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 | ₩34,077 | ₩34,077 | ₩34,077 | ₩34,077 | 0.00% | 100 |
| 2026.10.08 | ₩33,742 | ₩33,890 | ₩33,715 | ₩33,890 | +0.44% | 1.7만 |
| 2026.10.07 | ₩33,890 | ₩33,890 | ₩33,742 | ₩33,742 | -0.44% | 100 |
| 2026.10.06 | ₩33,943 | ₩33,957 | ₩33,903 | ₩33,903 | -0.12% | 1.9천 |
| 2026.10.05 | ₩33,501 | ₩33,675 | ₩33,501 | ₩33,635 | +0.40% | 400 |
| 2026.10.02 | ₩33,474 | ₩33,487 | ₩33,393 | ₩33,460 | -0.04% | 2.7천 |
| 2026.10.01 | ₩33,286 | ₩33,286 | ₩33,286 | ₩33,286 | 0.00% | 200 |
| 2026.09.30 | ₩33,501 | ₩33,501 | ₩33,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,326 |
| -0.52% |
| 300 |
| 2026.09.29 | ₩33,420 | ₩33,514 | ₩33,380 | ₩33,514 | +0.28% | 400 |
|---|
| 2026.09.28 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,823 | ₩33,823 | ₩33,823 | ₩33,823 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,198 | ₩34,198 | ₩34,131 | ₩34,131 | -0.20% | 700 |
|---|
| 2026.09.21 | ₩34,158 | ₩34,158 | ₩34,144 | ₩34,144 | -0.04% | 100 |
|---|
| 2026.09.18 | ₩33,890 | ₩33,890 | ₩33,890 | ₩33,890 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,104 | ₩34,104 | ₩34,024 | ₩34,104 | 0.00% | 700 |
|---|
| 2026.09.16 | ₩33,890 | ₩33,890 | ₩33,890 | ₩33,890 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,091 | ₩34,091 | ₩34,077 | ₩34,077 | -0.04% | 200 |
|---|
| 2026.09.14 | ₩34,252 | ₩34,305 | ₩34,198 | ₩34,252 | 0.00% | 2천 |
|---|
| 2026.09.11 | ₩34,265 | ₩34,265 | ₩34,265 | ₩34,265 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,077 | ₩34,077 | ₩34,077 | ₩34,077 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,265 | ₩34,265 | ₩34,265 | ₩34,265 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,520 | ₩34,520 | ₩34,520 | ₩34,520 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,694 | ₩34,694 | ₩34,667 | ₩34,667 | -0.08% | 7.3천 |
|---|
| 2026.09.03 | ₩34,869 | ₩34,869 | ₩34,869 | ₩34,869 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,667 | ₩34,667 | ₩34,667 | ₩34,667 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,480 | ₩34,480 | ₩34,480 | ₩34,480 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,627 | ₩34,627 | ₩34,627 | ₩34,627 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,788 | ₩34,788 | ₩34,788 | ₩34,788 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,815 | ₩34,815 | ₩34,815 | ₩34,815 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,016 | ₩35,016 | ₩35,016 | ₩35,016 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,030 | ₩35,043 | ₩35,030 | ₩35,043 | +0.04% | 800 |
|---|
| 2026.08.24 | ₩35,056 | ₩35,056 | ₩35,056 | ₩35,056 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,949 | ₩34,949 | ₩34,949 | ₩34,949 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,056 | ₩35,056 | ₩34,855 | ₩34,855 | -0.57% | 200 |
|---|
| 2026.08.19 | ₩35,217 | ₩35,231 | ₩35,110 | ₩35,110 | -0.30% | 3.3천 |
|---|
