시장 데이터를 불러오는 중
전체 종목
Euclidean Fundamental Value ETF 과거 주가
Euclidean Fundamental Value ETF · ECML · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Euclidean Fundamental Value ETF · ECML · 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 | ₩53,878 | ₩53,933 | ₩53,033 | ₩53,874 | -0.01% | 3.9천 |
| 2026.09.28–2026.10.02 | ₩53,078 | ₩53,506 | ₩52,563 | ₩53,506 | +0.81% | 4.8천 |
| 2026.09.21–2026.09.25 | ₩54,390 | ₩54,390 | ₩53,296 | ₩53,557 | -1.53% | 900 |
| 2026.09.14–2026.09.18 | ₩55,499 | ₩55,598 | ₩54,909 | ₩54,909 | -1.06% | 800 |
| 2026.09.08–2026.09.11 | ₩55,928 | ₩55,970 | ₩55,201 | ₩55,632 | -0.53% | 800 |
| 2026.08.31–2026.09.04 | ₩56,213 | ₩56,586 | ₩55,903 | ₩56,339 | +0.22% | 500 |
| 2026.08.24–2026.08.28 | ₩56,697 | ₩56,697 | ₩56,427 | ₩56,427 | -0.48% | 500 |
| 2026.08.17–2026.08.21 | ₩55,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,911 |
| ₩55,695 |
| ₩56,911 |
| +2.02% |
| 1.5만 |
| 2026.08.10–2026.08.14 | ₩55,272 | ₩56,037 | ₩55,137 | ₩55,998 | +1.31% | 3.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩53,904 | ₩54,992 | ₩53,904 | ₩54,992 | +2.02% | 5.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩53,448 | ₩54,588 | ₩53,381 | ₩53,693 | +0.46% | 13.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,689 | ₩53,176 | ₩52,570 | ₩53,176 | +0.92% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩52,925 | ₩53,212 | ₩52,476 | ₩52,974 | +0.09% | 2.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩52,416 | ₩52,563 | ₩51,946 | ₩52,518 | +0.19% | 1.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,946 | ₩52,496 | ₩51,812 | ₩52,496 | +1.06% | 9.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩51,557 | ₩52,218 | ₩51,245 | ₩52,218 | +1.28% | 700 |
|---|
| 2026.06.15–2026.06.18 | ₩52,282 | ₩52,282 | ₩51,127 | ₩51,270 | -1.93% | 9.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,302 | ₩52,657 | ₩51,253 | ₩52,535 | +2.40% | 1.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,672 | ₩51,673 | ₩50,672 | ₩51,044 | +0.73% | 4.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,168 | ₩51,390 | ₩50,297 | ₩50,311 | -1.67% | 3.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩50,419 | ₩50,873 | ₩49,905 | ₩50,846 | +0.85% | 1.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩51,251 | ₩51,251 | ₩50,137 | ₩50,137 | -2.17% | 6.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩50,498 | ₩51,336 | ₩50,498 | ₩51,132 | +1.26% | 500 |
|---|
| 2026.04.27–2026.05.01 | ₩51,128 | ₩51,200 | ₩50,566 | ₩50,934 | -0.38% | 22.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,465 | ₩51,128 | ₩50,465 | ₩50,881 | +0.82% | 900 |
|---|
| 2026.04.13–2026.04.17 | ₩50,094 | ₩50,268 | ₩49,498 | ₩50,268 | +0.35% | 600 |
|---|
| 2026.04.06–2026.04.10 | ₩49,159 | ₩50,251 | ₩49,096 | ₩49,834 | +1.37% | 900 |
|---|
| 2026.03.30–2026.04.02 | ₩47,972 | ₩49,018 | ₩47,972 | ₩48,906 | +1.95% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩47,476 | ₩48,456 | ₩47,319 | ₩48,108 | +1.33% | 15만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,471 | ₩47,748 | ₩46,562 | ₩46,562 | -1.91% | 600 |
|---|
| 2026.03.09–2026.03.13 | ₩48,055 | ₩48,055 | ₩47,244 | ₩47,244 | -1.69% | 500 |
|---|
| 2026.03.02–2026.03.06 | ₩49,505 | ₩49,747 | ₩47,886 | ₩47,886 | -3.27% | 1.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,312 | ₩49,820 | ₩49,312 | ₩49,698 | +0.78% | 500 |
|---|
| 2026.02.17–2026.02.20 | ₩49,639 | ₩50,073 | ₩49,639 | ₩49,836 | +0.40% | 1천 |
|---|
| 2026.02.09–2026.02.13 | ₩48,710 | ₩49,894 | ₩48,710 | ₩49,849 | +2.34% | 9.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩47,780 | ₩48,818 | ₩47,780 | ₩48,818 | +2.17% | 600 |
|---|
| 2026.01.26–2026.01.30 | ₩47,736 | ₩47,783 | ₩47,131 | ₩47,361 | -0.79% | 500 |
|---|
| 2026.01.20–2026.01.23 | ₩47,131 | ₩48,138 | ₩47,131 | ₩47,806 | +1.43% | 400 |
|---|
| 2026.01.12–2026.01.16 | ₩47,426 | ₩48,063 | ₩47,426 | ₩47,491 | +0.14% | 500 |
|---|
| 2026.01.05–2026.01.09 | ₩46,104 | ₩47,264 | ₩45,841 | ₩47,264 | +2.52% | 3.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,215 | ₩45,385 | ₩44,803 | ₩45,385 | +0.38% | 400 |
|---|
| 2025.12.22–2025.12.26 | ₩46,051 | ₩46,051 | ₩45,312 | ₩45,515 | -1.16% | 500 |
|---|
| 2025.12.15–2025.12.19 | ₩46,435 | ₩46,435 | ₩45,817 | ₩45,827 | -1.31% | 900 |
|---|
| 2025.12.08–2025.12.12 | ₩44,956 | ₩46,744 | ₩44,907 | ₩46,494 | +3.42% | 800 |
|---|
| 2025.12.01–2025.12.05 | ₩45,042 | ₩45,602 | ₩44,996 | ₩45,357 | +0.70% | 600 |
|---|
| 2025.11.24–2025.11.28 | ₩43,805 | ₩45,150 | ₩43,805 | ₩45,150 | +3.07% | 700 |
|---|
| 2025.11.17–2025.11.21 | ₩42,951 | ₩43,872 | ₩42,651 | ₩43,680 | +1.70% | 8.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩43,604 | ₩44,143 | ₩43,604 | ₩43,675 | +0.16% | 600 |
|---|
| 2025.11.03–2025.11.07 | ₩43,444 | ₩43,553 | ₩43,101 | ₩43,385 | -0.14% | 700 |
|---|
| 2025.10.27–2025.10.31 | ₩44,248 | ₩44,302 | ₩43,449 | ₩43,449 | -1.80% | 8.6천 |
|---|
| 2025.10.20–2025.10.24 | ₩44,213 | ₩44,518 | ₩44,170 | ₩44,276 | +0.14% | 3만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,482 | ₩44,026 | ₩43,482 | ₩43,728 | +0.57% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,961 | ₩42,961 | ₩42,961 | ₩42,961 | 0.00% | 100 |
|---|