시장 데이터를 불러오는 중
전체 종목
Aristotle Multi-Sector Income ETF 과거 주가
Aristotle Multi-Sector Income ETF · ARMS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aristotle Multi-Sector Income ETF · ARMS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,705 | ₩32,772 | ₩32,705 | ₩32,718 | +0.04% | 700 |
| 2026.10.08 | ₩32,705 | ₩32,732 | ₩32,705 | ₩32,718 | +0.04% | 500 |
| 2026.10.07 | ₩32,638 | ₩32,652 | ₩32,638 | ₩32,652 | +0.04% | 1만 |
| 2026.10.06 | ₩32,652 | ₩32,665 | ₩32,638 | ₩32,665 | +0.04% | 600 |
| 2026.10.05 | ₩32,585 | ₩32,612 | ₩32,572 | ₩32,612 | +0.08% | 1.9천 |
| 2026.10.02 | ₩32,718 | ₩32,718 | ₩32,585 | ₩32,585 | -0.41% | 500 |
| 2026.10.01 | ₩32,612 | ₩32,625 | ₩32,612 | ₩32,625 | +0.04% | 1만 |
| 2026.09.30 | ₩32,585 | ₩32,585 | ₩32,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,585 |
| 0.00% |
| 2.1만 |
| 2026.09.29 | ₩32,798 | ₩32,798 | ₩32,758 | ₩32,758 | -0.12% | 600 |
|---|
| 2026.09.28 | ₩32,785 | ₩32,785 | ₩32,718 | ₩32,758 | -0.08% | 1.1만 |
|---|
| 2026.09.25 | ₩32,892 | ₩32,905 | ₩32,838 | ₩32,892 | 0.00% | 1.1만 |
|---|
| 2026.09.24 | ₩32,878 | ₩32,878 | ₩32,865 | ₩32,865 | -0.04% | 9.7천 |
|---|
| 2026.09.23 | ₩33,132 | ₩33,132 | ₩32,972 | ₩32,972 | -0.48% | 5.1만 |
|---|
| 2026.09.22 | ₩33,279 | ₩33,279 | ₩33,225 | ₩33,252 | -0.08% | 1만 |
|---|
| 2026.09.21 | ₩33,199 | ₩33,252 | ₩33,199 | ₩33,252 | +0.16% | 1만 |
|---|
| 2026.09.18 | ₩33,145 | ₩33,145 | ₩33,145 | ₩33,145 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,252 | ₩33,252 | ₩33,252 | ₩33,252 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,199 | ₩33,199 | ₩33,119 | ₩33,119 | -0.24% | 200 |
|---|
| 2026.09.15 | ₩33,119 | ₩33,132 | ₩33,119 | ₩33,119 | 0.00% | 600 |
|---|
| 2026.09.14 | ₩33,145 | ₩33,145 | ₩33,145 | ₩33,145 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,225 | ₩33,225 | ₩33,185 | ₩33,185 | -0.12% | 100 |
|---|
| 2026.09.10 | ₩33,225 | ₩33,265 | ₩33,225 | ₩33,239 | +0.04% | 400 |
|---|
| 2026.09.09 | ₩33,385 | ₩33,425 | ₩33,372 | ₩33,372 | -0.04% | 1.8천 |
|---|
| 2026.09.08 | ₩33,399 | ₩33,425 | ₩33,399 | ₩33,425 | +0.08% | 300 |
|---|
| 2026.09.04 | ₩33,412 | ₩33,465 | ₩33,412 | ₩33,465 | +0.16% | 400 |
|---|
| 2026.09.03 | ₩33,399 | ₩33,439 | ₩33,399 | ₩33,439 | +0.12% | 100 |
|---|
| 2026.09.02 | ₩33,385 | ₩33,399 | ₩33,385 | ₩33,399 | +0.04% | 118.5만 |
|---|
| 2026.09.01 | ₩33,425 | ₩33,439 | ₩33,372 | ₩33,372 | -0.16% | 1.2천 |
|---|
| 2026.08.31 | ₩33,439 | ₩33,465 | ₩33,425 | ₩33,465 | +0.08% | 400 |
|---|
| 2026.08.28 | ₩33,559 | ₩33,612 | ₩33,532 | ₩33,532 | -0.08% | 300 |
|---|
| 2026.08.27 | ₩33,599 | ₩33,625 | ₩33,599 | ₩33,625 | +0.08% | 200 |
|---|
| 2026.08.26 | ₩33,585 | ₩33,612 | ₩33,585 | ₩33,612 | +0.08% | 100 |
|---|
| 2026.08.25 | ₩33,572 | ₩33,639 | ₩33,572 | ₩33,639 | +0.20% | 100 |
|---|
| 2026.08.24 | ₩33,505 | ₩33,545 | ₩33,505 | ₩33,545 | +0.12% | 100 |
|---|
| 2026.08.21 | ₩33,479 | ₩33,519 | ₩33,479 | ₩33,519 | +0.12% | 100 |
|---|
| 2026.08.20 | ₩33,492 | ₩33,559 | ₩33,492 | ₩33,559 | +0.20% | 100 |
|---|
| 2026.08.19 | ₩33,545 | ₩33,585 | ₩33,545 | ₩33,585 | +0.12% | 300 |
|---|
| 2026.08.18 | ₩33,425 | ₩33,465 | ₩33,425 | ₩33,465 | +0.12% | 100 |
|---|
| 2026.08.17 | ₩33,492 | ₩33,492 | ₩33,465 | ₩33,465 | -0.08% | 200 |
|---|
| 2026.08.14 | ₩33,572 | ₩33,572 | ₩33,532 | ₩33,559 | -0.04% | 119.5만 |
|---|
| 2026.08.13 | ₩33,585 | ₩33,585 | ₩33,585 | ₩33,585 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,519 | ₩33,519 | ₩33,505 | ₩33,505 | -0.04% | 1.1천 |
|---|
| 2026.08.11 | ₩33,465 | ₩33,465 | ₩33,465 | ₩33,465 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,479 | ₩33,479 | ₩33,452 | ₩33,452 | -0.08% | 100 |
|---|
| 2026.08.07 | ₩33,519 | ₩33,519 | ₩33,519 | ₩33,519 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,545 | ₩33,545 | ₩33,532 | ₩33,532 | -0.04% | 1천 |
|---|
| 2026.08.04 | ₩33,519 | ₩33,545 | ₩33,519 | ₩33,545 | +0.08% | 4.3천 |
|---|
| 2026.08.03 | ₩33,439 | ₩33,439 | ₩33,439 | ₩33,439 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,372 | ₩33,385 | ₩33,359 | ₩33,372 | 0.00% | 5.7천 |
|---|
| 2026.07.30 | ₩33,412 | ₩33,425 | ₩33,399 | ₩33,399 | -0.04% | 6천 |
|---|