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 | ₩34,029 | ₩34,029 | ₩34,029 | ₩34,029 | 0.00% | 100 |
| 2026.10.08 | ₩33,694 | ₩33,841 | ₩33,667 | ₩33,841 | +0.44% | 1.7만 |
| 2026.10.07 | ₩33,841 | ₩33,841 | ₩33,694 | ₩33,694 | -0.44% | 100 |
| 2026.10.06 | ₩33,895 | ₩33,908 | ₩33,854 | ₩33,854 | -0.12% | 1.9천 |
| 2026.10.05 | ₩33,453 | ₩33,627 | ₩33,453 | ₩33,587 | +0.40% | 400 |
| 2026.10.02 | ₩33,426 | ₩33,439 | ₩33,346 | ₩33,413 | -0.04% | 2.7천 |
| 2026.10.01 | ₩33,238 | ₩33,238 | ₩33,238 | ₩33,238 | 0.00% | 200 |
| 2026.09.30 | ₩33,453 | ₩33,453 | ₩33,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,279 |
| -0.52% |
| 300 |
| 2026.09.29 | ₩33,372 | ₩33,466 | ₩33,332 | ₩33,466 | +0.28% | 400 |
|---|
| 2026.09.28 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩33,828 | ₩33,828 | ₩33,828 | ₩33,828 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,774 | ₩33,774 | ₩33,774 | ₩33,774 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,828 | ₩33,828 | ₩33,828 | ₩33,828 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,149 | ₩34,149 | ₩34,082 | ₩34,082 | -0.20% | 700 |
|---|
| 2026.09.21 | ₩34,109 | ₩34,109 | ₩34,096 | ₩34,096 | -0.04% | 100 |
|---|
| 2026.09.18 | ₩33,841 | ₩33,841 | ₩33,841 | ₩33,841 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,055 | ₩34,055 | ₩33,975 | ₩34,055 | 0.00% | 700 |
|---|
| 2026.09.16 | ₩33,841 | ₩33,841 | ₩33,841 | ₩33,841 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,042 | ₩34,042 | ₩34,029 | ₩34,029 | -0.04% | 200 |
|---|
| 2026.09.14 | ₩34,203 | ₩34,256 | ₩34,149 | ₩34,203 | 0.00% | 2천 |
|---|
| 2026.09.11 | ₩34,216 | ₩34,216 | ₩34,216 | ₩34,216 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,029 | ₩34,029 | ₩34,029 | ₩34,029 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,216 | ₩34,216 | ₩34,216 | ₩34,216 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,470 | ₩34,470 | ₩34,470 | ₩34,470 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,645 | ₩34,645 | ₩34,618 | ₩34,618 | -0.08% | 7.3천 |
|---|
| 2026.09.03 | ₩34,819 | ₩34,819 | ₩34,819 | ₩34,819 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,618 | ₩34,618 | ₩34,618 | ₩34,618 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,430 | ₩34,430 | ₩34,430 | ₩34,430 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,578 | ₩34,578 | ₩34,578 | ₩34,578 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,738 | ₩34,738 | ₩34,738 | ₩34,738 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,765 | ₩34,765 | ₩34,765 | ₩34,765 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,966 | ₩34,966 | ₩34,966 | ₩34,966 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,979 | ₩34,993 | ₩34,979 | ₩34,993 | +0.04% | 800 |
