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 | ₩55,158 | ₩55,158 | ₩54,542 | ₩54,927 | -0.42% | 96.5만 |
| 2026.10.08 | ₩55,185 | ₩55,185 | ₩53,993 | ₩54,123 | -1.92% | 1.5만 |
| 2026.10.07 | ₩55,586 | ₩55,586 | ₩54,926 | ₩55,357 | -0.41% | 1.1만 |
| 2026.10.06 | ₩56,202 | ₩56,202 | ₩55,803 | ₩55,803 | -0.71% | 1.7만 |
| 2026.10.05 | ₩55,506 | ₩55,506 | ₩55,071 | ₩55,363 | -0.26% | 1.1만 |
| 2026.10.02 | ₩54,857 | ₩55,077 | ₩54,649 | ₩54,818 | -0.07% | 1.1만 |
| 2026.10.01 | ₩54,340 | ₩54,716 | ₩54,180 | ₩54,483 | +0.26% | 6.4천 |
| 2026.09.30 | ₩55,010 | ₩55,010 | ₩54,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,468 |
| -0.99% |
| 1.7만 |
| 2026.09.29 | ₩53,913 | ₩54,487 | ₩53,913 | ₩54,336 | +0.78% | 8.4천 |
|---|
| 2026.09.28 | ₩54,194 | ₩54,288 | ₩53,779 | ₩54,028 | -0.31% | 9.4만 |
|---|
| 2026.09.25 | ₩55,359 | ₩55,359 | ₩54,555 | ₩54,704 | -1.18% | 5.1만 |
|---|
| 2026.09.24 | ₩54,602 | ₩55,130 | ₩54,479 | ₩54,935 | +0.61% | 3.5만 |
|---|
| 2026.09.23 | ₩54,897 | ₩54,897 | ₩54,475 | ₩54,636 | -0.48% | 2.1만 |
|---|
| 2026.09.22 | ₩55,077 | ₩55,345 | ₩54,917 | ₩55,144 | +0.12% | 1.7만 |
|---|
| 2026.09.21 | ₩54,060 | ₩54,930 | ₩53,976 | ₩54,836 | +1.44% | 1.6만 |
|---|
| 2026.09.18 | ₩53,859 | ₩53,859 | ₩53,029 | ₩53,457 | -0.75% | 3만 |
|---|
| 2026.09.17 | ₩52,882 | ₩53,163 | ₩52,882 | ₩53,136 | +0.48% | 5만 |
|---|
| 2026.09.16 | ₩51,945 | ₩52,882 | ₩51,817 | ₩52,186 | +0.46% | 1.3만 |
|---|
| 2026.09.15 | ₩52,333 | ₩52,333 | ₩51,797 | ₩51,918 | -0.79% | 2.1만 |
|---|
| 2026.09.14 | ₩52,239 | ₩52,597 | ₩51,724 | ₩52,226 | -0.03% | 1.5만 |
|---|
| 2026.09.11 | ₩53,166 | ₩53,203 | ₩52,922 | ₩52,962 | -0.38% | 1.1만 |
|---|
| 2026.09.10 | ₩53,257 | ₩53,257 | ₩52,748 | ₩52,753 | -0.95% | 1.8만 |
|---|
| 2026.09.09 | ₩54,716 | ₩54,716 | ₩53,645 | ₩53,653 | -1.94% | 2.4만 |
|---|
| 2026.09.08 | ₩53,457 | ₩54,267 | ₩53,457 | ₩53,927 | +0.88% | 2.6만 |
|---|
| 2026.09.04 | ₩53,832 | ₩53,832 | ₩53,377 | ₩53,700 | -0.25% | 1.9만 |
|---|
| 2026.09.03 | ₩52,741 | ₩53,445 | ₩52,741 | ₩53,320 | +1.10% | 3.1만 |
|---|
| 2026.09.02 | ₩52,427 | ₩52,427 | ₩51,743 | ₩52,397 | -0.06% | 1.3만 |
|---|
| 2026.09.01 | ₩52,708 | ₩52,708 | ₩52,212 | ₩52,385 | -0.61% | 9.6천 |
|---|
| 2026.08.31 | ₩52,775 | ₩52,962 | ₩52,627 | ₩52,937 | +0.31% | 14.3만 |
|---|
| 2026.08.28 | ₩53,725 | ₩53,751 | ₩53,076 | ₩53,127 | -1.11% | 2만 |
|---|
| 2026.08.27 | ₩53,096 | ₩54,285 | ₩53,096 | ₩53,725 | +1.19% | 5.9만 |
