시장 데이터를 불러오는 중
전체 종목
Acuitas Small Cap Active ETF 과거 주가
Acuitas Small Cap Active ETF · AIMS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Acuitas Small Cap Active ETF · AIMS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,228 | ₩36,308 | ₩36,228 | ₩36,228 | 0.00% | 900 |
| 2026.10.08 | ₩36,014 | ₩36,081 | ₩36,014 | ₩36,081 | +0.19% | 5.1천 |
| 2026.10.07 | ₩36,068 | ₩36,081 | ₩36,068 | ₩36,081 | +0.04% | 300 |
| 2026.10.06 | ₩36,656 | ₩36,656 | ₩36,656 | ₩36,656 | 0.00% | 300 |
| 2026.10.05 | ₩36,897 | ₩36,897 | ₩36,803 | ₩36,803 | -0.25% | 500 |
| 2026.10.02 | ₩36,669 | ₩36,696 | ₩36,643 | ₩36,656 | -0.04% | 1.8천 |
| 2026.10.01 | ₩36,402 | ₩36,429 | ₩36,335 | ₩36,335 | -0.18% | 5.8천 |
| 2026.09.30 | ₩36,255 | ₩36,281 | ₩36,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,175 |
| -0.22% |
| 2.8천 |
| 2026.09.29 | ₩36,201 | ₩36,255 | ₩36,201 | ₩36,255 | +0.15% | 10.4만 |
|---|
| 2026.09.28 | ₩36,549 | ₩36,549 | ₩36,388 | ₩36,415 | -0.37% | 2.5천 |
|---|
| 2026.09.25 | ₩36,870 | ₩36,870 | ₩36,696 | ₩36,696 | -0.47% | 1.7천 |
|---|
| 2026.09.24 | ₩36,495 | ₩36,629 | ₩36,495 | ₩36,602 | +0.29% | 1.7천 |
|---|
| 2026.09.23 | ₩36,616 | ₩36,616 | ₩36,495 | ₩36,495 | -0.33% | 6.1천 |
|---|
| 2026.09.22 | ₩36,897 | ₩36,923 | ₩36,883 | ₩36,897 | 0.00% | 3천 |
|---|
| 2026.09.21 | ₩36,415 | ₩36,576 | ₩36,415 | ₩36,522 | +0.29% | 3.5천 |
|---|
| 2026.09.18 | ₩36,322 | ₩36,402 | ₩36,322 | ₩36,348 | +0.07% | 500 |
|---|
| 2026.09.17 | ₩36,629 | ₩36,629 | ₩36,536 | ₩36,536 | -0.26% | 1.7천 |
|---|
| 2026.09.16 | ₩36,629 | ₩36,629 | ₩36,415 | ₩36,415 | -0.58% | 4.8천 |
|---|
| 2026.09.15 | ₩36,576 | ₩36,616 | ₩36,469 | ₩36,469 | -0.29% | 1.5천 |
|---|
| 2026.09.14 | ₩36,883 | ₩36,883 | ₩36,750 | ₩36,750 | -0.36% | 5.1천 |
|---|
| 2026.09.11 | ₩36,883 | ₩36,910 | ₩36,843 | ₩36,910 | +0.07% | 1.3천 |
|---|
| 2026.09.10 | ₩36,536 | ₩36,669 | ₩36,536 | ₩36,616 | +0.22% | 3.3천 |
|---|
| 2026.09.09 | ₩36,897 | ₩37,017 | ₩36,897 | ₩36,923 | +0.07% | 2.6천 |
|---|
| 2026.09.08 | ₩37,458 | ₩37,498 | ₩37,325 | ₩37,325 | -0.36% | 500 |
|---|
| 2026.09.04 | ₩37,338 | ₩37,485 | ₩37,338 | ₩37,485 | +0.39% | 800 |
|---|
| 2026.09.03 | ₩37,271 | ₩37,284 | ₩37,271 | ₩37,284 | +0.04% | 500 |
