시장 데이터를 불러오는 중
전체 종목
Alger 35 ETF 과거 주가
Alger 35 ETF · ATFV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alger 35 ETF · ATFV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,245 | ₩55,245 | ₩54,628 | ₩55,014 | -0.42% | 96.5만 |
| 2026.10.08 | ₩55,272 | ₩55,272 | ₩54,078 | ₩54,209 | -1.92% | 1.5만 |
| 2026.10.07 | ₩55,674 | ₩55,674 | ₩55,013 | ₩55,445 | -0.41% | 1.1만 |
| 2026.10.06 | ₩56,291 | ₩56,291 | ₩55,891 | ₩55,891 | -0.71% | 1.7만 |
| 2026.10.05 | ₩55,594 | ₩55,594 | ₩55,158 | ₩55,450 | -0.26% | 1.1만 |
| 2026.10.02 | ₩54,943 | ₩55,165 | ₩54,736 | ₩54,904 | -0.07% | 1.1만 |
| 2026.10.01 | ₩54,426 | ₩54,803 | ₩54,266 | ₩54,569 | +0.26% | 6.4천 |
| 2026.09.30 | ₩55,098 | ₩55,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,555 |
| -0.99% |
| 1.7만 |
| 2026.09.29 | ₩53,998 | ₩54,573 | ₩53,998 | ₩54,422 | +0.78% | 8.4천 |
|---|
| 2026.09.28 | ₩54,280 | ₩54,373 | ₩53,864 | ₩54,113 | -0.31% | 9.4만 |
|---|
| 2026.09.25 | ₩55,446 | ₩55,446 | ₩54,642 | ₩54,791 | -1.18% | 5.1만 |
|---|
| 2026.09.24 | ₩54,689 | ₩55,217 | ₩54,565 | ₩55,022 | +0.61% | 3.5만 |
|---|
| 2026.09.23 | ₩54,984 | ₩54,984 | ₩54,561 | ₩54,722 | -0.48% | 2.1만 |
|---|
| 2026.09.22 | ₩55,165 | ₩55,433 | ₩55,004 | ₩55,232 | +0.12% | 1.7만 |
|---|
| 2026.09.21 | ₩54,146 | ₩55,017 | ₩54,061 | ₩54,923 | +1.44% | 1.6만 |
|---|
| 2026.09.18 | ₩53,944 | ₩53,944 | ₩53,113 | ₩53,542 | -0.75% | 3만 |
|---|
| 2026.09.17 | ₩52,966 | ₩53,247 | ₩52,966 | ₩53,220 | +0.48% | 5만 |
|---|
| 2026.09.16 | ₩52,027 | ₩52,966 | ₩51,900 | ₩52,268 | +0.46% | 1.3만 |
|---|
| 2026.09.15 | ₩52,416 | ₩52,416 | ₩51,879 | ₩52,000 | -0.79% | 2.1만 |
|---|
| 2026.09.14 | ₩52,322 | ₩52,680 | ₩51,806 | ₩52,309 | -0.03% | 1.5만 |
|---|
| 2026.09.11 | ₩53,250 | ₩53,287 | ₩53,006 | ₩53,046 | -0.38% | 1.1만 |
|---|
| 2026.09.10 | ₩53,341 | ₩53,341 | ₩52,831 | ₩52,837 | -0.95% | 1.8만 |
|---|
| 2026.09.09 | ₩54,803 | ₩54,803 | ₩53,730 | ₩53,738 | -1.94% | 2.4만 |
|---|
| 2026.09.08 | ₩53,542 | ₩54,353 | ₩53,542 | ₩54,013 | +0.88% | 2.6만 |
|---|
| 2026.09.04 | ₩53,918 | ₩53,918 | ₩53,462 | ₩53,785 | -0.25% | 1.9만 |
|---|
| 2026.09.03 | ₩52,825 | ₩53,530 | ₩52,825 | ₩53,404 | +1.10% | 3.1만 |
|---|
| 2026.09.02 | ₩52,510 | ₩52,510 | ₩51,824 | ₩52,480 | -0.06% | 1.3만 |
|---|
| 2026.09.01 | ₩52,791 | ₩52,791 | ₩52,295 | ₩52,468 | -0.61% | 9.6천 |
|---|
| 2026.08.31 | ₩52,858 | ₩53,046 | ₩52,711 | ₩53,021 | +0.31% | 14.3만 |
|---|
| 2026.08.28 | ₩53,810 | ₩53,836 | ₩53,160 | ₩53,211 | -1.11% | 2만 |
