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 | ₩39,436 | ₩39,637 | ₩39,221 | ₩39,429 | -0.02% | 6.7만 |
| 2026.09.28–2026.10.02 | ₩39,436 | ₩39,543 | ₩39,007 | ₩39,302 | -0.34% | 19.9만 |
| 2026.09.21–2026.09.25 | ₩39,664 | ₩39,892 | ₩39,235 | ₩39,530 | -0.34% | 9.6만 |
| 2026.09.14–2026.09.18 | ₩39,329 | ₩39,516 | ₩39,087 | ₩39,422 | +0.24% | 14.2만 |
| 2026.09.08–2026.09.11 | ₩39,999 | ₩39,999 | ₩39,422 | ₩39,583 | -1.04% | 6.5만 |
| 2026.08.31–2026.09.04 | ₩39,892 | ₩40,012 | ₩39,583 | ₩39,878 | -0.03% | 14.3만 |
| 2026.08.24–2026.08.28 | ₩39,838 | ₩40,039 | ₩39,691 | ₩39,945 | +0.27% | 14.3만 |
| 2026.08.17–2026.08.21 | ₩39,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,093 |
| ₩39,650 |
| ₩39,905 |
| -0.10% |
| 15.5만 |
| 2026.08.10–2026.08.14 | ₩39,878 | ₩40,093 | ₩39,717 | ₩39,986 | +0.27% | 16.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,208 | ₩39,999 | ₩39,208 | ₩39,811 | +1.54% | 14.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,953 | ₩39,168 | ₩38,578 | ₩39,121 | +0.43% | 6.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,953 | ₩39,181 | ₩38,792 | ₩38,806 | -0.38% | 5.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,221 | ₩39,624 | ₩38,725 | ₩38,893 | -0.84% | 9.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,382 | ₩39,490 | ₩38,806 | ₩39,295 | -0.22% | 9.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,953 | ₩39,409 | ₩38,832 | ₩39,111 | +0.41% | 6.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,288 | ₩39,557 | ₩38,739 | ₩38,953 | -0.85% | 8.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,355 | ₩39,583 | ₩39,087 | ₩39,329 | -0.07% | 15.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,819 | ₩39,154 | ₩38,323 | ₩39,020 | +0.52% | 7.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,248 | ₩39,530 | ₩38,521 | ₩38,521 | -1.85% | 11.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,020 | ₩39,355 | ₩39,020 | ₩39,288 | +0.69% | 8.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,390 | ₩38,913 | ₩38,149 | ₩38,900 | +1.33% | 10.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,047 | ₩39,047 | ₩38,402 | ₩38,564 | -1.24% | 13.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,310 | ₩39,127 | ₩38,028 | ₩38,920 | +1.59% | 9.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,149 | ₩38,417 | ₩37,706 | ₩38,339 | +0.50% | 6.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,122 | ₩38,310 | ₩37,679 | ₩38,229 | +0.28% | 8.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,364 | ₩38,403 | ₩37,364 | ₩38,350 | +2.64% | 12.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,459 | ₩37,585 | ₩36,405 | ₩37,451 | +2.72% | 7만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,856 | ₩36,808 | ₩35,634 | ₩36,580 | +2.02% | 5.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,405 | ₩36,605 | ₩35,708 | ₩35,815 | -1.62% | 16.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,942 | ₩37,304 | ₩35,802 | ₩35,815 | -3.05% | 14.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,767 | ₩37,585 | ₩36,513 | ₩36,566 | -0.55% | 26.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,921 | ₩38,242 | ₩36,881 | ₩37,089 | -2.19% | 24.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,229 | ₩38,806 | ₩38,041 | ₩38,377 | +0.39% | 36.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,947 | ₩38,320 | ₩37,793 | ₩38,242 | +0.78% | 7.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,894 | ₩38,350 | ₩37,840 | ₩38,082 | +0.50% | 19.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,492 | ₩37,847 | ₩37,250 | ₩37,825 | +0.89% | 13만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,545 | ₩38,108 | ₩37,411 | ₩37,514 | -0.08% | 17.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,183 | ₩37,545 | ₩36,928 | ₩37,545 | +0.97% | 15.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,210 | ₩37,585 | ₩37,210 | ₩37,357 | +0.40% | 24.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,808 | ₩37,317 | ₩36,754 | ₩37,223 | +1.13% | 21.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,794 | ₩36,915 | ₩36,486 | ₩36,702 | -0.25% | 19.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,398 | ₩37,492 | ₩36,627 | ₩36,864 | -1.43% | 16.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,325 | ₩37,384 | ₩36,888 | ₩37,264 | -0.17% | 21.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,277 | ₩37,626 | ₩37,089 | ₩37,210 | -0.18% | 9.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,076 | ₩37,357 | ₩36,994 | ₩37,317 | +0.65% | 12.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,499 | ₩37,183 | ₩36,432 | ₩37,176 | +1.86% | 6만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,928 | ₩36,969 | ₩36,084 | ₩36,346 | -1.58% | 17.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,103 | ₩37,398 | ₩36,835 | ₩36,946 | -0.42% | 14.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,223 | ₩37,223 | ₩36,550 | ₩36,820 | -1.08% | 11만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,438 | ₩37,545 | ₩37,022 | ₩37,117 | -0.86% | 13.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,009 | ₩37,331 | ₩36,781 | ₩37,264 | +0.69% | 21.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,580 | ₩36,928 | ₩36,258 | ₩36,848 | +0.73% | 8.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,969 | ₩36,969 | ₩36,135 | ₩36,135 | -2.26% | 11.5만 |
|---|