|---|
| 2026.09.02 | ₩37,137 | ₩37,204 | ₩37,111 | ₩37,111 | -0.07% | 4천 |
|---|
| 2026.09.01 | ₩36,923 | ₩36,923 | ₩36,803 | ₩36,803 | -0.33% | 300 |
|---|
| 2026.08.31 | ₩37,164 | ₩37,284 | ₩37,164 | ₩37,284 | +0.32% | 2.9천 |
|---|
| 2026.08.28 | ₩37,592 | ₩37,632 | ₩37,539 | ₩37,539 | -0.14% | 4.3천 |
|---|
| 2026.08.27 | ₩37,846 | ₩37,886 | ₩37,819 | ₩37,886 | +0.11% | 400 |
|---|
| 2026.08.26 | ₩37,766 | ₩37,766 | ₩37,712 | ₩37,712 | -0.14% | 5.6만 |
|---|
| 2026.08.25 | ₩37,699 | ₩37,779 | ₩37,686 | ₩37,779 | +0.21% | 6.6천 |
|---|
| 2026.08.24 | ₩37,672 | ₩37,712 | ₩37,619 | ₩37,619 | -0.14% | 800 |
|---|
| 2026.08.21 | ₩37,967 | ₩37,967 | ₩37,886 | ₩37,967 | 0.00% | 1.3천 |
|---|
| 2026.08.20 | ₩37,672 | ₩37,672 | ₩37,579 | ₩37,659 | -0.04% | 800 |
|---|
| 2026.08.19 | ₩38,033 | ₩38,047 | ₩38,033 | ₩38,047 | +0.04% | 1.1천 |
|---|
| 2026.08.18 | ₩38,234 | ₩38,234 | ₩38,140 | ₩38,140 | -0.24% | 500 |
|---|
| 2026.08.17 | ₩38,635 | ₩38,662 | ₩38,582 | ₩38,622 | -0.03% | 4.7천 |
|---|
| 2026.08.14 | ₩38,809 | ₩38,849 | ₩38,782 | ₩38,849 | +0.10% | 2.9천 |
|---|
| 2026.08.13 | ₩38,542 | ₩38,568 | ₩38,515 | ₩38,515 | -0.07% | 3천 |
|---|
| 2026.08.12 | ₩38,448 | ₩38,582 | ₩38,448 | ₩38,515 | +0.17% | 7천 |
|---|
| 2026.08.11 | ₩38,501 | ₩38,568 | ₩38,435 | ₩38,435 | -0.17% | 4.3천 |
|---|
| 2026.08.10 | ₩38,314 | ₩38,314 | ₩38,314 | ₩38,314 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩38,675 | ₩38,715 | ₩38,622 | ₩38,675 | 0.00% | 3.4천 |
|---|
| 2026.08.06 | ₩38,528 | ₩38,542 | ₩38,394 | ₩38,408 | -0.31% | 1.9천 |
|---|
| 2026.08.05 | ₩38,943 | ₩38,956 | ₩38,836 | ₩38,836 | -0.27% | 3.9천 |
|---|
| 2026.08.04 | ₩39,063 | ₩39,063 | ₩39,023 | ₩39,023 | -0.10% | 400 |
|---|
| 2026.08.03 | ₩38,127 | ₩38,154 | ₩38,047 | ₩38,140 | +0.04% | 2.8천 |
|---|
| 2026.07.31 | ₩37,365 | ₩37,472 | ₩37,311 | ₩37,311 | -0.14% | 2천 |
|---|
| 2026.07.30 | ₩37,325 | ₩37,445 | ₩37,284 | ₩37,445 | +0.32% | 1.2천 |
|---|
| 2026.07.29 | ₩37,445 | ₩37,445 | ₩37,177 | ₩37,177 | -0.71% | 2.6천 |
|---|
| 2026.07.28 | ₩37,793 | ₩37,806 | ₩37,793 | ₩37,793 | 0.00% | 900 |
|---|
| 2026.07.27 | ₩37,565 | ₩37,712 | ₩37,498 | ₩37,712 | +0.39% | 800 |
|---|
