시장 데이터를 불러오는 중
전체 종목
Aztlan Global Stock Selection DM SMID ETF 과거 주가
Aztlan Global Stock Selection DM SMID ETF · AZTD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aztlan Global Stock Selection DM SMID ETF · AZTD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩41,254 | ₩41,481 | ₩40,996 | ₩41,481 | +0.55% | 1천 |
| 2026.09.28–2026.10.02 | ₩40,559 | ₩41,182 | ₩40,559 | ₩41,182 | +1.54% | 6.4천 |
| 2026.09.21–2026.09.25 | ₩41,453 | ₩41,453 | ₩40,516 | ₩40,780 | -1.62% | 800 |
| 2026.09.14–2026.09.18 | ₩41,721 | ₩41,721 | ₩41,143 | ₩41,237 | -1.16% | 700 |
| 2026.09.08–2026.09.11 | ₩42,985 | ₩42,985 | ₩41,728 | ₩42,127 | -2.00% | 700 |
| 2026.08.31–2026.09.04 | ₩43,141 | ₩43,169 | ₩42,518 | ₩43,169 | +0.06% | 900 |
| 2026.08.24–2026.08.28 | ₩43,345 | ₩43,513 | ₩43,217 | ₩43,217 | -0.30% | 800 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,983 |
| ₩43,094 |
| ₩43,355 |
| -1.43% |
| 500 |
| 2026.08.10–2026.08.14 | ₩43,408 | ₩44,179 | ₩43,408 | ₩44,179 | +1.78% | 2.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩43,665 | ₩44,306 | ₩43,637 | ₩44,053 | +0.89% | 3.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,202 | ₩43,428 | ₩42,850 | ₩43,057 | -0.34% | 3.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩43,225 | ₩43,569 | ₩42,802 | ₩42,901 | -0.75% | 6.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,521 | ₩43,571 | ₩43,162 | ₩43,162 | -0.82% | 800 |
|---|
| 2026.07.06–2026.07.10 | ₩44,626 | ₩45,787 | ₩43,631 | ₩44,109 | -1.16% | 900 |
|---|
| 2026.06.29–2026.07.02 | ₩44,253 | ₩44,285 | ₩44,042 | ₩44,042 | -0.48% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩43,585 | ₩43,696 | ₩43,093 | ₩43,696 | +0.25% | 3.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩43,383 | ₩43,569 | ₩43,269 | ₩43,569 | +0.43% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩42,276 | ₩42,970 | ₩41,516 | ₩42,970 | +1.64% | 600 |
|---|
| 2026.06.01–2026.06.05 | ₩43,148 | ₩43,188 | ₩42,168 | ₩42,168 | -2.27% | 500 |
|---|
| 2026.05.26–2026.05.29 | ₩42,949 | ₩43,078 | ₩42,731 | ₩43,078 | +0.30% | 1.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩42,478 | ₩42,479 | ₩41,912 | ₩42,298 | -0.42% | 500 |
|---|
| 2026.05.11–2026.05.15 | ₩43,774 | ₩43,774 | ₩42,519 | ₩42,519 | -2.87% | 500 |
|---|
| 2026.05.04–2026.05.08 | ₩42,282 | ₩44,036 | ₩42,282 | ₩43,659 | +3.26% | 700 |
|---|
| 2026.04.27–2026.05.01 | ₩41,883 | ₩42,653 | ₩41,337 | ₩42,618 | +1.76% | 600 |
|---|
| 2026.04.20–2026.04.24 | ₩42,561 | ₩42,561 | ₩41,784 | ₩41,812 | -1.76% | 4.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩41,075 | ₩42,410 | ₩41,075 | ₩42,410 | +3.25% | 500 |
|---|
| 2026.04.06–2026.04.10 | ₩39,067 | ₩40,839 | ₩39,067 | ₩40,743 | +4.29% | 500 |
|---|
| 2026.03.30–2026.04.02 | ₩37,112 | ₩39,160 | ₩37,112 | ₩38,984 | +5.05% | 500 |
|---|
| 2026.03.23–2026.03.27 | ₩38,407 | ₩40,489 | ₩37,561 | ₩37,561 | -2.20% | 1.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,835 | ₩39,097 | ₩37,489 | ₩37,489 | -3.46% | 1.1천 |
|---|
| 2026.03.09–2026.03.13 | ₩39,096 | ₩39,875 | ₩38,504 | ₩38,504 | -1.52% | 1천 |
|---|
| 2026.03.02–2026.03.06 | ₩41,330 | ₩41,389 | ₩39,312 | ₩39,312 | -4.88% | 600 |
|---|
| 2026.02.23–2026.02.27 | ₩40,908 | ₩41,851 | ₩40,908 | ₩41,346 | +1.07% | 2.2천 |
|---|
| 2026.02.17–2026.02.20 | ₩40,746 | ₩41,254 | ₩40,625 | ₩41,254 | +1.25% | 400 |
|---|
| 2026.02.09–2026.02.13 | ₩40,996 | ₩40,996 | ₩40,006 | ₩40,433 | -1.37% | 600 |
|---|
| 2026.02.02–2026.02.06 | ₩39,778 | ₩40,819 | ₩39,693 | ₩40,819 | +2.62% | 2.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩40,276 | ₩40,643 | ₩39,334 | ₩39,334 | -2.34% | 6.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩39,083 | ₩39,942 | ₩39,083 | ₩39,825 | +1.90% | 400 |
|---|
| 2026.01.12–2026.01.16 | ₩39,061 | ₩39,448 | ₩38,888 | ₩39,294 | +0.59% | 6.9천 |
|---|
| 2026.01.05–2026.01.09 | ₩38,327 | ₩39,088 | ₩38,020 | ₩38,959 | +1.65% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,269 | ₩38,474 | ₩37,926 | ₩38,257 | -0.03% | 400 |
|---|
| 2025.12.22–2025.12.26 | ₩38,875 | ₩39,016 | ₩38,621 | ₩38,621 | -0.65% | 1.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩37,962 | ₩38,448 | ₩37,488 | ₩38,432 | +1.24% | 1.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩37,540 | ₩38,458 | ₩37,491 | ₩37,775 | +0.63% | 1.3천 |
|---|
| 2025.12.01–2025.12.05 | ₩37,407 | ₩37,673 | ₩36,993 | ₩37,524 | +0.31% | 1.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,322 | ₩37,948 | ₩36,322 | ₩37,948 | +4.48% | 700 |
|---|
| 2025.11.17–2025.11.21 | ₩36,053 | ₩36,053 | ₩34,996 | ₩35,592 | -1.28% | 1.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩37,060 | ₩37,460 | ₩36,633 | ₩36,695 | -0.98% | 1천 |
|---|
| 2025.11.03–2025.11.07 | ₩37,367 | ₩37,367 | ₩36,068 | ₩36,478 | -2.38% | 800 |
|---|
| 2025.10.27–2025.10.31 | ₩38,221 | ₩38,221 | ₩37,193 | ₩37,233 | -2.58% | 1천 |
|---|
| 2025.10.20–2025.10.24 | ₩36,819 | ₩37,879 | ₩36,743 | ₩37,879 | +2.88% | 2.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩36,818 | ₩37,113 | ₩36,818 | ₩36,823 | +0.01% | 900 |
|---|
| 2025.10.10–2025.10.10 | ₩36,375 | ₩36,375 | ₩36,375 | ₩36,375 | 0.00% | 100 |
|---|