| 2026.08.18 | ₩34,869 | ₩34,869 | ₩34,869 | ₩34,869 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,882 | ₩34,882 | ₩34,882 | ₩34,882 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩35,097 | ₩35,097 | ₩35,097 | ₩35,097 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,003 | ₩35,043 | ₩35,003 | ₩35,043 | +0.11% | 100 |
|---|
| 2026.08.12 | ₩34,788 | ₩34,788 | ₩34,788 | ₩34,788 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩34,761 | ₩34,761 | ₩34,748 | ₩34,748 | -0.04% | 200 |
|---|
| 2026.08.10 | ₩34,667 | ₩34,734 | ₩34,667 | ₩34,721 | +0.15% | 500 |
|---|
| 2026.08.07 | ₩34,654 | ₩34,667 | ₩34,654 | ₩34,667 | +0.04% | 100 |
|---|
| 2026.08.06 | ₩34,507 | ₩34,507 | ₩34,453 | ₩34,507 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩34,802 | ₩34,815 | ₩34,587 | ₩34,641 | -0.46% | 1.1천 |
|---|
| 2026.08.04 | ₩34,681 | ₩34,681 | ₩34,681 | ₩34,681 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩34,346 | ₩34,413 | ₩34,346 | ₩34,413 | +0.20% | 100 |
|---|
| 2026.07.31 | ₩34,010 | ₩34,198 | ₩34,010 | ₩34,198 | +0.55% | 1천 |
|---|
| 2026.07.30 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩34,413 | ₩34,426 | ₩34,238 | ₩34,238 | -0.51% | 3.9만 |
|---|
| 2026.07.28 | ₩34,614 | ₩34,614 | ₩34,507 | ₩34,507 | -0.31% | 3.4만 |
|---|
| 2026.07.27 | ₩34,279 | ₩34,279 | ₩34,225 | ₩34,225 | -0.16% | 400 |
|---|
| 2026.07.24 | ₩34,238 | ₩34,279 | ₩34,158 | ₩34,185 | -0.16% | 4.6천 |
|---|
| 2026.07.23 | ₩34,010 | ₩34,010 | ₩33,930 | ₩33,930 | -0.24% | 400 |
|---|
| 2026.07.22 | ₩34,265 | ₩34,265 | ₩34,185 | ₩34,185 | -0.23% | 200 |
|---|
| 2026.07.21 | ₩34,131 | ₩34,131 | ₩34,131 | ₩34,131 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩34,158 | ₩34,158 | ₩34,037 | ₩34,037 | -0.35% | 1.2천 |
|---|
| 2026.07.17 | ₩34,185 | ₩34,185 | ₩34,185 | ₩34,185 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,279 | ₩34,279 | ₩34,144 | ₩34,144 | -0.39% | 400 |
|---|
| 2026.07.14 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩34,359 | ₩34,359 | ₩34,252 | ₩34,252 | -0.31% | 1.5천 |
|---|
| 2026.07.10 | ₩34,211 | ₩34,279 | ₩34,211 | ₩34,279 | +0.20% | 500 |
|---|
| 2026.07.09 | ₩34,064 | ₩34,064 | ₩34,064 | ₩34,064 | 0.00% | 400 |
|---|
| 2026.07.08 | ₩34,010 | ₩34,131 | ₩33,997 | ₩34,064 | +0.16% | 4천 |
|---|
| 2026.07.07 | ₩34,466 | ₩34,480 | ₩34,359 | ₩34,359 | -0.31% | 1.7천 |
|---|
| 2026.07.06 | ₩34,265 | ₩34,265 | ₩34,225 | ₩34,225 | -0.12% | 500 |
|---|
| 2026.07.02 | ₩34,185 | ₩34,252 | ₩34,077 | ₩34,238 | +0.16% | 3.4천 |
|---|
| 2026.07.01 | ₩34,064 | ₩34,064 | ₩33,983 | ₩33,983 | -0.24% | 400 |
|---|
| 2026.06.30 | ₩33,943 | ₩34,010 | ₩33,943 | ₩33,983 | +0.12% | 3.2천 |
|---|
| 2026.06.29 | ₩34,024 | ₩34,091 | ₩33,957 | ₩34,077 | +0.16% | 2.3천 |
|---|
| 2026.06.26 | ₩33,916 | ₩33,970 | ₩33,916 | ₩33,970 | +0.16% | 600 |
|---|
| 2026.06.25 | ₩33,890 | ₩33,890 | ₩33,890 | ₩33,890 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩33,836 | ₩33,876 | ₩33,809 | ₩33,823 | -0.04% | 4.1천 |
|---|
| 2026.06.23 | ₩33,729 | ₩33,796 | ₩33,729 | ₩33,755 | +0.08% | 1.3천 |
|---|
| 2026.06.22 | ₩33,809 | ₩33,823 | ₩33,742 | ₩33,742 | -0.20% | 2.8천 |
|---|
| 2026.06.18 | ₩33,782 | ₩33,782 | ₩33,729 | ₩33,729 | -0.16% | 1.1천 |
