시장 데이터를 불러오는 중
전체 종목
Arimathea Catholic Core Bond ETF 과거 주가
Arimathea Catholic Core Bond ETF · SHRD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arimathea Catholic Core Bond ETF · SHRD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,145 | ₩32,172 | ₩32,145 | ₩32,172 | +0.08% | 3.8천 |
| 2026.10.08 | ₩32,025 | ₩32,132 | ₩32,025 | ₩32,132 | +0.34% | 4.9천 |
| 2026.10.07 | ₩32,011 | ₩32,011 | ₩32,011 | ₩32,011 | 0.00% | 100 |
| 2026.10.06 | ₩32,025 | ₩32,025 | ₩32,025 | ₩32,025 | 0.00% | 300 |
| 2026.10.05 | ₩31,958 | ₩31,958 | ₩31,958 | ₩31,958 | 0.00% | 400 |
| 2026.10.02 | ₩31,998 | ₩31,998 | ₩31,985 | ₩31,985 | -0.04% | 200 |
| 2026.10.01 | ₩32,065 | ₩32,065 | ₩32,065 | ₩32,065 | 0.00% | 100 |
| 2026.09.30 | ₩32,105 | ₩32,105 | ₩31,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,998 |
| -0.33% |
| 2.1천 |
| 2026.09.29 | ₩32,038 | ₩32,038 | ₩32,038 | ₩32,038 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,078 | ₩32,105 | ₩32,078 | ₩32,105 | +0.08% | 1.5천 |
|---|
| 2026.09.25 | ₩32,132 | ₩32,253 | ₩32,132 | ₩32,239 | +0.33% | 5.2천 |
|---|
| 2026.09.24 | ₩32,320 | ₩32,320 | ₩32,159 | ₩32,159 | -0.50% | 300 |
|---|
| 2026.09.23 | ₩32,387 | ₩32,387 | ₩32,293 | ₩32,293 | -0.29% | 4.6천 |
|---|
| 2026.09.22 | ₩32,575 | ₩32,575 | ₩32,575 | ₩32,575 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,642 | ₩32,709 | ₩32,642 | ₩32,695 | +0.16% | 600 |
|---|
| 2026.09.18 | ₩32,601 | ₩32,668 | ₩32,601 | ₩32,601 | 0.00% | 4.3만 |
|---|
| 2026.09.17 | ₩32,695 | ₩32,709 | ₩32,695 | ₩32,709 | +0.04% | 2.9천 |
|---|
| 2026.09.16 | ₩32,561 | ₩32,561 | ₩32,561 | ₩32,561 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩32,588 | ₩32,588 | ₩32,588 | ₩32,588 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,668 | ₩32,668 | ₩32,615 | ₩32,615 | -0.16% | 4.7천 |
|---|
| 2026.09.11 | ₩32,642 | ₩32,642 | ₩32,642 | ₩32,642 | 0.00% | 400 |
|---|
| 2026.09.10 | ₩32,762 | ₩32,762 | ₩32,642 | ₩32,642 | -0.37% | 2.6천 |
|---|
| 2026.09.09 | ₩32,856 | ₩32,910 | ₩32,856 | ₩32,883 | +0.08% | 3.3천 |
|---|
| 2026.09.08 | ₩32,977 | ₩32,977 | ₩32,950 | ₩32,950 | -0.08% | 900 |
|---|
| 2026.09.04 | ₩32,977 | ₩33,071 | ₩32,977 | ₩33,004 | +0.08% | 6.1천 |
|---|
| 2026.09.03 | ₩32,950 | ₩32,950 | ₩32,950 | ₩32,950 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,883 | ₩32,910 | ₩32,883 | ₩32,910 | +0.08% | 200 |
|---|
| 2026.09.01 | ₩32,883 | ₩32,883 | ₩32,883 | ₩32,883 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,977 | ₩32,977 | ₩32,977 | ₩32,977 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,111 | ₩33,111 | ₩33,017 | ₩33,017 | -0.28% | 300 |
|---|
| 2026.08.27 | ₩33,151 | ₩33,151 | ₩33,151 | ₩33,151 | 0.00% | 500 |
|---|
| 2026.08.26 | ₩33,138 | ₩33,138 | ₩33,124 | ₩33,124 | -0.04% | 400 |
|---|
| 2026.08.25 | ₩33,165 | ₩33,178 | ₩33,165 | ₩33,178 | +0.04% | 100 |
|---|
| 2026.08.24 | ₩33,191 | ₩33,232 | ₩33,178 | ₩33,191 | 0.00% | 1.9천 |
|---|
| 2026.08.21 | ₩33,138 | ₩33,138 | ₩33,111 | ₩33,111 | -0.08% | 1.2만 |
|---|
| 2026.08.20 | ₩33,178 | ₩33,299 | ₩33,178 | ₩33,178 | 0.00% | 6.8천 |
|---|
| 2026.08.19 | ₩33,272 | ₩33,272 | ₩33,272 | ₩33,272 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩33,151 | ₩33,151 | ₩33,151 | ₩33,151 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,191 | ₩33,191 | ₩33,138 | ₩33,138 | -0.16% | 2.2천 |