|---|
| 2026.08.27 | ₩53,180 | ₩54,371 | ₩53,180 | ₩53,810 | +1.19% | 5.9만 |
|---|
| 2026.08.26 | ₩52,148 | ₩53,006 | ₩52,148 | ₩52,751 | +1.16% | 4.5만 |
|---|
| 2026.08.25 | ₩52,966 | ₩52,966 | ₩52,335 | ₩52,893 | -0.14% | 21.9만 |
|---|
| 2026.08.24 | ₩52,429 | ₩52,429 | ₩51,839 | ₩52,082 | -0.66% | 2만 |
|---|
| 2026.08.21 | ₩52,764 | ₩54,052 | ₩52,577 | ₩52,925 | +0.30% | 3.6만 |
|---|
| 2026.08.20 | ₩53,274 | ₩53,274 | ₩52,402 | ₩52,621 | -1.23% | 4만 |
|---|
| 2026.08.19 | ₩53,998 | ₩53,998 | ₩52,402 | ₩53,031 | -1.79% | 6.7만 |
|---|
| 2026.08.18 | ₩54,172 | ₩54,373 | ₩53,636 | ₩53,720 | -0.83% | 1.5만 |
|---|
| 2026.08.17 | ₩55,419 | ₩55,661 | ₩54,910 | ₩54,921 | -0.90% | 2만 |
|---|
| 2026.08.14 | ₩55,553 | ₩55,553 | ₩54,977 | ₩55,272 | -0.51% | 1.3만 |
|---|
| 2026.08.13 | ₩54,762 | ₩55,604 | ₩54,762 | ₩54,943 | +0.33% | 1.6만 |
|---|
| 2026.08.12 | ₩54,441 | ₩54,655 | ₩54,072 | ₩54,616 | +0.32% | 1.6만 |
|---|
| 2026.08.11 | ₩53,194 | ₩53,448 | ₩52,939 | ₩53,130 | -0.12% | 1.6만 |
|---|
| 2026.08.10 | ₩53,180 | ₩53,596 | ₩53,046 | ₩53,065 | -0.22% | 1.2만 |
|---|
| 2026.08.07 | ₩53,046 | ₩53,218 | ₩52,691 | ₩53,180 | +0.25% | 2.3만 |
|---|
| 2026.08.06 | ₩51,826 | ₩52,869 | ₩51,826 | ₩52,054 | +0.44% | 3만 |
|---|
| 2026.08.05 | ₩54,219 | ₩54,441 | ₩52,872 | ₩52,872 | -2.49% | 3.8만 |
|---|
| 2026.08.04 | ₩54,226 | ₩54,306 | ₩53,301 | ₩54,011 | -0.40% | 6.2만 |
|---|
| 2026.08.03 | ₩51,571 | ₩53,529 | ₩51,437 | ₩52,964 | +2.70% | 13.1만 |
|---|
| 2026.07.31 | ₩50,958 | ₩51,611 | ₩50,648 | ₩51,437 | +0.94% | 5.2만 |
|---|
| 2026.07.30 | ₩48,299 | ₩50,217 | ₩48,299 | ₩50,096 | +3.72% | 1.1만 |
|---|
| 2026.07.29 | ₩48,889 | ₩48,889 | ₩46,972 | ₩47,481 | -2.88% | 12.4만 |
|---|
| 2026.07.28 | ₩49,077 | ₩49,077 | ₩47,469 | ₩48,313 | -1.56% | 2.7만 |
|---|
| 2026.07.27 | ₩50,699 | ₩50,699 | ₩48,751 | ₩49,654 | -2.06% | 9천 |
|---|
| 2026.07.24 | ₩50,297 | ₩50,498 | ₩49,131 | ₩49,586 | -1.41% | 23.7만 |
|---|
| 2026.07.23 | ₩51,249 | ₩51,356 | ₩50,445 | ₩51,222 | -0.05% | 5만 |
|---|
| 2026.07.22 | ₩51,625 | ₩52,040 | ₩51,356 | ₩51,719 | +0.18% | 3.8만 |
|---|
| 2026.07.21 | ₩51,450 | ₩52,014 | ₩51,247 | ₩52,014 | +1.09% | 1.5만 |
|---|
| 2026.07.20 | ₩50,673 | ₩50,956 | ₩50,253 | ₩50,404 | -0.53% | 7.8천 |
|---|
| 2026.07.17 | ₩49,519 | ₩50,632 | ₩48,313 | ₩50,136 | +1.25% | 2.7만 |
|---|
| 2026.07.16 | ₩51,826 | ₩51,933 | ₩50,284 | ₩50,552 | -2.46% | 4.2만 |
|---|