|---|
| 2026.08.26 | ₩52,065 | ₩52,922 | ₩52,065 | ₩52,668 | +1.16% | 4.5만 |
|---|
| 2026.08.25 | ₩52,882 | ₩52,882 | ₩52,253 | ₩52,810 | -0.14% | 21.9만 |
|---|
| 2026.08.24 | ₩52,346 | ₩52,346 | ₩51,757 | ₩52,000 | -0.66% | 2만 |
|---|
| 2026.08.21 | ₩52,681 | ₩53,966 | ₩52,494 | ₩52,842 | +0.30% | 3.6만 |
|---|
| 2026.08.20 | ₩53,190 | ₩53,190 | ₩52,320 | ₩52,538 | -1.23% | 4만 |
|---|
| 2026.08.19 | ₩53,913 | ₩53,913 | ₩52,320 | ₩52,947 | -1.79% | 6.7만 |
|---|
| 2026.08.18 | ₩54,087 | ₩54,288 | ₩53,551 | ₩53,636 | -0.83% | 1.5만 |
|---|
| 2026.08.17 | ₩55,332 | ₩55,573 | ₩54,823 | ₩54,834 | -0.90% | 2만 |
|---|
| 2026.08.14 | ₩55,466 | ₩55,466 | ₩54,890 | ₩55,185 | -0.51% | 1.3만 |
|---|
| 2026.08.13 | ₩54,676 | ₩55,517 | ₩54,676 | ₩54,857 | +0.33% | 1.6만 |
|---|
| 2026.08.12 | ₩54,354 | ₩54,569 | ₩53,986 | ₩54,530 | +0.32% | 1.6만 |
|---|
| 2026.08.11 | ₩53,109 | ₩53,364 | ₩52,855 | ₩53,046 | -0.12% | 1.6만 |
|---|
| 2026.08.10 | ₩53,096 | ₩53,511 | ₩52,962 | ₩52,981 | -0.22% | 1.2만 |
|---|
| 2026.08.07 | ₩52,962 | ₩53,134 | ₩52,607 | ₩53,096 | +0.25% | 2.3만 |
|---|
| 2026.08.06 | ₩51,744 | ₩52,785 | ₩51,744 | ₩51,971 | +0.44% | 3만 |
|---|
| 2026.08.05 | ₩54,134 | ₩54,354 | ₩52,788 | ₩52,788 | -2.49% | 3.8만 |
|---|
| 2026.08.04 | ₩54,140 | ₩54,221 | ₩53,217 | ₩53,926 | -0.40% | 6.2만 |
|---|
| 2026.08.03 | ₩51,489 | ₩53,444 | ₩51,356 | ₩52,880 | +2.70% | 13.1만 |
|---|
| 2026.07.31 | ₩50,878 | ₩51,530 | ₩50,568 | ₩51,356 | +0.94% | 5.2만 |
|---|
| 2026.07.30 | ₩48,223 | ₩50,137 | ₩48,223 | ₩50,017 | +3.72% | 1.1만 |
|---|
| 2026.07.29 | ₩48,812 | ₩48,812 | ₩46,897 | ₩47,406 | -2.88% | 12.4만 |
|---|
| 2026.07.28 | ₩48,999 | ₩48,999 | ₩47,394 | ₩48,236 | -1.56% | 2.7만 |
|---|
| 2026.07.27 | ₩50,619 | ₩50,619 | ₩48,674 | ₩49,575 | -2.06% | 9천 |
|---|
| 2026.07.24 | ₩50,218 | ₩50,418 | ₩49,053 | ₩49,508 | -1.41% | 23.7만 |
|---|
| 2026.07.23 | ₩51,168 | ₩51,275 | ₩50,365 | ₩51,141 | -0.05% | 5만 |
|---|
| 2026.07.22 | ₩51,543 | ₩51,958 | ₩51,275 | ₩51,637 | +0.18% | 3.8만 |
|---|
| 2026.07.21 | ₩51,369 | ₩51,931 | ₩51,165 | ₩51,931 | +1.09% | 1.5만 |
|---|
| 2026.07.20 | ₩50,592 | ₩50,875 | ₩50,173 | ₩50,325 | -0.53% | 7.8천 |
|---|
| 2026.07.17 | ₩49,441 | ₩50,552 | ₩48,236 | ₩50,057 | +1.25% | 2.7만 |
|---|
| 2026.07.16 | ₩51,744 | ₩51,851 | ₩50,204 | ₩50,472 | -2.46% | 4.2만 |
|---|
| 2026.07.15 | ₩52,654 | ₩52,763 | ₩51,342 | ₩52,092 | -1.07% | 2.6만 |
|---|
