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 | ₩27,122 | ₩27,424 | ₩26,720 | ₩26,988 | -0.49% | 22.8만 |
| 2026.09.28–2026.10.02 | ₩26,874 | ₩27,122 | ₩26,508 | ₩27,001 | +0.47% | 22.2만 |
| 2026.09.21–2026.09.25 | ₩27,001 | ₩27,202 | ₩26,787 | ₩27,071 | +0.26% | 16.6만 |
| 2026.09.14–2026.09.18 | ₩26,331 | ₩26,526 | ₩25,809 | ₩26,526 | +0.74% | 21.9만 |
| 2026.09.08–2026.09.11 | ₩26,975 | ₩26,988 | ₩26,385 | ₩26,666 | -1.14% | 16.6만 |
| 2026.08.31–2026.09.04 | ₩26,599 | ₩26,980 | ₩26,251 | ₩26,961 | +1.36% | 19.4만 |
| 2026.08.24–2026.08.28 | ₩26,666 | ₩27,042 | ₩26,640 | ₩26,666 | 0.00% | 15.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,658 |
| ₩26,727 |
| ₩26,949 |
| -2.14% |
| 14.4만 |
| 2026.08.10–2026.08.14 | ₩27,162 | ₩27,511 | ₩26,934 | ₩27,415 | +0.93% | 22.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,010 | ₩27,224 | ₩25,862 | ₩27,055 | +4.02% | 21.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,130 | ₩26,573 | ₩25,333 | ₩26,104 | -0.10% | 18.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,331 | ₩26,881 | ₩26,171 | ₩26,197 | -0.51% | 13.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,076 | ₩27,135 | ₩25,956 | ₩26,321 | -2.79% | 14.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,827 | ₩27,417 | ₩26,425 | ₩27,189 | +1.35% | 17.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,068 | ₩27,966 | ₩26,680 | ₩26,800 | -0.99% | 9.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,805 | ₩27,926 | ₩26,767 | ₩26,934 | -3.13% | 418.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,645 | ₩27,953 | ₩27,122 | ₩27,832 | +0.68% | 7.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,532 | ₩27,470 | ₩25,862 | ₩27,173 | +2.41% | 10.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,961 | ₩27,571 | ₩26,077 | ₩26,090 | -3.23% | 11.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,921 | ₩27,269 | ₩26,774 | ₩27,122 | +0.75% | 8.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,943 | ₩26,626 | ₩25,648 | ₩26,506 | +2.17% | 12.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,539 | ₩26,720 | ₩25,916 | ₩25,983 | -2.10% | 12.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,608 | ₩26,418 | ₩25,353 | ₩26,418 | +3.17% | 13.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,478 | ₩25,675 | ₩24,958 | ₩25,621 | +0.56% | 14만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,152 | ₩25,554 | ₩24,817 | ₩25,514 | +1.44% | 12.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,906 | ₩25,179 | ₩23,906 | ₩25,125 | +5.10% | 14.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,687 | ₩23,980 | ₩22,687 | ₩23,893 | +5.32% | 10.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,909 | ₩22,941 | ₩21,561 | ₩22,807 | +4.10% | 5.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,780 | ₩23,008 | ₩21,883 | ₩21,903 | -3.85% | 9.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,135 | ₩23,182 | ₩22,352 | ₩22,419 | -3.10% | 16.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,767 | ₩23,614 | ₩22,674 | ₩22,700 | -0.29% | 13.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,625 | ₩23,946 | ₩23,008 | ₩23,048 | -2.44% | 22.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,638 | ₩24,067 | ₩23,450 | ₩23,835 | +0.83% | 29.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩23,450 | ₩23,812 | ₩23,236 | ₩23,772 | +1.37% | 10만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,571 | ₩23,832 | ₩23,263 | ₩23,504 | -0.28% | 9.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,357 | ₩23,839 | ₩22,794 | ₩23,517 | +0.69% | 14.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,571 | ₩24,000 | ₩23,450 | ₩23,531 | -0.17% | 10.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,169 | ₩23,785 | ₩23,169 | ₩23,598 | +1.85% | 68.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,290 | ₩23,812 | ₩23,290 | ₩23,571 | +1.21% | 16.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,190 | ₩23,491 | ₩23,190 | ₩23,397 | +0.89% | 16.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,008 | ₩23,075 | ₩22,687 | ₩23,004 | -0.02% | 13.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,928 | ₩23,129 | ₩22,928 | ₩23,115 | +0.82% | 8.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,767 | ₩23,035 | ₩22,298 | ₩22,861 | +0.41% | 48.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,114 | ₩28,277 | ₩22,579 | ₩22,660 | -19.40% | 12.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,323 | ₩28,100 | ₩27,323 | ₩27,939 | +2.26% | 7.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,764 | ₩27,611 | ₩26,760 | ₩27,611 | +3.16% | 5.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,015 | ₩27,176 | ₩25,929 | ₩26,278 | -2.73% | 10.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,713 | ₩27,913 | ₩27,001 | ₩27,109 | -2.18% | 12.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,181 | ₩28,181 | ₩26,800 | ₩27,296 | -3.14% | 15.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,315 | ₩28,449 | ₩27,966 | ₩28,194 | -0.43% | 21.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,698 | ₩28,114 | ₩27,310 | ₩28,047 | +1.26% | 13.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,243 | ₩27,765 | ₩26,975 | ₩27,444 | +0.74% | 8.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,913 | ₩27,913 | ₩26,881 | ₩26,881 | -3.70% | 2.3만 |
|---|