| 2026.07.15 | ₩52,738 | ₩52,846 | ₩51,424 | ₩52,174 | -1.07% | 2.6만 |
|---|
| 2026.07.14 | ₩52,939 | ₩52,963 | ₩52,429 | ₩52,697 | -0.46% | 1.9만 |
|---|
| 2026.07.13 | ₩52,697 | ₩53,006 | ₩51,786 | ₩51,786 | -1.73% | 5.1만 |
|---|
| 2026.07.10 | ₩53,128 | ₩53,944 | ₩52,805 | ₩53,633 | +0.95% | 1.6만 |
|---|
| 2026.07.09 | ₩52,617 | ₩53,649 | ₩52,161 | ₩53,246 | +1.20% | 2.3만 |
|---|
| 2026.07.08 | ₩52,040 | ₩52,524 | ₩51,383 | ₩52,188 | +0.28% | 1.6만 |
|---|
| 2026.07.07 | ₩52,511 | ₩52,781 | ₩51,745 | ₩52,215 | -0.56% | 4.3만 |
|---|
| 2026.07.06 | ₩52,899 | ₩54,025 | ₩52,899 | ₩53,623 | +1.37% | 1.5만 |
|---|
| 2026.07.02 | ₩53,636 | ₩54,297 | ₩52,215 | ₩52,966 | -1.25% | 2.7만 |
|---|
| 2026.07.01 | ₩54,682 | ₩54,682 | ₩53,636 | ₩53,636 | -1.91% | 11.5만 |
|---|
| 2026.06.30 | ₩54,963 | ₩55,929 | ₩54,695 | ₩55,540 | +1.05% | 26.8만 |
|---|
| 2026.06.29 | ₩52,899 | ₩54,628 | ₩52,899 | ₩54,628 | +3.27% | 51.8만 |
|---|
| 2026.06.26 | ₩52,295 | ₩52,979 | ₩51,823 | ₩52,331 | +0.07% | 7.3만 |
|---|
| 2026.06.25 | ₩52,161 | ₩53,676 | ₩52,161 | ₩53,153 | +1.90% | 4.3만 |
|---|
| 2026.06.24 | ₩53,864 | ₩53,864 | ₩52,228 | ₩53,287 | -1.07% | 3만 |
|---|
| 2026.06.23 | ₩53,408 | ₩54,239 | ₩53,208 | ₩53,455 | +0.09% | 10.3만 |
|---|
| 2026.06.22 | ₩56,318 | ₩56,318 | ₩54,615 | ₩54,762 | -2.76% | 13만 |
|---|
| 2026.06.18 | ₩55,916 | ₩55,996 | ₩54,963 | ₩55,795 | -0.22% | 3.6만 |
|---|
| 2026.06.17 | ₩55,393 | ₩56,197 | ₩54,320 | ₩54,769 | -1.13% | 11.9만 |
|---|
| 2026.06.16 | ₩54,896 | ₩56,117 | ₩54,816 | ₩54,816 | -0.15% | 4.5만 |
|---|
| 2026.06.15 | ₩53,851 | ₩55,540 | ₩53,851 | ₩55,138 | +2.39% | 4만 |
|---|
| 2026.06.12 | ₩51,866 | ₩53,086 | ₩51,866 | ₩52,228 | +0.70% | 2.4만 |
|---|
| 2026.06.11 | ₩50,793 | ₩51,960 | ₩50,230 | ₩51,818 | +2.02% | 2만 |
|---|
| 2026.06.10 | ₩51,622 | ₩52,235 | ₩50,539 | ₩50,604 | -1.97% | 12.7만 |
|---|
| 2026.06.09 | ₩52,536 | ₩52,764 | ₩50,109 | ₩51,914 | -1.18% | 5만 |
|---|
| 2026.06.08 | ₩52,724 | ₩53,153 | ₩52,362 | ₩52,362 | -0.69% | 2.2만 |
|---|
| 2026.06.05 | ₩54,695 | ₩54,695 | ₩52,215 | ₩52,730 | -3.59% | 5.1만 |
|---|
| 2026.06.04 | ₩53,636 | ₩55,822 | ₩53,636 | ₩55,567 | +3.60% | 10.1만 |
|---|
| 2026.06.03 | ₩54,843 | ₩55,057 | ₩54,172 | ₩54,454 | -0.71% | 5.4만 |
|---|
| 2026.06.02 | ₩55,969 | ₩55,969 | ₩55,252 | ₩55,567 | -0.72% | 7.6만 |
|---|
| 2026.06.01 | ₩53,515 | ₩56,237 | ₩53,515 | ₩55,976 | +4.60% | 11.4만 |
|---|
| 2026.05.29 | ₩54,682 | ₩54,682 | ₩50,284 | ₩53,910 | -1.41% | 4.9만 |
