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 | ₩34,877 | ₩35,011 | ₩34,562 | ₩34,997 | +0.35% | 600 |
| 2026.09.28–2026.10.02 | ₩35,508 | ₩35,508 | ₩34,637 | ₩34,877 | -1.78% | 700 |
| 2026.09.21–2026.09.25 | ₩36,124 | ₩36,278 | ₩35,427 | ₩35,762 | -1.00% | 2.2천 |
| 2026.09.14–2026.09.18 | ₩36,365 | ₩36,365 | ₩35,882 | ₩35,882 | -1.33% | 900 |
| 2026.09.08–2026.09.11 | ₩36,821 | ₩36,821 | ₩36,147 | ₩36,526 | -0.80% | 400 |
| 2026.08.31–2026.09.04 | ₩37,646 | ₩37,646 | ₩36,432 | ₩36,922 | -1.92% | 800 |
| 2026.08.24–2026.08.28 | ₩36,769 | ₩37,116 | ₩36,769 | ₩36,894 | +0.34% | 5.9천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,808 |
| ₩36,164 |
| ₩36,808 |
| +0.43% |
| 5.8만 |
| 2026.08.10–2026.08.14 | ₩36,633 | ₩36,781 | ₩36,580 | ₩36,758 | +0.34% | 1.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩35,480 | ₩37,210 | ₩35,480 | ₩36,625 | +3.23% | 3.2천 |
|---|
| 2026.07.27–2026.07.31 | ₩34,944 | ₩35,850 | ₩34,763 | ₩35,514 | +1.63% | 1천 |
|---|
| 2026.07.20–2026.07.24 | ₩34,256 | ₩34,997 | ₩34,166 | ₩34,381 | +0.36% | 900 |
|---|
| 2026.07.13–2026.07.17 | ₩34,542 | ₩34,542 | ₩34,139 | ₩34,426 | -0.33% | 1.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩34,796 | ₩34,796 | ₩34,072 | ₩34,327 | -1.35% | 3.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩33,905 | ₩34,520 | ₩33,777 | ₩34,520 | +1.82% | 2.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩34,066 | ₩34,066 | ₩33,588 | ₩33,722 | -1.01% | 1천 |
|---|
| 2026.06.15–2026.06.18 | ₩34,161 | ₩34,475 | ₩33,997 | ₩34,066 | -0.28% | 600 |
|---|
| 2026.06.08–2026.06.12 | ₩33,657 | ₩34,066 | ₩33,307 | ₩34,066 | +1.22% | 1.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩34,153 | ₩34,367 | ₩33,610 | ₩33,610 | -1.59% | 600 |
|---|
| 2026.05.26–2026.05.29 | ₩34,106 | ₩34,428 | ₩34,039 | ₩34,428 | +0.94% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩33,469 | ₩33,990 | ₩33,455 | ₩33,925 | +1.36% | 700 |
|---|
| 2026.05.11–2026.05.15 | ₩33,721 | ₩33,721 | ₩33,154 | ₩33,154 | -1.68% | 5.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩32,933 | ₩33,945 | ₩32,667 | ₩33,764 | +2.52% | 2천 |
|---|
| 2026.04.27–2026.05.01 | ₩32,906 | ₩33,241 | ₩32,530 | ₩33,205 | +0.91% | 9.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,710 | ₩33,775 | ₩32,727 | ₩32,828 | -2.62% | 600 |
|---|
| 2026.04.13–2026.04.17 | ₩33,087 | ₩33,999 | ₩33,087 | ₩33,999 | +2.76% | 1.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩32,194 | ₩33,242 | ₩32,102 | ₩33,242 | +3.26% | 900 |
|---|
| 2026.03.30–2026.04.02 | ₩30,787 | ₩32,263 | ₩30,780 | ₩32,061 | +4.14% | 1.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩31,176 | ₩31,444 | ₩30,711 | ₩30,711 | -1.49% | 1.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩32,003 | ₩32,119 | ₩30,505 | ₩30,595 | -4.40% | 7.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,237 | ₩32,423 | ₩31,490 | ₩31,490 | -2.32% | 1.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,489 | ₩33,489 | ₩32,042 | ₩32,042 | -4.32% | 1천 |
|---|
| 2026.02.23–2026.02.27 | ₩33,687 | ₩34,204 | ₩33,687 | ₩34,090 | +1.19% | 700 |
|---|
| 2026.02.17–2026.02.20 | ₩33,631 | ₩33,777 | ₩33,455 | ₩33,750 | +0.35% | 700 |
|---|
| 2026.02.09–2026.02.13 | ₩33,769 | ₩33,824 | ₩33,300 | ₩33,488 | -0.83% | 600 |
|---|
| 2026.02.02–2026.02.06 | ₩33,459 | ₩33,459 | ₩32,738 | ₩33,329 | -0.39% | 600 |
|---|
| 2026.01.26–2026.01.30 | ₩33,640 | ₩34,044 | ₩33,324 | ₩33,324 | -0.94% | 1.2천 |
|---|
| 2026.01.20–2026.01.23 | ₩32,631 | ₩33,378 | ₩32,631 | ₩33,378 | +2.29% | 1.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩33,045 | ₩33,202 | ₩32,993 | ₩33,164 | +0.36% | 500 |
|---|
| 2026.01.05–2026.01.09 | ₩32,833 | ₩32,910 | ₩32,396 | ₩32,910 | +0.23% | 1.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩32,423 | ₩32,585 | ₩32,408 | ₩32,585 | +0.50% | 1.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩32,356 | ₩32,548 | ₩32,328 | ₩32,548 | +0.59% | 600 |
|---|
| 2025.12.15–2025.12.19 | ₩33,573 | ₩33,573 | ₩32,127 | ₩32,127 | -4.31% | 1.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩33,073 | ₩33,540 | ₩32,965 | ₩33,348 | +0.83% | 300 |
|---|
| 2025.12.01–2025.12.05 | ₩32,827 | ₩33,230 | ₩32,772 | ₩33,185 | +1.09% | 600 |
|---|
| 2025.11.24–2025.11.28 | ₩32,225 | ₩32,967 | ₩32,225 | ₩32,967 | +2.31% | 300 |
|---|
| 2025.11.17–2025.11.21 | ₩32,528 | ₩32,528 | ₩31,589 | ₩32,072 | -1.40% | 800 |
|---|
| 2025.11.10–2025.11.14 | ₩32,812 | ₩33,484 | ₩32,812 | ₩32,973 | +0.49% | 600 |
|---|
| 2025.11.03–2025.11.07 | ₩32,589 | ₩32,691 | ₩32,188 | ₩32,691 | +0.31% | 500 |
|---|
| 2025.10.27–2025.10.31 | ₩32,561 | ₩32,613 | ₩32,550 | ₩32,550 | -0.03% | 400 |
|---|
| 2025.10.20–2025.10.24 | ₩32,403 | ₩32,403 | ₩32,060 | ₩32,330 | -0.22% | 600 |
|---|
| 2025.10.13–2025.10.17 | ₩31,551 | ₩32,143 | ₩31,551 | ₩32,143 | +1.87% | 400 |
|---|
| 2025.10.10–2025.10.10 | ₩31,860 | ₩31,860 | ₩31,301 | ₩31,301 | -1.76% | 200 |
|---|