시장 데이터를 불러오는 중
전체 종목
Elm Market Navigator ETF 과거 주가
Elm Market Navigator ETF · ELM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Elm Market Navigator ETF · ELM · 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 | ₩39,441 | ₩39,642 | ₩39,226 | ₩39,434 | -0.02% | 6.7만 |
| 2026.09.28–2026.10.02 | ₩39,441 | ₩39,548 | ₩39,012 | ₩39,307 | -0.34% | 19.9만 |
| 2026.09.21–2026.09.25 | ₩39,669 | ₩39,897 | ₩39,240 | ₩39,535 | -0.34% | 9.6만 |
| 2026.09.14–2026.09.18 | ₩39,334 | ₩39,521 | ₩39,092 | ₩39,427 | +0.24% | 14.2만 |
| 2026.09.08–2026.09.11 | ₩40,004 | ₩40,004 | ₩39,427 | ₩39,588 | -1.04% | 6.5만 |
| 2026.08.31–2026.09.04 | ₩39,897 | ₩40,018 | ₩39,588 | ₩39,883 | -0.03% | 14.3만 |
| 2026.08.24–2026.08.28 | ₩39,843 | ₩40,044 | ₩39,696 | ₩39,950 | +0.27% | 14.3만 |
| 2026.08.17–2026.08.21 | ₩39,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,098 |
| ₩39,655 |
| ₩39,910 |
| -0.10% |
| 15.5만 |
| 2026.08.10–2026.08.14 | ₩39,883 | ₩40,098 | ₩39,722 | ₩39,991 | +0.27% | 16.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,213 | ₩40,004 | ₩39,213 | ₩39,816 | +1.54% | 14.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,958 | ₩39,173 | ₩38,583 | ₩39,126 | +0.43% | 6.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,958 | ₩39,186 | ₩38,797 | ₩38,811 | -0.38% | 5.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,226 | ₩39,629 | ₩38,730 | ₩38,898 | -0.84% | 9.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,387 | ₩39,495 | ₩38,811 | ₩39,300 | -0.22% | 9.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,958 | ₩39,414 | ₩38,837 | ₩39,116 | +0.41% | 6.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,293 | ₩39,562 | ₩38,744 | ₩38,958 | -0.85% | 8.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,360 | ₩39,588 | ₩39,092 | ₩39,334 | -0.07% | 15.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,824 | ₩39,159 | ₩38,328 | ₩39,025 | +0.52% | 7.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,253 | ₩39,535 | ₩38,526 | ₩38,526 | -1.85% | 11.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,025 | ₩39,360 | ₩39,025 | ₩39,293 | +0.69% | 8.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,395 | ₩38,918 | ₩38,153 | ₩38,904 | +1.33% | 10.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,052 | ₩39,052 | ₩38,407 | ₩38,569 | -1.24% | 13.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,314 | ₩39,132 | ₩38,033 | ₩38,925 | +1.59% | 9.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,153 | ₩38,422 | ₩37,711 | ₩38,344 | +0.50% | 6.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,127 | ₩38,314 | ₩37,684 | ₩38,234 | +0.28% | 8.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,369 | ₩38,408 | ₩37,369 | ₩38,355 | +2.64% | 12.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,464 | ₩37,590 | ₩36,410 | ₩37,456 | +2.72% | 7만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,860 | ₩36,812 | ₩35,639 | ₩36,584 | +2.02% | 5.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,410 | ₩36,610 | ₩35,713 | ₩35,820 | -1.62% | 16.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,946 | ₩37,309 | ₩35,807 | ₩35,820 | -3.05% | 14.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,772 | ₩37,590 | ₩36,517 | ₩36,571 | -0.55% | 26.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,925 | ₩38,247 | ₩36,886 | ₩37,094 | -2.19% | 24.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,234 | ₩38,811 | ₩38,046 | ₩38,381 | +0.39% | 36.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,952 | ₩38,325 | ₩37,798 | ₩38,247 | +0.78% | 7.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,899 | ₩38,355 | ₩37,845 | ₩38,086 | +0.50% | 19.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,496 | ₩37,852 | ₩37,255 | ₩37,830 | +0.89% | 13만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,550 | ₩38,113 | ₩37,416 | ₩37,519 | -0.08% | 17.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,188 | ₩37,550 | ₩36,933 | ₩37,550 | +0.97% | 15.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,215 | ₩37,590 | ₩37,215 | ₩37,362 | +0.40% | 24.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,812 | ₩37,322 | ₩36,759 | ₩37,228 | +1.13% | 21.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,799 | ₩36,920 | ₩36,491 | ₩36,706 | -0.25% | 19.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,402 | ₩37,496 | ₩36,631 | ₩36,869 | -1.43% | 16.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,330 | ₩37,389 | ₩36,893 | ₩37,268 | -0.17% | 21.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,282 | ₩37,630 | ₩37,094 | ₩37,215 | -0.18% | 9.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,081 | ₩37,362 | ₩36,999 | ₩37,322 | +0.65% | 12.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,504 | ₩37,188 | ₩36,437 | ₩37,181 | +1.86% | 6만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,933 | ₩36,973 | ₩36,088 | ₩36,351 | -1.58% | 17.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,107 | ₩37,402 | ₩36,839 | ₩36,951 | -0.42% | 14.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,228 | ₩37,228 | ₩36,555 | ₩36,824 | -1.08% | 11만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,443 | ₩37,550 | ₩37,027 | ₩37,122 | -0.86% | 13.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,014 | ₩37,335 | ₩36,786 | ₩37,268 | +0.69% | 21.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,584 | ₩36,933 | ₩36,263 | ₩36,853 | +0.73% | 8.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,973 | ₩36,973 | ₩36,139 | ₩36,139 | -2.26% | 11.5만 |
|---|