|---|
| 2026.05.28 | ₩54,065 | ₩54,461 | ₩53,428 | ₩54,146 | +0.15% | 2.3만 |
|---|
| 2026.05.27 | ₩53,395 | ₩53,502 | ₩52,738 | ₩53,267 | -0.24% | 3.2만 |
|---|
| 2026.05.26 | ₩53,730 | ₩53,877 | ₩52,684 | ₩53,180 | -1.02% | 1.1만 |
|---|
| 2026.05.22 | ₩52,966 | ₩53,247 | ₩52,255 | ₩52,555 | -0.77% | 8.3만 |
|---|
| 2026.05.21 | ₩52,791 | ₩53,153 | ₩52,161 | ₩53,059 | +0.51% | 1.9만 |
|---|
| 2026.05.20 | ₩51,759 | ₩52,094 | ₩51,115 | ₩51,779 | +0.04% | 3.1만 |
|---|
| 2026.05.19 | ₩50,257 | ₩51,228 | ₩49,993 | ₩50,713 | +0.91% | 9.1천 |
|---|
| 2026.05.18 | ₩51,745 | ₩51,853 | ₩50,619 | ₩51,351 | -0.76% | 5.2만 |
|---|
| 2026.05.15 | ₩52,443 | ₩52,578 | ₩51,752 | ₩52,066 | -0.72% | 3.4만 |
|---|
| 2026.05.14 | ₩52,469 | ₩53,529 | ₩51,853 | ₩52,966 | +0.95% | 2.1만 |
|---|
| 2026.05.13 | ₩51,142 | ₩52,711 | ₩51,035 | ₩52,208 | +2.08% | 3.1만 |
|---|
| 2026.05.12 | ₩50,954 | ₩51,705 | ₩50,552 | ₩51,061 | +0.21% | 1.3만 |
|---|
| 2026.05.11 | ₩50,766 | ₩52,030 | ₩50,766 | ₩51,606 | +1.65% | 15.1만 |
|---|
| 2026.05.08 | ₩51,558 | ₩51,558 | ₩50,954 | ₩51,035 | -1.01% | 2.8만 |
|---|
| 2026.05.07 | ₩51,893 | ₩52,027 | ₩51,162 | ₩51,424 | -0.90% | 1.7만 |
|---|
| 2026.05.06 | ₩50,954 | ₩51,900 | ₩50,740 | ₩51,900 | +1.86% | 3.4만 |
|---|
| 2026.05.05 | ₩50,445 | ₩50,927 | ₩50,445 | ₩50,539 | +0.19% | 25.7만 |
|---|
| 2026.05.04 | ₩49,935 | ₩50,458 | ₩49,935 | ₩50,257 | +0.64% | 1.9만 |
|---|
| 2026.05.01 | ₩49,479 | ₩49,881 | ₩49,426 | ₩49,761 | +0.57% | 6.8만 |
|---|
| 2026.04.30 | ₩48,628 | ₩48,903 | ₩47,918 | ₩48,903 | +0.57% | 2.1만 |
|---|
| 2026.04.29 | ₩48,192 | ₩48,527 | ₩47,991 | ₩48,393 | +0.42% | 2.5만 |
|---|
| 2026.04.28 | ₩48,406 | ₩48,480 | ₩47,984 | ₩48,326 | -0.17% | 4.7만 |
|---|
| 2026.04.27 | ₩49,332 | ₩49,332 | ₩48,956 | ₩49,157 | -0.35% | 1.9만 |
|---|
| 2026.04.24 | ₩48,728 | ₩49,546 | ₩48,500 | ₩49,187 | +0.94% | 1.6만 |
|---|
| 2026.04.23 | ₩48,862 | ₩49,077 | ₩47,857 | ₩48,541 | -0.66% | 3만 |
|---|
| 2026.04.22 | ₩49,224 | ₩49,265 | ₩48,809 | ₩49,184 | -0.08% | 2.7만 |
|---|
| 2026.04.21 | ₩49,198 | ₩49,198 | ₩48,246 | ₩48,594 | -1.23% | 1.3만 |
|---|
| 2026.04.20 | ₩48,809 | ₩48,862 | ₩48,246 | ₩48,862 | +0.11% | 4.8만 |
|---|
| 2026.04.17 | ₩48,795 | ₩49,100 | ₩48,769 | ₩49,050 | +0.52% | 2.3만 |
|---|
| 2026.04.16 | ₩48,554 | ₩48,634 | ₩48,179 | ₩48,500 | -0.11% | 4.2만 |
|---|
| 2026.04.15 | ₩48,071 | ₩48,567 | ₩47,964 | ₩48,420 | +0.73% | 3.4만 |
|---|
