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 | ₩34,854 | ₩34,988 | ₩34,539 | ₩34,975 | +0.35% | 600 |
| 2026.09.28–2026.10.02 | ₩35,485 | ₩35,485 | ₩34,614 | ₩34,854 | -1.78% | 700 |
| 2026.09.21–2026.09.25 | ₩36,100 | ₩36,254 | ₩35,403 | ₩35,738 | -1.00% | 2.2천 |
| 2026.09.14–2026.09.18 | ₩36,341 | ₩36,341 | ₩35,859 | ₩35,859 | -1.33% | 900 |
| 2026.09.08–2026.09.11 | ₩36,797 | ₩36,797 | ₩36,123 | ₩36,502 | -0.80% | 400 |
| 2026.08.31–2026.09.04 | ₩37,621 | ₩37,621 | ₩36,408 | ₩36,897 | -1.92% | 800 |
| 2026.08.24–2026.08.28 | ₩36,745 | ₩37,092 | ₩36,745 | ₩36,869 | +0.34% | 5.9천 |
| 2026.08.17–2026.08.21 | ₩36,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,784 |
| ₩36,140 |
| ₩36,784 |
| +0.43% |
| 5.8만 |
| 2026.08.10–2026.08.14 | ₩36,609 | ₩36,757 | ₩36,556 | ₩36,734 | +0.34% | 1.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩35,457 | ₩37,186 | ₩35,457 | ₩36,601 | +3.23% | 3.2천 |
|---|
| 2026.07.27–2026.07.31 | ₩34,921 | ₩35,827 | ₩34,740 | ₩35,490 | +1.63% | 1천 |
|---|
| 2026.07.20–2026.07.24 | ₩34,233 | ₩34,975 | ₩34,144 | ₩34,358 | +0.36% | 900 |
|---|
| 2026.07.13–2026.07.17 | ₩34,519 | ₩34,519 | ₩34,117 | ₩34,404 | -0.33% | 1.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩34,774 | ₩34,774 | ₩34,050 | ₩34,305 | -1.35% | 3.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩33,882 | ₩34,497 | ₩33,755 | ₩34,497 | +1.82% | 2.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩34,043 | ₩34,043 | ₩33,566 | ₩33,700 | -1.01% | 1천 |
|---|
| 2026.06.15–2026.06.18 | ₩34,138 | ₩34,452 | ₩33,975 | ₩34,043 | -0.28% | 600 |
|---|
| 2026.06.08–2026.06.12 | ₩33,635 | ₩34,043 | ₩33,285 | ₩34,043 | +1.22% | 1.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩34,130 | ₩34,345 | ₩33,588 | ₩33,588 | -1.59% | 600 |
|---|
| 2026.05.26–2026.05.29 | ₩34,083 | ₩34,405 | ₩34,016 | ₩34,405 | +0.94% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩33,447 | ₩33,968 | ₩33,434 | ₩33,903 | +1.36% | 700 |
|---|
| 2026.05.11–2026.05.15 | ₩33,699 | ₩33,699 | ₩33,132 | ₩33,132 | -1.68% | 5.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩32,911 | ₩33,923 | ₩32,646 | ₩33,742 | +2.52% | 2천 |
|---|
| 2026.04.27–2026.05.01 | ₩32,884 | ₩33,219 | ₩32,509 | ₩33,183 | +0.91% | 9.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,688 | ₩33,752 | ₩32,706 | ₩32,806 | -2.62% | 600 |
|---|
| 2026.04.13–2026.04.17 | ₩33,065 | ₩33,976 | ₩33,065 | ₩33,976 | +2.76% | 1.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩32,173 | ₩33,220 | ₩32,081 | ₩33,220 | +3.26% | 900 |
|---|
| 2026.03.30–2026.04.02 | ₩30,767 | ₩32,242 | ₩30,760 | ₩32,040 | +4.14% | 1.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩31,155 | ₩31,423 | ₩30,690 | ₩30,690 | -1.49% | 1.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩31,982 | ₩32,097 | ₩30,485 | ₩30,575 | -4.40% | 7.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,215 | ₩32,402 | ₩31,469 | ₩31,469 | -2.32% | 1.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,467 | ₩33,467 | ₩32,021 | ₩32,021 | -4.32% | 1천 |
|---|
| 2026.02.23–2026.02.27 | ₩33,665 | ₩34,181 | ₩33,665 | ₩34,067 | +1.19% | 700 |
|---|
| 2026.02.17–2026.02.20 | ₩33,609 | ₩33,755 | ₩33,434 | ₩33,728 | +0.35% | 700 |
|---|
| 2026.02.09–2026.02.13 | ₩33,747 | ₩33,802 | ₩33,278 | ₩33,466 | -0.83% | 600 |
|---|
| 2026.02.02–2026.02.06 | ₩33,438 | ₩33,438 | ₩32,717 | ₩33,308 | -0.39% | 600 |
|---|
| 2026.01.26–2026.01.30 | ₩33,618 | ₩34,022 | ₩33,302 | ₩33,302 | -0.94% | 1.2천 |
|---|
| 2026.01.20–2026.01.23 | ₩32,609 | ₩33,356 | ₩32,609 | ₩33,356 | +2.29% | 1.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩33,023 | ₩33,180 | ₩32,971 | ₩33,143 | +0.36% | 500 |
|---|
| 2026.01.05–2026.01.09 | ₩32,812 | ₩32,888 | ₩32,375 | ₩32,888 | +0.23% | 1.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩32,402 | ₩32,564 | ₩32,387 | ₩32,564 | +0.50% | 1.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩32,335 | ₩32,526 | ₩32,307 | ₩32,526 | +0.59% | 600 |
|---|
| 2025.12.15–2025.12.19 | ₩33,551 | ₩33,551 | ₩32,106 | ₩32,106 | -4.31% | 1.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩33,052 | ₩33,518 | ₩32,943 | ₩33,326 | +0.83% | 300 |
|---|
| 2025.12.01–2025.12.05 | ₩32,805 | ₩33,208 | ₩32,750 | ₩33,163 | +1.09% | 600 |
|---|
| 2025.11.24–2025.11.28 | ₩32,203 | ₩32,946 | ₩32,203 | ₩32,946 | +2.31% | 300 |
|---|
| 2025.11.17–2025.11.21 | ₩32,506 | ₩32,506 | ₩31,568 | ₩32,051 | -1.40% | 800 |
|---|
| 2025.11.10–2025.11.14 | ₩32,790 | ₩33,462 | ₩32,790 | ₩32,951 | +0.49% | 600 |
|---|
| 2025.11.03–2025.11.07 | ₩32,568 | ₩32,670 | ₩32,167 | ₩32,670 | +0.31% | 500 |
|---|
| 2025.10.27–2025.10.31 | ₩32,540 | ₩32,592 | ₩32,529 | ₩32,529 | -0.03% | 400 |
|---|
| 2025.10.20–2025.10.24 | ₩32,382 | ₩32,382 | ₩32,039 | ₩32,309 | -0.22% | 600 |
|---|
| 2025.10.13–2025.10.17 | ₩31,531 | ₩32,122 | ₩31,531 | ₩32,122 | +1.87% | 400 |
|---|
| 2025.10.10–2025.10.10 | ₩31,839 | ₩31,839 | ₩31,280 | ₩31,280 | -1.76% | 200 |
|---|