시장 데이터를 불러오는 중
전체 종목
Aura AI Photonics ETF 과거 주가
Aura AI Photonics ETF · PHOX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aura AI Photonics ETF · PHOX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,696 | ₩32,696 | ₩32,013 | ₩32,268 | -1.31% | 1.3천 |
| 2026.10.08 | ₩32,455 | ₩32,696 | ₩31,557 | ₩31,638 | -2.52% | 3.8천 |
| 2026.10.07 | ₩33,903 | ₩33,903 | ₩33,353 | ₩33,876 | -0.08% | 1천 |
| 2026.10.06 | ₩34,171 | ₩34,358 | ₩34,077 | ₩34,211 | +0.12% | 8.3천 |
| 2026.10.05 | ₩33,045 | ₩33,447 | ₩33,045 | ₩33,447 | +1.22% | 5.2천 |
| 2026.10.02 | ₩32,897 | ₩33,621 | ₩32,897 | ₩33,567 | +2.04% | 2.2천 |
| 2026.10.01 | ₩31,169 | ₩32,361 | ₩31,169 | ₩32,361 | +3.83% | 2.7천 |
| 2026.09.30 | ₩31,236 | ₩31,450 | ₩31,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,450 |
| +0.69% |
| 800 |
| 2026.09.29 | ₩31,437 | ₩31,557 | ₩31,437 | ₩31,557 | +0.38% | 700 |
|---|
| 2026.09.28 | ₩31,062 | ₩31,062 | ₩30,727 | ₩30,780 | -0.91% | 2.8천 |
|---|
| 2026.09.25 | ₩32,201 | ₩32,562 | ₩32,201 | ₩32,361 | +0.50% | 1천 |
|---|
| 2026.09.24 | ₩31,866 | ₩32,080 | ₩31,772 | ₩32,080 | +0.67% | 800 |
|---|
| 2026.09.23 | ₩32,536 | ₩32,536 | ₩32,281 | ₩32,294 | -0.74% | 400 |
|---|
| 2026.09.22 | ₩32,790 | ₩33,501 | ₩32,790 | ₩33,165 | +1.14% | 7.1천 |
|---|
| 2026.09.21 | ₩33,152 | ₩33,460 | ₩32,830 | ₩33,353 | +0.61% | 9.8천 |
|---|
| 2026.09.18 | ₩32,375 | ₩32,388 | ₩32,375 | ₩32,388 | +0.04% | 600 |
|---|
| 2026.09.17 | ₩31,464 | ₩31,464 | ₩31,169 | ₩31,169 | -0.94% | 1.1천 |
|---|
| 2026.09.16 | ₩30,820 | ₩30,968 | ₩30,552 | ₩30,901 | +0.26% | 6천 |
|---|
| 2026.09.15 | ₩29,507 | ₩29,507 | ₩29,507 | ₩29,507 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩29,802 | ₩29,802 | ₩29,360 | ₩29,360 | -1.48% | 3.6천 |
|---|
| 2026.09.11 | ₩31,825 | ₩31,825 | ₩31,758 | ₩31,758 | -0.21% | 400 |
|---|
| 2026.09.10 | ₩31,986 | ₩31,986 | ₩31,289 | ₩31,289 | -2.18% | 2.5천 |
|---|
| 2026.09.09 | ₩32,495 | ₩32,576 | ₩32,214 | ₩32,214 | -0.87% | 3.1천 |
|---|
| 2026.09.08 | ₩32,589 | ₩32,589 | ₩32,214 | ₩32,214 | -1.15% | 2.1천 |
|---|
| 2026.09.04 | ₩30,204 | ₩30,887 | ₩30,204 | ₩30,887 | +2.26% | 2.6천 |
|---|
| 2026.09.03 | ₩29,708 | ₩30,164 | ₩29,708 | ₩30,083 | +1.26% | 8.2천 |
|---|
| 2026.09.02 | ₩30,258 | ₩30,325 | ₩30,258 | ₩30,325 | +0.22% | 600 |
|---|
| 2026.09.01 | ₩31,142 | ₩31,155 | ₩30,941 | ₩30,968 | -0.56% | 5.6천 |
|---|
| 2026.08.31 | ₩31,651 | ₩31,758 | ₩31,557 | ₩31,758 | +0.34% | 1.1천 |
|---|
| 2026.08.28 | ₩32,737 | ₩32,737 | ₩31,665 | ₩31,705 | -3.15% | 5.1천 |
|---|
| 2026.08.27 | ₩33,313 | ₩33,393 | ₩32,938 | ₩33,112 | -0.60% | 2.1천 |
|---|
| 2026.08.26 | ₩32,107 | ₩32,442 | ₩32,107 | ₩32,442 | +1.04% | 1.5천 |
|---|
| 2026.08.25 | ₩31,812 | ₩32,000 | ₩31,732 | ₩32,000 | +0.59% | 1.9천 |
|---|
| 2026.08.24 | ₩31,490 | ₩31,490 | ₩30,740 | ₩31,209 | -0.89% | 5.1천 |
|---|
| 2026.08.21 | ₩33,219 | ₩33,286 | ₩32,335 | ₩32,696 | -1.57% | 2만 |
|---|
| 2026.08.20 | ₩32,495 | ₩32,616 | ₩32,201 | ₩32,616 | +0.37% | 3.9천 |
|---|
| 2026.08.19 | ₩33,501 | ₩33,501 | ₩31,986 | ₩32,107 | -4.16% | 7.6천 |
|---|
| 2026.08.18 | ₩35,176 | ₩35,189 | ₩33,567 | ₩33,567 | -4.57% | 9.7천 |
|---|
| 2026.08.17 | ₩36,167 | ₩37,320 | ₩36,167 | ₩36,891 | +2.00% | 6.3천 |
|---|
| 2026.08.14 | ₩35,551 | ₩35,551 | ₩35,042 | ₩35,283 | -0.75% | 5.9천 |
|---|
| 2026.08.13 | ₩37,239 | ₩39,678 | ₩34,707 | ₩34,707 | -6.80% | 8.2천 |
|---|
| 2026.08.12 | ₩34,747 | ₩35,913 | ₩34,747 | ₩35,470 | +2.08% | 5.6천 |
|---|
| 2026.08.11 | ₩33,259 | ₩33,567 | ₩33,259 | ₩33,567 | +0.93% | 5.2천 |
|---|
| 2026.08.10 | ₩34,117 | ₩34,117 | ₩33,125 | ₩33,125 | -2.91% | 1.5천 |
|---|