| 2026.07.14 | ₩52,855 | ₩52,879 | ₩52,346 | ₩52,614 | -0.46% | 1.9만 |
|---|
| 2026.07.13 | ₩52,614 | ₩52,922 | ₩51,704 | ₩51,704 | -1.73% | 5.1만 |
|---|
| 2026.07.10 | ₩53,044 | ₩53,859 | ₩52,721 | ₩53,549 | +0.95% | 1.6만 |
|---|
| 2026.07.09 | ₩52,534 | ₩53,565 | ₩52,079 | ₩53,162 | +1.20% | 2.3만 |
|---|
| 2026.07.08 | ₩51,958 | ₩52,441 | ₩51,302 | ₩52,105 | +0.28% | 1.6만 |
|---|
| 2026.07.07 | ₩52,428 | ₩52,697 | ₩51,664 | ₩52,132 | -0.56% | 4.3만 |
|---|
| 2026.07.06 | ₩52,815 | ₩53,939 | ₩52,815 | ₩53,538 | +1.37% | 1.5만 |
|---|
| 2026.07.02 | ₩53,551 | ₩54,211 | ₩52,132 | ₩52,882 | -1.25% | 2.7만 |
|---|
| 2026.07.01 | ₩54,595 | ₩54,595 | ₩53,551 | ₩53,551 | -1.91% | 11.5만 |
|---|
| 2026.06.30 | ₩54,877 | ₩55,841 | ₩54,609 | ₩55,452 | +1.05% | 26.8만 |
|---|
| 2026.06.29 | ₩52,815 | ₩54,542 | ₩52,815 | ₩54,542 | +3.27% | 51.8만 |
|---|
| 2026.06.26 | ₩52,212 | ₩52,895 | ₩51,741 | ₩52,249 | +0.07% | 7.3만 |
|---|
| 2026.06.25 | ₩52,079 | ₩53,591 | ₩52,079 | ₩53,069 | +1.90% | 4.3만 |
|---|
| 2026.06.24 | ₩53,779 | ₩53,779 | ₩52,145 | ₩53,203 | -1.07% | 3만 |
|---|
| 2026.06.23 | ₩53,324 | ₩54,154 | ₩53,124 | ₩53,370 | +0.09% | 10.3만 |
|---|
| 2026.06.22 | ₩56,229 | ₩56,229 | ₩54,529 | ₩54,676 | -2.76% | 13만 |
|---|
| 2026.06.18 | ₩55,827 | ₩55,907 | ₩54,877 | ₩55,707 | -0.22% | 3.6만 |
|---|
| 2026.06.17 | ₩55,305 | ₩56,108 | ₩54,234 | ₩54,682 | -1.13% | 11.9만 |
|---|
| 2026.06.16 | ₩54,810 | ₩56,028 | ₩54,729 | ₩54,729 | -0.15% | 4.5만 |
|---|
| 2026.06.15 | ₩53,765 | ₩55,452 | ₩53,765 | ₩55,051 | +2.39% | 4만 |
|---|
| 2026.06.12 | ₩51,784 | ₩53,002 | ₩51,784 | ₩52,145 | +0.70% | 2.4만 |
|---|
| 2026.06.11 | ₩50,713 | ₩51,878 | ₩50,151 | ₩51,736 | +2.02% | 2만 |
|---|
| 2026.06.10 | ₩51,540 | ₩52,152 | ₩50,459 | ₩50,524 | -1.97% | 12.7만 |
|---|
| 2026.06.09 | ₩52,453 | ₩52,681 | ₩50,030 | ₩51,832 | -1.18% | 5만 |
|---|
| 2026.06.08 | ₩52,641 | ₩53,069 | ₩52,279 | ₩52,279 | -0.69% | 2.2만 |
|---|
| 2026.06.05 | ₩54,609 | ₩54,609 | ₩52,132 | ₩52,646 | -3.59% | 5.1만 |
|---|
| 2026.06.04 | ₩53,551 | ₩55,733 | ₩53,551 | ₩55,479 | +3.60% | 10.1만 |
|---|
| 2026.06.03 | ₩54,756 | ₩54,970 | ₩54,087 | ₩54,368 | -0.71% | 5.4만 |
|---|
| 2026.06.02 | ₩55,881 | ₩55,881 | ₩55,164 | ₩55,479 | -0.72% | 7.6만 |
|---|
| 2026.06.01 | ₩53,431 | ₩56,148 | ₩53,431 | ₩55,887 | +4.60% | 11.4만 |
|---|
| 2026.05.29 | ₩54,595 | ₩54,595 | ₩50,204 | ₩53,824 | -1.41% | 4.9만 |
|---|
| 2026.05.28 | ₩53,980 | ₩54,375 | ₩53,344 | ₩54,060 | +0.15% | 2.3만 |
