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 | ₩37,838 | ₩37,838 | ₩36,125 | ₩36,515 | -3.49% | 1천 |
| 2026.09.28–2026.10.02 | ₩37,260 | ₩37,300 | ₩36,822 | ₩37,300 | +0.11% | 500 |
| 2026.09.21–2026.09.25 | ₩38,442 | ₩38,469 | ₩37,312 | ₩37,671 | -2.01% | 500 |
| 2026.09.14–2026.09.18 | ₩37,430 | ₩37,652 | ₩36,969 | ₩37,559 | +0.34% | 1.3천 |
| 2026.09.08–2026.09.11 | ₩38,594 | ₩38,594 | ₩37,791 | ₩38,293 | -0.78% | 400 |
| 2026.08.31–2026.09.04 | ₩38,171 | ₩39,272 | ₩38,171 | ₩39,272 | +2.88% | 700 |
| 2026.08.24–2026.08.28 | ₩37,305 | ₩38,111 | ₩37,305 | ₩38,028 | +1.94% | 500 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,192 |
| ₩37,113 |
| ₩37,328 |
| -2.26% |
| 500 |
| 2026.08.10–2026.08.14 | ₩36,877 | ₩37,835 | ₩36,839 | ₩37,835 | +2.60% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩35,326 | ₩37,050 | ₩35,326 | ₩37,050 | +4.88% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩35,125 | ₩35,125 | ₩33,531 | ₩34,544 | -1.65% | 700 |
|---|
| 2026.07.20–2026.07.24 | ₩34,114 | ₩35,750 | ₩34,114 | ₩35,111 | +2.92% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩35,413 | ₩35,919 | ₩34,428 | ₩34,428 | -2.78% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩36,699 | ₩36,699 | ₩35,882 | ₩36,613 | -0.23% | 800 |
|---|
| 2026.06.29–2026.07.02 | ₩36,391 | ₩36,911 | ₩36,123 | ₩36,123 | -0.74% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩38,592 | ₩38,592 | ₩36,124 | ₩36,124 | -6.40% | 900 |
|---|
| 2026.06.15–2026.06.18 | ₩38,685 | ₩38,832 | ₩37,938 | ₩38,684 | -0.00% | 800 |
|---|
| 2026.06.08–2026.06.12 | ₩36,875 | ₩37,477 | ₩35,974 | ₩37,477 | +1.63% | 1천 |
|---|
| 2026.06.01–2026.06.05 | ₩38,886 | ₩40,294 | ₩36,536 | ₩36,536 | -6.04% | 1.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,517 | ₩38,350 | ₩36,989 | ₩38,324 | +2.15% | 800 |
|---|
| 2026.05.18–2026.05.22 | ₩35,490 | ₩36,352 | ₩34,233 | ₩36,352 | +2.43% | 1.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩36,946 | ₩37,227 | ₩35,723 | ₩35,723 | -3.31% | 600 |
|---|
| 2026.05.04–2026.05.08 | ₩34,174 | ₩36,550 | ₩34,174 | ₩36,550 | +6.95% | 600 |
|---|
| 2026.04.27–2026.05.01 | ₩34,153 | ₩34,362 | ₩33,620 | ₩34,348 | +0.57% | 1.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,630 | ₩34,438 | ₩33,630 | ₩34,322 | +2.06% | 900 |
|---|
| 2026.04.13–2026.04.17 | ₩32,798 | ₩34,261 | ₩32,798 | ₩34,261 | +4.46% | 1.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩30,695 | ₩32,577 | ₩30,641 | ₩32,577 | +6.13% | 1.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩29,865 | ₩30,790 | ₩29,865 | ₩30,514 | +2.17% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩31,511 | ₩31,511 | ₩30,196 | ₩30,196 | -4.17% | 1.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩31,928 | ₩32,116 | ₩30,681 | ₩30,681 | -3.91% | 700 |
|---|
| 2026.03.09–2026.03.13 | ₩32,431 | ₩32,431 | ₩31,220 | ₩31,220 | -3.73% | 500 |
|---|
| 2026.03.02–2026.03.06 | ₩34,233 | ₩34,233 | ₩31,377 | ₩31,971 | -6.61% | 1.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,689 | ₩34,626 | ₩33,689 | ₩34,521 | +2.47% | 800 |
|---|
| 2026.02.17–2026.02.20 | ₩33,398 | ₩33,953 | ₩33,348 | ₩33,953 | +1.66% | 400 |
|---|
| 2026.02.09–2026.02.13 | ₩32,584 | ₩33,952 | ₩32,584 | ₩33,429 | +2.59% | 700 |
|---|
| 2026.02.02–2026.02.06 | ₩32,587 | ₩32,880 | ₩32,253 | ₩32,880 | +0.90% | 500 |
|---|
| 2026.01.26–2026.01.30 | ₩32,788 | ₩33,005 | ₩32,332 | ₩32,332 | -1.39% | 500 |
|---|
| 2026.01.20–2026.01.23 | ₩31,866 | ₩32,678 | ₩31,866 | ₩32,678 | +2.55% | 400 |
|---|
| 2026.01.12–2026.01.16 | ₩31,984 | ₩32,161 | ₩31,771 | ₩31,947 | -0.12% | 300 |
|---|
| 2026.01.05–2026.01.09 | ₩31,691 | ₩31,880 | ₩31,573 | ₩31,731 | +0.13% | 300 |
|---|
| 2025.12.29–2026.01.02 | ₩30,807 | ₩31,538 | ₩30,807 | ₩31,538 | +2.37% | 400 |
|---|
| 2025.12.22–2025.12.26 | ₩30,776 | ₩31,018 | ₩30,776 | ₩31,018 | +0.78% | 300 |
|---|
| 2025.12.15–2025.12.19 | ₩32,486 | ₩32,486 | ₩30,847 | ₩30,847 | -5.04% | 400 |
|---|
| 2025.12.08–2025.12.12 | ₩32,753 | ₩33,000 | ₩32,461 | ₩32,461 | -0.89% | 0 |
|---|
| 2025.12.01–2025.12.05 | ₩32,686 | ₩33,055 | ₩32,686 | ₩33,055 | +1.13% | 700 |
|---|
| 2025.11.24–2025.11.28 | ₩31,785 | ₩32,774 | ₩31,785 | ₩32,774 | +3.11% | 100 |
|---|
| 2025.11.17–2025.11.21 | ₩32,564 | ₩32,564 | ₩31,441 | ₩31,616 | -2.91% | 100 |
|---|
| 2025.11.10–2025.11.14 | ₩33,032 | ₩33,178 | ₩32,815 | ₩32,985 | -0.14% | 3.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩32,939 | ₩32,939 | ₩32,470 | ₩32,470 | -1.42% | 200 |
|---|
| 2025.10.27–2025.10.31 | ₩33,038 | ₩33,038 | ₩32,670 | ₩32,703 | -1.01% | 400 |
|---|
| 2025.10.20–2025.10.24 | ₩32,577 | ₩32,896 | ₩32,502 | ₩32,896 | +0.98% | 500 |
|---|
| 2025.10.13–2025.10.17 | ₩31,806 | ₩32,328 | ₩31,511 | ₩32,247 | +1.39% | 200 |
|---|
| 2025.10.10–2025.10.10 | ₩31,014 | ₩31,014 | ₩31,014 | ₩31,014 | 0.00% | 100 |
|---|