| 2026.04.14 | ₩47,146 | ₩48,192 | ₩47,066 | ₩48,192 | +2.22% | 4.1만 |
|---|
| 2026.04.13 | ₩45,577 | ₩46,556 | ₩45,577 | ₩46,435 | +1.88% | 1.6만 |
|---|
| 2026.04.10 | ₩45,403 | ₩45,752 | ₩45,162 | ₩45,684 | +0.62% | 4.8만 |
|---|
| 2026.04.09 | ₩44,464 | ₩45,135 | ₩44,344 | ₩45,088 | +1.40% | 2.4만 |
|---|
| 2026.04.08 | ₩45,188 | ₩45,255 | ₩44,452 | ₩44,625 | -1.25% | 4.5만 |
|---|
| 2026.04.07 | ₩42,936 | ₩43,539 | ₩42,596 | ₩43,532 | +1.39% | 1.4만 |
|---|
| 2026.04.06 | ₩43,164 | ₩43,405 | ₩42,910 | ₩43,405 | +0.56% | 1.6만 |
|---|
| 2026.04.02 | ₩41,502 | ₩42,842 | ₩41,502 | ₩42,815 | +3.16% | 2.6만 |
|---|
| 2026.04.01 | ₩42,553 | ₩42,889 | ₩42,319 | ₩42,438 | -0.27% | 1만 |
|---|
| 2026.03.31 | ₩41,018 | ₩42,118 | ₩41,018 | ₩42,064 | +2.55% | 1.6만 |
|---|
| 2026.03.30 | ₩41,018 | ₩41,018 | ₩39,865 | ₩40,137 | -2.15% | 1.3만 |
|---|
| 2026.03.27 | ₩41,608 | ₩41,608 | ₩40,656 | ₩40,723 | -2.13% | 4.4만 |
|---|
| 2026.03.26 | ₩42,580 | ₩42,708 | ₩41,642 | ₩41,702 | -2.06% | 9.9천 |
|---|
| 2026.03.25 | ₩43,424 | ₩43,691 | ₩43,150 | ₩43,282 | -0.33% | 5천 |
|---|
| 2026.03.24 | ₩43,029 | ₩43,070 | ₩42,681 | ₩42,922 | -0.25% | 1.4만 |
|---|
| 2026.03.23 | ₩43,137 | ₩43,955 | ₩43,137 | ₩43,445 | +0.71% | 2.7만 |
|---|
| 2026.03.20 | ₩43,177 | ₩43,244 | ₩42,413 | ₩42,761 | -0.96% | 2.5만 |
|---|
| 2026.03.19 | ₩43,351 | ₩44,008 | ₩43,351 | ₩43,914 | +1.30% | 3.8천 |
|---|
| 2026.03.18 | ₩44,303 | ₩44,384 | ₩43,847 | ₩43,847 | -1.03% | 8.9천 |
|---|
| 2026.03.17 | ₩44,464 | ₩44,545 | ₩44,102 | ₩44,344 | -0.27% | 1.4만 |
|---|
| 2026.03.16 | ₩44,062 | ₩44,639 | ₩44,062 | ₩44,464 | +0.91% | 2만 |
|---|
| 2026.03.13 | ₩43,807 | ₩43,932 | ₩43,083 | ₩43,405 | -0.92% | 4.1만 |
|---|
| 2026.03.12 | ₩44,183 | ₩44,183 | ₩43,392 | ₩43,392 | -1.79% | 21.4만 |
|---|
| 2026.03.11 | ₩44,558 | ₩44,838 | ₩44,317 | ₩44,515 | -0.10% | 6.2천 |
|---|
| 2026.03.10 | ₩44,531 | ₩44,639 | ₩44,168 | ₩44,169 | -0.81% | 8.4천 |
|---|
| 2026.03.09 | ₩42,842 | ₩44,277 | ₩42,802 | ₩44,263 | +3.32% | 7.6만 |
|---|
| 2026.03.06 | ₩43,673 | ₩44,081 | ₩43,371 | ₩43,512 | -0.37% | 1.3만 |
|---|
| 2026.03.05 | ₩44,437 | ₩44,598 | ₩43,969 | ₩44,518 | +0.18% | 4.2천 |
|---|
| 2026.03.04 | ₩44,089 | ₩44,759 | ₩44,089 | ₩44,504 | +0.94% | 6.9천 |
|---|
| 2026.03.03 | ₩43,324 | ₩43,908 | ₩42,319 | ₩43,700 | +0.87% | 3.4만 |
|---|
| 2026.03.02 | ₩43,794 | ₩44,778 | ₩43,660 | ₩44,612 | +1.87% | 4.8만 |
|---|
| 2026.02.27 | ₩44,799 | ₩45,135 | ₩44,451 | ₩44,692 | -0.24% | 1.7만 |
|---|
