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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩55,603 | ₩56,301 | ₩54,088 | ₩55,024 | -1.04% | 101.8만 |
| 2026.09.28–2026.10.02 | ₩54,289 | ₩55,174 | ₩53,873 | ₩54,914 | +1.15% | 13.6만 |
| 2026.09.21–2026.09.25 | ₩54,155 | ₩55,456 | ₩54,070 | ₩54,800 | +1.19% | 13.9만 |
| 2026.09.14–2026.09.18 | ₩52,331 | ₩53,954 | ₩51,815 | ₩53,551 | +2.33% | 12.9만 |
| 2026.09.08–2026.09.11 | ₩53,551 | ₩54,812 | ₩52,841 | ₩53,055 | -0.93% | 7.9만 |
| 2026.08.31–2026.09.04 | ₩52,867 | ₩53,927 | ₩51,833 | ₩53,794 | +1.75% | 21.6만 |
| 2026.08.24–2026.08.28 | ₩52,438 | ₩54,380 | ₩51,848 | ₩53,220 | +1.49% | 36.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,670 |
| ₩52,411 |
| ₩52,934 |
| -4.50% |
| 17.7만 |
| 2026.08.10–2026.08.14 | ₩53,189 | ₩55,614 | ₩52,948 | ₩55,281 | +3.93% | 7.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,580 | ₩54,450 | ₩51,446 | ₩53,189 | +3.12% | 28.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,708 | ₩51,620 | ₩46,980 | ₩51,446 | +1.45% | 22.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,681 | ₩52,049 | ₩49,139 | ₩49,595 | -2.14% | 34.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,706 | ₩53,015 | ₩48,321 | ₩50,145 | -4.86% | 16.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,908 | ₩54,034 | ₩51,392 | ₩53,643 | +1.39% | 11.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,908 | ₩55,939 | ₩52,224 | ₩52,975 | +0.13% | 92.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,327 | ₩56,327 | ₩51,832 | ₩52,340 | -7.08% | 37.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,860 | ₩56,207 | ₩53,860 | ₩55,804 | +3.61% | 24만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,733 | ₩53,162 | ₩50,118 | ₩52,237 | -0.94% | 24.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,524 | ₩56,247 | ₩52,224 | ₩52,739 | -1.47% | 39.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,739 | ₩54,691 | ₩50,292 | ₩53,919 | +0.33% | 11.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,754 | ₩53,256 | ₩50,001 | ₩52,564 | +1.57% | 19.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,775 | ₩53,538 | ₩50,561 | ₩52,075 | +2.56% | 25만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,944 | ₩52,036 | ₩49,944 | ₩51,043 | +2.20% | 35.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,340 | ₩49,890 | ₩47,927 | ₩49,769 | +0.87% | 17.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,817 | ₩49,555 | ₩47,865 | ₩49,195 | +0.77% | 13.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,585 | ₩49,108 | ₩45,585 | ₩49,059 | +7.62% | 15.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,171 | ₩45,759 | ₩42,604 | ₩45,692 | +5.84% | 14.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,025 | ₩42,896 | ₩39,872 | ₩42,822 | +4.38% | 6.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,144 | ₩43,962 | ₩40,663 | ₩40,730 | -5.60% | 10만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,070 | ₩44,646 | ₩42,420 | ₩42,769 | -2.95% | 7.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,849 | ₩44,846 | ₩42,809 | ₩43,412 | +1.31% | 34.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,801 | ₩44,786 | ₩42,326 | ₩43,520 | -0.64% | 10.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,392 | ₩46,347 | ₩44,458 | ₩44,700 | -1.52% | 7.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,834 | ₩46,068 | ₩44,257 | ₩45,639 | +1.79% | 14.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,067 | ₩46,143 | ₩44,163 | ₩44,955 | -0.25% | 10.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,598 | ₩46,604 | ₩43,184 | ₩44,912 | -1.51% | 26.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,940 | ₩48,053 | ₩45,668 | ₩45,826 | -2.37% | 13.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,336 | ₩47,396 | ₩45,947 | ₩46,993 | +1.42% | 14.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,784 | ₩48,768 | ₩47,288 | ₩47,717 | -0.14% | 19.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,691 | ₩48,696 | ₩47,449 | ₩47,892 | +0.42% | 24.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,127 | ₩47,597 | ₩46,417 | ₩47,047 | -0.17% | 24.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,570 | ₩48,105 | ₩47,174 | ₩47,744 | +0.37% | 18.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,336 | ₩47,114 | ₩44,794 | ₩46,872 | +1.16% | 28.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩47,610 | ₩47,825 | ₩46,014 | ₩46,242 | -2.87% | 17.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,966 | ₩47,852 | ₩46,363 | ₩47,583 | +1.31% | 21.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,995 | ₩47,181 | ₩44,995 | ₩47,154 | +4.80% | 11.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩45,102 | ₩46,940 | ₩43,587 | ₩44,369 | -1.63% | 22.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,758 | ₩48,187 | ₩43,801 | ₩45,129 | -5.50% | 27.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,488 | ₩49,488 | ₩45,223 | ₩46,872 | -5.28% | 22.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,281 | ₩49,488 | ₩48,080 | ₩48,884 | +1.25% | 18.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,993 | ₩48,871 | ₩45,263 | ₩47,610 | +1.31% | 14.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,905 | ₩48,026 | ₩46,028 | ₩46,604 | -2.72% | 15만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,831 | ₩48,857 | ₩46,899 | ₩46,926 | -3.90% | 1.9만 |
|---|