|---|
| 2026.08.24 | ₩35,006 | ₩35,006 | ₩35,006 | ₩35,006 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,899 | ₩34,899 | ₩34,899 | ₩34,899 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,006 | ₩35,006 | ₩34,805 | ₩34,805 | -0.57% | 200 |
|---|
| 2026.08.19 | ₩35,167 | ₩35,180 | ₩35,060 | ₩35,060 | -0.30% | 3.3천 |
|---|
| 2026.08.18 | ₩34,819 | ₩34,819 | ₩34,819 | ₩34,819 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,832 | ₩34,832 | ₩34,832 | ₩34,832 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩35,046 | ₩35,046 | ₩35,046 | ₩35,046 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,953 | ₩34,993 | ₩34,953 | ₩34,993 | +0.11% | 100 |
|---|
| 2026.08.12 | ₩34,738 | ₩34,738 | ₩34,738 | ₩34,738 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩34,712 | ₩34,712 | ₩34,698 | ₩34,698 | -0.04% | 200 |
|---|
| 2026.08.10 | ₩34,618 | ₩34,685 | ₩34,618 | ₩34,671 | +0.15% | 500 |
|---|
| 2026.08.07 | ₩34,604 | ₩34,618 | ₩34,604 | ₩34,618 | +0.04% | 100 |
|---|
| 2026.08.06 | ₩34,457 | ₩34,457 | ₩34,404 | ₩34,457 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩34,752 | ₩34,765 | ₩34,537 | ₩34,591 | -0.46% | 1.1천 |
|---|
| 2026.08.04 | ₩34,631 | ₩34,631 | ₩34,631 | ₩34,631 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩34,296 | ₩34,363 | ₩34,296 | ₩34,363 | +0.20% | 100 |
|---|
| 2026.07.31 | ₩33,962 | ₩34,149 | ₩33,962 | ₩34,149 | +0.55% | 1천 |
|---|
| 2026.07.30 | ₩34,055 | ₩34,055 | ₩34,055 | ₩34,055 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩34,363 | ₩34,377 | ₩34,189 | ₩34,189 | -0.51% | 3.9만 |
|---|
| 2026.07.28 | ₩34,564 | ₩34,564 | ₩34,457 | ₩34,457 | -0.31% | 3.4만 |
|---|
| 2026.07.27 | ₩34,229 | ₩34,229 | ₩34,176 | ₩34,176 | -0.16% | 400 |
|---|
| 2026.07.24 | ₩34,189 | ₩34,229 | ₩34,109 | ₩34,136 | -0.16% | 4.6천 |
|---|
| 2026.07.23 | ₩33,962 | ₩33,962 | ₩33,881 | ₩33,881 | -0.24% | 400 |
|---|
| 2026.07.22 | ₩34,216 | ₩34,216 | ₩34,136 | ₩34,136 | -0.23% | 200 |
|---|
| 2026.07.21 | ₩34,082 | ₩34,082 | ₩34,082 | ₩34,082 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩34,109 | ₩34,109 | ₩33,988 | ₩33,988 | -0.35% | 1.2천 |
|---|
| 2026.07.17 | ₩34,136 | ₩34,136 | ₩34,136 | ₩34,136 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,350 | ₩34,350 | ₩34,350 | ₩34,350 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,229 | ₩34,229 | ₩34,096 | ₩34,096 | -0.39% | 400 |
