시장 데이터를 불러오는 중
전체 종목
Harbor Osmosis International Resource Efficient ETF 과거 주가
Harbor Osmosis International Resource Efficient ETF · EFFI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Harbor Osmosis International Resource Efficient ETF · EFFI · 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 | ₩34,873 | ₩35,007 | ₩34,558 | ₩34,994 | +0.35% | 600 |
| 2026.09.28–2026.10.02 | ₩35,505 | ₩35,505 | ₩34,633 | ₩34,873 | -1.78% | 700 |
| 2026.09.21–2026.09.25 | ₩36,120 | ₩36,274 | ₩35,423 | ₩35,758 | -1.00% | 2.2천 |
| 2026.09.14–2026.09.18 | ₩36,361 | ₩36,361 | ₩35,879 | ₩35,879 | -1.33% | 900 |
| 2026.09.08–2026.09.11 | ₩36,817 | ₩36,817 | ₩36,143 | ₩36,522 | -0.80% | 400 |
| 2026.08.31–2026.09.04 | ₩37,642 | ₩37,642 | ₩36,428 | ₩36,918 | -1.92% | 800 |
| 2026.08.24–2026.08.28 | ₩36,765 | ₩37,112 | ₩36,765 | ₩36,890 | +0.34% | 5.9천 |
| 2026.08.17–2026.08.21 | ₩36,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,804 |
| ₩36,160 |
| ₩36,804 |
| +0.43% |
| 5.8만 |
| 2026.08.10–2026.08.14 | ₩36,630 | ₩36,777 | ₩36,576 | ₩36,754 | +0.34% | 1.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩35,477 | ₩37,206 | ₩35,477 | ₩36,622 | +3.23% | 3.2천 |
|---|
| 2026.07.27–2026.07.31 | ₩34,940 | ₩35,847 | ₩34,759 | ₩35,510 | +1.63% | 1천 |
|---|
| 2026.07.20–2026.07.24 | ₩34,252 | ₩34,994 | ₩34,163 | ₩34,377 | +0.36% | 900 |
|---|
| 2026.07.13–2026.07.17 | ₩34,538 | ₩34,538 | ₩34,136 | ₩34,423 | -0.33% | 1.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩34,793 | ₩34,793 | ₩34,069 | ₩34,323 | -1.35% | 3.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩33,901 | ₩34,517 | ₩33,774 | ₩34,517 | +1.82% | 2.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩34,062 | ₩34,062 | ₩33,585 | ₩33,719 | -1.01% | 1천 |
|---|
| 2026.06.15–2026.06.18 | ₩34,157 | ₩34,471 | ₩33,994 | ₩34,062 | -0.28% | 600 |
|---|
| 2026.06.08–2026.06.12 | ₩33,653 | ₩34,062 | ₩33,303 | ₩34,062 | +1.22% | 1.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩34,149 | ₩34,364 | ₩33,606 | ₩33,606 | -1.59% | 600 |
|---|
| 2026.05.26–2026.05.29 | ₩34,102 | ₩34,424 | ₩34,035 | ₩34,424 | +0.94% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩33,465 | ₩33,987 | ₩33,452 | ₩33,921 | +1.36% | 700 |
|---|
| 2026.05.11–2026.05.15 | ₩33,717 | ₩33,717 | ₩33,150 | ₩33,150 | -1.68% | 5.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩32,929 | ₩33,941 | ₩32,664 | ₩33,760 | +2.52% | 2천 |
|---|
| 2026.04.27–2026.05.01 | ₩32,902 | ₩33,237 | ₩32,527 | ₩33,201 | +0.91% | 9.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,707 | ₩33,771 | ₩32,724 | ₩32,824 | -2.62% | 600 |
|---|
| 2026.04.13–2026.04.17 | ₩33,083 | ₩33,995 | ₩33,083 | ₩33,995 | +2.76% | 1.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩32,190 | ₩33,239 | ₩32,099 | ₩33,239 | +3.26% | 900 |
|---|
| 2026.03.30–2026.04.02 | ₩30,784 | ₩32,260 | ₩30,777 | ₩32,058 | +4.14% | 1.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩31,173 | ₩31,441 | ₩30,707 | ₩30,707 | -1.49% | 1.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩32,000 | ₩32,115 | ₩30,502 | ₩30,592 | -4.40% | 7.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,233 | ₩32,420 | ₩31,486 | ₩31,486 | -2.32% | 1.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,485 | ₩33,485 | ₩32,039 | ₩32,039 | -4.32% | 1천 |
|---|
| 2026.02.23–2026.02.27 | ₩33,684 | ₩34,200 | ₩33,684 | ₩34,086 | +1.19% | 700 |
|---|
| 2026.02.17–2026.02.20 | ₩33,628 | ₩33,774 | ₩33,452 | ₩33,747 | +0.35% | 700 |
|---|
| 2026.02.09–2026.02.13 | ₩33,766 | ₩33,821 | ₩33,296 | ₩33,484 | -0.83% | 600 |
|---|
| 2026.02.02–2026.02.06 | ₩33,456 | ₩33,456 | ₩32,735 | ₩33,326 | -0.39% | 600 |
|---|
| 2026.01.26–2026.01.30 | ₩33,637 | ₩34,041 | ₩33,321 | ₩33,321 | -0.94% | 1.2천 |
|---|
| 2026.01.20–2026.01.23 | ₩32,627 | ₩33,374 | ₩32,627 | ₩33,374 | +2.29% | 1.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩33,042 | ₩33,199 | ₩32,989 | ₩33,161 | +0.36% | 500 |
|---|
| 2026.01.05–2026.01.09 | ₩32,830 | ₩32,906 | ₩32,393 | ₩32,906 | +0.23% | 1.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩32,420 | ₩32,582 | ₩32,405 | ₩32,582 | +0.50% | 1.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩32,353 | ₩32,544 | ₩32,324 | ₩32,544 | +0.59% | 600 |
|---|
| 2025.12.15–2025.12.19 | ₩33,570 | ₩33,570 | ₩32,123 | ₩32,123 | -4.31% | 1.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩33,070 | ₩33,536 | ₩32,961 | ₩33,345 | +0.83% | 300 |
|---|
| 2025.12.01–2025.12.05 | ₩32,823 | ₩33,227 | ₩32,768 | ₩33,181 | +1.09% | 600 |
|---|
| 2025.11.24–2025.11.28 | ₩32,221 | ₩32,964 | ₩32,221 | ₩32,964 | +2.31% | 300 |
|---|
| 2025.11.17–2025.11.21 | ₩32,524 | ₩32,524 | ₩31,586 | ₩32,068 | -1.40% | 800 |
|---|
| 2025.11.10–2025.11.14 | ₩32,808 | ₩33,480 | ₩32,808 | ₩32,969 | +0.49% | 600 |
|---|
| 2025.11.03–2025.11.07 | ₩32,586 | ₩32,688 | ₩32,185 | ₩32,688 | +0.31% | 500 |
|---|
| 2025.10.27–2025.10.31 | ₩32,558 | ₩32,610 | ₩32,547 | ₩32,547 | -0.03% | 400 |
|---|
| 2025.10.20–2025.10.24 | ₩32,399 | ₩32,399 | ₩32,056 | ₩32,327 | -0.22% | 600 |
|---|
| 2025.10.13–2025.10.17 | ₩31,548 | ₩32,139 | ₩31,548 | ₩32,139 | +1.87% | 400 |
|---|
| 2025.10.10–2025.10.10 | ₩31,856 | ₩31,856 | ₩31,297 | ₩31,297 | -1.76% | 200 |
|---|