시장 데이터를 불러오는 중
전체 종목
ARMOR Core Risk-Managed ETF 과거 주가
ARMOR Core Risk-Managed ETF · RMRC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ARMOR Core Risk-Managed ETF · RMRC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,050 | ₩34,050 | ₩34,050 | ₩34,050 | 0.00% | 100 |
| 2026.10.08 | ₩33,715 | ₩33,862 | ₩33,688 | ₩33,862 | +0.44% | 1.7만 |
| 2026.10.07 | ₩33,862 | ₩33,862 | ₩33,715 | ₩33,715 | -0.44% | 100 |
| 2026.10.06 | ₩33,916 | ₩33,929 | ₩33,876 | ₩33,876 | -0.12% | 1.9천 |
| 2026.10.05 | ₩33,474 | ₩33,648 | ₩33,474 | ₩33,608 | +0.40% | 400 |
| 2026.10.02 | ₩33,447 | ₩33,460 | ₩33,366 | ₩33,434 | -0.04% | 2.7천 |
| 2026.10.01 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 200 |
| 2026.09.30 | ₩33,474 | ₩33,474 | ₩33,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,299 |
| -0.52% |
| 300 |
| 2026.09.29 | ₩33,393 | ₩33,487 | ₩33,353 | ₩33,487 | +0.28% | 400 |
|---|
| 2026.09.28 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,171 | ₩34,171 | ₩34,104 | ₩34,104 | -0.20% | 700 |
|---|
| 2026.09.21 | ₩34,130 | ₩34,130 | ₩34,117 | ₩34,117 | -0.04% | 100 |
|---|
| 2026.09.18 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,077 | ₩34,077 | ₩33,996 | ₩34,077 | 0.00% | 700 |
|---|
| 2026.09.16 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,063 | ₩34,063 | ₩34,050 | ₩34,050 | -0.04% | 200 |
|---|
| 2026.09.14 | ₩34,224 | ₩34,278 | ₩34,171 | ₩34,224 | 0.00% | 2천 |
|---|
| 2026.09.11 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,050 | ₩34,050 | ₩34,050 | ₩34,050 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,492 | ₩34,492 | ₩34,492 | ₩34,492 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,666 | ₩34,666 | ₩34,640 | ₩34,640 | -0.08% | 7.3천 |
|---|
| 2026.09.03 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,640 | ₩34,640 | ₩34,640 | ₩34,640 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,452 | ₩34,452 | ₩34,452 | ₩34,452 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,599 | ₩34,599 | ₩34,599 | ₩34,599 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,760 | ₩34,760 | ₩34,760 | ₩34,760 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,787 | ₩34,787 | ₩34,787 | ₩34,787 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,988 | ₩34,988 | ₩34,988 | ₩34,988 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,001 | ₩35,015 | ₩35,001 | ₩35,015 | +0.04% | 800 |
|---|
| 2026.08.24 | ₩35,028 | ₩35,028 | ₩35,028 | ₩35,028 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,921 | ₩34,921 | ₩34,921 | ₩34,921 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,028 | ₩35,028 | ₩34,827 | ₩34,827 | -0.57% | 200 |
|---|
| 2026.08.19 | ₩35,189 | ₩35,202 | ₩35,082 | ₩35,082 | -0.30% | 3.3천 |
|---|
| 2026.08.18 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,854 | ₩34,854 | ₩34,854 | ₩34,854 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩35,068 | ₩35,068 | ₩35,068 | ₩35,068 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,975 | ₩35,015 | ₩34,975 | ₩35,015 | +0.11% | 100 |