| 2026.02.26 | ₩45,966 | ₩45,966 | ₩45,162 | ₩45,725 | -0.53% | 2.1만 |
|---|
| 2026.02.25 | ₩45,738 | ₩46,339 | ₩45,738 | ₩46,140 | +0.88% | 9천 |
|---|
| 2026.02.24 | ₩44,887 | ₩45,648 | ₩44,887 | ₩45,577 | +1.54% | 1.1만 |
|---|
| 2026.02.23 | ₩45,384 | ₩45,497 | ₩44,759 | ₩45,001 | -0.85% | 1.3만 |
|---|
| 2026.02.20 | ₩45,725 | ₩46,060 | ₩45,591 | ₩45,631 | -0.21% | 10.3만 |
|---|
| 2026.02.19 | ₩45,389 | ₩45,678 | ₩45,389 | ₩45,577 | +0.41% | 5.7천 |
|---|
| 2026.02.18 | ₩45,369 | ₩45,805 | ₩45,369 | ₩45,483 | +0.25% | 1만 |
|---|
| 2026.02.17 | ₩44,826 | ₩45,135 | ₩44,250 | ₩45,054 | +0.51% | 2.4만 |
|---|
| 2026.02.13 | ₩44,183 | ₩45,337 | ₩44,156 | ₩44,947 | +1.73% | 3.1만 |
|---|
| 2026.02.12 | ₩45,537 | ₩45,577 | ₩44,632 | ₩44,840 | -1.53% | 1.4만 |
|---|
| 2026.02.11 | ₩45,805 | ₩45,805 | ₩44,900 | ₩45,564 | -0.53% | 1.5만 |
|---|
| 2026.02.10 | ₩46,135 | ₩46,135 | ₩45,570 | ₩45,738 | -0.86% | 2.3만 |
|---|
| 2026.02.09 | ₩45,060 | ₩46,114 | ₩44,974 | ₩45,778 | +1.60% | 2.1만 |
|---|
| 2026.02.06 | ₩43,847 | ₩44,907 | ₩43,526 | ₩44,904 | +2.41% | 4.7만 |
|---|
| 2026.02.05 | ₩43,506 | ₩43,945 | ₩43,177 | ₩43,405 | -0.23% | 3.4만 |
|---|
| 2026.02.04 | ₩45,222 | ₩45,255 | ₩43,646 | ₩44,209 | -2.24% | 6.5만 |
|---|
| 2026.02.03 | ₩46,596 | ₩46,596 | ₩45,034 | ₩45,684 | -1.96% | 2.2만 |
|---|
| 2026.02.02 | ₩45,591 | ₩46,583 | ₩45,591 | ₩46,261 | +1.47% | 10.1만 |
|---|
| 2026.01.30 | ₩46,851 | ₩46,961 | ₩45,660 | ₩45,819 | -2.20% | 2.7만 |
|---|
| 2026.01.29 | ₩47,884 | ₩47,884 | ₩46,274 | ₩47,200 | -1.43% | 3만 |
|---|
| 2026.01.28 | ₩47,870 | ₩48,044 | ₩47,495 | ₩47,495 | -0.78% | 4.3만 |
|---|
| 2026.01.27 | ₩47,441 | ₩47,843 | ₩47,240 | ₩47,736 | +0.62% | 1.7만 |
|---|
| 2026.01.26 | ₩46,932 | ₩47,468 | ₩46,932 | ₩47,106 | +0.37% | 2만 |
|---|
| 2026.01.23 | ₩47,280 | ₩47,334 | ₩46,972 | ₩46,985 | -0.62% | 4.5만 |
|---|
| 2026.01.22 | ₩47,387 | ₩47,387 | ₩46,932 | ₩47,092 | -0.62% | 2.8만 |
|---|
| 2026.01.21 | ₩46,569 | ₩46,927 | ₩45,939 | ₩46,677 | +0.23% | 2.9만 |
|---|
| 2026.01.20 | ₩46,328 | ₩47,092 | ₩46,207 | ₩46,221 | -0.23% | 4.1만 |
|---|
| 2026.01.16 | ₩48,044 | ₩48,165 | ₩47,656 | ₩47,709 | -0.70% | 6.2만 |
|---|
| 2026.01.15 | ₩48,192 | ₩48,401 | ₩47,977 | ₩48,071 | -0.25% | 1.5만 |
|---|
| 2026.01.14 | ₩48,339 | ₩48,339 | ₩47,280 | ₩47,589 | -1.55% | 2.5만 |
|---|
| 2026.01.13 | ₩48,728 | ₩48,759 | ₩48,152 | ₩48,406 | -0.66% | 7.4만 |
|---|
| 2026.01.12 | ₩47,776 | ₩48,688 | ₩47,776 | ₩48,527 | +1.57% | 1.9만 |