|---|
| 2026.05.27 | ₩53,310 | ₩53,417 | ₩52,654 | ₩53,183 | -0.24% | 3.2만 |
|---|
| 2026.05.26 | ₩53,645 | ₩53,792 | ₩52,601 | ₩53,096 | -1.02% | 1.1만 |
|---|
| 2026.05.22 | ₩52,882 | ₩53,163 | ₩52,172 | ₩52,472 | -0.77% | 8.3만 |
|---|
| 2026.05.21 | ₩52,708 | ₩53,069 | ₩52,079 | ₩52,976 | +0.51% | 1.9만 |
|---|
| 2026.05.20 | ₩51,677 | ₩52,012 | ₩51,034 | ₩51,697 | +0.04% | 3.1만 |
|---|
| 2026.05.19 | ₩50,177 | ₩51,147 | ₩49,914 | ₩50,633 | +0.91% | 9.1천 |
|---|
| 2026.05.18 | ₩51,664 | ₩51,771 | ₩50,539 | ₩51,270 | -0.76% | 5.2만 |
|---|
| 2026.05.15 | ₩52,360 | ₩52,495 | ₩51,670 | ₩51,983 | -0.72% | 3.4만 |
|---|
| 2026.05.14 | ₩52,386 | ₩53,444 | ₩51,771 | ₩52,882 | +0.95% | 2.1만 |
|---|
| 2026.05.13 | ₩51,061 | ₩52,627 | ₩50,954 | ₩52,125 | +2.08% | 3.1만 |
|---|
| 2026.05.12 | ₩50,874 | ₩51,623 | ₩50,472 | ₩50,981 | +0.21% | 1.3만 |
|---|
| 2026.05.11 | ₩50,686 | ₩51,947 | ₩50,686 | ₩51,524 | +1.65% | 15.1만 |
|---|
| 2026.05.08 | ₩51,476 | ₩51,476 | ₩50,874 | ₩50,954 | -1.01% | 2.8만 |
|---|
| 2026.05.07 | ₩51,811 | ₩51,945 | ₩51,081 | ₩51,342 | -0.90% | 1.7만 |
|---|
| 2026.05.06 | ₩50,874 | ₩51,817 | ₩50,659 | ₩51,817 | +1.86% | 3.4만 |
|---|
| 2026.05.05 | ₩50,365 | ₩50,847 | ₩50,365 | ₩50,459 | +0.19% | 25.7만 |
|---|
| 2026.05.04 | ₩49,856 | ₩50,378 | ₩49,856 | ₩50,177 | +0.64% | 1.9만 |
|---|
| 2026.05.01 | ₩49,401 | ₩49,803 | ₩49,347 | ₩49,682 | +0.57% | 6.8만 |
|---|
| 2026.04.30 | ₩48,551 | ₩48,825 | ₩47,843 | ₩48,825 | +0.57% | 2.1만 |
|---|
| 2026.04.29 | ₩48,116 | ₩48,450 | ₩47,915 | ₩48,317 | +0.42% | 2.5만 |
|---|
| 2026.04.28 | ₩48,330 | ₩48,404 | ₩47,908 | ₩48,250 | -0.17% | 4.7만 |
|---|
| 2026.04.27 | ₩49,254 | ₩49,254 | ₩48,879 | ₩49,080 | -0.35% | 1.9만 |
|---|
| 2026.04.24 | ₩48,651 | ₩49,468 | ₩48,424 | ₩49,109 | +0.94% | 1.6만 |
|---|
| 2026.04.23 | ₩48,785 | ₩48,999 | ₩47,781 | ₩48,464 | -0.66% | 3만 |
|---|
| 2026.04.22 | ₩49,147 | ₩49,187 | ₩48,732 | ₩49,106 | -0.08% | 2.7만 |
|---|
| 2026.04.21 | ₩49,120 | ₩49,120 | ₩48,169 | ₩48,517 | -1.23% | 1.3만 |
|---|
| 2026.04.20 | ₩48,732 | ₩48,785 | ₩48,169 | ₩48,785 | +0.11% | 4.8만 |
|---|
| 2026.04.17 | ₩48,718 | ₩49,022 | ₩48,691 | ₩48,973 | +0.52% | 2.3만 |
|---|
| 2026.04.16 | ₩48,477 | ₩48,558 | ₩48,102 | ₩48,424 | -0.11% | 4.2만 |
|---|
| 2026.04.15 | ₩47,995 | ₩48,491 | ₩47,888 | ₩48,343 | +0.73% | 3.4만 |
|---|
| 2026.04.14 | ₩47,072 | ₩48,116 | ₩46,991 | ₩48,116 | +2.22% | 4.1만 |
|---|