|---|
| 2026.08.12 | ₩34,760 | ₩34,760 | ₩34,760 | ₩34,760 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩34,733 | ₩34,733 | ₩34,720 | ₩34,720 | -0.04% | 200 |
|---|
| 2026.08.10 | ₩34,640 | ₩34,707 | ₩34,640 | ₩34,693 | +0.15% | 500 |
|---|
| 2026.08.07 | ₩34,626 | ₩34,640 | ₩34,626 | ₩34,640 | +0.04% | 100 |
|---|
| 2026.08.06 | ₩34,479 | ₩34,479 | ₩34,425 | ₩34,479 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩34,774 | ₩34,787 | ₩34,559 | ₩34,613 | -0.46% | 1.1천 |
|---|
| 2026.08.04 | ₩34,653 | ₩34,653 | ₩34,653 | ₩34,653 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩34,318 | ₩34,385 | ₩34,318 | ₩34,385 | +0.20% | 100 |
|---|
| 2026.07.31 | ₩33,983 | ₩34,171 | ₩33,983 | ₩34,171 | +0.55% | 1천 |
|---|
| 2026.07.30 | ₩34,077 | ₩34,077 | ₩34,077 | ₩34,077 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩34,385 | ₩34,398 | ₩34,211 | ₩34,211 | -0.51% | 3.9만 |
|---|
| 2026.07.28 | ₩34,586 | ₩34,586 | ₩34,479 | ₩34,479 | -0.31% | 3.4만 |
|---|
| 2026.07.27 | ₩34,251 | ₩34,251 | ₩34,197 | ₩34,197 | -0.16% | 400 |
|---|
| 2026.07.24 | ₩34,211 | ₩34,251 | ₩34,130 | ₩34,157 | -0.16% | 4.6천 |
|---|
| 2026.07.23 | ₩33,983 | ₩33,983 | ₩33,903 | ₩33,903 | -0.24% | 400 |
|---|
| 2026.07.22 | ₩34,238 | ₩34,238 | ₩34,157 | ₩34,157 | -0.23% | 200 |
|---|
| 2026.07.21 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩34,130 | ₩34,130 | ₩34,010 | ₩34,010 | -0.35% | 1.2천 |
|---|
| 2026.07.17 | ₩34,157 | ₩34,157 | ₩34,157 | ₩34,157 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,251 | ₩34,251 | ₩34,117 | ₩34,117 | -0.39% | 400 |
|---|
| 2026.07.14 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩34,331 | ₩34,331 | ₩34,224 | ₩34,224 | -0.31% | 1.5천 |
|---|
| 2026.07.10 | ₩34,184 | ₩34,251 | ₩34,184 | ₩34,251 | +0.20% | 500 |
|---|
| 2026.07.09 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 400 |
|---|
| 2026.07.08 | ₩33,983 | ₩34,104 | ₩33,970 | ₩34,037 | +0.16% | 4천 |
|---|
| 2026.07.07 | ₩34,439 | ₩34,452 | ₩34,331 | ₩34,331 | -0.31% | 1.7천 |
|---|
| 2026.07.06 | ₩34,238 | ₩34,238 | ₩34,197 | ₩34,197 | -0.12% | 500 |
|---|
| 2026.07.02 | ₩34,157 | ₩34,224 | ₩34,050 | ₩34,211 | +0.16% | 3.4천 |
|---|
| 2026.07.01 | ₩34,037 | ₩34,037 | ₩33,956 | ₩33,956 | -0.24% | 400 |
|---|
| 2026.06.30 | ₩33,916 | ₩33,983 | ₩33,916 | ₩33,956 | +0.12% | 3.2천 |
|---|
| 2026.06.29 | ₩33,996 | ₩34,063 | ₩33,929 | ₩34,050 | +0.16% | 2.3천 |
|---|
| 2026.06.26 | ₩33,889 | ₩33,943 | ₩33,889 | ₩33,943 | +0.16% | 600 |
|---|
| 2026.06.25 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩33,809 | ₩33,849 | ₩33,782 | ₩33,795 | -0.04% | 4.1천 |
|---|
| 2026.06.23 | ₩33,702 | ₩33,769 | ₩33,702 | ₩33,728 | +0.08% | 1.3천 |
|---|
| 2026.06.22 | ₩33,782 | ₩33,795 | ₩33,715 | ₩33,715 | -0.20% | 2.8천 |
|---|
| 2026.06.18 | ₩33,755 | ₩33,755 | ₩33,702 | ₩33,702 | -0.16% | 1.1천 |
|---|