| 2026.07.24 | ₩37,432 | ₩37,539 | ₩37,391 | ₩37,391 | -0.11% | 500 |
|---|
| 2026.07.23 | ₩37,405 | ₩37,498 | ₩37,405 | ₩37,498 | +0.25% | 2.2천 |
|---|
| 2026.07.22 | ₩37,900 | ₩37,900 | ₩37,779 | ₩37,793 | -0.28% | 3.1천 |
|---|
| 2026.07.21 | ₩38,194 | ₩38,207 | ₩38,154 | ₩38,194 | 0.00% | 1.8천 |
|---|
| 2026.07.20 | ₩37,605 | ₩37,605 | ₩37,432 | ₩37,445 | -0.43% | 800 |
|---|
| 2026.07.17 | ₩37,766 | ₩37,766 | ₩37,766 | ₩37,766 | 0.00% | 1.3천 |
|---|
| 2026.07.16 | ₩38,154 | ₩38,221 | ₩38,073 | ₩38,140 | -0.04% | 2.2천 |
|---|
| 2026.07.15 | ₩37,900 | ₩37,980 | ₩37,886 | ₩37,967 | +0.18% | 1천 |
|---|
| 2026.07.14 | ₩38,087 | ₩38,087 | ₩37,886 | ₩37,953 | -0.35% | 1.8천 |
|---|
| 2026.07.13 | ₩37,873 | ₩37,886 | ₩37,766 | ₩37,886 | +0.04% | 3.5천 |
|---|
| 2026.07.10 | ₩38,100 | ₩38,194 | ₩38,007 | ₩38,100 | 0.00% | 1.4천 |
|---|
| 2026.07.09 | ₩38,261 | ₩38,354 | ₩38,167 | ₩38,194 | -0.17% | 3.8천 |
|---|
| 2026.07.08 | ₩37,766 | ₩37,766 | ₩37,565 | ₩37,659 | -0.28% | 1.6천 |
|---|
| 2026.07.07 | ₩38,234 | ₩38,234 | ₩38,073 | ₩38,073 | -0.42% | 700 |
|---|
| 2026.07.06 | ₩38,796 | ₩38,822 | ₩38,715 | ₩38,715 | -0.21% | 3.7천 |
|---|
| 2026.07.02 | ₩39,478 | ₩39,478 | ₩38,421 | ₩38,622 | -2.17% | 3.3천 |
|---|
| 2026.07.01 | ₩39,611 | ₩39,611 | ₩39,371 | ₩39,371 | -0.61% | 1.9천 |
|---|
| 2026.06.30 | ₩39,264 | ₩39,464 | ₩39,264 | ₩39,464 | +0.51% | 7천 |
|---|
| 2026.06.29 | ₩38,662 | ₩39,036 | ₩38,662 | ₩39,036 | +0.97% | 5.8천 |
|---|
| 2026.06.26 | ₩38,461 | ₩39,050 | ₩38,461 | ₩39,050 | +1.53% | 900 |
|---|
| 2026.06.25 | ₩38,394 | ₩38,542 | ₩38,394 | ₩38,542 | +0.38% | 2.1천 |
|---|
| 2026.06.24 | ₩38,020 | ₩38,020 | ₩37,846 | ₩37,967 | -0.14% | 3.3천 |
|---|
| 2026.06.23 | ₩37,726 | ₩37,806 | ₩37,726 | ₩37,739 | +0.04% | 2.1천 |
|---|
| 2026.06.22 | ₩38,087 | ₩38,087 | ₩37,873 | ₩37,940 | -0.39% | 5천 |
|---|
| 2026.06.18 | ₩37,967 | ₩38,007 | ₩37,926 | ₩38,007 | +0.11% | 7.7천 |
|---|
| 2026.06.17 | ₩37,913 | ₩37,913 | ₩37,258 | ₩37,258 | -1.73% | 100 |
|---|
| 2026.06.16 | ₩37,819 | ₩37,819 | ₩37,552 | ₩37,552 | -0.71% | 900 |
|---|
| 2026.06.15 | ₩37,926 | ₩37,967 | ₩37,739 | ₩37,779 | -0.39% | 1.2천 |
|---|
| 2026.06.12 | ₩37,993 | ₩38,087 | ₩37,833 | ₩37,833 | -0.42% | 3.5천 |