|---|
| 2026.06.17 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩34,185 | ₩34,185 | ₩34,185 | ₩34,185 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩34,319 | ₩34,319 | ₩34,171 | ₩34,171 | -0.43% | 300 |
|---|
| 2026.06.12 | ₩34,051 | ₩34,051 | ₩34,051 | ₩34,051 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩33,863 | ₩33,863 | ₩33,863 | ₩33,863 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,796 | ₩33,796 | ₩33,541 | ₩33,541 | -0.75% | 200 |
|---|
| 2026.06.09 | ₩33,407 | ₩33,702 | ₩33,407 | ₩33,702 | +0.88% | 300 |
|---|
| 2026.06.08 | ₩33,702 | ₩33,702 | ₩33,514 | ₩33,514 | -0.56% | 500 |
|---|
| 2026.06.05 | ₩33,662 | ₩33,662 | ₩33,662 | ₩33,662 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,916 | ₩33,916 | ₩33,890 | ₩33,890 | -0.08% | 100 |
|---|
| 2026.06.03 | ₩33,796 | ₩33,796 | ₩33,635 | ₩33,635 | -0.48% | 200 |
|---|
| 2026.06.02 | ₩33,662 | ₩33,688 | ₩33,662 | ₩33,688 | +0.08% | 100 |
|---|
| 2026.06.01 | ₩33,769 | ₩33,769 | ₩33,621 | ₩33,621 | -0.44% | 300 |
|---|
| 2026.05.29 | ₩33,849 | ₩33,890 | ₩33,836 | ₩33,836 | -0.04% | 200 |
|---|
| 2026.05.28 | ₩33,983 | ₩34,118 | ₩33,983 | ₩34,024 | +0.12% | 1.2천 |
|---|
| 2026.05.27 | ₩34,064 | ₩34,118 | ₩34,010 | ₩34,010 | -0.16% | 1.8천 |
|---|
| 2026.05.26 | ₩34,051 | ₩34,051 | ₩33,983 | ₩33,983 | -0.20% | 1.2천 |
|---|
| 2026.05.22 | ₩33,970 | ₩34,077 | ₩33,943 | ₩33,983 | +0.04% | 3.5천 |
|---|
| 2026.05.21 | ₩33,675 | ₩33,796 | ₩33,675 | ₩33,796 | +0.36% | 1.4천 |
|---|
| 2026.05.20 | ₩33,554 | ₩33,782 | ₩33,554 | ₩33,755 | +0.60% | 900 |
|---|
| 2026.05.19 | ₩33,460 | ₩33,621 | ₩33,460 | ₩33,554 | +0.28% | 2만 |
|---|
| 2026.05.18 | ₩33,554 | ₩33,595 | ₩33,487 | ₩33,595 | +0.12% | 300 |
|---|
| 2026.05.15 | ₩33,595 | ₩33,595 | ₩33,420 | ₩33,420 | -0.52% | 200 |
|---|
| 2026.05.14 | ₩33,809 | ₩33,849 | ₩33,809 | ₩33,823 | +0.04% | 20만 |
|---|
| 2026.05.13 | ₩33,608 | ₩33,715 | ₩33,608 | ₩33,715 | +0.32% | 300 |
|---|
| 2026.05.12 | ₩33,648 | ₩33,755 | ₩33,635 | ₩33,755 | +0.32% | 2.5천 |
|---|
| 2026.05.11 | ₩33,621 | ₩33,648 | ₩33,608 | ₩33,635 | +0.04% | 3천 |
|---|
| 2026.05.08 | ₩33,648 | ₩33,648 | ₩33,554 | ₩33,554 | -0.28% | 1천 |
|---|
| 2026.05.07 | ₩33,608 | ₩33,608 | ₩33,528 | ₩33,528 | -0.24% | 1.1천 |
|---|
| 2026.05.06 | ₩33,742 | ₩33,849 | ₩33,742 | ₩33,849 | +0.32% | 7.2천 |
|---|
| 2026.05.05 | ₩33,595 | ₩33,702 | ₩33,568 | ₩33,621 | +0.08% | 6.2천 |
|---|
| 2026.05.04 | ₩33,621 | ₩33,648 | ₩33,460 | ₩33,460 | -0.48% | 1.7천 |
|---|
| 2026.05.01 | ₩33,675 | ₩33,729 | ₩33,675 | ₩33,702 | +0.08% | 1.2만 |
|---|
| 2026.04.30 | ₩33,313 | ₩33,715 | ₩33,313 | ₩33,715 | +1.21% | 1.1천 |
|---|
| 2026.04.29 | ₩33,112 | ₩33,219 | ₩33,112 | ₩33,206 | +0.28% | 3.8천 |
|---|
| 2026.04.28 | ₩33,286 | ₩33,300 | ₩33,206 | ₩33,259 | -0.08% | 2.5천 |
|---|
| 2026.04.27 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,420 | ₩33,447 | ₩33,407 | ₩33,407 | -0.04% | 2천 |
|---|
| 2026.04.22 | ₩33,232 | ₩33,232 | ₩33,206 | ₩33,206 | -0.08% | 1.2천 |
|---|
