시장 데이터를 불러오는 중
전체 종목
Columbia AAA CLO ETF 과거 주가
Columbia AAA CLO ETF · AAAC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Columbia AAA CLO ETF · AAAC · 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 | ₩26,847 | ₩26,874 | ₩26,847 | ₩26,874 | +0.10% | 600 |
| 2026.09.28–2026.10.02 | ₩26,955 | ₩26,961 | ₩26,841 | ₩26,847 | -0.40% | 40.1만 |
| 2026.09.21–2026.09.25 | ₩26,934 | ₩26,961 | ₩26,934 | ₩26,961 | +0.10% | 1.2천 |
| 2026.09.14–2026.09.18 | ₩26,928 | ₩26,955 | ₩26,928 | ₩26,955 | +0.10% | 500 |
| 2026.09.08–2026.09.11 | ₩26,908 | ₩26,928 | ₩26,908 | ₩26,928 | +0.07% | 400 |
| 2026.08.31–2026.09.04 | ₩26,981 | ₩26,981 | ₩26,881 | ₩26,901 | -0.30% | 500 |
| 2026.08.24–2026.08.28 | ₩26,955 | ₩26,981 | ₩26,955 | ₩26,981 | +0.10% | 500 |
| 2026.08.17–2026.08.21 | ₩26,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,948 |
| ₩26,908 |
| ₩26,948 |
| +0.10% |
| 600 |
| 2026.08.10–2026.08.14 | ₩26,901 | ₩26,928 | ₩26,901 | ₩26,928 | +0.10% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩26,861 | ₩26,901 | ₩26,861 | ₩26,901 | +0.15% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩26,901 | ₩26,914 | ₩26,901 | ₩26,914 | +0.05% | 900 |
|---|
| 2026.07.20–2026.07.24 | ₩26,888 | ₩26,908 | ₩26,888 | ₩26,901 | +0.05% | 9.1천 |
|---|
| 2026.07.13–2026.07.17 | ₩26,867 | ₩26,888 | ₩26,774 | ₩26,888 | +0.07% | 395.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,841 | ₩26,881 | ₩26,834 | ₩26,847 | +0.02% | 85.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,921 | ₩26,921 | ₩26,814 | ₩26,820 | -0.37% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩26,894 | ₩26,928 | ₩26,888 | ₩26,928 | +0.12% | 1.4천 |
|---|
| 2026.06.15–2026.06.18 | ₩26,867 | ₩26,894 | ₩26,861 | ₩26,894 | +0.10% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩26,834 | ₩26,867 | ₩26,834 | ₩26,867 | +0.12% | 500 |
|---|
| 2026.06.01–2026.06.05 | ₩26,820 | ₩26,841 | ₩26,820 | ₩26,841 | +0.07% | 500 |
|---|
| 2026.05.26–2026.05.29 | ₩26,921 | ₩26,928 | ₩26,914 | ₩26,928 | +0.02% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩26,888 | ₩26,921 | ₩26,888 | ₩26,921 | +0.12% | 500 |
|---|
| 2026.05.11–2026.05.15 | ₩26,861 | ₩26,894 | ₩26,861 | ₩26,894 | +0.12% | 1천 |
|---|
| 2026.05.04–2026.05.08 | ₩26,834 | ₩26,861 | ₩26,834 | ₩26,861 | +0.10% | 500 |
|---|
| 2026.04.27–2026.05.01 | ₩26,874 | ₩26,888 | ₩26,820 | ₩26,820 | -0.20% | 500 |
|---|
| 2026.04.20–2026.04.24 | ₩26,847 | ₩26,874 | ₩26,847 | ₩26,874 | +0.10% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩26,820 | ₩26,834 | ₩26,814 | ₩26,834 | +0.05% | 500 |
|---|
| 2026.04.06–2026.04.10 | ₩26,780 | ₩26,807 | ₩26,780 | ₩26,807 | +0.10% | 500 |
|---|
| 2026.03.30–2026.04.02 | ₩26,834 | ₩26,854 | ₩26,767 | ₩26,780 | -0.20% | 500 |
|---|
| 2026.03.23–2026.03.27 | ₩26,834 | ₩26,867 | ₩26,820 | ₩26,820 | -0.05% | 800 |
|---|
| 2026.03.16–2026.03.20 | ₩26,807 | ₩26,807 | ₩26,794 | ₩26,794 | -0.05% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩26,760 | ₩26,794 | ₩26,747 | ₩26,794 | +0.13% | 18.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,841 | ₩26,841 | ₩26,693 | ₩26,693 | -0.55% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,941 | ₩26,941 | ₩26,934 | ₩26,941 | 0.00% | 500 |
|---|
| 2026.02.17–2026.02.20 | ₩26,914 | ₩26,932 | ₩26,900 | ₩26,928 | +0.05% | 2.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩26,908 | ₩26,928 | ₩26,881 | ₩26,928 | +0.07% | 2만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,881 | ₩26,908 | ₩26,861 | ₩26,888 | +0.02% | 2.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,995 | ₩27,042 | ₩26,995 | ₩27,042 | +0.17% | 500 |
|---|
| 2026.01.20–2026.01.23 | ₩26,928 | ₩27,001 | ₩26,928 | ₩26,995 | +0.25% | 1.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,921 | ₩26,941 | ₩26,908 | ₩26,928 | +0.02% | 1.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩26,888 | ₩26,928 | ₩26,888 | ₩26,928 | +0.15% | 300 |
|---|
| 2025.12.29–2026.01.02 | ₩26,861 | ₩26,888 | ₩26,861 | ₩26,888 | +0.10% | 300 |
|---|
| 2025.12.22–2025.12.26 | ₩26,854 | ₩26,894 | ₩26,854 | ₩26,874 | +0.07% | 3.1천 |
|---|
| 2025.12.15–2025.12.19 | ₩26,820 | ₩26,854 | ₩26,820 | ₩26,834 | +0.05% | 800 |
|---|
| 2025.12.11–2025.12.12 | ₩26,841 | ₩26,841 | ₩26,820 | ₩26,820 | -0.07% | 5만 |
|---|