시장 데이터를 불러오는 중
전체 종목
Aristotle Core Plus Income ETF 과거 주가
Aristotle Core Plus Income ETF · ARCP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aristotle Core Plus Income ETF · ARCP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,589 | ₩32,589 | ₩32,589 | ₩32,589 | 0.00% | 100 |
| 2026.10.08 | ₩32,455 | ₩32,616 | ₩32,455 | ₩32,616 | +0.50% | 2만 |
| 2026.10.07 | ₩32,388 | ₩32,482 | ₩32,388 | ₩32,482 | +0.29% | 2만 |
| 2026.10.06 | ₩32,495 | ₩32,509 | ₩32,495 | ₩32,509 | +0.04% | 2만 |
| 2026.10.05 | ₩32,375 | ₩32,482 | ₩32,375 | ₩32,482 | +0.33% | 2만 |
| 2026.10.02 | ₩32,562 | ₩32,589 | ₩32,442 | ₩32,442 | -0.37% | 2.1천 |
| 2026.10.01 | ₩32,442 | ₩32,536 | ₩32,442 | ₩32,495 | +0.17% | 2.6만 |
| 2026.09.30 | ₩32,495 | ₩32,495 | ₩32,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,482 |
| -0.04% |
| 2만 |
| 2026.09.29 | ₩32,683 | ₩32,683 | ₩32,562 | ₩32,629 | -0.16% | 2만 |
|---|
| 2026.09.28 | ₩32,750 | ₩32,750 | ₩32,696 | ₩32,710 | -0.12% | 2만 |
|---|
| 2026.09.25 | ₩32,857 | ₩32,911 | ₩32,857 | ₩32,911 | +0.16% | 100 |
|---|
| 2026.09.24 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩32,871 | ₩32,897 | ₩32,844 | ₩32,871 | 0.00% | 7.5만 |
|---|
| 2026.09.22 | ₩33,192 | ₩33,192 | ₩33,192 | ₩33,192 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,219 | ₩33,219 | ₩33,206 | ₩33,206 | -0.04% | 1만 |
|---|
| 2026.09.18 | ₩33,085 | ₩33,085 | ₩33,058 | ₩33,058 | -0.08% | 100 |
|---|
| 2026.09.17 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,018 | ₩33,018 | ₩33,018 | ₩33,018 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,045 | ₩33,045 | ₩33,045 | ₩33,045 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,085 | ₩33,085 | ₩33,085 | ₩33,085 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,112 | ₩33,112 | ₩33,112 | ₩33,112 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,393 | ₩33,420 | ₩33,393 | ₩33,420 | +0.08% | 119.1만 |
|---|
| 2026.09.01 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,688 | ₩33,688 | ₩33,567 | ₩33,567 | -0.36% | 300 |
|---|
| 2026.08.27 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 119.4만 |
|---|
| 2026.08.13 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩33,648 | ₩33,661 | ₩33,648 | ₩33,661 | +0.04% | 200 |
|---|
| 2026.08.06 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,728 | ₩33,742 | ₩33,702 | ₩33,702 | -0.08% | 4천 |
|---|
| 2026.08.04 | ₩33,702 | ₩33,702 | ₩33,688 | ₩33,688 | -0.04% | 1.1천 |
|---|
| 2026.08.03 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,487 | ₩33,487 | ₩33,474 | ₩33,474 | -0.04% | 4천 |
|---|
| 2026.07.30 | ₩33,567 | ₩33,648 | ₩33,554 | ₩33,554 | -0.04% | 3천 |
|---|