| 2026.04.13 | ₩45,505 | ₩46,482 | ₩45,505 | ₩46,362 | +1.88% | 1.6만 |
|---|
| 2026.04.10 | ₩45,331 | ₩45,679 | ₩45,090 | ₩45,612 | +0.62% | 4.8만 |
|---|
| 2026.04.09 | ₩44,394 | ₩45,063 | ₩44,273 | ₩45,016 | +1.40% | 2.4만 |
|---|
| 2026.04.08 | ₩45,117 | ₩45,184 | ₩44,382 | ₩44,555 | -1.25% | 4.5만 |
|---|
| 2026.04.07 | ₩42,868 | ₩43,470 | ₩42,529 | ₩43,463 | +1.39% | 1.4만 |
|---|
| 2026.04.06 | ₩43,095 | ₩43,336 | ₩42,842 | ₩43,336 | +0.56% | 1.6만 |
|---|
| 2026.04.02 | ₩41,437 | ₩42,774 | ₩41,437 | ₩42,747 | +3.16% | 2.6만 |
|---|
| 2026.04.01 | ₩42,486 | ₩42,821 | ₩42,252 | ₩42,371 | -0.27% | 1만 |
|---|
| 2026.03.31 | ₩40,953 | ₩42,051 | ₩40,953 | ₩41,998 | +2.55% | 1.6만 |
|---|
| 2026.03.30 | ₩40,953 | ₩40,953 | ₩39,802 | ₩40,074 | -2.15% | 1.3만 |
|---|
| 2026.03.27 | ₩41,542 | ₩41,542 | ₩40,592 | ₩40,659 | -2.13% | 4.4만 |
|---|
| 2026.03.26 | ₩42,513 | ₩42,640 | ₩41,576 | ₩41,636 | -2.06% | 9.9천 |
|---|
| 2026.03.25 | ₩43,355 | ₩43,621 | ₩43,082 | ₩43,213 | -0.33% | 5천 |
|---|
| 2026.03.24 | ₩42,961 | ₩43,002 | ₩42,613 | ₩42,854 | -0.25% | 1.4만 |
|---|
| 2026.03.23 | ₩43,069 | ₩43,885 | ₩43,069 | ₩43,376 | +0.71% | 2.7만 |
|---|
| 2026.03.20 | ₩43,109 | ₩43,176 | ₩42,346 | ₩42,694 | -0.96% | 2.5만 |
|---|
| 2026.03.19 | ₩43,283 | ₩43,939 | ₩43,283 | ₩43,845 | +1.30% | 3.8천 |
|---|
| 2026.03.18 | ₩44,233 | ₩44,314 | ₩43,778 | ₩43,778 | -1.03% | 8.9천 |
|---|
| 2026.03.17 | ₩44,394 | ₩44,474 | ₩44,032 | ₩44,273 | -0.27% | 1.4만 |
|---|
| 2026.03.16 | ₩43,992 | ₩44,568 | ₩43,992 | ₩44,394 | +0.91% | 2만 |
|---|
| 2026.03.13 | ₩43,738 | ₩43,862 | ₩43,015 | ₩43,336 | -0.92% | 4.1만 |
|---|
| 2026.03.12 | ₩44,113 | ₩44,113 | ₩43,323 | ₩43,323 | -1.79% | 21.4만 |
|---|
| 2026.03.11 | ₩44,488 | ₩44,767 | ₩44,247 | ₩44,445 | -0.10% | 6.2천 |
|---|
| 2026.03.10 | ₩44,461 | ₩44,568 | ₩44,098 | ₩44,099 | -0.81% | 8.4천 |
|---|
| 2026.03.09 | ₩42,774 | ₩44,207 | ₩42,734 | ₩44,193 | +3.32% | 7.6만 |
|---|
| 2026.03.06 | ₩43,604 | ₩44,011 | ₩43,303 | ₩43,443 | -0.37% | 1.3만 |
|---|
| 2026.03.05 | ₩44,367 | ₩44,528 | ₩43,900 | ₩44,447 | +0.18% | 4.2천 |
|---|
| 2026.03.04 | ₩44,019 | ₩44,688 | ₩44,019 | ₩44,434 | +0.94% | 6.9천 |
|---|
| 2026.03.03 | ₩43,256 | ₩43,838 | ₩42,252 | ₩43,631 | +0.87% | 3.4만 |
|---|
| 2026.03.02 | ₩43,725 | ₩44,707 | ₩43,591 | ₩44,541 | +1.87% | 4.8만 |
|---|
| 2026.02.27 | ₩44,729 | ₩45,063 | ₩44,381 | ₩44,622 | -0.24% | 1.7만 |
|---|
| 2026.02.26 | ₩45,893 | ₩45,893 | ₩45,090 | ₩45,652 | -0.53% | 2.1만 |
