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 | ₩41,447 | ₩41,554 | ₩40,227 | ₩40,804 | -1.55% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩40,240 | ₩41,487 | ₩40,106 | ₩41,363 | +2.79% | 5.9천 |
| 2026.09.21–2026.09.25 | ₩40,656 | ₩40,964 | ₩40,267 | ₩40,920 | +0.65% | 7.2천 |
| 2026.09.14–2026.09.18 | ₩40,884 | ₩40,884 | ₩40,147 | ₩40,531 | -0.86% | 6.8만 |
| 2026.09.08–2026.09.11 | ₩41,568 | ₩41,702 | ₩40,606 | ₩41,325 | -0.58% | 1.5만 |
| 2026.08.31–2026.09.04 | ₩41,514 | ₩41,742 | ₩40,778 | ₩41,742 | +0.55% | 9천 |
| 2026.08.24–2026.08.28 | ₩41,970 | ₩42,564 | ₩41,819 | ₩41,819 | -0.36% | 2.1천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,049 |
| ₩42,037 |
| ₩42,492 |
| -3.24% |
| 5.1천 |
| 2026.08.10–2026.08.14 | ₩42,926 | ₩43,914 | ₩42,926 | ₩43,893 | +2.25% | 1.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩42,238 | ₩43,485 | ₩41,997 | ₩43,291 | +2.49% | 2.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩41,554 | ₩41,884 | ₩40,183 | ₩41,781 | +0.55% | 7.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩41,930 | ₩42,305 | ₩41,461 | ₩41,906 | -0.06% | 2.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩42,024 | ₩42,413 | ₩41,687 | ₩41,894 | -0.31% | 6.3천 |
|---|
| 2026.07.06–2026.07.10 | ₩43,123 | ₩43,123 | ₩40,924 | ₩42,283 | -1.95% | 5.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩43,579 | ₩44,706 | ₩42,104 | ₩42,473 | -2.54% | 4.7천 |
|---|
| 2026.06.22–2026.06.26 | ₩43,821 | ₩44,732 | ₩42,936 | ₩43,786 | -0.08% | 6.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩43,459 | ₩43,846 | ₩42,828 | ₩43,846 | +0.89% | 9.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩41,672 | ₩43,311 | ₩40,911 | ₩42,944 | +3.05% | 1.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,530 | ₩42,383 | ₩39,530 | ₩41,273 | +4.41% | 2.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,772 | ₩41,772 | ₩40,884 | ₩40,923 | -2.03% | 900 |
|---|
| 2026.05.18–2026.05.22 | ₩40,240 | ₩40,900 | ₩39,530 | ₩40,900 | +1.64% | 1.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,420 | ₩41,434 | ₩40,495 | ₩40,495 | -2.23% | 4.3천 |
|---|
| 2026.05.04–2026.05.08 | ₩40,629 | ₩41,520 | ₩40,629 | ₩41,241 | +1.50% | 1.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,616 | ₩40,967 | ₩39,785 | ₩40,967 | +0.86% | 3.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩41,152 | ₩41,407 | ₩40,696 | ₩40,955 | -0.48% | 2.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,838 | ₩40,896 | ₩39,785 | ₩40,896 | +2.66% | 7.6천 |
|---|
| 2026.04.06–2026.04.10 | ₩37,577 | ₩39,583 | ₩37,577 | ₩39,519 | +5.17% | 8.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩36,546 | ₩37,746 | ₩36,546 | ₩37,642 | +3.00% | 1.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,552 | ₩38,075 | ₩36,864 | ₩36,864 | -1.83% | 1.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,518 | ₩37,652 | ₩36,564 | ₩36,564 | -2.54% | 900 |
|---|
| 2026.03.09–2026.03.13 | ₩37,880 | ₩38,973 | ₩37,183 | ₩37,313 | -1.50% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,999 | ₩40,311 | ₩38,280 | ₩38,280 | -4.30% | 5.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩40,200 | ₩40,737 | ₩40,010 | ₩40,010 | -0.47% | 1.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩40,643 | ₩41,233 | ₩40,562 | ₩41,078 | +1.07% | 3.7천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,367 | ₩41,635 | ₩40,476 | ₩41,037 | -0.80% | 1.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,562 | ₩41,282 | ₩39,557 | ₩41,282 | +1.78% | 7.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩41,072 | ₩41,112 | ₩40,053 | ₩40,275 | -1.94% | 1.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,259 | ₩41,957 | ₩40,849 | ₩40,958 | -0.73% | 5.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,495 | ₩41,608 | ₩40,495 | ₩41,500 | +2.48% | 1.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,527 | ₩40,683 | ₩39,527 | ₩40,635 | +2.80% | 4.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,557 | ₩39,624 | ₩38,799 | ₩39,115 | -1.12% | 6.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,945 | ₩39,945 | ₩39,637 | ₩39,751 | -0.49% | 8.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩39,825 | ₩39,825 | ₩39,047 | ₩39,465 | -0.90% | 4.5천 |
|---|
| 2025.12.08–2025.12.12 | ₩39,141 | ₩40,535 | ₩38,941 | ₩39,854 | +1.82% | 8.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,728 | ₩39,422 | ₩38,645 | ₩39,263 | +1.38% | 9.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩38,145 | ₩39,262 | ₩38,145 | ₩39,089 | +2.47% | 1.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩37,840 | ₩37,894 | ₩36,903 | ₩37,894 | +0.14% | 2.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩38,838 | ₩39,074 | ₩37,760 | ₩37,913 | -2.38% | 1.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,988 | ₩38,779 | ₩37,922 | ₩38,457 | +1.24% | 6천 |
|---|
| 2025.10.27–2025.10.31 | ₩39,480 | ₩39,480 | ₩38,108 | ₩38,197 | -3.25% | 6.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩38,689 | ₩39,570 | ₩38,689 | ₩39,555 | +2.24% | 5.6천 |
|---|
| 2025.10.13–2025.10.17 | ₩37,929 | ₩38,618 | ₩37,907 | ₩38,166 | +0.63% | 8.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩38,216 | ₩38,216 | ₩37,203 | ₩37,203 | -2.65% | 7.7천 |
|---|