|---|
| 2026.06.11 | ₩37,124 | ₩37,565 | ₩37,124 | ₩37,565 | +1.19% | 2.3천 |
|---|
| 2026.06.10 | ₩36,549 | ₩36,643 | ₩36,469 | ₩36,495 | -0.15% | 2.7천 |
|---|
| 2026.06.09 | ₩36,362 | ₩36,683 | ₩36,362 | ₩36,629 | +0.74% | 600 |
|---|
| 2026.06.08 | ₩36,402 | ₩36,402 | ₩36,268 | ₩36,335 | -0.18% | 2.6천 |
|---|
| 2026.06.05 | ₩36,215 | ₩36,215 | ₩35,827 | ₩35,947 | -0.74% | 4.2천 |
|---|
| 2026.06.04 | ₩36,897 | ₩36,897 | ₩36,816 | ₩36,816 | -0.22% | 1.2천 |
|---|
| 2026.06.03 | ₩36,228 | ₩36,228 | ₩36,175 | ₩36,175 | -0.15% | 200 |
|---|
| 2026.06.02 | ₩36,736 | ₩36,736 | ₩36,469 | ₩36,669 | -0.18% | 1천 |
|---|
| 2026.06.01 | ₩36,402 | ₩36,402 | ₩36,268 | ₩36,335 | -0.18% | 1.5천 |
|---|
| 2026.05.29 | ₩36,188 | ₩36,188 | ₩36,134 | ₩36,134 | -0.15% | 3.8천 |
|---|
| 2026.05.28 | ₩36,442 | ₩36,455 | ₩36,388 | ₩36,455 | +0.04% | 3.1만 |
|---|
| 2026.05.27 | ₩36,442 | ₩36,442 | ₩36,348 | ₩36,442 | 0.00% | 4.1천 |
|---|
| 2026.05.26 | ₩36,562 | ₩36,562 | ₩36,549 | ₩36,549 | -0.04% | 500 |
|---|
| 2026.05.22 | ₩35,880 | ₩35,974 | ₩35,854 | ₩35,880 | 0.00% | 1.5천 |
|---|
| 2026.05.21 | ₩35,466 | ₩35,653 | ₩35,466 | ₩35,546 | +0.23% | 800 |
|---|
| 2026.05.20 | ₩35,305 | ₩35,305 | ₩35,305 | ₩35,305 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,784 | ₩34,837 | ₩34,690 | ₩34,690 | -0.27% | 400 |
|---|
| 2026.05.18 | ₩34,998 | ₩35,051 | ₩34,904 | ₩35,051 | +0.15% | 1.9천 |
|---|
| 2026.05.15 | ₩34,984 | ₩35,198 | ₩34,984 | ₩35,038 | +0.15% | 1.8천 |
|---|
| 2026.05.14 | ₩35,800 | ₩35,800 | ₩35,773 | ₩35,773 | -0.07% | 300 |
|---|
| 2026.05.13 | ₩35,613 | ₩35,640 | ₩35,533 | ₩35,640 | +0.08% | 1.9천 |
|---|
| 2026.05.12 | ₩35,479 | ₩35,720 | ₩35,479 | ₩35,706 | +0.64% | 2.3천 |
|---|
| 2026.05.11 | ₩36,281 | ₩36,281 | ₩36,014 | ₩36,014 | -0.74% | 200 |
|---|
| 2026.05.08 | ₩35,987 | ₩36,281 | ₩35,987 | ₩36,161 | +0.48% | 1.8천 |
|---|
| 2026.05.07 | ₩36,148 | ₩36,148 | ₩35,773 | ₩35,854 | -0.81% | 1.6천 |
|---|
| 2026.05.06 | ₩36,255 | ₩36,255 | ₩36,041 | ₩36,175 | -0.22% | 3천 |
|---|
| 2026.05.05 | ₩35,466 | ₩36,041 | ₩35,466 | ₩35,934 | +1.32% | 3천 |
|---|
| 2026.05.04 | ₩35,546 | ₩35,546 | ₩35,145 | ₩35,225 | -0.90% | 1천 |
|---|
