Stockscreener 앱 받기
30.30
0.96%
0.2892
시간 외 거래:
30.34
0.0408
+0.13%
Harbor International Compounders Etf 주식 (OSEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $30.40 | $30.10 | $0.30 | 48,149.0 | +0.96% |
| 2025-11-25 | $30.01 | $29.63 | $0.3774 | 78,582.0 | +1.08% |
| 2025-11-24 | $29.74 | $29.49 | $0.252 | 44,302.0 | +0.68% |
| 2025-11-21 | $29.66 | $29.29 | $0.3652 | 27,121.0 | +1.10% |
| 2025-11-20 | $29.86 | $29.17 | $0.69 | 30,374.0 | -1.59% |
| 2025-11-19 | $29.78 | $29.50 | $0.28 | 39,531.0 | -0.10% |
| 2025-11-18 | $29.82 | $29.50 | $0.3194 | 32,416.0 | -0.54% |
| 2025-11-17 | $30.13 | $29.75 | $0.3772 | 24,609.0 | -1.51% |
| 2025-11-14 | $30.37 | $30.11 | $0.26 | 18,991.0 | -0.41% |
| 2025-11-13 | $30.69 | $30.37 | $0.316 | 23,797.0 | -1.36% |
| 2025-11-12 | $30.89 | $30.80 | $0.0892 | 16,229.0 | +0.83% |
| 2025-11-11 | $30.64 | $30.41 | $0.2308 | 28,393.0 | +0.99% |
| 2025-11-10 | $30.41 | $30.13 | $0.2842 | 12,209.0 | +0.83% |
| 2025-11-07 | $30.11 | $29.79 | $0.3193 | 20,561.0 | -0.10% |
| 2025-11-06 | $30.38 | $30.00 | $0.38 | 27,435.0 | -0.82% |
| 2025-11-05 | $30.45 | $30.14 | $0.3099 | 238,969.0 | -0.13% |
| 2025-11-04 | $30.44 | $30.15 | $0.2851 | 25,957.0 | -0.65% |
| 2025-11-03 | $30.61 | $30.36 | $0.249 | 50,176.0 | +0.46% |
| 2025-10-31 | $30.50 | $30.24 | $0.2589 | 47,853.0 | -0.72% |
| 2025-10-30 | $30.73 | $30.46 | $0.27 | 34,344.0 | -0.23% |
| 2025-10-29 | $30.95 | $30.66 | $0.295 | 34,446.0 | -0.94% |
| 2025-10-28 | $31.00 | $30.87 | $0.1328 | 35,394.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $30.89 | $29.17 | $1.72 | 835,950.0 | -0.36% |
| 2025-10 | $31.02 | $29.59 | $1.43 | 1,412,019.0 | +2.84% |
| 2025-09 | $29.80 | $28.54 | $1.26 | 3,187,691.0 | +1.62% |
| 2025-08 | $29.67 | $28.07 | $1.60 | 1,421,377.0 | +2.18% |
| 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% |
0.64%
자본화:
|
볼륨(24시간):