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 | ₩27,274 | ₩27,274 | ₩26,389 | ₩26,731 | -1.99% | 7.3천 |
| 2026.09.28–2026.10.02 | ₩27,137 | ₩27,408 | ₩26,483 | ₩26,605 | -1.96% | 8.3천 |
| 2026.09.21–2026.09.25 | ₩27,421 | ₩27,783 | ₩27,234 | ₩27,258 | -0.60% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩27,877 | ₩29,205 | ₩27,420 | ₩27,420 | -1.64% | 1.1만 |
| 2026.09.08–2026.09.11 | ₩28,293 | ₩28,440 | ₩27,830 | ₩27,916 | -1.33% | 1.5만 |
| 2026.08.31–2026.09.04 | ₩28,615 | ₩28,642 | ₩28,226 | ₩28,306 | -1.08% | 4.7천 |
| 2026.08.24–2026.08.28 | ₩29,124 | ₩29,325 | ₩28,556 | ₩28,556 | -1.95% | 2.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,776 |
| ₩31,913 |
| ₩28,663 |
| ₩29,106 |
| +1.15% |
| 5.8만 |
| 2026.08.10–2026.08.14 | ₩28,840 | ₩29,084 | ₩28,459 | ₩28,969 | +0.45% | 4.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩29,284 | ₩29,299 | ₩28,883 | ₩29,136 | -0.50% | 9.2천 |
|---|
| 2026.07.27–2026.07.31 | ₩29,996 | ₩30,076 | ₩29,151 | ₩29,293 | -2.34% | 6.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,594 | ₩30,013 | ₩29,232 | ₩30,013 | +1.42% | 4.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩28,695 | ₩29,616 | ₩28,226 | ₩29,616 | +3.21% | 3.9천 |
|---|
| 2026.07.06–2026.07.10 | ₩28,762 | ₩29,634 | ₩28,615 | ₩28,654 | -0.38% | 8.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩28,601 | ₩28,819 | ₩28,306 | ₩28,819 | +0.76% | 8.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩27,770 | ₩28,781 | ₩27,770 | ₩28,781 | +3.64% | 5.1천 |
|---|
| 2026.06.15–2026.06.18 | ₩30,720 | ₩31,994 | ₩27,515 | ₩27,589 | -10.19% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,477 | ₩28,789 | ₩25,477 | ₩28,435 | +11.61% | 7.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩27,636 | ₩27,722 | ₩27,046 | ₩27,722 | +0.31% | 6.8천 |
|---|
| 2026.05.26–2026.05.29 | ₩28,253 | ₩28,306 | ₩27,734 | ₩27,734 | -1.84% | 3.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩27,462 | ₩28,132 | ₩27,462 | ₩28,092 | +2.29% | 6.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩28,065 | ₩28,105 | ₩27,381 | ₩27,396 | -2.38% | 2.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,783 | ₩28,722 | ₩26,939 | ₩27,954 | +0.61% | 6.8천 |
|---|
| 2026.04.27–2026.05.01 | ₩27,462 | ₩28,091 | ₩27,408 | ₩27,977 | +1.88% | 9.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩28,025 | ₩28,119 | ₩27,358 | ₩27,584 | -1.57% | 4.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩26,898 | ₩28,033 | ₩26,885 | ₩28,033 | +4.22% | 5.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩26,040 | ₩27,180 | ₩25,946 | ₩27,090 | +4.03% | 9.9천 |
|---|
| 2026.03.30–2026.04.02 | ₩25,477 | ₩26,349 | ₩25,370 | ₩26,255 | +3.05% | 1.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,879 | ₩25,946 | ₩25,362 | ₩25,362 | -2.00% | 2.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩26,684 | ₩27,287 | ₩25,665 | ₩25,665 | -3.82% | 1만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,462 | ₩27,462 | ₩26,443 | ₩26,620 | -3.07% | 9.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩27,770 | ₩27,876 | ₩26,952 | ₩27,026 | -2.68% | 8.4천 |
|---|
| 2026.02.23–2026.02.27 | ₩27,649 | ₩27,971 | ₩27,488 | ₩27,852 | +0.73% | 5.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩27,703 | ₩28,078 | ₩27,488 | ₩27,711 | +0.03% | 6.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩27,086 | ₩27,931 | ₩27,086 | ₩27,718 | +2.33% | 9.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩26,416 | ₩27,197 | ₩26,335 | ₩27,197 | +2.96% | 9.9천 |
|---|
| 2026.01.26–2026.01.30 | ₩26,215 | ₩26,671 | ₩26,067 | ₩26,571 | +1.36% | 1.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,006 | ₩27,006 | ₩26,058 | ₩26,219 | -2.91% | 4천 |
|---|
| 2026.01.12–2026.01.16 | ₩25,450 | ₩26,845 | ₩25,450 | ₩26,665 | +4.77% | 3.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩25,759 | ₩26,402 | ₩25,732 | ₩26,161 | +1.56% | 4천 |
|---|
| 2025.12.29–2026.01.02 | ₩26,107 | ₩26,443 | ₩25,786 | ₩25,981 | -0.48% | 6천 |
|---|
| 2025.12.22–2025.12.26 | ₩25,745 | ₩26,402 | ₩25,745 | ₩26,231 | +1.89% | 5.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩26,098 | ₩26,228 | ₩25,901 | ₩25,901 | -0.76% | 3.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩26,148 | ₩26,349 | ₩25,477 | ₩25,926 | -0.85% | 3.3천 |
|---|
| 2025.12.01–2025.12.05 | ₩27,019 | ₩27,019 | ₩26,201 | ₩26,278 | -2.74% | 8.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩26,081 | ₩26,644 | ₩25,732 | ₩26,622 | +2.08% | 3.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩26,027 | ₩26,228 | ₩25,807 | ₩26,156 | +0.49% | 3천 |
|---|
| 2025.11.10–2025.11.14 | ₩26,355 | ₩26,583 | ₩25,692 | ₩26,055 | -1.14% | 1만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,678 | ₩26,371 | ₩25,651 | ₩26,371 | +2.70% | 3.5천 |
|---|
| 2025.10.27–2025.10.31 | ₩26,510 | ₩26,791 | ₩25,665 | ₩25,946 | -2.12% | 6천 |
|---|
| 2025.10.20–2025.10.24 | ₩26,577 | ₩27,006 | ₩26,081 | ₩26,649 | +0.27% | 5.8천 |
|---|
| 2025.10.13–2025.10.17 | ₩25,330 | ₩26,349 | ₩25,330 | ₩26,347 | +4.02% | 6.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩25,705 | ₩25,705 | ₩25,423 | ₩25,423 | -1.10% | 1.1천 |
|---|