| 2026.05.01 | ₩35,680 | ₩35,773 | ₩35,586 | ₩35,653 | -0.07% | 3.3천 |
|---|
| 2026.04.30 | ₩34,931 | ₩35,466 | ₩34,931 | ₩35,466 | +1.53% | 900 |
|---|
| 2026.04.29 | ₩34,596 | ₩34,730 | ₩34,596 | ₩34,730 | +0.39% | 3.3천 |
|---|
| 2026.04.28 | ₩35,131 | ₩35,279 | ₩35,131 | ₩35,265 | +0.38% | 1천 |
|---|
| 2026.04.27 | ₩35,586 | ₩35,586 | ₩35,332 | ₩35,452 | -0.38% | 4.3천 |
|---|
| 2026.04.24 | ₩35,332 | ₩35,492 | ₩35,332 | ₩35,492 | +0.45% | 5.8천 |
|---|
| 2026.04.23 | ₩35,359 | ₩35,452 | ₩34,971 | ₩35,145 | -0.61% | 1천 |
|---|
| 2026.04.22 | ₩35,131 | ₩35,252 | ₩35,065 | ₩35,252 | +0.34% | 1.2천 |
|---|
| 2026.04.21 | ₩35,439 | ₩35,439 | ₩35,078 | ₩35,078 | -1.02% | 1.5천 |
|---|
| 2026.04.20 | ₩35,466 | ₩35,533 | ₩35,412 | ₩35,506 | +0.11% | 1.9천 |
|---|
| 2026.04.17 | ₩35,399 | ₩35,466 | ₩35,332 | ₩35,385 | -0.04% | 1.1천 |
|---|
| 2026.04.16 | ₩34,423 | ₩34,489 | ₩34,342 | ₩34,489 | +0.19% | 1.4천 |
|---|
| 2026.04.15 | ₩34,289 | ₩34,436 | ₩34,289 | ₩34,436 | +0.43% | 3.4천 |
|---|
| 2026.04.14 | ₩34,476 | ₩34,596 | ₩34,449 | ₩34,530 | +0.16% | 2.1천 |
|---|
| 2026.04.13 | ₩33,968 | ₩34,142 | ₩33,968 | ₩34,142 | +0.51% | 1.9천 |
|---|
| 2026.04.10 | ₩33,727 | ₩33,754 | ₩33,593 | ₩33,700 | -0.08% | 1.9천 |
|---|
| 2026.04.09 | ₩33,781 | ₩33,821 | ₩33,700 | ₩33,821 | +0.12% | 5.4천 |
|---|
| 2026.04.08 | ₩33,634 | ₩33,634 | ₩33,286 | ₩33,486 | -0.44% | 2.3천 |
|---|
| 2026.04.07 | ₩32,149 | ₩32,510 | ₩32,149 | ₩32,510 | +1.12% | 1.9천 |
|---|
| 2026.04.06 | ₩32,390 | ₩32,510 | ₩32,390 | ₩32,403 | +0.04% | 5.9천 |
|---|
| 2026.04.02 | ₩32,122 | ₩32,176 | ₩31,935 | ₩32,149 | +0.08% | 2천 |
|---|
| 2026.04.01 | ₩31,949 | ₩32,015 | ₩31,935 | ₩32,002 | +0.17% | 800 |
|---|
| 2026.03.31 | ₩31,587 | ₩31,681 | ₩31,587 | ₩31,681 | +0.30% | 5.3천 |
|---|
| 2026.03.30 | ₩31,012 | ₩31,012 | ₩30,772 | ₩30,959 | -0.17% | 6.8천 |
|---|
| 2026.03.27 | ₩31,320 | ₩31,320 | ₩31,226 | ₩31,226 | -0.30% | 200 |
|---|
| 2026.03.26 | ₩31,735 | ₩31,788 | ₩31,628 | ₩31,628 | -0.34% | 5.7천 |
|---|
| 2026.03.25 | ₩32,029 | ₩32,082 | ₩31,908 | ₩32,082 | +0.17% | 2.3천 |
|---|
| 2026.03.24 | ₩31,828 | ₩31,949 | ₩31,828 | ₩31,882 | +0.17% | 3.6천 |
|---|
| 2026.03.23 | ₩31,788 | ₩31,788 | ₩31,694 | ₩31,694 | -0.29% | 4천 |
