Stockscreener 앱 받기
29.59
1.37%
0.40
시간 외 거래:
29.59
Harbor International Compounders Etf 주식 (OSEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $29.67 | $29.27 | $0.40 | 52,951.0 | +1.37% |
| 2025-08-21 | $29.33 | $29.15 | $0.1789 | 31,255.0 | -0.75% |
| 2025-08-20 | $29.48 | $29.28 | $0.1983 | 35,306.0 | +0.14% |
| 2025-08-19 | $29.57 | $29.31 | $0.26 | 41,908.0 | +0.20% |
| 2025-08-18 | $29.45 | $29.25 | $0.20 | 26,080.0 | -0.10% |
| 2025-08-15 | $29.46 | $29.26 | $0.1999 | 26,439.0 | +0.48% |
| 2025-08-14 | $29.32 | $29.09 | $0.238 | 32,215.0 | -0.48% |
| 2025-08-13 | $29.36 | $29.18 | $0.1824 | 172,461.0 | +0.93% |
| 2025-08-12 | $29.15 | $28.88 | $0.2699 | 70,076.0 | +0.66% |
| 2025-08-11 | $28.99 | $28.86 | $0.13 | 32,527.0 | -0.48% |
| 2025-08-08 | $29.09 | $28.89 | $0.20 | 266,997.0 | +0.33% |
| 2025-08-07 | $28.99 | $28.84 | $0.1498 | 50,514.0 | +1.43% |
| 2025-08-06 | $28.56 | $28.33 | $0.2295 | 36,853.0 | +0.16% |
| 2025-08-05 | $28.58 | $28.33 | $0.2451 | 52,011.0 | -0.42% |
| 2025-08-04 | $28.62 | $28.44 | $0.1787 | 26,704.0 | +1.20% |
| 2025-08-01 | $28.31 | $28.07 | $0.24 | 237,336.0 | -0.81% |
| 2025-07-31 | $28.82 | $28.46 | $0.36 | 32,194.0 | -1.39% |
| 2025-07-30 | $29.06 | $28.73 | $0.327 | 81,484.0 | -0.62% |
| 2025-07-29 | $29.14 | $28.98 | $0.16 | 69,759.0 | -0.68% |
| 2025-07-28 | $29.40 | $29.17 | $0.23 | 42,167.0 | -1.33% |
| 2025-07-25 | $29.66 | $29.40 | $0.2595 | 15,567.0 | -0.15% |
Harbor International Compounders Etf 주식 (OSEA) 연도별 가격 이력
이 심층 분석에서는 Harbor International Compounders Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OSEA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Harbor International Compounders Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Harbor International Compounders Etf 주식 (OSEA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $29.67 | $28.07 | $1.60 | 1,244,584.0 | +3.90% |
| 2025-07 | $29.97 | $28.46 | $1.51 | 797,363.0 | -2.70% |
| 2025-06 | $29.50 | $28.00 | $1.50 | 738,239.0 | +2.09% |
| 2025-05 | $29.10 | $27.32 | $1.78 | 1,077,041.0 | +4.37% |
| 2025-04 | $27.49 | $23.66 | $3.83 | 2,590,057.0 | +3.52% |
| 2025-03 | $27.82 | $26.12 | $1.70 | 3,622,560.0 | -1.39% |
| 2025-02 | $27.58 | $26.39 | $1.19 | 2,151,850.0 | -0.33% |
| 2025-01 | $27.37 | $25.37 | $2.00 | 4,313,247.0 | +4.45% |
Harbor International Compounders Etf 주식 (OSEA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.90 | $25.66 | $2.24 | 2,035,461.0 | -4.78% |
| 2024-11 | $27.72 | $26.21 | $1.51 | 1,982,101.0 | -0.57% |
| 2024-10 | $28.82 | $27.10 | $1.72 | 1,409,257.0 | -5.55% |
| 2024-09 | $29.43 | $27.17 | $2.26 | 782,848.0 | +0.66% |
| 2024-08 | $28.86 | $25.76 | $3.10 | 1,377,107.0 | +3.68% |
| 2024-07 | $28.82 | $26.86 | $1.96 | 1,028,562.0 | +0.22% |
| 2024-06 | $28.42 | $27.46 | $0.9589 | 1,078,832.0 | +0.55% |
| 2024-05 | $28.21 | $26.51 | $1.70 | 2,288,682.0 | +3.29% |
| 2024-04 | $27.52 | $25.93 | $1.59 | 1,124,459.0 | -2.60% |
| 2024-03 | $28.00 | $27.01 | $0.99 | 2,239,770.0 | +1.28% |
| 2024-02 | $27.11 | $25.82 | $1.29 | 207,358.0 | +3.67% |
| 2024-01 | $26.24 | $24.93 | $1.30 | 153,602.0 | -0.48% |
Harbor International Compounders Etf 주식 (OSEA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.51 | $24.72 | $1.79 | 88,841.0 | +5.51% |
| 2023-11 | $24.92 | $22.62 | $2.30 | 199,028.0 | +9.68% |
| 2023-10 | $23.46 | $22.10 | $1.36 | 107,420.0 | +0.00% |
1.41%
자본화:
|
볼륨(24시간):