| 2026.06.17 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩34,157 | ₩34,157 | ₩34,157 | ₩34,157 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩34,291 | ₩34,291 | ₩34,144 | ₩34,144 | -0.43% | 300 |
|---|
| 2026.06.12 | ₩34,023 | ₩34,023 | ₩34,023 | ₩34,023 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,769 | ₩33,769 | ₩33,514 | ₩33,514 | -0.75% | 200 |
|---|
| 2026.06.09 | ₩33,380 | ₩33,675 | ₩33,380 | ₩33,675 | +0.88% | 300 |
|---|
| 2026.06.08 | ₩33,675 | ₩33,675 | ₩33,487 | ₩33,487 | -0.56% | 500 |
|---|
| 2026.06.05 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,889 | ₩33,889 | ₩33,862 | ₩33,862 | -0.08% | 100 |
|---|
| 2026.06.03 | ₩33,769 | ₩33,769 | ₩33,608 | ₩33,608 | -0.48% | 200 |
|---|
| 2026.06.02 | ₩33,635 | ₩33,661 | ₩33,635 | ₩33,661 | +0.08% | 100 |
|---|
| 2026.06.01 | ₩33,742 | ₩33,742 | ₩33,594 | ₩33,594 | -0.44% | 300 |
|---|
| 2026.05.29 | ₩33,822 | ₩33,862 | ₩33,809 | ₩33,809 | -0.04% | 200 |
|---|
| 2026.05.28 | ₩33,956 | ₩34,090 | ₩33,956 | ₩33,996 | +0.12% | 1.2천 |
|---|
| 2026.05.27 | ₩34,037 | ₩34,090 | ₩33,983 | ₩33,983 | -0.16% | 1.8천 |
|---|
| 2026.05.26 | ₩34,023 | ₩34,023 | ₩33,956 | ₩33,956 | -0.20% | 1.2천 |
|---|
| 2026.05.22 | ₩33,943 | ₩34,050 | ₩33,916 | ₩33,956 | +0.04% | 3.5천 |
|---|
| 2026.05.21 | ₩33,648 | ₩33,769 | ₩33,648 | ₩33,769 | +0.36% | 1.4천 |
|---|
| 2026.05.20 | ₩33,527 | ₩33,755 | ₩33,527 | ₩33,728 | +0.60% | 900 |
|---|
| 2026.05.19 | ₩33,434 | ₩33,594 | ₩33,434 | ₩33,527 | +0.28% | 2만 |
|---|
| 2026.05.18 | ₩33,527 | ₩33,567 | ₩33,460 | ₩33,567 | +0.12% | 300 |
|---|
| 2026.05.15 | ₩33,567 | ₩33,567 | ₩33,393 | ₩33,393 | -0.52% | 200 |
|---|
| 2026.05.14 | ₩33,782 | ₩33,822 | ₩33,782 | ₩33,795 | +0.04% | 20만 |
|---|
| 2026.05.13 | ₩33,581 | ₩33,688 | ₩33,581 | ₩33,688 | +0.32% | 300 |
|---|
| 2026.05.12 | ₩33,621 | ₩33,728 | ₩33,608 | ₩33,728 | +0.32% | 2.5천 |
|---|
| 2026.05.11 | ₩33,594 | ₩33,621 | ₩33,581 | ₩33,608 | +0.04% | 3천 |
|---|
| 2026.05.08 | ₩33,621 | ₩33,621 | ₩33,527 | ₩33,527 | -0.28% | 1천 |
|---|
| 2026.05.07 | ₩33,581 | ₩33,581 | ₩33,501 | ₩33,501 | -0.24% | 1.1천 |
|---|
| 2026.05.06 | ₩33,715 | ₩33,822 | ₩33,715 | ₩33,822 | +0.32% | 7.2천 |
|---|
| 2026.05.05 | ₩33,567 | ₩33,675 | ₩33,541 | ₩33,594 | +0.08% | 6.2천 |
|---|
| 2026.05.04 | ₩33,594 | ₩33,621 | ₩33,434 | ₩33,434 | -0.48% | 1.7천 |
|---|
| 2026.05.01 | ₩33,648 | ₩33,702 | ₩33,648 | ₩33,675 | +0.08% | 1.2만 |
|---|
| 2026.04.30 | ₩33,286 | ₩33,688 | ₩33,286 | ₩33,688 | +1.21% | 1.1천 |
|---|
| 2026.04.29 | ₩33,085 | ₩33,192 | ₩33,085 | ₩33,179 | +0.28% | 3.8천 |
|---|
| 2026.04.28 | ₩33,259 | ₩33,273 | ₩33,179 | ₩33,232 | -0.08% | 2.5천 |
|---|
| 2026.04.27 | ₩33,219 | ₩33,219 | ₩33,219 | ₩33,219 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,393 | ₩33,420 | ₩33,380 | ₩33,380 | -0.04% | 2천 |
|---|
| 2026.04.22 | ₩33,206 | ₩33,206 | ₩33,179 | ₩33,179 | -0.08% | 1.2천 |
|---|
| 2026.04.21 | ₩33,286 | ₩33,286 | ₩33,112 | ₩33,112 | -0.52% | 1.2천 |
|---|
