시장 데이터를 불러오는 중
전체 종목
Horizon Kinetics Energy and Remediation ETF 과거 주가
Horizon Kinetics Energy and Remediation ETF · NVIR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Horizon Kinetics Energy and Remediation ETF · NVIR · 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 | ₩52,150 | ₩53,179 | ₩51,768 | ₩53,179 | +1.97% | 1.6천 |
| 2026.09.28–2026.10.02 | ₩51,902 | ₩51,965 | ₩50,548 | ₩51,525 | -0.73% | 2.2천 |
| 2026.09.21–2026.09.25 | ₩52,532 | ₩52,532 | ₩51,976 | ₩51,976 | -1.06% | 600 |
| 2026.09.14–2026.09.18 | ₩53,840 | ₩54,486 | ₩52,700 | ₩52,946 | -1.66% | 2.5천 |
| 2026.09.08–2026.09.11 | ₩55,148 | ₩55,148 | ₩53,981 | ₩54,464 | -1.24% | 3.1천 |
| 2026.08.31–2026.09.04 | ₩54,307 | ₩54,933 | ₩54,307 | ₩54,477 | +0.31% | 1천 |
| 2026.08.24–2026.08.28 | ₩54,035 | ₩54,128 | ₩52,948 | ₩53,605 | -0.79% | 2.6천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,067 |
| ₩54,112 |
| ₩54,367 |
| -0.30% |
| 4.5천 |
| 2026.08.10–2026.08.14 | ₩53,511 | ₩54,268 | ₩53,511 | ₩54,268 | +1.41% | 1.2천 |
|---|
| 2026.08.03–2026.08.07 | ₩52,050 | ₩52,849 | ₩52,050 | ₩52,382 | +0.64% | 700 |
|---|
| 2026.07.27–2026.07.31 | ₩52,130 | ₩52,531 | ₩51,445 | ₩52,531 | +0.77% | 900 |
|---|
| 2026.07.20–2026.07.24 | ₩52,425 | ₩53,584 | ₩52,150 | ₩52,960 | +1.02% | 2.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩52,117 | ₩52,345 | ₩51,567 | ₩52,337 | +0.42% | 2.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩50,709 | ₩51,889 | ₩50,455 | ₩51,359 | +1.28% | 1.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩51,590 | ₩52,017 | ₩50,550 | ₩50,550 | -2.01% | 1.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩50,954 | ₩51,402 | ₩50,266 | ₩51,402 | +0.88% | 1.7천 |
|---|
| 2026.06.15–2026.06.18 | ₩51,647 | ₩51,647 | ₩50,078 | ₩50,223 | -2.76% | 4.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩52,738 | ₩52,801 | ₩51,822 | ₩52,475 | -0.50% | 1.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩51,916 | ₩53,827 | ₩51,835 | ₩51,835 | -0.15% | 5천 |
|---|
| 2026.05.26–2026.05.29 | ₩54,068 | ₩54,068 | ₩51,922 | ₩51,922 | -3.97% | 3천 |
|---|
| 2026.05.18–2026.05.22 | ₩54,491 | ₩55,349 | ₩53,766 | ₩54,421 | -0.13% | 4천 |
|---|
| 2026.05.11–2026.05.15 | ₩52,432 | ₩53,887 | ₩52,372 | ₩53,807 | +2.62% | 6천 |
|---|
| 2026.05.04–2026.05.08 | ₩54,444 | ₩54,866 | ₩51,529 | ₩51,529 | -5.35% | 5.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩53,762 | ₩54,837 | ₩53,511 | ₩54,271 | +0.95% | 2.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩51,862 | ₩53,451 | ₩51,500 | ₩53,377 | +2.92% | 8.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩52,781 | ₩52,781 | ₩51,356 | ₩51,356 | -2.70% | 2천 |
|---|
| 2026.04.06–2026.04.10 | ₩52,801 | ₩53,168 | ₩51,862 | ₩52,165 | -1.20% | 8.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩55,309 | ₩55,309 | ₩52,393 | ₩52,754 | -4.62% | 8.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩53,981 | ₩55,402 | ₩53,686 | ₩55,244 | +2.34% | 1.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,828 | ₩54,142 | ₩52,613 | ₩53,647 | +1.55% | 3.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩51,688 | ₩53,069 | ₩51,688 | ₩52,357 | +1.29% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩53,355 | ₩53,355 | ₩51,848 | ₩52,072 | -2.40% | 3.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩52,258 | ₩52,974 | ₩51,810 | ₩52,739 | +0.92% | 5.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩50,829 | ₩52,186 | ₩50,829 | ₩52,086 | +2.47% | 1.8천 |
|---|
| 2026.02.09–2026.02.13 | ₩49,917 | ₩51,144 | ₩49,810 | ₩51,046 | +2.26% | 1.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩47,798 | ₩49,890 | ₩47,798 | ₩49,652 | +3.88% | 4.5천 |
|---|
| 2026.01.26–2026.01.30 | ₩47,680 | ₩49,153 | ₩47,680 | ₩48,532 | +1.79% | 900 |
|---|
| 2026.01.20–2026.01.23 | ₩46,123 | ₩47,975 | ₩46,070 | ₩47,975 | +4.02% | 2.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩44,617 | ₩46,578 | ₩44,617 | ₩46,268 | +3.70% | 3.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩44,298 | ₩44,408 | ₩43,442 | ₩44,408 | +0.25% | 8.8천 |
|---|
| 2025.12.29–2026.01.02 | ₩43,882 | ₩44,323 | ₩43,694 | ₩44,323 | +1.01% | 3.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩44,244 | ₩44,244 | ₩43,639 | ₩43,639 | -1.37% | 1.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩44,170 | ₩44,170 | ₩43,328 | ₩43,626 | -1.23% | 5천 |
|---|
| 2025.12.08–2025.12.12 | ₩45,419 | ₩45,419 | ₩44,519 | ₩44,533 | -1.95% | 3.8천 |
|---|
| 2025.12.01–2025.12.05 | ₩44,982 | ₩45,608 | ₩44,309 | ₩45,608 | +1.39% | 1천 |
|---|
| 2025.11.24–2025.11.28 | ₩43,806 | ₩44,722 | ₩43,587 | ₩44,722 | +2.09% | 1.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩44,559 | ₩44,559 | ₩43,281 | ₩43,634 | -2.08% | 2.5천 |
|---|
| 2025.11.10–2025.11.14 | ₩44,278 | ₩44,962 | ₩44,030 | ₩44,795 | +1.17% | 1.6천 |
|---|
| 2025.11.03–2025.11.07 | ₩43,252 | ₩43,849 | ₩42,823 | ₩43,849 | +1.38% | 1.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩43,453 | ₩43,574 | ₩42,746 | ₩42,937 | -1.19% | 3.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩43,077 | ₩43,869 | ₩43,017 | ₩43,564 | +1.13% | 3.2천 |
|---|
| 2025.10.13–2025.10.17 | ₩42,548 | ₩43,010 | ₩42,253 | ₩42,380 | -0.39% | 3.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩42,742 | ₩42,863 | ₩41,923 | ₩41,923 | -1.92% | 700 |
|---|