시장 데이터를 불러오는 중
전체 종목
ETFB Green SRI REITs ETF 과거 주가
ETFB Green SRI REITs ETF · RITA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ETFB Green SRI REITs ETF · RITA · 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 | ₩27,256 | ₩27,256 | ₩26,372 | ₩26,713 | -1.99% | 7.3천 |
| 2026.09.28–2026.10.02 | ₩27,119 | ₩27,390 | ₩26,465 | ₩26,587 | -1.96% | 8.3천 |
| 2026.09.21–2026.09.25 | ₩27,403 | ₩27,765 | ₩27,216 | ₩27,240 | -0.60% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩27,859 | ₩29,186 | ₩27,402 | ₩27,402 | -1.64% | 1.1만 |
| 2026.09.08–2026.09.11 | ₩28,274 | ₩28,422 | ₩27,812 | ₩27,898 | -1.33% | 1.5만 |
| 2026.08.31–2026.09.04 | ₩28,596 | ₩28,623 | ₩28,207 | ₩28,288 | -1.08% | 4.7천 |
| 2026.08.24–2026.08.28 | ₩29,105 | ₩29,306 | ₩28,537 | ₩28,537 | -1.95% | 2.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,892 |
| ₩28,644 |
| ₩29,086 |
| +1.15% |
| 5.8만 |
| 2026.08.10–2026.08.14 | ₩28,821 | ₩29,065 | ₩28,441 | ₩28,950 | +0.45% | 4.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩29,265 | ₩29,279 | ₩28,864 | ₩29,117 | -0.50% | 9.2천 |
|---|
| 2026.07.27–2026.07.31 | ₩29,976 | ₩30,057 | ₩29,132 | ₩29,274 | -2.34% | 6.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,574 | ₩29,994 | ₩29,212 | ₩29,994 | +1.42% | 4.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩28,676 | ₩29,597 | ₩28,207 | ₩29,597 | +3.21% | 3.9천 |
|---|
| 2026.07.06–2026.07.10 | ₩28,743 | ₩29,614 | ₩28,596 | ₩28,635 | -0.38% | 8.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩28,583 | ₩28,800 | ₩28,288 | ₩28,800 | +0.76% | 8.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩27,752 | ₩28,762 | ₩27,752 | ₩28,762 | +3.64% | 5.1천 |
|---|
| 2026.06.15–2026.06.18 | ₩30,700 | ₩31,973 | ₩27,497 | ₩27,571 | -10.19% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,460 | ₩28,770 | ₩25,460 | ₩28,416 | +11.61% | 7.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩27,618 | ₩27,704 | ₩27,028 | ₩27,704 | +0.31% | 6.8천 |
|---|
| 2026.05.26–2026.05.29 | ₩28,234 | ₩28,288 | ₩27,716 | ₩27,716 | -1.84% | 3.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩27,444 | ₩28,114 | ₩27,444 | ₩28,073 | +2.29% | 6.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩28,047 | ₩28,087 | ₩27,363 | ₩27,378 | -2.38% | 2.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,765 | ₩28,703 | ₩26,921 | ₩27,935 | +0.61% | 6.8천 |
|---|
| 2026.04.27–2026.05.01 | ₩27,444 | ₩28,072 | ₩27,390 | ₩27,958 | +1.88% | 9.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩28,006 | ₩28,100 | ₩27,340 | ₩27,566 | -1.57% | 4.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩26,881 | ₩28,014 | ₩26,867 | ₩28,014 | +4.22% | 5.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩26,023 | ₩27,162 | ₩25,929 | ₩27,072 | +4.03% | 9.9천 |
|---|
| 2026.03.30–2026.04.02 | ₩25,460 | ₩26,331 | ₩25,353 | ₩26,238 | +3.05% | 1.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,862 | ₩25,929 | ₩25,345 | ₩25,345 | -2.00% | 2.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩26,666 | ₩27,269 | ₩25,648 | ₩25,648 | -3.82% | 1만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,444 | ₩27,444 | ₩26,425 | ₩26,602 | -3.07% | 9.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩27,752 | ₩27,858 | ₩26,934 | ₩27,008 | -2.68% | 8.4천 |
|---|
| 2026.02.23–2026.02.27 | ₩27,631 | ₩27,953 | ₩27,470 | ₩27,834 | +0.73% | 5.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩27,685 | ₩28,060 | ₩27,470 | ₩27,693 | +0.03% | 6.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩27,068 | ₩27,913 | ₩27,068 | ₩27,700 | +2.33% | 9.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩26,398 | ₩27,180 | ₩26,318 | ₩27,180 | +2.96% | 9.9천 |
|---|
| 2026.01.26–2026.01.30 | ₩26,197 | ₩26,653 | ₩26,050 | ₩26,554 | +1.36% | 1.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,988 | ₩26,988 | ₩26,041 | ₩26,201 | -2.91% | 4천 |
|---|
| 2026.01.12–2026.01.16 | ₩25,434 | ₩26,827 | ₩25,434 | ₩26,648 | +4.77% | 3.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩25,742 | ₩26,385 | ₩25,715 | ₩26,144 | +1.56% | 4천 |
|---|
| 2025.12.29–2026.01.02 | ₩26,090 | ₩26,425 | ₩25,769 | ₩25,964 | -0.48% | 6천 |
|---|
| 2025.12.22–2025.12.26 | ₩25,728 | ₩26,385 | ₩25,728 | ₩26,213 | +1.89% | 5.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩26,081 | ₩26,211 | ₩25,884 | ₩25,884 | -0.76% | 3.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩26,130 | ₩26,331 | ₩25,460 | ₩25,909 | -0.85% | 3.3천 |
|---|
| 2025.12.01–2025.12.05 | ₩27,001 | ₩27,001 | ₩26,184 | ₩26,260 | -2.74% | 8.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩26,063 | ₩26,626 | ₩25,715 | ₩26,605 | +2.08% | 3.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩26,010 | ₩26,211 | ₩25,790 | ₩26,138 | +0.49% | 3천 |
|---|
| 2025.11.10–2025.11.14 | ₩26,338 | ₩26,566 | ₩25,675 | ₩26,038 | -1.14% | 1만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,661 | ₩26,354 | ₩25,635 | ₩26,354 | +2.70% | 3.5천 |
|---|
| 2025.10.27–2025.10.31 | ₩26,492 | ₩26,774 | ₩25,648 | ₩25,929 | -2.12% | 6천 |
|---|
| 2025.10.20–2025.10.24 | ₩26,559 | ₩26,988 | ₩26,063 | ₩26,632 | +0.27% | 5.8천 |
|---|
| 2025.10.13–2025.10.17 | ₩25,313 | ₩26,331 | ₩25,313 | ₩26,330 | +4.02% | 6.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩25,688 | ₩25,688 | ₩25,407 | ₩25,407 | -1.10% | 1.1천 |
|---|