| 2026.04.21 | ₩33,313 | ₩33,313 | ₩33,139 | ₩33,139 | -0.52% | 1.2천 |
|---|
| 2026.04.20 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,554 | ₩33,581 | ₩33,501 | ₩33,501 | -0.16% | 1.8천 |
|---|
| 2026.04.16 | ₩33,219 | ₩33,219 | ₩33,219 | ₩33,219 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,098 | ₩33,098 | ₩33,085 | ₩33,085 | -0.04% | 1천 |
|---|
| 2026.04.14 | ₩33,085 | ₩33,085 | ₩33,085 | ₩33,085 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩32,830 | ₩32,924 | ₩32,830 | ₩32,924 | +0.29% | 1천 |
|---|
| 2026.04.10 | ₩32,857 | ₩32,870 | ₩32,817 | ₩32,817 | -0.12% | 1.8천 |
|---|
| 2026.04.09 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩32,709 | ₩32,817 | ₩32,683 | ₩32,817 | +0.33% | 1.2천 |
|---|
| 2026.04.07 | ₩32,213 | ₩32,227 | ₩32,213 | ₩32,213 | 0.00% | 1.2천 |
|---|
| 2026.04.06 | ₩32,307 | ₩32,428 | ₩32,280 | ₩32,280 | -0.08% | 200 |
|---|
| 2026.04.02 | ₩32,146 | ₩32,213 | ₩32,119 | ₩32,213 | +0.21% | 1.2천 |
|---|
| 2026.04.01 | ₩32,200 | ₩32,213 | ₩32,146 | ₩32,146 | -0.17% | 2.1천 |
|---|
| 2026.03.31 | ₩31,972 | ₩32,079 | ₩31,945 | ₩32,079 | +0.34% | 1.1천 |
|---|
| 2026.03.30 | ₩31,757 | ₩31,771 | ₩31,569 | ₩31,569 | -0.59% | 1천 |
|---|
| 2026.03.27 | ₩31,556 | ₩31,556 | ₩31,556 | ₩31,556 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩31,865 | ₩31,865 | ₩31,865 | ₩31,865 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,133 | ₩34,439 | ₩32,079 | ₩32,160 | +0.08% | 2.2천 |
|---|
| 2026.03.24 | ₩32,173 | ₩32,186 | ₩31,985 | ₩31,985 | -0.58% | 2.9천 |
|---|
| 2026.03.23 | ₩32,173 | ₩32,227 | ₩32,173 | ₩32,227 | +0.17% | 200 |
|---|
| 2026.03.20 | ₩31,972 | ₩31,972 | ₩31,690 | ₩31,690 | -0.88% | 400 |
|---|
| 2026.03.19 | ₩32,227 | ₩32,294 | ₩32,133 | ₩32,200 | -0.08% | 500 |
|---|
| 2026.03.18 | ₩32,602 | ₩32,602 | ₩32,280 | ₩32,280 | -0.99% | 1.3천 |
|---|
| 2026.03.17 | ₩32,924 | ₩32,978 | ₩32,776 | ₩32,776 | -0.45% | 1.9천 |
|---|
| 2026.03.16 | ₩32,736 | ₩32,763 | ₩32,723 | ₩32,723 | -0.04% | 500 |
|---|
| 2026.03.13 | ₩32,683 | ₩32,683 | ₩32,508 | ₩32,508 | -0.53% | 600 |
|---|
| 2026.03.12 | ₩32,696 | ₩32,723 | ₩32,495 | ₩32,495 | -0.62% | 1.5천 |
|---|
| 2026.03.11 | ₩32,790 | ₩32,884 | ₩32,776 | ₩32,830 | +0.12% | 1.2천 |
|---|
| 2026.03.10 | ₩33,031 | ₩33,192 | ₩32,978 | ₩32,978 | -0.16% | 1.6천 |
|---|
| 2026.03.09 | ₩32,589 | ₩33,085 | ₩32,589 | ₩33,045 | +1.40% | 1.3천 |
|---|
| 2026.03.06 | ₩32,924 | ₩32,978 | ₩32,924 | ₩32,964 | +0.12% | 1.1천 |
|---|
| 2026.03.05 | ₩33,165 | ₩33,246 | ₩33,165 | ₩33,246 | +0.24% | 1천 |
|---|
| 2026.03.04 | ₩33,541 | ₩33,608 | ₩33,514 | ₩33,608 | +0.20% | 1.2천 |
|---|
| 2026.03.03 | ₩33,393 | ₩33,528 | ₩33,058 | ₩33,460 | +0.20% | 1.2천 |
|---|
| 2026.03.02 | ₩33,715 | ₩33,796 | ₩33,715 | ₩33,742 | +0.08% | 1.3천 |
|---|
| 2026.02.27 | ₩33,635 | ₩33,849 | ₩33,635 | ₩33,849 | +0.64% | 1.3천 |
|---|
| 2026.02.26 | ₩33,554 | ₩33,688 | ₩33,554 | ₩33,675 | +0.36% | 1.6천 |
|---|
| 2026.02.25 | ₩33,528 | ₩33,675 | ₩33,528 | ₩33,675 | +0.44% | 1.3천 |
|---|
| 2026.02.24 | ₩33,514 | ₩33,675 | ₩33,487 | ₩33,648 | +0.40% | 2.3천 |
|---|