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 | ₩39,410 | ₩39,611 | ₩39,196 | ₩39,403 | -0.02% | 6.7만 |
| 2026.09.28–2026.10.02 | ₩39,410 | ₩39,517 | ₩38,981 | ₩39,276 | -0.34% | 19.9만 |
| 2026.09.21–2026.09.25 | ₩39,638 | ₩39,866 | ₩39,209 | ₩39,504 | -0.34% | 9.6만 |
| 2026.09.14–2026.09.18 | ₩39,303 | ₩39,490 | ₩39,062 | ₩39,397 | +0.24% | 14.2만 |
| 2026.09.08–2026.09.11 | ₩39,973 | ₩39,973 | ₩39,397 | ₩39,557 | -1.04% | 6.5만 |
| 2026.08.31–2026.09.04 | ₩39,866 | ₩39,986 | ₩39,557 | ₩39,852 | -0.03% | 14.3만 |
| 2026.08.24–2026.08.28 | ₩39,812 | ₩40,013 | ₩39,665 | ₩39,919 | +0.27% | 14.3만 |
| 2026.08.17–2026.08.21 | ₩39,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,067 |
| ₩39,624 |
| ₩39,879 |
| -0.10% |
| 15.5만 |
| 2026.08.10–2026.08.14 | ₩39,852 | ₩40,067 | ₩39,691 | ₩39,959 | +0.27% | 16.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,182 | ₩39,973 | ₩39,182 | ₩39,785 | +1.54% | 14.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,928 | ₩39,142 | ₩38,552 | ₩39,095 | +0.43% | 6.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,928 | ₩39,155 | ₩38,767 | ₩38,780 | -0.38% | 5.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,196 | ₩39,598 | ₩38,700 | ₩38,867 | -0.84% | 9.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,356 | ₩39,464 | ₩38,780 | ₩39,269 | -0.22% | 9.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,928 | ₩39,383 | ₩38,807 | ₩39,086 | +0.41% | 6.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,263 | ₩39,531 | ₩38,713 | ₩38,928 | -0.85% | 8.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,330 | ₩39,557 | ₩39,062 | ₩39,303 | -0.07% | 15.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,794 | ₩39,129 | ₩38,298 | ₩38,995 | +0.52% | 7.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,222 | ₩39,504 | ₩38,496 | ₩38,496 | -1.85% | 11.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,995 | ₩39,330 | ₩38,995 | ₩39,263 | +0.69% | 8.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,365 | ₩38,887 | ₩38,124 | ₩38,874 | +1.33% | 10.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,021 | ₩39,021 | ₩38,377 | ₩38,539 | -1.24% | 13.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,284 | ₩39,102 | ₩38,003 | ₩38,894 | +1.59% | 9.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,124 | ₩38,392 | ₩37,681 | ₩38,314 | +0.50% | 6.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,097 | ₩38,284 | ₩37,655 | ₩38,204 | +0.28% | 8.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,340 | ₩38,378 | ₩37,340 | ₩38,325 | +2.64% | 12.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,435 | ₩37,561 | ₩36,382 | ₩37,427 | +2.72% | 7만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,832 | ₩36,784 | ₩35,611 | ₩36,556 | +2.02% | 5.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,382 | ₩36,581 | ₩35,685 | ₩35,792 | -1.62% | 16.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,918 | ₩37,279 | ₩35,779 | ₩35,792 | -3.05% | 14.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,743 | ₩37,561 | ₩36,489 | ₩36,542 | -0.55% | 26.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,896 | ₩38,217 | ₩36,857 | ₩37,065 | -2.19% | 24.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,204 | ₩38,780 | ₩38,016 | ₩38,351 | +0.39% | 36.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,923 | ₩38,295 | ₩37,768 | ₩38,217 | +0.78% | 7.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,869 | ₩38,325 | ₩37,815 | ₩38,057 | +0.50% | 19.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,467 | ₩37,822 | ₩37,226 | ₩37,801 | +0.89% | 13만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,521 | ₩38,083 | ₩37,387 | ₩37,490 | -0.08% | 17.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,159 | ₩37,521 | ₩36,904 | ₩37,521 | +0.97% | 15.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,186 | ₩37,561 | ₩37,186 | ₩37,333 | +0.40% | 24.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,784 | ₩37,293 | ₩36,730 | ₩37,199 | +1.13% | 21.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,770 | ₩36,891 | ₩36,462 | ₩36,678 | -0.25% | 19.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,373 | ₩37,467 | ₩36,603 | ₩36,840 | -1.43% | 16.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,301 | ₩37,360 | ₩36,864 | ₩37,239 | -0.17% | 21.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,253 | ₩37,601 | ₩37,065 | ₩37,186 | -0.18% | 9.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,052 | ₩37,333 | ₩36,970 | ₩37,293 | +0.65% | 12.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,475 | ₩37,159 | ₩36,408 | ₩37,152 | +1.86% | 6만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,904 | ₩36,944 | ₩36,060 | ₩36,323 | -1.58% | 17.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,078 | ₩37,373 | ₩36,810 | ₩36,922 | -0.42% | 14.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,199 | ₩37,199 | ₩36,526 | ₩36,796 | -1.08% | 11만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,413 | ₩37,521 | ₩36,998 | ₩37,093 | -0.86% | 13.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,985 | ₩37,306 | ₩36,757 | ₩37,239 | +0.69% | 21.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,556 | ₩36,904 | ₩36,234 | ₩36,824 | +0.73% | 8.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,944 | ₩36,944 | ₩36,111 | ₩36,111 | -2.26% | 11.5만 |
|---|