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 | ₩52,141 | ₩53,169 | ₩51,759 | ₩53,169 | +1.97% | 1.6천 |
| 2026.09.28–2026.10.02 | ₩51,893 | ₩51,956 | ₩50,539 | ₩51,516 | -0.73% | 2.2천 |
| 2026.09.21–2026.09.25 | ₩52,523 | ₩52,523 | ₩51,967 | ₩51,967 | -1.06% | 600 |
| 2026.09.14–2026.09.18 | ₩53,830 | ₩54,477 | ₩52,691 | ₩52,936 | -1.66% | 2.5천 |
| 2026.09.08–2026.09.11 | ₩55,138 | ₩55,138 | ₩53,971 | ₩54,454 | -1.24% | 3.1천 |
| 2026.08.31–2026.09.04 | ₩54,297 | ₩54,923 | ₩54,297 | ₩54,467 | +0.31% | 1천 |
| 2026.08.24–2026.08.28 | ₩54,025 | ₩54,119 | ₩52,939 | ₩53,596 | -0.79% | 2.6천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,057 |
| ₩54,103 |
| ₩54,357 |
| -0.30% |
| 4.5천 |
| 2026.08.10–2026.08.14 | ₩53,502 | ₩54,258 | ₩53,502 | ₩54,258 | +1.41% | 1.2천 |
|---|
| 2026.08.03–2026.08.07 | ₩52,040 | ₩52,840 | ₩52,040 | ₩52,373 | +0.64% | 700 |
|---|
| 2026.07.27–2026.07.31 | ₩52,121 | ₩52,522 | ₩51,436 | ₩52,522 | +0.77% | 900 |
|---|
| 2026.07.20–2026.07.24 | ₩52,416 | ₩53,574 | ₩52,141 | ₩52,951 | +1.02% | 2.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩52,107 | ₩52,335 | ₩51,558 | ₩52,327 | +0.42% | 2.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩50,699 | ₩51,879 | ₩50,446 | ₩51,350 | +1.28% | 1.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩51,580 | ₩52,008 | ₩50,541 | ₩50,541 | -2.01% | 1.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩50,945 | ₩51,393 | ₩50,257 | ₩51,393 | +0.88% | 1.7천 |
|---|
| 2026.06.15–2026.06.18 | ₩51,638 | ₩51,638 | ₩50,069 | ₩50,214 | -2.76% | 4.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩52,728 | ₩52,791 | ₩51,812 | ₩52,465 | -0.50% | 1.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩51,906 | ₩53,817 | ₩51,826 | ₩51,826 | -0.15% | 5천 |
|---|
| 2026.05.26–2026.05.29 | ₩54,058 | ₩54,058 | ₩51,913 | ₩51,913 | -3.97% | 3천 |
|---|
| 2026.05.18–2026.05.22 | ₩54,481 | ₩55,339 | ₩53,757 | ₩54,411 | -0.13% | 4천 |
|---|
| 2026.05.11–2026.05.15 | ₩52,422 | ₩53,877 | ₩52,362 | ₩53,797 | +2.62% | 6천 |
|---|
| 2026.05.04–2026.05.08 | ₩54,434 | ₩54,856 | ₩51,520 | ₩51,520 | -5.35% | 5.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩53,753 | ₩54,827 | ₩53,502 | ₩54,261 | +0.95% | 2.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩51,853 | ₩53,442 | ₩51,491 | ₩53,368 | +2.92% | 8.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩52,771 | ₩52,771 | ₩51,347 | ₩51,347 | -2.70% | 2천 |
|---|
| 2026.04.06–2026.04.10 | ₩52,791 | ₩53,159 | ₩51,853 | ₩52,156 | -1.20% | 8.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩55,299 | ₩55,299 | ₩52,384 | ₩52,744 | -4.62% | 8.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩53,971 | ₩55,393 | ₩53,676 | ₩55,234 | +2.34% | 1.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,818 | ₩54,132 | ₩52,604 | ₩53,637 | +1.55% | 3.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩51,678 | ₩53,059 | ₩51,678 | ₩52,347 | +1.29% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩53,345 | ₩53,345 | ₩51,839 | ₩52,063 | -2.40% | 3.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩52,248 | ₩52,964 | ₩51,800 | ₩52,730 | +0.92% | 5.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩50,820 | ₩52,177 | ₩50,820 | ₩52,077 | +2.47% | 1.8천 |
|---|
| 2026.02.09–2026.02.13 | ₩49,908 | ₩51,135 | ₩49,801 | ₩51,037 | +2.26% | 1.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩47,790 | ₩49,881 | ₩47,790 | ₩49,643 | +3.88% | 4.5천 |
|---|
| 2026.01.26–2026.01.30 | ₩47,672 | ₩49,144 | ₩47,672 | ₩48,523 | +1.79% | 900 |
|---|
| 2026.01.20–2026.01.23 | ₩46,115 | ₩47,967 | ₩46,061 | ₩47,967 | +4.02% | 2.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩44,609 | ₩46,569 | ₩44,609 | ₩46,260 | +3.70% | 3.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩44,290 | ₩44,400 | ₩43,434 | ₩44,400 | +0.25% | 8.8천 |
|---|
| 2025.12.29–2026.01.02 | ₩43,874 | ₩44,315 | ₩43,687 | ₩44,315 | +1.01% | 3.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩44,236 | ₩44,236 | ₩43,632 | ₩43,632 | -1.37% | 1.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩44,163 | ₩44,163 | ₩43,320 | ₩43,618 | -1.23% | 5천 |
|---|
| 2025.12.08–2025.12.12 | ₩45,411 | ₩45,411 | ₩44,511 | ₩44,525 | -1.95% | 3.8천 |
|---|
| 2025.12.01–2025.12.05 | ₩44,974 | ₩45,600 | ₩44,301 | ₩45,600 | +1.39% | 1천 |
|---|
| 2025.11.24–2025.11.28 | ₩43,798 | ₩44,714 | ₩43,579 | ₩44,714 | +2.09% | 1.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩44,551 | ₩44,551 | ₩43,274 | ₩43,626 | -2.08% | 2.5천 |
|---|
| 2025.11.10–2025.11.14 | ₩44,270 | ₩44,954 | ₩44,022 | ₩44,787 | +1.17% | 1.6천 |
|---|
| 2025.11.03–2025.11.07 | ₩43,244 | ₩43,841 | ₩42,815 | ₩43,841 | +1.38% | 1.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩43,445 | ₩43,566 | ₩42,739 | ₩42,929 | -1.19% | 3.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩43,070 | ₩43,861 | ₩43,009 | ₩43,556 | +1.13% | 3.2천 |
|---|
| 2025.10.13–2025.10.17 | ₩42,540 | ₩43,003 | ₩42,245 | ₩42,372 | -0.39% | 3.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩42,734 | ₩42,855 | ₩41,915 | ₩41,915 | -1.92% | 700 |
|---|