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 | ₩34,881 | ₩35,015 | ₩34,566 | ₩35,002 | +0.35% | 600 |
| 2026.09.28–2026.10.02 | ₩35,513 | ₩35,513 | ₩34,641 | ₩34,881 | -1.78% | 700 |
| 2026.09.21–2026.09.25 | ₩36,128 | ₩36,283 | ₩35,431 | ₩35,766 | -1.00% | 2.2천 |
| 2026.09.14–2026.09.18 | ₩36,370 | ₩36,370 | ₩35,887 | ₩35,887 | -1.33% | 900 |
| 2026.09.08–2026.09.11 | ₩36,826 | ₩36,826 | ₩36,151 | ₩36,531 | -0.80% | 400 |
| 2026.08.31–2026.09.04 | ₩37,651 | ₩37,651 | ₩36,437 | ₩36,926 | -1.92% | 800 |
| 2026.08.24–2026.08.28 | ₩36,773 | ₩37,121 | ₩36,773 | ₩36,898 | +0.34% | 5.9천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,812 |
| ₩36,169 |
| ₩36,812 |
| +0.43% |
| 5.8만 |
| 2026.08.10–2026.08.14 | ₩36,638 | ₩36,786 | ₩36,584 | ₩36,763 | +0.34% | 1.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩35,485 | ₩37,215 | ₩35,485 | ₩36,630 | +3.23% | 3.2천 |
|---|
| 2026.07.27–2026.07.31 | ₩34,948 | ₩35,855 | ₩34,767 | ₩35,518 | +1.63% | 1천 |
|---|
| 2026.07.20–2026.07.24 | ₩34,260 | ₩35,002 | ₩34,170 | ₩34,385 | +0.36% | 900 |
|---|
| 2026.07.13–2026.07.17 | ₩34,546 | ₩34,546 | ₩34,144 | ₩34,431 | -0.33% | 1.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩34,801 | ₩34,801 | ₩34,077 | ₩34,331 | -1.35% | 3.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩33,909 | ₩34,525 | ₩33,782 | ₩34,525 | +1.82% | 2.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩34,070 | ₩34,070 | ₩33,592 | ₩33,727 | -1.01% | 1천 |
|---|
| 2026.06.15–2026.06.18 | ₩34,165 | ₩34,479 | ₩34,001 | ₩34,070 | -0.28% | 600 |
|---|
| 2026.06.08–2026.06.12 | ₩33,661 | ₩34,070 | ₩33,311 | ₩34,070 | +1.22% | 1.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩34,157 | ₩34,372 | ₩33,614 | ₩33,614 | -1.59% | 600 |
|---|
| 2026.05.26–2026.05.29 | ₩34,110 | ₩34,432 | ₩34,043 | ₩34,432 | +0.94% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩33,473 | ₩33,995 | ₩33,460 | ₩33,929 | +1.36% | 700 |
|---|
| 2026.05.11–2026.05.15 | ₩33,725 | ₩33,725 | ₩33,158 | ₩33,158 | -1.68% | 5.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩32,937 | ₩33,949 | ₩32,671 | ₩33,768 | +2.52% | 2천 |
|---|
| 2026.04.27–2026.05.01 | ₩32,910 | ₩33,245 | ₩32,534 | ₩33,209 | +0.91% | 9.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,714 | ₩33,779 | ₩32,731 | ₩32,832 | -2.62% | 600 |
|---|
| 2026.04.13–2026.04.17 | ₩33,091 | ₩34,003 | ₩33,091 | ₩34,003 | +2.76% | 1.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩32,198 | ₩33,246 | ₩32,107 | ₩33,246 | +3.26% | 900 |
|---|
| 2026.03.30–2026.04.02 | ₩30,791 | ₩32,267 | ₩30,784 | ₩32,065 | +4.14% | 1.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩31,180 | ₩31,448 | ₩30,715 | ₩30,715 | -1.49% | 1.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩32,007 | ₩32,123 | ₩30,509 | ₩30,599 | -4.40% | 7.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,241 | ₩32,427 | ₩31,494 | ₩31,494 | -2.32% | 1.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,493 | ₩33,493 | ₩32,046 | ₩32,046 | -4.32% | 1천 |
|---|
| 2026.02.23–2026.02.27 | ₩33,692 | ₩34,208 | ₩33,692 | ₩34,094 | +1.19% | 700 |
|---|
| 2026.02.17–2026.02.20 | ₩33,635 | ₩33,782 | ₩33,460 | ₩33,755 | +0.35% | 700 |
|---|
| 2026.02.09–2026.02.13 | ₩33,774 | ₩33,828 | ₩33,304 | ₩33,492 | -0.83% | 600 |
|---|
| 2026.02.02–2026.02.06 | ₩33,464 | ₩33,464 | ₩32,742 | ₩33,334 | -0.39% | 600 |
|---|
| 2026.01.26–2026.01.30 | ₩33,645 | ₩34,048 | ₩33,328 | ₩33,328 | -0.94% | 1.2천 |
|---|
| 2026.01.20–2026.01.23 | ₩32,635 | ₩33,382 | ₩32,635 | ₩33,382 | +2.29% | 1.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩33,049 | ₩33,206 | ₩32,997 | ₩33,169 | +0.36% | 500 |
|---|
| 2026.01.05–2026.01.09 | ₩32,837 | ₩32,914 | ₩32,400 | ₩32,914 | +0.23% | 1.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩32,427 | ₩32,589 | ₩32,412 | ₩32,589 | +0.50% | 1.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩32,360 | ₩32,552 | ₩32,332 | ₩32,552 | +0.59% | 600 |
|---|
| 2025.12.15–2025.12.19 | ₩33,578 | ₩33,578 | ₩32,131 | ₩32,131 | -4.31% | 1.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩33,077 | ₩33,544 | ₩32,969 | ₩33,352 | +0.83% | 300 |
|---|
| 2025.12.01–2025.12.05 | ₩32,831 | ₩33,234 | ₩32,776 | ₩33,189 | +1.09% | 600 |
|---|
| 2025.11.24–2025.11.28 | ₩32,229 | ₩32,972 | ₩32,229 | ₩32,972 | +2.31% | 300 |
|---|
| 2025.11.17–2025.11.21 | ₩32,532 | ₩32,532 | ₩31,593 | ₩32,076 | -1.40% | 800 |
|---|
| 2025.11.10–2025.11.14 | ₩32,816 | ₩33,488 | ₩32,816 | ₩32,977 | +0.49% | 600 |
|---|
| 2025.11.03–2025.11.07 | ₩32,593 | ₩32,695 | ₩32,192 | ₩32,695 | +0.31% | 500 |
|---|
| 2025.10.27–2025.10.31 | ₩32,565 | ₩32,618 | ₩32,554 | ₩32,554 | -0.03% | 400 |
|---|
| 2025.10.20–2025.10.24 | ₩32,407 | ₩32,407 | ₩32,064 | ₩32,335 | -0.22% | 600 |
|---|
| 2025.10.13–2025.10.17 | ₩31,555 | ₩32,147 | ₩31,555 | ₩32,147 | +1.87% | 400 |
|---|
| 2025.10.10–2025.10.10 | ₩31,864 | ₩31,864 | ₩31,305 | ₩31,305 | -1.76% | 200 |
|---|