|---|
| 2026.07.14 | ₩34,122 | ₩34,122 | ₩34,122 | ₩34,122 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩34,310 | ₩34,310 | ₩34,203 | ₩34,203 | -0.31% | 1.5천 |
|---|
| 2026.07.10 | ₩34,162 | ₩34,229 | ₩34,162 | ₩34,229 | +0.20% | 500 |
|---|
| 2026.07.09 | ₩34,015 | ₩34,015 | ₩34,015 | ₩34,015 | 0.00% | 400 |
|---|
| 2026.07.08 | ₩33,962 | ₩34,082 | ₩33,948 | ₩34,015 | +0.16% | 4천 |
|---|
| 2026.07.07 | ₩34,417 | ₩34,430 | ₩34,310 | ₩34,310 | -0.31% | 1.7천 |
|---|
| 2026.07.06 | ₩34,216 | ₩34,216 | ₩34,176 | ₩34,176 | -0.12% | 500 |
|---|
| 2026.07.02 | ₩34,136 | ₩34,203 | ₩34,029 | ₩34,189 | +0.16% | 3.4천 |
|---|
| 2026.07.01 | ₩34,015 | ₩34,015 | ₩33,935 | ₩33,935 | -0.24% | 400 |
|---|
| 2026.06.30 | ₩33,895 | ₩33,962 | ₩33,895 | ₩33,935 | +0.12% | 3.2천 |
|---|
| 2026.06.29 | ₩33,975 | ₩34,042 | ₩33,908 | ₩34,029 | +0.16% | 2.3천 |
|---|
| 2026.06.26 | ₩33,868 | ₩33,921 | ₩33,868 | ₩33,921 | +0.16% | 600 |
|---|
| 2026.06.25 | ₩33,841 | ₩33,841 | ₩33,841 | ₩33,841 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩33,788 | ₩33,828 | ₩33,761 | ₩33,774 | -0.04% | 4.1천 |
|---|
| 2026.06.23 | ₩33,680 | ₩33,747 | ₩33,680 | ₩33,707 | +0.08% | 1.3천 |
|---|
| 2026.06.22 | ₩33,761 | ₩33,774 | ₩33,694 | ₩33,694 | -0.20% | 2.8천 |
|---|
| 2026.06.18 | ₩33,734 | ₩33,734 | ₩33,680 | ₩33,680 | -0.16% | 1.1천 |
|---|
| 2026.06.17 | ₩33,600 | ₩33,600 | ₩33,600 | ₩33,600 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩34,136 | ₩34,136 | ₩34,136 | ₩34,136 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩34,270 | ₩34,270 | ₩34,122 | ₩34,122 | -0.43% | 300 |
|---|
| 2026.06.12 | ₩34,002 | ₩34,002 | ₩34,002 | ₩34,002 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩33,814 | ₩33,814 | ₩33,814 | ₩33,814 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,747 | ₩33,747 | ₩33,493 | ₩33,493 | -0.75% | 200 |
|---|
| 2026.06.09 | ₩33,359 | ₩33,654 | ₩33,359 | ₩33,654 | +0.88% | 300 |
|---|
| 2026.06.08 | ₩33,654 | ₩33,654 | ₩33,466 | ₩33,466 | -0.56% | 500 |
|---|
| 2026.06.05 | ₩33,613 | ₩33,613 | ₩33,613 | ₩33,613 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,868 | ₩33,868 | ₩33,841 | ₩33,841 | -0.08% | 100 |
|---|
| 2026.06.03 | ₩33,747 | ₩33,747 | ₩33,587 | ₩33,587 | -0.48% | 200 |
|---|
| 2026.06.02 | ₩33,613 | ₩33,640 | ₩33,613 | ₩33,640 | +0.08% | 100 |
|---|
| 2026.06.01 | ₩33,721 | ₩33,721 | ₩33,573 | ₩33,573 | -0.44% | 300 |
|---|
| 2026.05.29 | ₩33,801 | ₩33,841 | ₩33,788 | ₩33,788 | -0.04% | 200 |
|---|
| 2026.05.28 | ₩33,935 | ₩34,069 | ₩33,935 | ₩33,975 | +0.12% | 1.2천 |
