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 | ₩50,790 | ₩51,963 | ₩50,790 | ₩51,841 | +2.07% | 6.1천 |
| 2026.09.28–2026.10.02 | ₩51,413 | ₩51,413 | ₩50,708 | ₩50,925 | -0.95% | 4.1천 |
| 2026.09.21–2026.09.25 | ₩51,923 | ₩52,204 | ₩51,368 | ₩51,478 | -0.86% | 8.8천 |
| 2026.09.14–2026.09.18 | ₩53,371 | ₩53,398 | ₩52,137 | ₩52,140 | -2.31% | 2.4천 |
| 2026.09.08–2026.09.11 | ₩54,611 | ₩54,611 | ₩53,001 | ₩53,217 | -2.55% | 5.8천 |
| 2026.08.31–2026.09.04 | ₩54,967 | ₩55,235 | ₩54,323 | ₩54,696 | -0.49% | 3.6천 |
| 2026.08.24–2026.08.28 | ₩55,714 | ₩55,714 | ₩54,819 | ₩54,870 | -1.51% | 2.3천 |
| 2026.08.17–2026.08.21 | ₩54,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,409 |
| ₩54,249 |
| ₩55,380 |
| +1.95% |
| 4.9천 |
| 2026.08.10–2026.08.14 | ₩54,739 | ₩54,913 | ₩54,390 | ₩54,622 | -0.21% | 4.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩53,814 | ₩54,813 | ₩53,814 | ₩54,813 | +1.86% | 4.7천 |
|---|
| 2026.07.27–2026.07.31 | ₩53,478 | ₩54,390 | ₩53,103 | ₩53,308 | -0.32% | 5.2천 |
|---|
| 2026.07.20–2026.07.24 | ₩53,291 | ₩53,612 | ₩52,794 | ₩53,301 | +0.02% | 6.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩52,452 | ₩53,894 | ₩52,137 | ₩53,199 | +1.42% | 3.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩51,916 | ₩52,245 | ₩51,586 | ₩52,206 | +0.56% | 4.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩52,519 | ₩52,632 | ₩52,025 | ₩52,379 | -0.27% | 5.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩52,540 | ₩53,304 | ₩51,695 | ₩53,201 | +1.26% | 5.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩53,586 | ₩53,586 | ₩52,372 | ₩52,372 | -2.26% | 4.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩52,432 | ₩53,679 | ₩52,333 | ₩53,679 | +2.38% | 4.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩52,794 | ₩53,049 | ₩52,298 | ₩52,391 | -0.76% | 4.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩53,291 | ₩53,881 | ₩52,757 | ₩52,757 | -1.00% | 4천 |
|---|
| 2026.05.18–2026.05.22 | ₩51,708 | ₩53,051 | ₩51,708 | ₩53,051 | +2.60% | 7천 |
|---|
| 2026.05.11–2026.05.15 | ₩52,526 | ₩52,526 | ₩51,507 | ₩51,566 | -1.83% | 4.3천 |
|---|
| 2026.05.04–2026.05.08 | ₩52,318 | ₩52,967 | ₩52,318 | ₩52,426 | +0.21% | 8.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩53,120 | ₩53,291 | ₩52,313 | ₩52,962 | -0.30% | 3.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩53,532 | ₩54,404 | ₩53,226 | ₩53,226 | -0.57% | 3.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩53,089 | ₩53,775 | ₩53,049 | ₩53,775 | +1.29% | 7.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩52,231 | ₩53,632 | ₩52,231 | ₩53,167 | +1.79% | 7.9천 |
|---|
| 2026.03.30–2026.04.02 | ₩51,681 | ₩52,262 | ₩51,467 | ₩52,172 | +0.95% | 9.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩51,185 | ₩52,110 | ₩50,917 | ₩51,275 | +0.18% | 3.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,239 | ₩51,601 | ₩50,823 | ₩50,877 | -0.71% | 1.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,957 | ₩51,913 | ₩50,299 | ₩50,727 | -0.45% | 7천 |
|---|
| 2026.03.02–2026.03.06 | ₩53,036 | ₩53,253 | ₩51,829 | ₩51,865 | -2.21% | 4.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩52,097 | ₩53,229 | ₩52,097 | ₩53,189 | +2.10% | 3.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩52,499 | ₩53,527 | ₩52,499 | ₩53,527 | +1.96% | 2.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩52,754 | ₩53,237 | ₩52,017 | ₩52,743 | -0.02% | 8.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩51,306 | ₩53,124 | ₩51,306 | ₩53,124 | +3.54% | 9.9천 |
|---|
| 2026.01.26–2026.01.30 | ₩51,212 | ₩51,710 | ₩51,067 | ₩51,710 | +0.97% | 6천 |
|---|
| 2026.01.20–2026.01.23 | ₩51,121 | ₩52,325 | ₩50,969 | ₩51,719 | +1.17% | 5.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩51,011 | ₩51,900 | ₩50,948 | ₩51,825 | +1.60% | 1.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,496 | ₩51,209 | ₩48,919 | ₩51,209 | +3.46% | 2.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,542 | ₩50,542 | ₩48,631 | ₩49,311 | -2.44% | 8.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩50,448 | ₩50,448 | ₩50,086 | ₩50,375 | -0.14% | 9.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩51,829 | ₩51,829 | ₩50,086 | ₩50,233 | -3.08% | 6.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩50,381 | ₩51,916 | ₩50,257 | ₩51,459 | +2.14% | 1.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,871 | ₩51,373 | ₩49,871 | ₩50,885 | +2.03% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩47,551 | ₩50,179 | ₩47,551 | ₩49,917 | +4.97% | 7천 |
|---|
| 2025.11.17–2025.11.21 | ₩48,007 | ₩48,020 | ₩46,481 | ₩47,881 | -0.26% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,067 | ₩48,849 | ₩47,873 | ₩48,168 | +0.21% | 5.6천 |
|---|
| 2025.11.03–2025.11.07 | ₩47,953 | ₩48,274 | ₩47,538 | ₩48,242 | +0.60% | 8.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩50,086 | ₩50,086 | ₩48,259 | ₩48,775 | -2.62% | 1.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,388 | ₩50,179 | ₩49,080 | ₩49,623 | +0.48% | 1.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,450 | ₩49,509 | ₩48,404 | ₩49,005 | +1.15% | 6.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩49,482 | ₩49,482 | ₩47,896 | ₩47,896 | -3.21% | 2.5천 |
|---|