|---|
| 2026.02.25 | ₩45,666 | ₩46,266 | ₩45,666 | ₩46,067 | +0.88% | 9천 |
|---|
| 2026.02.24 | ₩44,816 | ₩45,576 | ₩44,816 | ₩45,505 | +1.54% | 1.1만 |
|---|
| 2026.02.23 | ₩45,312 | ₩45,425 | ₩44,688 | ₩44,929 | -0.85% | 1.3만 |
|---|
| 2026.02.20 | ₩45,652 | ₩45,987 | ₩45,519 | ₩45,559 | -0.21% | 10.3만 |
|---|
| 2026.02.19 | ₩45,318 | ₩45,606 | ₩45,318 | ₩45,505 | +0.41% | 5.7천 |
|---|
| 2026.02.18 | ₩45,298 | ₩45,733 | ₩45,298 | ₩45,411 | +0.25% | 1만 |
|---|
| 2026.02.17 | ₩44,755 | ₩45,063 | ₩44,180 | ₩44,983 | +0.51% | 2.4만 |
|---|
| 2026.02.13 | ₩44,113 | ₩45,265 | ₩44,086 | ₩44,876 | +1.73% | 3.1만 |
|---|
| 2026.02.12 | ₩45,465 | ₩45,505 | ₩44,561 | ₩44,769 | -1.53% | 1.4만 |
|---|
| 2026.02.11 | ₩45,733 | ₩45,733 | ₩44,829 | ₩45,492 | -0.53% | 1.5만 |
|---|
| 2026.02.10 | ₩46,062 | ₩46,062 | ₩45,498 | ₩45,666 | -0.86% | 2.3만 |
|---|
| 2026.02.09 | ₩44,988 | ₩46,041 | ₩44,903 | ₩45,706 | +1.60% | 2.1만 |
|---|
| 2026.02.06 | ₩43,778 | ₩44,836 | ₩43,457 | ₩44,833 | +2.41% | 4.7만 |
|---|
| 2026.02.05 | ₩43,437 | ₩43,876 | ₩43,109 | ₩43,336 | -0.23% | 3.4만 |
|---|
| 2026.02.04 | ₩45,150 | ₩45,184 | ₩43,577 | ₩44,140 | -2.24% | 6.5만 |
|---|
| 2026.02.03 | ₩46,523 | ₩46,523 | ₩44,963 | ₩45,612 | -1.96% | 2.2만 |
|---|
| 2026.02.02 | ₩45,519 | ₩46,509 | ₩45,519 | ₩46,188 | +1.47% | 10.1만 |
|---|
| 2026.01.30 | ₩46,777 | ₩46,887 | ₩45,588 | ₩45,746 | -2.20% | 2.7만 |
|---|
| 2026.01.29 | ₩47,808 | ₩47,808 | ₩46,201 | ₩47,125 | -1.43% | 3만 |
|---|
| 2026.01.28 | ₩47,794 | ₩47,968 | ₩47,420 | ₩47,420 | -0.78% | 4.3만 |
|---|
| 2026.01.27 | ₩47,366 | ₩47,768 | ₩47,165 | ₩47,661 | +0.62% | 1.7만 |
|---|
| 2026.01.26 | ₩46,857 | ₩47,393 | ₩46,857 | ₩47,031 | +0.37% | 2만 |
|---|
| 2026.01.23 | ₩47,205 | ₩47,259 | ₩46,897 | ₩46,911 | -0.62% | 4.5만 |
|---|
| 2026.01.22 | ₩47,312 | ₩47,312 | ₩46,857 | ₩47,018 | -0.62% | 2.8만 |
|---|
| 2026.01.21 | ₩46,496 | ₩46,853 | ₩45,867 | ₩46,603 | +0.23% | 2.9만 |
|---|
| 2026.01.20 | ₩46,255 | ₩47,018 | ₩46,134 | ₩46,148 | -0.23% | 4.1만 |
|---|
| 2026.01.16 | ₩47,968 | ₩48,089 | ₩47,580 | ₩47,634 | -0.70% | 6.2만 |
|---|
| 2026.01.15 | ₩48,116 | ₩48,325 | ₩47,902 | ₩47,995 | -0.25% | 1.5만 |
|---|
| 2026.01.14 | ₩48,263 | ₩48,263 | ₩47,205 | ₩47,513 | -1.55% | 2.5만 |
|---|
| 2026.01.13 | ₩48,651 | ₩48,682 | ₩48,076 | ₩48,330 | -0.66% | 7.4만 |
|---|
| 2026.01.12 | ₩47,701 | ₩48,611 | ₩47,701 | ₩48,450 | +1.57% | 1.9만 |
|---|