|---|
| 2026.08.14 | ₩33,191 | ₩33,191 | ₩33,191 | ₩33,191 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,446 | ₩33,446 | ₩33,272 | ₩33,272 | -0.52% | 2.8천 |
|---|
| 2026.08.12 | ₩33,178 | ₩33,178 | ₩33,178 | ₩33,178 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,151 | ₩33,151 | ₩33,151 | ₩33,151 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩33,165 | ₩33,165 | ₩33,138 | ₩33,138 | -0.08% | 500 |
|---|
| 2026.08.07 | ₩33,218 | ₩33,218 | ₩33,218 | ₩33,218 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,151 | ₩33,151 | ₩33,151 | ₩33,151 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,232 | ₩33,259 | ₩33,232 | ₩33,259 | +0.08% | 1천 |
|---|
| 2026.08.04 | ₩33,205 | ₩33,245 | ₩33,205 | ₩33,245 | +0.12% | 1.2천 |
|---|
| 2026.08.03 | ₩33,111 | ₩33,111 | ₩33,111 | ₩33,111 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,031 | ₩33,098 | ₩33,031 | ₩33,031 | 0.00% | 3.8만 |
|---|
| 2026.07.30 | ₩33,165 | ₩33,178 | ₩33,138 | ₩33,138 | -0.08% | 1.6천 |
|---|
| 2026.07.29 | ₩33,111 | ₩33,111 | ₩33,111 | ₩33,111 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩33,245 | ₩33,245 | ₩33,245 | ₩33,245 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,191 | ₩33,191 | ₩33,191 | ₩33,191 | 0.00% | 4.3천 |
|---|
| 2026.07.23 | ₩33,138 | ₩33,138 | ₩33,124 | ₩33,124 | -0.04% | 1.1천 |
|---|
| 2026.07.22 | ₩33,245 | ₩33,245 | ₩33,218 | ₩33,218 | -0.08% | 300 |
|---|
| 2026.07.21 | ₩33,285 | ₩33,473 | ₩33,285 | ₩33,299 | +0.04% | 2.6천 |
|---|
| 2026.07.20 | ₩33,379 | ₩33,379 | ₩33,379 | ₩33,379 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,460 | ₩33,527 | ₩33,393 | ₩33,446 | -0.04% | 1.9천 |
|---|
| 2026.07.16 | ₩33,419 | ₩33,419 | ₩33,406 | ₩33,406 | -0.04% | 300 |
|---|
| 2026.07.15 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,379 | ₩33,379 | ₩33,299 | ₩33,299 | -0.24% | 200 |
|---|
| 2026.07.10 | ₩33,406 | ₩33,406 | ₩33,393 | ₩33,393 | -0.04% | 2.4천 |
|---|
| 2026.07.09 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,607 | ₩33,634 | ₩33,352 | ₩33,621 | +0.04% | 5.6천 |
|---|
| 2026.07.02 | ₩33,554 | ₩33,674 | ₩33,554 | ₩33,674 | +0.36% | 8.5천 |
|---|
| 2026.07.01 | ₩33,594 | ₩33,594 | ₩33,527 | ₩33,540 | -0.16% | 1.7천 |
|---|
| 2026.06.30 | ₩33,755 | ₩33,755 | ₩33,661 | ₩33,661 | -0.28% | 4.6천 |
|---|
| 2026.06.29 | ₩33,755 | ₩33,755 | ₩33,674 | ₩33,755 | 0.00% | 2.8천 |
|---|
| 2026.06.26 | ₩33,674 | ₩33,714 | ₩33,674 | ₩33,714 | +0.12% | 2.8천 |
|---|
| 2026.06.25 | ₩33,661 | ₩33,688 | ₩33,661 | ₩33,674 | +0.04% | 8.7천 |
|---|
| 2026.06.24 | ₩33,634 | ₩33,634 | ₩33,634 | ₩33,634 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,513 | ₩33,513 | ₩33,500 | ₩33,500 | -0.04% | 2.8천 |
|---|
| 2026.06.22 | ₩33,527 | ₩33,527 | ₩33,513 | ₩33,513 | -0.04% | 900 |
|---|
| 2026.06.18 | ₩33,634 | ₩33,634 | ₩33,634 | ₩33,634 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,661 | ₩33,661 | ₩33,567 | ₩33,567 | -0.28% | 3.8천 |
|---|
| 2026.06.16 | ₩33,647 | ₩33,701 | ₩33,647 | ₩33,701 | +0.16% | 11.7만 |
|---|
| 2026.06.15 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩33,580 | ₩33,594 | ₩33,580 | ₩33,580 | 0.00% | 31.8만 |
|---|