49% | 1천 |
| 2026.09.28–2026.10.02 | ₩37,235 | ₩37,275 | ₩36,798 | ₩37,275 | +0.11% | 500 |
| 2026.09.21–2026.09.25 | ₩38,417 | ₩38,444 | ₩37,287 | ₩37,647 | -2.01% | 500 |
| 2026.09.14–2026.09.18 | ₩37,405 | ₩37,628 | ₩36,944 | ₩37,534 | +0.34% | 1.3천 |
| 2026.09.08–2026.09.11 | ₩38,568 | ₩38,568 | ₩37,766 | ₩38,268 | -0.78% | 400 |
| 2026.08.31–2026.09.04 | ₩38,146 | ₩39,247 | ₩38,146 | ₩39,247 | +2.88% | 700 |
| 2026.08.24–2026.08.28 | ₩37,281 | ₩38,086 | ₩37,281 | ₩38,003 | +1.94% | 500 |
| 2026.08.17–2026.08.21 | ₩38,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,166 |
| ₩37,089 |
| ₩37,303 |
| -2.26% |
| 500 |
| 2026.08.10–2026.08.14 | ₩36,853 | ₩37,810 | ₩36,814 | ₩37,810 | +2.60% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩35,303 | ₩37,026 | ₩35,303 | ₩37,026 | +4.88% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩35,102 | ₩35,102 | ₩33,509 | ₩34,522 | -1.65% | 700 |
|---|
| 2026.07.20–2026.07.24 | ₩34,091 | ₩35,726 | ₩34,091 | ₩35,088 | +2.92% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩35,390 | ₩35,895 | ₩34,405 | ₩34,405 | -2.78% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩36,675 | ₩36,675 | ₩35,859 | ₩36,589 | -0.23% | 800 |
|---|
| 2026.06.29–2026.07.02 | ₩36,367 | ₩36,887 | ₩36,099 | ₩36,099 | -0.74% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩38,567 | ₩38,567 | ₩36,100 | ₩36,100 | -6.40% | 900 |
|---|
| 2026.06.15–2026.06.18 | ₩38,660 | ₩38,807 | ₩37,913 | ₩38,658 | -0.00% | 800 |
|---|
| 2026.06.08–2026.06.12 | ₩36,851 | ₩37,452 | ₩35,950 | ₩37,452 | +1.63% | 1천 |
|---|
| 2026.06.01–2026.06.05 | ₩38,861 | ₩40,268 | ₩36,512 | ₩36,512 | -6.04% | 1.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,492 | ₩38,325 | ₩36,964 | ₩38,299 | +2.15% | 800 |
|---|
| 2026.05.18–2026.05.22 | ₩35,466 | ₩36,328 | ₩34,211 | ₩36,328 | +2.43% | 1.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩36,922 | ₩37,203 | ₩35,699 | ₩35,699 | -3.31% | 600 |
|---|
| 2026.05.04–2026.05.08 | ₩34,152 | ₩36,526 | ₩34,152 | ₩36,526 | +6.95% | 600 |
|---|
| 2026.04.27–2026.05.01 | ₩34,130 | ₩34,339 | ₩33,598 | ₩34,326 | +0.57% | 1.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,608 | ₩34,416 | ₩33,608 | ₩34,299 | +2.06% | 900 |
|---|
| 2026.04.13–2026.04.17 | ₩32,777 | ₩34,239 | ₩32,777 | ₩34,239 | +4.46% | 1.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩30,674 | ₩32,556 | ₩30,621 | ₩32,556 | +6.13% | 1.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩29,845 | ₩30,770 | ₩29,845 | ₩30,493 | +2.17% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩31,490 | ₩31,490 | ₩30,176 | ₩30,176 | -4.17% | 1.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩31,907 | ₩32,095 | ₩30,661 | ₩30,661 | -3.91% | 700 |
|---|
| 2026.03.09–2026.03.13 | ₩32,410 | ₩32,410 | ₩31,200 | ₩31,200 | -3.73% | 500 |
|---|
| 2026.03.02–2026.03.06 | ₩34,211 | ₩34,211 | ₩31,356 | ₩31,950 | -6.61% | 1.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,667 | ₩34,603 | ₩33,667 | ₩34,499 | +2.47% | 800 |
|---|
| 2026.02.17–2026.02.20 | ₩33,376 | ₩33,931 | ₩33,326 | ₩33,931 | +1.66% | 400 |
|---|
| 2026.02.09–2026.02.13 | ₩32,562 | ₩33,929 | ₩32,562 | ₩33,407 | +2.59% | 700 |
|---|
| 2026.02.02–2026.02.06 | ₩32,565 | ₩32,859 | ₩32,232 | ₩32,859 | +0.90% | 500 |
|---|
| 2026.01.26–2026.01.30 | ₩32,766 | ₩32,983 | ₩32,311 | ₩32,311 | -1.39% | 500 |
|---|
| 2026.01.20–2026.01.23 | ₩31,846 | ₩32,656 | ₩31,846 | ₩32,656 | +2.55% | 400 |
|---|
| 2026.01.12–2026.01.16 | ₩31,963 | ₩32,140 | ₩31,750 | ₩31,926 | -0.12% | 300 |
|---|
| 2026.01.05–2026.01.09 | ₩31,670 | ₩31,859 | ₩31,552 | ₩31,710 | +0.13% | 300 |
|---|
| 2025.12.29–2026.01.02 | ₩30,787 | ₩31,517 | ₩30,787 | ₩31,517 | +2.37% | 400 |
|---|
| 2025.12.22–2025.12.26 | ₩30,756 | ₩30,997 | ₩30,756 | ₩30,997 | +0.78% | 300 |
|---|
| 2025.12.15–2025.12.19 | ₩32,465 | ₩32,465 | ₩30,827 | ₩30,827 | -5.04% | 400 |
|---|
| 2025.12.08–2025.12.12 | ₩32,731 | ₩32,978 | ₩32,439 | ₩32,439 | -0.89% | 0 |
|---|
| 2025.12.01–2025.12.05 | ₩32,664 | ₩33,033 | ₩32,664 | ₩33,033 | +1.13% | 700 |
|---|
| 2025.11.24–2025.11.28 | ₩31,764 | ₩32,753 | ₩31,764 | ₩32,753 | +3.11% | 100 |
|---|
| 2025.11.17–2025.11.21 | ₩32,542 | ₩32,542 | ₩31,421 | ₩31,595 | -2.91% | 100 |
|---|
| 2025.11.10–2025.11.14 | ₩33,010 | ₩33,156 | ₩32,793 | ₩32,963 | -0.14% | 3.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩32,918 | ₩32,918 | ₩32,449 | ₩32,449 | -1.42% | 200 |
|---|
| 2025.10.27–2025.10.31 | ₩33,017 | ₩33,017 | ₩32,648 | ₩32,682 | -1.01% | 400 |
|---|
| 2025.10.20–2025.10.24 | ₩32,556 | ₩32,875 | ₩32,481 | ₩32,875 | +0.98% | 500 |
|---|
| 2025.10.13–2025.10.17 | ₩31,785 | ₩32,307 | ₩31,490 | ₩32,226 | +1.39% | 200 |
|---|
| 2025.10.10–2025.10.10 | ₩30,993 | ₩30,993 | ₩30,993 | ₩30,993 | 0.00% | 100 |
|---|