시장 데이터를 불러오는 중
전체 종목
Anfield U.S. Equity Sector Rotation ETF 과거 주가
Anfield U.S. Equity Sector Rotation ETF · AESR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Anfield U.S. Equity Sector Rotation ETF · AESR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩27,140 | ₩27,442 | ₩26,738 | ₩27,006 | -0.49% | 22.8만 |
| 2026.09.28–2026.10.02 | ₩26,892 | ₩27,140 | ₩26,526 | ₩27,019 | +0.47% | 22.2만 |
| 2026.09.21–2026.09.25 | ₩27,019 | ₩27,220 | ₩26,805 | ₩27,089 | +0.26% | 16.6만 |
| 2026.09.14–2026.09.18 | ₩26,349 | ₩26,543 | ₩25,826 | ₩26,543 | +0.74% | 21.9만 |
| 2026.09.08–2026.09.11 | ₩26,992 | ₩27,006 | ₩26,402 | ₩26,684 | -1.14% | 16.6만 |
| 2026.08.31–2026.09.04 | ₩26,617 | ₩26,998 | ₩26,268 | ₩26,979 | +1.36% | 19.4만 |
| 2026.08.24–2026.08.28 | ₩26,684 | ₩27,059 | ₩26,657 | ₩26,684 | 0.00% | 15.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,676 |
| ₩26,744 |
| ₩26,967 |
| -2.14% |
| 14.4만 |
| 2026.08.10–2026.08.14 | ₩27,180 | ₩27,529 | ₩26,952 | ₩27,433 | +0.93% | 22.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,027 | ₩27,242 | ₩25,879 | ₩27,073 | +4.02% | 21.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,148 | ₩26,590 | ₩25,350 | ₩26,121 | -0.10% | 18.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,349 | ₩26,898 | ₩26,188 | ₩26,215 | -0.51% | 13.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,094 | ₩27,153 | ₩25,973 | ₩26,338 | -2.79% | 14.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,845 | ₩27,435 | ₩26,443 | ₩27,207 | +1.35% | 17.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,086 | ₩27,985 | ₩26,697 | ₩26,818 | -0.99% | 9.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,824 | ₩27,944 | ₩26,784 | ₩26,952 | -3.13% | 418.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,663 | ₩27,971 | ₩27,140 | ₩27,850 | +0.68% | 7.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,550 | ₩27,488 | ₩25,879 | ₩27,191 | +2.41% | 10.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,979 | ₩27,589 | ₩26,094 | ₩26,107 | -3.23% | 11.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,939 | ₩27,287 | ₩26,791 | ₩27,140 | +0.75% | 8.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,960 | ₩26,644 | ₩25,665 | ₩26,523 | +2.17% | 12.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,557 | ₩26,738 | ₩25,933 | ₩26,000 | -2.10% | 12.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,625 | ₩26,436 | ₩25,370 | ₩26,436 | +3.17% | 13.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,495 | ₩25,692 | ₩24,974 | ₩25,638 | +0.56% | 14만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,169 | ₩25,571 | ₩24,833 | ₩25,531 | +1.44% | 12.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,922 | ₩25,196 | ₩23,922 | ₩25,142 | +5.10% | 14.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,701 | ₩23,995 | ₩22,701 | ₩23,908 | +5.32% | 10.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,924 | ₩22,956 | ₩21,575 | ₩22,822 | +4.10% | 5.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,795 | ₩23,023 | ₩21,897 | ₩21,917 | -3.85% | 9.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,151 | ₩23,198 | ₩22,366 | ₩22,433 | -3.10% | 16.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,782 | ₩23,629 | ₩22,689 | ₩22,715 | -0.29% | 13.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,640 | ₩23,962 | ₩23,023 | ₩23,063 | -2.44% | 22.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,653 | ₩24,083 | ₩23,466 | ₩23,851 | +0.83% | 29.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩23,466 | ₩23,828 | ₩23,251 | ₩23,788 | +1.37% | 10만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,586 | ₩23,848 | ₩23,278 | ₩23,519 | -0.28% | 9.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,372 | ₩23,855 | ₩22,809 | ₩23,533 | +0.69% | 14.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,586 | ₩24,016 | ₩23,466 | ₩23,546 | -0.17% | 10.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,184 | ₩23,801 | ₩23,184 | ₩23,613 | +1.85% | 68.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,305 | ₩23,828 | ₩23,305 | ₩23,586 | +1.21% | 16.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,206 | ₩23,506 | ₩23,206 | ₩23,412 | +0.89% | 16.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,023 | ₩23,090 | ₩22,701 | ₩23,019 | -0.02% | 13.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,943 | ₩23,144 | ₩22,943 | ₩23,131 | +0.82% | 8.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,782 | ₩23,050 | ₩22,313 | ₩22,876 | +0.41% | 48.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,132 | ₩28,296 | ₩22,594 | ₩22,675 | -19.40% | 12.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,341 | ₩28,119 | ₩27,341 | ₩27,958 | +2.26% | 7.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,782 | ₩27,629 | ₩26,778 | ₩27,629 | +3.16% | 5.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,033 | ₩27,193 | ₩25,946 | ₩26,295 | -2.73% | 10.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,731 | ₩27,931 | ₩27,019 | ₩27,126 | -2.18% | 12.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,199 | ₩28,199 | ₩26,818 | ₩27,314 | -3.14% | 15.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,333 | ₩28,467 | ₩27,985 | ₩28,213 | -0.43% | 21.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,716 | ₩28,132 | ₩27,328 | ₩28,065 | +1.26% | 13.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,260 | ₩27,783 | ₩26,992 | ₩27,462 | +0.74% | 8.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,931 | ₩27,931 | ₩26,898 | ₩26,898 | -3.70% | 2.3만 |
|---|