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 | ₩53,867 | ₩53,922 | ₩53,022 | ₩53,863 | -0.01% | 3.9천 |
| 2026.09.28–2026.10.02 | ₩53,068 | ₩53,496 | ₩52,553 | ₩53,496 | +0.81% | 4.8천 |
| 2026.09.21–2026.09.25 | ₩54,379 | ₩54,379 | ₩53,285 | ₩53,547 | -1.53% | 900 |
| 2026.09.14–2026.09.18 | ₩55,488 | ₩55,588 | ₩54,898 | ₩54,898 | -1.06% | 800 |
| 2026.09.08–2026.09.11 | ₩55,918 | ₩55,959 | ₩55,191 | ₩55,621 | -0.53% | 800 |
| 2026.08.31–2026.09.04 | ₩56,202 | ₩56,575 | ₩55,892 | ₩56,328 | +0.22% | 500 |
| 2026.08.24–2026.08.28 | ₩56,686 | ₩56,686 | ₩56,416 | ₩56,416 | -0.48% | 500 |
| 2026.08.17–2026.08.21 | ₩55,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,900 |
| ₩55,684 |
| ₩56,900 |
| +2.02% |
| 1.5만 |
| 2026.08.10–2026.08.14 | ₩55,262 | ₩56,026 | ₩55,126 | ₩55,987 | +1.31% | 3.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩53,894 | ₩54,982 | ₩53,894 | ₩54,982 | +2.02% | 5.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩53,438 | ₩54,578 | ₩53,371 | ₩53,682 | +0.46% | 13.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,679 | ₩53,166 | ₩52,560 | ₩53,166 | +0.92% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩52,915 | ₩53,202 | ₩52,466 | ₩52,963 | +0.09% | 2.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩52,406 | ₩52,553 | ₩51,936 | ₩52,507 | +0.19% | 1.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,936 | ₩52,486 | ₩51,802 | ₩52,486 | +1.06% | 9.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩51,547 | ₩52,208 | ₩51,235 | ₩52,208 | +1.28% | 700 |
|---|
| 2026.06.15–2026.06.18 | ₩52,271 | ₩52,271 | ₩51,117 | ₩51,260 | -1.93% | 9.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,292 | ₩52,647 | ₩51,243 | ₩52,525 | +2.40% | 1.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,662 | ₩51,663 | ₩50,662 | ₩51,034 | +0.73% | 4.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,158 | ₩51,380 | ₩50,287 | ₩50,302 | -1.67% | 3.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩50,409 | ₩50,863 | ₩49,895 | ₩50,837 | +0.85% | 1.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩51,242 | ₩51,242 | ₩50,127 | ₩50,127 | -2.17% | 6.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩50,488 | ₩51,326 | ₩50,488 | ₩51,122 | +1.26% | 500 |
|---|
| 2026.04.27–2026.05.01 | ₩51,118 | ₩51,191 | ₩50,556 | ₩50,924 | -0.38% | 22.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,456 | ₩51,118 | ₩50,456 | ₩50,871 | +0.82% | 900 |
|---|
| 2026.04.13–2026.04.17 | ₩50,084 | ₩50,259 | ₩49,489 | ₩50,259 | +0.35% | 600 |
|---|
| 2026.04.06–2026.04.10 | ₩49,150 | ₩50,241 | ₩49,087 | ₩49,824 | +1.37% | 900 |
|---|
| 2026.03.30–2026.04.02 | ₩47,963 | ₩49,009 | ₩47,963 | ₩48,896 | +1.95% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩47,467 | ₩48,447 | ₩47,310 | ₩48,098 | +1.33% | 15만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,461 | ₩47,739 | ₩46,553 | ₩46,553 | -1.91% | 600 |
|---|
| 2026.03.09–2026.03.13 | ₩48,046 | ₩48,046 | ₩47,235 | ₩47,235 | -1.69% | 500 |
|---|
| 2026.03.02–2026.03.06 | ₩49,496 | ₩49,737 | ₩47,877 | ₩47,877 | -3.27% | 1.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,302 | ₩49,811 | ₩49,302 | ₩49,689 | +0.78% | 500 |
|---|
| 2026.02.17–2026.02.20 | ₩49,630 | ₩50,063 | ₩49,630 | ₩49,827 | +0.40% | 1천 |
|---|
| 2026.02.09–2026.02.13 | ₩48,700 | ₩49,884 | ₩48,700 | ₩49,839 | +2.34% | 9.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩47,771 | ₩48,809 | ₩47,771 | ₩48,809 | +2.17% | 600 |
|---|
| 2026.01.26–2026.01.30 | ₩47,727 | ₩47,774 | ₩47,122 | ₩47,351 | -0.79% | 500 |
|---|
| 2026.01.20–2026.01.23 | ₩47,122 | ₩48,129 | ₩47,122 | ₩47,797 | +1.43% | 400 |
|---|
| 2026.01.12–2026.01.16 | ₩47,417 | ₩48,054 | ₩47,417 | ₩47,481 | +0.14% | 500 |
|---|
| 2026.01.05–2026.01.09 | ₩46,095 | ₩47,255 | ₩45,832 | ₩47,255 | +2.52% | 3.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,206 | ₩45,376 | ₩44,794 | ₩45,376 | +0.38% | 400 |
|---|
| 2025.12.22–2025.12.26 | ₩46,043 | ₩46,043 | ₩45,304 | ₩45,506 | -1.16% | 500 |
|---|
| 2025.12.15–2025.12.19 | ₩46,426 | ₩46,426 | ₩45,808 | ₩45,819 | -1.31% | 900 |
|---|
| 2025.12.08–2025.12.12 | ₩44,947 | ₩46,734 | ₩44,899 | ₩46,485 | +3.42% | 800 |
|---|
| 2025.12.01–2025.12.05 | ₩45,033 | ₩45,593 | ₩44,987 | ₩45,348 | +0.70% | 600 |
|---|
| 2025.11.24–2025.11.28 | ₩43,796 | ₩45,141 | ₩43,796 | ₩45,141 | +3.07% | 700 |
|---|
| 2025.11.17–2025.11.21 | ₩42,942 | ₩43,863 | ₩42,643 | ₩43,672 | +1.70% | 8.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩43,595 | ₩44,134 | ₩43,595 | ₩43,666 | +0.16% | 600 |
|---|
| 2025.11.03–2025.11.07 | ₩43,436 | ₩43,544 | ₩43,092 | ₩43,377 | -0.14% | 700 |
|---|
| 2025.10.27–2025.10.31 | ₩44,239 | ₩44,294 | ₩43,441 | ₩43,441 | -1.80% | 8.6천 |
|---|
| 2025.10.20–2025.10.24 | ₩44,204 | ₩44,510 | ₩44,161 | ₩44,267 | +0.14% | 3만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,473 | ₩44,018 | ₩43,473 | ₩43,720 | +0.57% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,953 | ₩42,953 | ₩42,953 | ₩42,953 | 0.00% | 100 |
|---|