| 2026.01.09 | ₩47,794 | ₩48,029 | ₩47,614 | ₩47,808 | +0.03% | 5.1만 |
|---|
| 2026.01.08 | ₩48,276 | ₩48,276 | ₩47,433 | ₩47,540 | -1.53% | 2.7만 |
|---|
| 2026.01.07 | ₩48,397 | ₩48,611 | ₩48,076 | ₩48,169 | -0.47% | 3.5만 |
|---|
| 2026.01.06 | ₩47,995 | ₩48,444 | ₩47,728 | ₩48,223 | +0.47% | 7.1만 |
|---|
| 2026.01.05 | ₩47,607 | ₩47,801 | ₩47,366 | ₩47,741 | +0.28% | 6.1만 |
|---|
| 2026.01.02 | ₩47,232 | ₩47,513 | ₩46,656 | ₩46,964 | -0.57% | 4.9만 |
|---|
| 2025.12.31 | ₩47,353 | ₩47,353 | ₩46,335 | ₩46,683 | -1.41% | 5.4만 |
|---|
| 2025.12.30 | ₩47,312 | ₩47,366 | ₩47,152 | ₩47,205 | -0.23% | 2.8만 |
|---|
| 2025.12.29 | ₩47,045 | ₩47,460 | ₩47,045 | ₩47,353 | +0.65% | 11만 |
|---|
| 2025.12.26 | ₩47,982 | ₩47,982 | ₩47,433 | ₩47,661 | -0.67% | 7.5만 |
|---|
| 2025.12.24 | ₩47,620 | ₩48,021 | ₩47,620 | ₩47,848 | +0.48% | 1.9만 |
|---|
| 2025.12.23 | ₩47,446 | ₩47,686 | ₩47,092 | ₩47,607 | +0.34% | 3.1만 |
|---|
| 2025.12.22 | ₩47,487 | ₩47,556 | ₩47,239 | ₩47,553 | +0.14% | 5.6만 |
|---|
| 2025.12.19 | ₩46,161 | ₩47,031 | ₩46,161 | ₩46,790 | +1.36% | 5.8만 |
|---|
| 2025.12.18 | ₩45,371 | ₩46,067 | ₩45,371 | ₩45,733 | +0.80% | 4.7만 |
|---|
| 2025.12.17 | ₩46,188 | ₩46,188 | ₩44,715 | ₩44,715 | -3.19% | 9.8만 |
|---|
| 2025.12.16 | ₩45,519 | ₩45,927 | ₩45,291 | ₩45,599 | +0.18% | 2.2만 |
|---|
| 2025.12.15 | ₩46,255 | ₩46,362 | ₩45,693 | ₩45,800 | -0.98% | 5.8만 |
|---|
| 2025.12.12 | ₩47,112 | ₩47,179 | ₩45,934 | ₩46,161 | -2.02% | 5.2만 |
|---|
| 2025.12.11 | ₩47,138 | ₩47,527 | ₩46,683 | ₩47,393 | +0.54% | 4.5만 |
|---|
| 2025.12.10 | ₩47,433 | ₩47,446 | ₩46,966 | ₩47,446 | +0.03% | 1.9만 |
|---|
| 2025.12.09 | ₩47,433 | ₩47,643 | ₩47,233 | ₩47,500 | +0.14% | 2.5만 |
|---|
| 2025.12.08 | ₩47,527 | ₩47,741 | ₩47,219 | ₩47,741 | +0.45% | 3.6만 |
|---|
| 2025.12.05 | ₩47,580 | ₩47,768 | ₩47,192 | ₩47,500 | -0.17% | 4.9만 |
|---|
| 2025.12.04 | ₩47,232 | ₩47,460 | ₩46,797 | ₩47,460 | +0.48% | 2.7만 |
|---|
| 2025.12.03 | ₩46,897 | ₩47,045 | ₩46,590 | ₩46,951 | +0.11% | 5.6만 |
|---|
| 2025.12.02 | ₩47,098 | ₩47,728 | ₩47,021 | ₩47,031 | -0.14% | 5.1만 |
|---|
| 2025.12.01 | ₩46,884 | ₩47,085 | ₩46,282 | ₩46,897 | +0.03% | 3.5만 |
|---|
| 2025.11.28 | ₩47,098 | ₩47,098 | ₩46,849 | ₩47,072 | -0.06% | 1.2만 |
|---|
| 2025.11.26 | ₩46,737 | ₩46,938 | ₩46,576 | ₩46,737 | 0.00% | 3.9만 |
|---|
| 2025.11.25 | ₩45,974 | ₩46,268 | ₩45,243 | ₩46,228 | +0.55% | 2.1만 |
|---|
| 2025.11.24 | ₩44,916 | ₩46,047 | ₩44,916 | ₩46,027 | +2.47% | 3.9만 |
