시장 데이터를 불러오는 중
전체 종목
The Acquirers Fund 과거 주가
The Acquirers Fund · ZIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Acquirers Fund · ZIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩50,753 | ₩51,926 | ₩50,753 | ₩51,804 | +2.07% | 6.1천 |
| 2026.09.28–2026.10.02 | ₩51,376 | ₩51,376 | ₩50,672 | ₩50,889 | -0.95% | 4.1천 |
| 2026.09.21–2026.09.25 | ₩51,886 | ₩52,167 | ₩51,331 | ₩51,441 | -0.86% | 8.8천 |
| 2026.09.14–2026.09.18 | ₩53,333 | ₩53,360 | ₩52,100 | ₩52,103 | -2.31% | 2.4천 |
| 2026.09.08–2026.09.11 | ₩54,572 | ₩54,572 | ₩52,963 | ₩53,179 | -2.55% | 5.8천 |
| 2026.08.31–2026.09.04 | ₩54,927 | ₩55,195 | ₩54,284 | ₩54,657 | -0.49% | 3.6천 |
| 2026.08.24–2026.08.28 | ₩55,674 | ₩55,674 | ₩54,780 | ₩54,831 | -1.51% | 2.3천 |
| 2026.08.17–2026.08.21 | ₩54,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,370 |
| ₩54,211 |
| ₩55,340 |
| +1.95% |
| 4.9천 |
| 2026.08.10–2026.08.14 | ₩54,700 | ₩54,874 | ₩54,351 | ₩54,583 | -0.21% | 4.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩53,775 | ₩54,773 | ₩53,775 | ₩54,773 | +1.86% | 4.7천 |
|---|
| 2026.07.27–2026.07.31 | ₩53,440 | ₩54,351 | ₩53,065 | ₩53,270 | -0.32% | 5.2천 |
|---|
| 2026.07.20–2026.07.24 | ₩53,252 | ₩53,574 | ₩52,757 | ₩53,263 | +0.02% | 6.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩52,415 | ₩53,855 | ₩52,100 | ₩53,161 | +1.42% | 3.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩51,879 | ₩52,207 | ₩51,549 | ₩52,168 | +0.56% | 4.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩52,482 | ₩52,594 | ₩51,987 | ₩52,341 | -0.27% | 5.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩52,502 | ₩53,266 | ₩51,658 | ₩53,163 | +1.26% | 5.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩53,547 | ₩53,547 | ₩52,334 | ₩52,334 | -2.26% | 4.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩52,395 | ₩53,641 | ₩52,296 | ₩53,641 | +2.38% | 4.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩52,757 | ₩53,011 | ₩52,261 | ₩52,353 | -0.76% | 4.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩53,252 | ₩53,842 | ₩52,719 | ₩52,719 | -1.00% | 4천 |
|---|
| 2026.05.18–2026.05.22 | ₩51,671 | ₩53,013 | ₩51,671 | ₩53,013 | +2.60% | 7천 |
|---|
| 2026.05.11–2026.05.15 | ₩52,489 | ₩52,489 | ₩51,470 | ₩51,529 | -1.83% | 4.3천 |
|---|
| 2026.05.04–2026.05.08 | ₩52,281 | ₩52,929 | ₩52,281 | ₩52,388 | +0.21% | 8.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩53,082 | ₩53,252 | ₩52,276 | ₩52,924 | -0.30% | 3.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩53,494 | ₩54,365 | ₩53,188 | ₩53,188 | -0.57% | 3.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩53,051 | ₩53,736 | ₩53,011 | ₩53,736 | +1.29% | 7.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩52,194 | ₩53,594 | ₩52,194 | ₩53,129 | +1.79% | 7.9천 |
|---|
| 2026.03.30–2026.04.02 | ₩51,644 | ₩52,225 | ₩51,430 | ₩52,135 | +0.95% | 9.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩51,149 | ₩52,073 | ₩50,881 | ₩51,238 | +0.18% | 3.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,202 | ₩51,564 | ₩50,787 | ₩50,840 | -0.71% | 1.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,921 | ₩51,876 | ₩50,263 | ₩50,690 | -0.45% | 7천 |
|---|
| 2026.03.02–2026.03.06 | ₩52,998 | ₩53,215 | ₩51,792 | ₩51,828 | -2.21% | 4.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩52,060 | ₩53,191 | ₩52,060 | ₩53,151 | +2.10% | 3.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩52,462 | ₩53,488 | ₩52,462 | ₩53,488 | +1.96% | 2.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩52,716 | ₩53,199 | ₩51,979 | ₩52,706 | -0.02% | 8.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩51,269 | ₩53,086 | ₩51,269 | ₩53,086 | +3.54% | 9.9천 |
|---|
| 2026.01.26–2026.01.30 | ₩51,175 | ₩51,673 | ₩51,031 | ₩51,673 | +0.97% | 6천 |
|---|
| 2026.01.20–2026.01.23 | ₩51,084 | ₩52,288 | ₩50,933 | ₩51,682 | +1.17% | 5.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩50,974 | ₩51,863 | ₩50,911 | ₩51,788 | +1.60% | 1.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,460 | ₩51,173 | ₩48,884 | ₩51,173 | +3.46% | 2.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,505 | ₩50,505 | ₩48,596 | ₩49,275 | -2.44% | 8.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩50,412 | ₩50,412 | ₩50,050 | ₩50,339 | -0.14% | 9.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩51,792 | ₩51,792 | ₩50,050 | ₩50,197 | -3.08% | 6.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩50,345 | ₩51,879 | ₩50,221 | ₩51,422 | +2.14% | 1.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,835 | ₩51,336 | ₩49,835 | ₩50,848 | +2.03% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩47,517 | ₩50,144 | ₩47,517 | ₩49,881 | +4.97% | 7천 |
|---|
| 2025.11.17–2025.11.21 | ₩47,973 | ₩47,986 | ₩46,448 | ₩47,847 | -0.26% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,033 | ₩48,814 | ₩47,839 | ₩48,134 | +0.21% | 5.6천 |
|---|
| 2025.11.03–2025.11.07 | ₩47,919 | ₩48,239 | ₩47,504 | ₩48,207 | +0.60% | 8.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩50,050 | ₩50,050 | ₩48,225 | ₩48,741 | -2.62% | 1.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,353 | ₩50,144 | ₩49,045 | ₩49,587 | +0.48% | 1.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,415 | ₩49,474 | ₩48,369 | ₩48,970 | +1.15% | 6.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩49,447 | ₩49,447 | ₩47,861 | ₩47,861 | -3.21% | 2.5천 |
|---|