시장 데이터를 불러오는 중
전체 종목
Argent Focused Small Cap ETF 과거 주가
Argent Focused Small Cap ETF · ALIL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Argent Focused Small Cap ETF · ALIL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩41,420 | ₩41,527 | ₩40,201 | ₩40,777 | -1.55% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩40,214 | ₩41,460 | ₩40,080 | ₩41,336 | +2.79% | 5.9천 |
| 2026.09.21–2026.09.25 | ₩40,629 | ₩40,938 | ₩40,241 | ₩40,893 | +0.65% | 7.2천 |
| 2026.09.14–2026.09.18 | ₩40,857 | ₩40,857 | ₩40,120 | ₩40,505 | -0.86% | 6.8만 |
| 2026.09.08–2026.09.11 | ₩41,541 | ₩41,675 | ₩40,580 | ₩41,298 | -0.58% | 1.5만 |
| 2026.08.31–2026.09.04 | ₩41,487 | ₩41,715 | ₩40,751 | ₩41,715 | +0.55% | 9천 |
| 2026.08.24–2026.08.28 | ₩41,943 | ₩42,536 | ₩41,791 | ₩41,791 | -0.36% | 2.1천 |
| 2026.08.17–2026.08.21 | ₩43,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,020 |
| ₩42,010 |
| ₩42,464 |
| -3.24% |
| 5.1천 |
| 2026.08.10–2026.08.14 | ₩42,898 | ₩43,886 | ₩42,898 | ₩43,864 | +2.25% | 1.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩42,211 | ₩43,457 | ₩41,969 | ₩43,263 | +2.49% | 2.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩41,527 | ₩41,857 | ₩40,156 | ₩41,754 | +0.55% | 7.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩41,902 | ₩42,278 | ₩41,433 | ₩41,878 | -0.06% | 2.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩41,996 | ₩42,385 | ₩41,660 | ₩41,866 | -0.31% | 6.3천 |
|---|
| 2026.07.06–2026.07.10 | ₩43,095 | ₩43,095 | ₩40,897 | ₩42,255 | -1.95% | 5.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩43,551 | ₩44,676 | ₩42,077 | ₩42,445 | -2.54% | 4.7천 |
|---|
| 2026.06.22–2026.06.26 | ₩43,792 | ₩44,703 | ₩42,907 | ₩43,757 | -0.08% | 6.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩43,430 | ₩43,817 | ₩42,800 | ₩43,817 | +0.89% | 9.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩41,645 | ₩43,283 | ₩40,884 | ₩42,915 | +3.05% | 1.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,504 | ₩42,355 | ₩39,504 | ₩41,246 | +4.41% | 2.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,744 | ₩41,744 | ₩40,857 | ₩40,896 | -2.03% | 900 |
|---|
| 2026.05.18–2026.05.22 | ₩40,214 | ₩40,873 | ₩39,504 | ₩40,873 | +1.64% | 1.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,393 | ₩41,407 | ₩40,469 | ₩40,469 | -2.23% | 4.3천 |
|---|
| 2026.05.04–2026.05.08 | ₩40,603 | ₩41,492 | ₩40,603 | ₩41,214 | +1.50% | 1.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,589 | ₩40,940 | ₩39,758 | ₩40,940 | +0.86% | 3.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩41,125 | ₩41,380 | ₩40,670 | ₩40,928 | -0.48% | 2.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,812 | ₩40,869 | ₩39,758 | ₩40,869 | +2.66% | 7.6천 |
|---|
| 2026.04.06–2026.04.10 | ₩37,553 | ₩39,557 | ₩37,553 | ₩39,493 | +5.17% | 8.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩36,522 | ₩37,722 | ₩36,522 | ₩37,617 | +3.00% | 1.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,527 | ₩38,050 | ₩36,840 | ₩36,840 | -1.83% | 1.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,494 | ₩37,628 | ₩36,540 | ₩36,540 | -2.54% | 900 |
|---|
| 2026.03.09–2026.03.13 | ₩37,856 | ₩38,948 | ₩37,159 | ₩37,289 | -1.50% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,973 | ₩40,285 | ₩38,255 | ₩38,255 | -4.30% | 5.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩40,174 | ₩40,710 | ₩39,984 | ₩39,984 | -0.47% | 1.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩40,616 | ₩41,206 | ₩40,536 | ₩41,052 | +1.07% | 3.7천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,340 | ₩41,608 | ₩40,450 | ₩41,010 | -0.80% | 1.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,536 | ₩41,255 | ₩39,531 | ₩41,255 | +1.78% | 7.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩41,045 | ₩41,085 | ₩40,026 | ₩40,249 | -1.94% | 1.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,232 | ₩41,929 | ₩40,822 | ₩40,931 | -0.73% | 5.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,469 | ₩41,581 | ₩40,469 | ₩41,472 | +2.48% | 1.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,501 | ₩40,656 | ₩39,501 | ₩40,608 | +2.80% | 4.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,531 | ₩39,598 | ₩38,773 | ₩39,090 | -1.12% | 6.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,919 | ₩39,919 | ₩39,611 | ₩39,725 | -0.49% | 8.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩39,799 | ₩39,799 | ₩39,021 | ₩39,439 | -0.90% | 4.5천 |
|---|
| 2025.12.08–2025.12.12 | ₩39,115 | ₩40,509 | ₩38,916 | ₩39,828 | +1.82% | 8.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,702 | ₩39,397 | ₩38,619 | ₩39,237 | +1.38% | 9.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩38,120 | ₩39,236 | ₩38,120 | ₩39,063 | +2.47% | 1.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩37,815 | ₩37,869 | ₩36,879 | ₩37,869 | +0.14% | 2.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩38,812 | ₩39,048 | ₩37,735 | ₩37,888 | -2.38% | 1.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,963 | ₩38,753 | ₩37,897 | ₩38,432 | +1.24% | 6천 |
|---|
| 2025.10.27–2025.10.31 | ₩39,454 | ₩39,454 | ₩38,083 | ₩38,172 | -3.25% | 6.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩38,664 | ₩39,544 | ₩38,664 | ₩39,529 | +2.24% | 5.6천 |
|---|
| 2025.10.13–2025.10.17 | ₩37,904 | ₩38,593 | ₩37,882 | ₩38,141 | +0.63% | 8.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩38,191 | ₩38,191 | ₩37,179 | ₩37,179 | -2.65% | 7.7천 |
|---|