| 2026.04.20 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,527 | ₩33,554 | ₩33,474 | ₩33,474 | -0.16% | 1.8천 |
|---|
| 2026.04.16 | ₩33,192 | ₩33,192 | ₩33,192 | ₩33,192 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,072 | ₩33,072 | ₩33,058 | ₩33,058 | -0.04% | 1천 |
|---|
| 2026.04.14 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩32,804 | ₩32,897 | ₩32,804 | ₩32,897 | +0.29% | 1천 |
|---|
| 2026.04.10 | ₩32,830 | ₩32,844 | ₩32,790 | ₩32,790 | -0.12% | 1.8천 |
|---|
| 2026.04.09 | ₩32,938 | ₩32,938 | ₩32,938 | ₩32,938 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩32,683 | ₩32,790 | ₩32,656 | ₩32,790 | +0.33% | 1.2천 |
|---|
| 2026.04.07 | ₩32,187 | ₩32,201 | ₩32,187 | ₩32,187 | 0.00% | 1.2천 |
|---|
| 2026.04.06 | ₩32,281 | ₩32,402 | ₩32,254 | ₩32,254 | -0.08% | 200 |
|---|
| 2026.04.02 | ₩32,120 | ₩32,187 | ₩32,093 | ₩32,187 | +0.21% | 1.2천 |
|---|
| 2026.04.01 | ₩32,174 | ₩32,187 | ₩32,120 | ₩32,120 | -0.17% | 2.1천 |
|---|
| 2026.03.31 | ₩31,946 | ₩32,053 | ₩31,919 | ₩32,053 | +0.34% | 1.1천 |
|---|
| 2026.03.30 | ₩31,732 | ₩31,745 | ₩31,544 | ₩31,544 | -0.59% | 1천 |
|---|
| 2026.03.27 | ₩31,531 | ₩31,531 | ₩31,531 | ₩31,531 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩31,839 | ₩31,839 | ₩31,839 | ₩31,839 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,107 | ₩34,412 | ₩32,053 | ₩32,134 | +0.08% | 2.2천 |
|---|
| 2026.03.24 | ₩32,147 | ₩32,160 | ₩31,959 | ₩31,959 | -0.58% | 2.9천 |
|---|
| 2026.03.23 | ₩32,147 | ₩32,201 | ₩32,147 | ₩32,201 | +0.17% | 200 |
|---|
| 2026.03.20 | ₩31,946 | ₩31,946 | ₩31,665 | ₩31,665 | -0.88% | 400 |
|---|
| 2026.03.19 | ₩32,201 | ₩32,268 | ₩32,107 | ₩32,174 | -0.08% | 500 |
|---|
| 2026.03.18 | ₩32,576 | ₩32,576 | ₩32,254 | ₩32,254 | -0.99% | 1.3천 |
|---|
| 2026.03.17 | ₩32,897 | ₩32,951 | ₩32,750 | ₩32,750 | -0.45% | 1.9천 |
|---|
| 2026.03.16 | ₩32,710 | ₩32,737 | ₩32,696 | ₩32,696 | -0.04% | 500 |
|---|
| 2026.03.13 | ₩32,656 | ₩32,656 | ₩32,482 | ₩32,482 | -0.53% | 600 |
|---|
| 2026.03.12 | ₩32,670 | ₩32,696 | ₩32,469 | ₩32,469 | -0.62% | 1.5천 |
|---|
| 2026.03.11 | ₩32,763 | ₩32,857 | ₩32,750 | ₩32,804 | +0.12% | 1.2천 |
|---|
| 2026.03.10 | ₩33,005 | ₩33,165 | ₩32,951 | ₩32,951 | -0.16% | 1.6천 |
|---|
| 2026.03.09 | ₩32,562 | ₩33,058 | ₩32,562 | ₩33,018 | +1.40% | 1.3천 |
|---|
| 2026.03.06 | ₩32,897 | ₩32,951 | ₩32,897 | ₩32,938 | +0.12% | 1.1천 |
|---|
| 2026.03.05 | ₩33,139 | ₩33,219 | ₩33,139 | ₩33,219 | +0.24% | 1천 |
|---|
| 2026.03.04 | ₩33,514 | ₩33,581 | ₩33,487 | ₩33,581 | +0.20% | 1.2천 |
|---|
| 2026.03.03 | ₩33,366 | ₩33,501 | ₩33,031 | ₩33,434 | +0.20% | 1.2천 |
|---|
| 2026.03.02 | ₩33,688 | ₩33,769 | ₩33,688 | ₩33,715 | +0.08% | 1.3천 |
|---|
| 2026.02.27 | ₩33,608 | ₩33,822 | ₩33,608 | ₩33,822 | +0.64% | 1.3천 |
|---|
| 2026.02.26 | ₩33,527 | ₩33,661 | ₩33,527 | ₩33,648 | +0.36% | 1.6천 |
|---|
| 2026.02.25 | ₩33,501 | ₩33,648 | ₩33,501 | ₩33,648 | +0.44% | 1.3천 |
|---|
| 2026.02.24 | ₩33,487 | ₩33,648 | ₩33,460 | ₩33,621 | +0.40% | 2.3천 |
|---|