|---|
| 2025.11.21 | ₩44,207 | ₩44,954 | ₩43,510 | ₩44,291 | +0.19% | 2.4만 |
|---|
| 2025.11.20 | ₩46,857 | ₩46,857 | ₩44,086 | ₩44,113 | -5.86% | 2만 |
|---|
| 2025.11.19 | ₩45,358 | ₩45,840 | ₩45,103 | ₩45,438 | +0.18% | 1.9만 |
|---|
| 2025.11.18 | ₩44,501 | ₩45,579 | ₩44,193 | ₩45,037 | +1.20% | 11만 |
|---|
| 2025.11.17 | ₩45,023 | ₩45,699 | ₩44,836 | ₩45,077 | +0.12% | 4.8만 |
|---|
| 2025.11.14 | ₩44,581 | ₩45,746 | ₩43,725 | ₩45,050 | +1.05% | 5.8만 |
|---|
| 2025.11.13 | ₩46,215 | ₩46,215 | ₩45,037 | ₩45,304 | -1.97% | 5.8만 |
|---|
| 2025.11.12 | ₩47,607 | ₩47,607 | ₩46,389 | ₩46,683 | -1.94% | 5.1만 |
|---|
| 2025.11.11 | ₩47,446 | ₩47,446 | ₩47,058 | ₩47,192 | -0.54% | 2.2만 |
|---|
| 2025.11.10 | ₩47,674 | ₩48,102 | ₩47,300 | ₩47,982 | +0.65% | 8.3만 |
|---|
| 2025.11.07 | ₩46,188 | ₩46,790 | ₩45,144 | ₩46,790 | +1.30% | 8.3만 |
|---|
| 2025.11.06 | ₩47,620 | ₩47,620 | ₩46,499 | ₩46,670 | -2.00% | 3.8만 |
|---|
| 2025.11.05 | ₩47,246 | ₩48,047 | ₩47,246 | ₩47,754 | +1.08% | 3.3만 |
|---|
| 2025.11.04 | ₩47,808 | ₩48,410 | ₩46,951 | ₩47,420 | -0.81% | 2.6만 |
|---|
| 2025.11.03 | ₩49,401 | ₩49,401 | ₩48,651 | ₩48,745 | -1.33% | 4.7만 |
|---|
| 2025.10.31 | ₩48,946 | ₩49,401 | ₩48,450 | ₩48,799 | -0.30% | 4.2만 |
|---|
| 2025.10.30 | ₩48,343 | ₩48,772 | ₩48,102 | ₩48,102 | -0.50% | 3.2만 |
|---|
| 2025.10.29 | ₩48,665 | ₩49,187 | ₩48,591 | ₩49,147 | +0.99% | 4.3만 |
|---|
| 2025.10.28 | ₩48,745 | ₩48,785 | ₩48,240 | ₩48,437 | -0.63% | 3.7만 |
|---|
| 2025.10.27 | ₩48,196 | ₩48,564 | ₩47,995 | ₩48,450 | +0.53% | 3.1만 |
|---|
| 2025.10.24 | ₩47,192 | ₩47,659 | ₩47,192 | ₩47,527 | +0.71% | 2.9만 |
|---|
| 2025.10.23 | ₩46,108 | ₩46,777 | ₩46,108 | ₩46,675 | +1.23% | 3.1만 |
|---|
| 2025.10.22 | ₩46,322 | ₩46,416 | ₩45,184 | ₩45,813 | -1.10% | 5.4만 |
|---|
| 2025.10.21 | ₩46,911 | ₩46,911 | ₩46,322 | ₩46,349 | -1.20% | 1.5만 |
|---|
| 2025.10.20 | ₩46,911 | ₩48,785 | ₩46,655 | ₩46,790 | -0.26% | 1.5만 |
|---|
| 2025.10.17 | ₩46,442 | ₩46,670 | ₩45,947 | ₩46,523 | +0.17% | 3.7만 |
|---|
| 2025.10.16 | ₩47,286 | ₩47,527 | ₩46,529 | ₩46,656 | -1.33% | 2.7만 |
|---|
| 2025.10.15 | ₩47,808 | ₩47,875 | ₩46,683 | ₩46,991 | -1.71% | 4.2만 |
|---|
| 2025.10.14 | ₩47,286 | ₩47,673 | ₩46,484 | ₩46,804 | -1.02% | 2.3만 |
|---|
| 2025.10.13 | ₩47,821 | ₩47,942 | ₩47,527 | ₩47,928 | +0.22% | 2.1만 |
|---|
| 2025.10.10 | ₩48,745 | ₩48,772 | ₩46,817 | ₩46,844 | -3.90% | 1.9만 |
|---|