|---|
| 2026.01.09 | ₩47,870 | ₩48,105 | ₩47,689 | ₩47,884 | +0.03% | 5.1만 |
|---|
| 2026.01.08 | ₩48,353 | ₩48,353 | ₩47,508 | ₩47,615 | -1.53% | 2.7만 |
|---|
| 2026.01.07 | ₩48,474 | ₩48,688 | ₩48,152 | ₩48,246 | -0.47% | 3.5만 |
|---|
| 2026.01.06 | ₩48,071 | ₩48,520 | ₩47,803 | ₩48,299 | +0.47% | 7.1만 |
|---|
| 2026.01.05 | ₩47,682 | ₩47,877 | ₩47,441 | ₩47,816 | +0.28% | 6.1만 |
|---|
| 2026.01.02 | ₩47,307 | ₩47,589 | ₩46,730 | ₩47,039 | -0.57% | 4.9만 |
|---|
| 2025.12.31 | ₩47,428 | ₩47,428 | ₩46,409 | ₩46,757 | -1.41% | 5.4만 |
|---|
| 2025.12.30 | ₩47,387 | ₩47,441 | ₩47,226 | ₩47,280 | -0.23% | 2.8만 |
|---|
| 2025.12.29 | ₩47,119 | ₩47,535 | ₩47,119 | ₩47,428 | +0.65% | 11만 |
|---|
| 2025.12.26 | ₩48,058 | ₩48,058 | ₩47,508 | ₩47,736 | -0.67% | 7.5만 |
|---|
| 2025.12.24 | ₩47,696 | ₩48,097 | ₩47,696 | ₩47,924 | +0.48% | 1.9만 |
|---|
| 2025.12.23 | ₩47,521 | ₩47,762 | ₩47,166 | ₩47,682 | +0.34% | 3.1만 |
|---|
| 2025.12.22 | ₩47,562 | ₩47,631 | ₩47,314 | ₩47,629 | +0.14% | 5.6만 |
|---|
| 2025.12.19 | ₩46,234 | ₩47,106 | ₩46,234 | ₩46,864 | +1.36% | 5.8만 |
|---|
| 2025.12.18 | ₩45,443 | ₩46,140 | ₩45,443 | ₩45,805 | +0.80% | 4.7만 |
|---|
| 2025.12.17 | ₩46,261 | ₩46,261 | ₩44,786 | ₩44,786 | -3.19% | 9.8만 |
|---|
| 2025.12.16 | ₩45,591 | ₩46,000 | ₩45,363 | ₩45,671 | +0.18% | 2.2만 |
|---|
| 2025.12.15 | ₩46,328 | ₩46,435 | ₩45,765 | ₩45,872 | -0.98% | 5.8만 |
|---|
| 2025.12.12 | ₩47,186 | ₩47,253 | ₩46,006 | ₩46,234 | -2.02% | 5.2만 |
|---|
| 2025.12.11 | ₩47,213 | ₩47,602 | ₩46,757 | ₩47,468 | +0.54% | 4.5만 |
|---|
| 2025.12.10 | ₩47,508 | ₩47,521 | ₩47,040 | ₩47,521 | +0.03% | 1.9만 |
|---|
| 2025.12.09 | ₩47,508 | ₩47,719 | ₩47,308 | ₩47,575 | +0.14% | 2.5만 |
|---|
| 2025.12.08 | ₩47,602 | ₩47,816 | ₩47,294 | ₩47,816 | +0.45% | 3.6만 |
|---|
| 2025.12.05 | ₩47,656 | ₩47,843 | ₩47,267 | ₩47,575 | -0.17% | 4.9만 |
|---|
| 2025.12.04 | ₩47,307 | ₩47,535 | ₩46,871 | ₩47,535 | +0.48% | 2.7만 |
|---|
| 2025.12.03 | ₩46,972 | ₩47,119 | ₩46,663 | ₩47,025 | +0.11% | 5.6만 |
|---|
| 2025.12.02 | ₩47,173 | ₩47,803 | ₩47,095 | ₩47,106 | -0.14% | 5.1만 |
|---|
| 2025.12.01 | ₩46,958 | ₩47,159 | ₩46,355 | ₩46,972 | +0.03% | 3.5만 |
|---|
| 2025.11.28 | ₩47,173 | ₩47,173 | ₩46,923 | ₩47,146 | -0.06% | 1.2만 |
|---|
| 2025.11.26 | ₩46,811 | ₩47,012 | ₩46,650 | ₩46,811 | 0.00% | 3.9만 |
|---|
| 2025.11.25 | ₩46,047 | ₩46,342 | ₩45,314 | ₩46,301 | +0.55% | 2.1만 |
|---|