|---|
| 2026.03.20 | ₩30,892 | ₩30,892 | ₩30,879 | ₩30,879 | -0.04% | 1.3천 |
|---|
| 2026.03.19 | ₩31,253 | ₩31,614 | ₩31,200 | ₩31,521 | +0.86% | 6.4천 |
|---|
| 2026.03.18 | ₩31,628 | ₩31,641 | ₩31,360 | ₩31,360 | -0.85% | 6.9천 |
|---|
| 2026.03.17 | ₩31,882 | ₩31,882 | ₩31,748 | ₩31,815 | -0.21% | 4.6천 |
|---|
| 2026.03.16 | ₩31,681 | ₩31,775 | ₩31,654 | ₩31,654 | -0.08% | 9.7천 |
|---|
| 2026.03.13 | ₩31,267 | ₩31,267 | ₩31,226 | ₩31,267 | 0.00% | 8.9천 |
|---|
| 2026.03.12 | ₩31,547 | ₩31,574 | ₩31,333 | ₩31,333 | -0.68% | 2.7천 |
|---|
| 2026.03.11 | ₩32,015 | ₩32,136 | ₩31,908 | ₩32,082 | +0.21% | 5.4천 |
|---|
| 2026.03.10 | ₩32,270 | ₩32,403 | ₩32,015 | ₩32,056 | -0.66% | 3.5천 |
|---|
| 2026.03.09 | ₩31,039 | ₩32,189 | ₩31,039 | ₩32,109 | +3.45% | 7천 |
|---|
| 2026.03.06 | ₩31,842 | ₩31,989 | ₩31,815 | ₩31,815 | -0.08% | 900 |
|---|
| 2026.03.05 | ₩32,497 | ₩32,631 | ₩32,403 | ₩32,631 | +0.41% | 5.1천 |
|---|
| 2026.03.04 | ₩33,232 | ₩33,393 | ₩33,232 | ₩33,353 | +0.36% | 9.2천 |
|---|
| 2026.03.03 | ₩32,350 | ₩33,166 | ₩32,350 | ₩33,059 | +2.19% | 7.1천 |
|---|
| 2026.03.02 | ₩33,607 | ₩33,607 | ₩33,500 | ₩33,540 | -0.20% | 3.2천 |
|---|
| 2026.02.27 | ₩33,139 | ₩33,139 | ₩33,085 | ₩33,139 | 0.00% | 2.9천 |
|---|
| 2026.02.26 | ₩33,219 | ₩33,513 | ₩33,219 | ₩33,513 | +0.89% | 3.1천 |
|---|
| 2026.02.25 | ₩33,152 | ₩33,299 | ₩33,152 | ₩33,299 | +0.44% | 4.2천 |
|---|
| 2026.02.24 | ₩33,112 | ₩33,125 | ₩33,059 | ₩33,112 | 0.00% | 2.5천 |
|---|
| 2026.02.23 | ₩32,684 | ₩32,791 | ₩32,684 | ₩32,791 | +0.33% | 200 |
|---|
| 2026.02.20 | ₩33,460 | ₩33,500 | ₩33,460 | ₩33,500 | +0.12% | 2.9천 |
|---|
| 2026.02.19 | ₩33,179 | ₩33,273 | ₩33,032 | ₩33,273 | +0.28% | 3.1천 |
|---|
| 2026.02.18 | ₩33,620 | ₩33,620 | ₩33,246 | ₩33,299 | -0.95% | 82.2만 |
|---|
| 2026.02.17 | ₩33,393 | ₩33,393 | ₩33,232 | ₩33,232 | -0.48% | 300 |
|---|
| 2026.02.13 | ₩32,657 | ₩33,353 | ₩32,657 | ₩33,219 | +1.72% | 1.1천 |
|---|
| 2026.02.12 | ₩32,804 | ₩32,871 | ₩32,724 | ₩32,724 | -0.24% | 4천 |
|---|
| 2026.02.11 | ₩33,888 | ₩33,901 | ₩33,540 | ₩33,567 | -0.95% | 4.4만 |
|---|
| 2026.02.10 | ₩33,995 | ₩33,995 | ₩33,674 | ₩33,674 | -0.94% | 216.7만 |
|---|