|---|
| 2026.05.27 | ₩34,015 | ₩34,069 | ₩33,962 | ₩33,962 | -0.16% | 1.8천 |
|---|
| 2026.05.26 | ₩34,002 | ₩34,002 | ₩33,935 | ₩33,935 | -0.20% | 1.2천 |
|---|
| 2026.05.22 | ₩33,921 | ₩34,029 | ₩33,895 | ₩33,935 | +0.04% | 3.5천 |
|---|
| 2026.05.21 | ₩33,627 | ₩33,747 | ₩33,627 | ₩33,747 | +0.36% | 1.4천 |
|---|
| 2026.05.20 | ₩33,506 | ₩33,734 | ₩33,506 | ₩33,707 | +0.60% | 900 |
|---|
| 2026.05.19 | ₩33,413 | ₩33,573 | ₩33,413 | ₩33,506 | +0.28% | 2만 |
|---|
| 2026.05.18 | ₩33,506 | ₩33,546 | ₩33,439 | ₩33,546 | +0.12% | 300 |
|---|
| 2026.05.15 | ₩33,546 | ₩33,546 | ₩33,372 | ₩33,372 | -0.52% | 200 |
|---|
| 2026.05.14 | ₩33,761 | ₩33,801 | ₩33,761 | ₩33,774 | +0.04% | 20만 |
|---|
| 2026.05.13 | ₩33,560 | ₩33,667 | ₩33,560 | ₩33,667 | +0.32% | 300 |
|---|
| 2026.05.12 | ₩33,600 | ₩33,707 | ₩33,587 | ₩33,707 | +0.32% | 2.5천 |
|---|
| 2026.05.11 | ₩33,573 | ₩33,600 | ₩33,560 | ₩33,587 | +0.04% | 3천 |
|---|
| 2026.05.08 | ₩33,600 | ₩33,600 | ₩33,506 | ₩33,506 | -0.28% | 1천 |
|---|
| 2026.05.07 | ₩33,560 | ₩33,560 | ₩33,480 | ₩33,480 | -0.24% | 1.1천 |
|---|
| 2026.05.06 | ₩33,694 | ₩33,801 | ₩33,694 | ₩33,801 | +0.32% | 7.2천 |
|---|
| 2026.05.05 | ₩33,546 | ₩33,654 | ₩33,520 | ₩33,573 | +0.08% | 6.2천 |
|---|
| 2026.05.04 | ₩33,573 | ₩33,600 | ₩33,413 | ₩33,413 | -0.48% | 1.7천 |
|---|
| 2026.05.01 | ₩33,627 | ₩33,680 | ₩33,627 | ₩33,654 | +0.08% | 1.2만 |
|---|
| 2026.04.30 | ₩33,265 | ₩33,667 | ₩33,265 | ₩33,667 | +1.21% | 1.1천 |
|---|
| 2026.04.29 | ₩33,064 | ₩33,171 | ₩33,064 | ₩33,158 | +0.28% | 3.8천 |
|---|
| 2026.04.28 | ₩33,238 | ₩33,252 | ₩33,158 | ₩33,212 | -0.08% | 2.5천 |
|---|
| 2026.04.27 | ₩33,198 | ₩33,198 | ₩33,198 | ₩33,198 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,279 | ₩33,279 | ₩33,279 | ₩33,279 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,372 | ₩33,399 | ₩33,359 | ₩33,359 | -0.04% | 2천 |
|---|
| 2026.04.22 | ₩33,185 | ₩33,185 | ₩33,158 | ₩33,158 | -0.08% | 1.2천 |
|---|
| 2026.04.21 | ₩33,265 | ₩33,265 | ₩33,091 | ₩33,091 | -0.52% | 1.2천 |
|---|
| 2026.04.20 | ₩33,359 | ₩33,359 | ₩33,359 | ₩33,359 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,506 | ₩33,533 | ₩33,453 | ₩33,453 | -0.16% | 1.8천 |
|---|
| 2026.04.16 | ₩33,171 | ₩33,171 | ₩33,171 | ₩33,171 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,051 | ₩33,051 | ₩33,038 | ₩33,038 | -0.04% | 1천 |
|---|
| 2026.04.14 | ₩33,038 | ₩33,038 | ₩33,038 | ₩33,038 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩32,783 | ₩32,877 | ₩32,783 | ₩32,877 | +0.29% | 1천 |
