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 | ₩32,615 | ₩32,615 | ₩32,615 | ₩32,615 | 0.00% | 100 |
| 2026.10.08 | ₩32,481 | ₩32,642 | ₩32,481 | ₩32,642 | +0.50% | 2만 |
| 2026.10.07 | ₩32,414 | ₩32,508 | ₩32,414 | ₩32,508 | +0.29% | 2만 |
| 2026.10.06 | ₩32,521 | ₩32,534 | ₩32,521 | ₩32,534 | +0.04% | 2만 |
| 2026.10.05 | ₩32,400 | ₩32,508 | ₩32,400 | ₩32,508 | +0.33% | 2만 |
| 2026.10.02 | ₩32,588 | ₩32,615 | ₩32,467 | ₩32,467 | -0.37% | 2.1천 |
| 2026.10.01 | ₩32,467 | ₩32,561 | ₩32,467 | ₩32,521 | +0.17% | 2.6만 |
| 2026.09.30 | ₩32,521 | ₩32,521 | ₩32,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,508 |
| -0.04% |
| 2만 |
| 2026.09.29 | ₩32,709 | ₩32,709 | ₩32,588 | ₩32,655 | -0.16% | 2만 |
|---|
| 2026.09.28 | ₩32,776 | ₩32,776 | ₩32,722 | ₩32,736 | -0.12% | 2만 |
|---|
| 2026.09.25 | ₩32,883 | ₩32,937 | ₩32,883 | ₩32,937 | +0.16% | 100 |
|---|
| 2026.09.24 | ₩32,937 | ₩32,937 | ₩32,937 | ₩32,937 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩32,896 | ₩32,923 | ₩32,870 | ₩32,896 | 0.00% | 7.5만 |
|---|
| 2026.09.22 | ₩33,218 | ₩33,218 | ₩33,218 | ₩33,218 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,245 | ₩33,245 | ₩33,232 | ₩33,232 | -0.04% | 1만 |
|---|
| 2026.09.18 | ₩33,111 | ₩33,111 | ₩33,084 | ₩33,084 | -0.08% | 100 |
|---|
| 2026.09.17 | ₩33,205 | ₩33,205 | ₩33,205 | ₩33,205 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,044 | ₩33,044 | ₩33,044 | ₩33,044 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,057 | ₩33,057 | ₩33,057 | ₩33,057 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,071 | ₩33,071 | ₩33,071 | ₩33,071 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,111 | ₩33,111 | ₩33,111 | ₩33,111 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,138 | ₩33,138 | ₩33,138 | ₩33,138 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,352 | ₩33,352 | ₩33,352 | ₩33,352 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,419 | ₩33,419 | ₩33,419 | ₩33,419 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,419 | ₩33,446 | ₩33,419 | ₩33,446 | +0.08% | 119.1만 |
|---|
| 2026.09.01 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,714 | ₩33,714 | ₩33,594 | ₩33,594 | -0.36% | 300 |
|---|
| 2026.08.27 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,701 | ₩33,701 | ₩33,701 | ₩33,701 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,634 | ₩33,634 | ₩33,634 | ₩33,634 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,647 | ₩33,647 | ₩33,647 | ₩33,647 | 0.00% | 119.4만 |
|---|
| 2026.08.13 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩33,674 | ₩33,688 | ₩33,674 | ₩33,688 | +0.04% | 200 |
|---|
| 2026.08.06 | ₩33,647 | ₩33,647 | ₩33,647 | ₩33,647 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,755 | ₩33,768 | ₩33,728 | ₩33,728 | -0.08% | 4천 |
|---|
| 2026.08.04 | ₩33,728 | ₩33,728 | ₩33,714 | ₩33,714 | -0.04% | 1.1천 |
|---|
| 2026.08.03 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,513 | ₩33,513 | ₩33,500 | ₩33,500 | -0.04% | 4천 |
|---|
| 2026.07.30 | ₩33,594 | ₩33,674 | ₩33,580 | ₩33,580 | -0.04% | 3천 |
|---|