| 2025.11.24 | ₩44,987 | ₩46,120 | ₩44,987 | ₩46,100 | +2.47% | 3.9만 |
|---|
| 2025.11.21 | ₩44,277 | ₩45,025 | ₩43,579 | ₩44,361 | +0.19% | 2.4만 |
|---|
| 2025.11.20 | ₩46,932 | ₩46,932 | ₩44,156 | ₩44,183 | -5.86% | 2만 |
|---|
| 2025.11.19 | ₩45,430 | ₩45,912 | ₩45,175 | ₩45,510 | +0.18% | 1.9만 |
|---|
| 2025.11.18 | ₩44,572 | ₩45,651 | ₩44,263 | ₩45,108 | +1.20% | 11만 |
|---|
| 2025.11.17 | ₩45,094 | ₩45,772 | ₩44,907 | ₩45,148 | +0.12% | 4.8만 |
|---|
| 2025.11.14 | ₩44,652 | ₩45,819 | ₩43,794 | ₩45,121 | +1.05% | 5.8만 |
|---|
| 2025.11.13 | ₩46,288 | ₩46,288 | ₩45,108 | ₩45,376 | -1.97% | 5.8만 |
|---|
| 2025.11.12 | ₩47,682 | ₩47,682 | ₩46,462 | ₩46,757 | -1.94% | 5.1만 |
|---|
| 2025.11.11 | ₩47,521 | ₩47,521 | ₩47,133 | ₩47,267 | -0.54% | 2.2만 |
|---|
| 2025.11.10 | ₩47,749 | ₩48,179 | ₩47,375 | ₩48,058 | +0.65% | 8.3만 |
|---|
| 2025.11.07 | ₩46,261 | ₩46,864 | ₩45,215 | ₩46,864 | +1.30% | 8.3만 |
|---|
| 2025.11.06 | ₩47,696 | ₩47,696 | ₩46,572 | ₩46,744 | -2.00% | 3.8만 |
|---|
| 2025.11.05 | ₩47,320 | ₩48,124 | ₩47,320 | ₩47,830 | +1.08% | 3.3만 |
|---|
| 2025.11.04 | ₩47,884 | ₩48,487 | ₩47,025 | ₩47,495 | -0.81% | 2.6만 |
|---|
| 2025.11.03 | ₩49,479 | ₩49,479 | ₩48,728 | ₩48,822 | -1.33% | 4.7만 |
|---|
| 2025.10.31 | ₩49,023 | ₩49,479 | ₩48,527 | ₩48,876 | -0.30% | 4.2만 |
|---|
| 2025.10.30 | ₩48,420 | ₩48,849 | ₩48,179 | ₩48,179 | -0.50% | 3.2만 |
|---|
| 2025.10.29 | ₩48,742 | ₩49,265 | ₩48,668 | ₩49,224 | +0.99% | 4.3만 |
|---|
| 2025.10.28 | ₩48,822 | ₩48,862 | ₩48,317 | ₩48,514 | -0.63% | 3.7만 |
|---|
| 2025.10.27 | ₩48,272 | ₩48,641 | ₩48,071 | ₩48,527 | +0.53% | 3.1만 |
|---|
| 2025.10.24 | ₩47,267 | ₩47,735 | ₩47,267 | ₩47,602 | +0.71% | 2.9만 |
|---|
| 2025.10.23 | ₩46,181 | ₩46,851 | ₩46,181 | ₩46,749 | +1.23% | 3.1만 |
|---|
| 2025.10.22 | ₩46,395 | ₩46,489 | ₩45,255 | ₩45,886 | -1.10% | 5.4만 |
|---|
| 2025.10.21 | ₩46,985 | ₩46,985 | ₩46,395 | ₩46,422 | -1.20% | 1.5만 |
|---|
| 2025.10.20 | ₩46,985 | ₩48,862 | ₩46,729 | ₩46,864 | -0.26% | 1.5만 |
|---|
| 2025.10.17 | ₩46,516 | ₩46,744 | ₩46,020 | ₩46,596 | +0.17% | 3.7만 |
|---|
| 2025.10.16 | ₩47,361 | ₩47,602 | ₩46,603 | ₩46,730 | -1.33% | 2.7만 |
|---|
| 2025.10.15 | ₩47,884 | ₩47,951 | ₩46,757 | ₩47,066 | -1.71% | 4.2만 |
|---|
| 2025.10.14 | ₩47,361 | ₩47,748 | ₩46,557 | ₩46,878 | -1.02% | 2.3만 |
|---|
| 2025.10.13 | ₩47,897 | ₩48,018 | ₩47,602 | ₩48,004 | +0.22% | 2.1만 |
|---|
| 2025.10.10 | ₩48,822 | ₩48,849 | ₩46,891 | ₩46,918 | -3.90% | 1.9만 |
|---|