|---|
| 2026.04.10 | ₩32,810 | ₩32,823 | ₩32,770 | ₩32,770 | -0.12% | 1.8천 |
|---|
| 2026.04.09 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩32,663 | ₩32,770 | ₩32,636 | ₩32,770 | +0.33% | 1.2천 |
|---|
| 2026.04.07 | ₩32,167 | ₩32,180 | ₩32,167 | ₩32,167 | 0.00% | 1.2천 |
|---|
| 2026.04.06 | ₩32,261 | ₩32,381 | ₩32,234 | ₩32,234 | -0.08% | 200 |
|---|
| 2026.04.02 | ₩32,100 | ₩32,167 | ₩32,073 | ₩32,167 | +0.21% | 1.2천 |
|---|
| 2026.04.01 | ₩32,154 | ₩32,167 | ₩32,100 | ₩32,100 | -0.17% | 2.1천 |
|---|
| 2026.03.31 | ₩31,926 | ₩32,033 | ₩31,899 | ₩32,033 | +0.34% | 1.1천 |
|---|
| 2026.03.30 | ₩31,712 | ₩31,725 | ₩31,524 | ₩31,524 | -0.59% | 1천 |
|---|
| 2026.03.27 | ₩31,511 | ₩31,511 | ₩31,511 | ₩31,511 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩31,819 | ₩31,819 | ₩31,819 | ₩31,819 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,087 | ₩34,390 | ₩32,033 | ₩32,114 | +0.08% | 2.2천 |
|---|
| 2026.03.24 | ₩32,127 | ₩32,140 | ₩31,939 | ₩31,939 | -0.58% | 2.9천 |
|---|
| 2026.03.23 | ₩32,127 | ₩32,180 | ₩32,127 | ₩32,180 | +0.17% | 200 |
|---|
| 2026.03.20 | ₩31,926 | ₩31,926 | ₩31,645 | ₩31,645 | -0.88% | 400 |
|---|
| 2026.03.19 | ₩32,180 | ₩32,247 | ₩32,087 | ₩32,154 | -0.08% | 500 |
|---|
| 2026.03.18 | ₩32,555 | ₩32,555 | ₩32,234 | ₩32,234 | -0.99% | 1.3천 |
|---|
| 2026.03.17 | ₩32,877 | ₩32,930 | ₩32,730 | ₩32,730 | -0.45% | 1.9천 |
|---|
| 2026.03.16 | ₩32,689 | ₩32,716 | ₩32,676 | ₩32,676 | -0.04% | 500 |
|---|
| 2026.03.13 | ₩32,636 | ₩32,636 | ₩32,462 | ₩32,462 | -0.53% | 600 |
|---|
| 2026.03.12 | ₩32,649 | ₩32,676 | ₩32,448 | ₩32,448 | -0.62% | 1.5천 |
|---|
| 2026.03.11 | ₩32,743 | ₩32,837 | ₩32,730 | ₩32,783 | +0.12% | 1.2천 |
|---|
| 2026.03.10 | ₩32,984 | ₩33,145 | ₩32,930 | ₩32,930 | -0.16% | 1.6천 |
|---|
| 2026.03.09 | ₩32,542 | ₩33,038 | ₩32,542 | ₩32,997 | +1.40% | 1.3천 |
|---|
| 2026.03.06 | ₩32,877 | ₩32,930 | ₩32,877 | ₩32,917 | +0.12% | 1.1천 |
|---|
| 2026.03.05 | ₩33,118 | ₩33,198 | ₩33,118 | ₩33,198 | +0.24% | 1천 |
|---|
| 2026.03.04 | ₩33,493 | ₩33,560 | ₩33,466 | ₩33,560 | +0.20% | 1.2천 |
|---|
| 2026.03.03 | ₩33,346 | ₩33,480 | ₩33,011 | ₩33,413 | +0.20% | 1.2천 |
|---|
| 2026.03.02 | ₩33,667 | ₩33,747 | ₩33,667 | ₩33,694 | +0.08% | 1.3천 |
|---|
| 2026.02.27 | ₩33,587 | ₩33,801 | ₩33,587 | ₩33,801 | +0.64% | 1.3천 |
|---|
| 2026.02.26 | ₩33,506 | ₩33,640 | ₩33,506 | ₩33,627 | +0.36% | 1.6천 |
|---|
| 2026.02.25 | ₩33,480 | ₩33,627 | ₩33,480 | ₩33,627 | +0.44% | 1.3천 |
|---|
| 2026.02.24 | ₩33,466 | ₩33,627 | ₩33,439 | ₩33,600 | +0.40% | 2.3천 |
|---|