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 | ₩27,145 | ₩27,446 | ₩26,742 | ₩27,011 | -0.49% | 22.8만 |
| 2026.09.28–2026.10.02 | ₩26,897 | ₩27,145 | ₩26,530 | ₩27,024 | +0.47% | 22.2만 |
| 2026.09.21–2026.09.25 | ₩27,024 | ₩27,225 | ₩26,809 | ₩27,094 | +0.26% | 16.6만 |
| 2026.09.14–2026.09.18 | ₩26,353 | ₩26,548 | ₩25,830 | ₩26,548 | +0.74% | 21.9만 |
| 2026.09.08–2026.09.11 | ₩26,997 | ₩27,011 | ₩26,407 | ₩26,689 | -1.14% | 16.6만 |
| 2026.08.31–2026.09.04 | ₩26,622 | ₩27,003 | ₩26,273 | ₩26,984 | +1.36% | 19.4만 |
| 2026.08.24–2026.08.28 | ₩26,689 | ₩27,064 | ₩26,662 | ₩26,689 | 0.00% | 15.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,681 |
| ₩26,749 |
| ₩26,972 |
| -2.14% |
| 14.4만 |
| 2026.08.10–2026.08.14 | ₩27,185 | ₩27,534 | ₩26,957 | ₩27,438 | +0.93% | 22.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,032 | ₩27,247 | ₩25,884 | ₩27,078 | +4.02% | 21.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,152 | ₩26,595 | ₩25,354 | ₩26,125 | -0.10% | 18.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,353 | ₩26,903 | ₩26,192 | ₩26,219 | -0.51% | 13.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,099 | ₩27,158 | ₩25,978 | ₩26,343 | -2.79% | 14.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,850 | ₩27,440 | ₩26,447 | ₩27,212 | +1.35% | 17.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,091 | ₩27,990 | ₩26,702 | ₩26,823 | -0.99% | 9.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,829 | ₩27,949 | ₩26,789 | ₩26,957 | -3.13% | 418.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,668 | ₩27,976 | ₩27,145 | ₩27,855 | +0.68% | 7.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,555 | ₩27,493 | ₩25,884 | ₩27,196 | +2.41% | 10.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,984 | ₩27,594 | ₩26,099 | ₩26,112 | -3.23% | 11.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,944 | ₩27,292 | ₩26,796 | ₩27,145 | +0.75% | 8.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,964 | ₩26,648 | ₩25,669 | ₩26,528 | +2.17% | 12.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,561 | ₩26,742 | ₩25,938 | ₩26,005 | -2.10% | 12.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,629 | ₩26,441 | ₩25,374 | ₩26,441 | +3.17% | 13.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,499 | ₩25,696 | ₩24,979 | ₩25,643 | +0.56% | 14만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,173 | ₩25,576 | ₩24,838 | ₩25,535 | +1.44% | 12.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,926 | ₩25,200 | ₩23,926 | ₩25,146 | +5.10% | 14.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,706 | ₩24,000 | ₩22,706 | ₩23,913 | +5.32% | 10.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,928 | ₩22,960 | ₩21,579 | ₩22,826 | +4.10% | 5.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,799 | ₩23,027 | ₩21,901 | ₩21,921 | -3.85% | 9.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,155 | ₩23,202 | ₩22,370 | ₩22,437 | -3.10% | 16.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,786 | ₩23,634 | ₩22,693 | ₩22,719 | -0.29% | 13.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,644 | ₩23,966 | ₩23,027 | ₩23,068 | -2.44% | 22.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,658 | ₩24,087 | ₩23,470 | ₩23,855 | +0.83% | 29.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩23,470 | ₩23,832 | ₩23,255 | ₩23,792 | +1.37% | 10만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,591 | ₩23,852 | ₩23,282 | ₩23,524 | -0.28% | 9.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,376 | ₩23,859 | ₩22,813 | ₩23,537 | +0.69% | 14.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,591 | ₩24,020 | ₩23,470 | ₩23,550 | -0.17% | 10.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,188 | ₩23,805 | ₩23,188 | ₩23,617 | +1.85% | 68.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,309 | ₩23,832 | ₩23,309 | ₩23,591 | +1.21% | 16.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,210 | ₩23,510 | ₩23,210 | ₩23,416 | +0.89% | 16.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,027 | ₩23,094 | ₩22,706 | ₩23,023 | -0.02% | 13.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,947 | ₩23,148 | ₩22,947 | ₩23,135 | +0.82% | 8.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,786 | ₩23,054 | ₩22,317 | ₩22,880 | +0.41% | 48.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,137 | ₩28,301 | ₩22,598 | ₩22,679 | -19.40% | 12.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,346 | ₩28,124 | ₩27,346 | ₩27,963 | +2.26% | 7.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,787 | ₩27,634 | ₩26,783 | ₩27,634 | +3.16% | 5.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,037 | ₩27,198 | ₩25,951 | ₩26,300 | -2.73% | 10.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,736 | ₩27,936 | ₩27,024 | ₩27,131 | -2.18% | 12.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,204 | ₩28,204 | ₩26,823 | ₩27,319 | -3.14% | 15.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,338 | ₩28,472 | ₩27,990 | ₩28,218 | -0.43% | 21.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,721 | ₩28,137 | ₩27,332 | ₩28,070 | +1.26% | 13.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,265 | ₩27,788 | ₩26,997 | ₩27,467 | +0.74% | 8.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,936 | ₩27,936 | ₩26,903 | ₩26,903 | -3.70% | 2.3만 |
|---|