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 | ₩55,601 | ₩56,298 | ₩54,085 | ₩55,021 | -1.04% | 101.8만 |
| 2026.09.28–2026.10.02 | ₩54,287 | ₩55,172 | ₩53,871 | ₩54,911 | +1.15% | 13.6만 |
| 2026.09.21–2026.09.25 | ₩54,152 | ₩55,453 | ₩54,068 | ₩54,797 | +1.19% | 13.9만 |
| 2026.09.14–2026.09.18 | ₩52,329 | ₩53,951 | ₩51,812 | ₩53,549 | +2.33% | 12.9만 |
| 2026.09.08–2026.09.11 | ₩53,549 | ₩54,810 | ₩52,838 | ₩53,053 | -0.93% | 7.9만 |
| 2026.08.31–2026.09.04 | ₩52,865 | ₩53,924 | ₩51,831 | ₩53,792 | +1.75% | 21.6만 |
| 2026.08.24–2026.08.28 | ₩52,436 | ₩54,378 | ₩51,846 | ₩53,218 | +1.49% | 36.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,668 |
| ₩52,409 |
| ₩52,932 |
| -4.50% |
| 17.7만 |
| 2026.08.10–2026.08.14 | ₩53,187 | ₩55,611 | ₩52,945 | ₩55,279 | +3.93% | 7.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,578 | ₩54,447 | ₩51,443 | ₩53,187 | +3.12% | 28.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,706 | ₩51,618 | ₩46,978 | ₩51,443 | +1.45% | 22.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,679 | ₩52,047 | ₩49,137 | ₩49,593 | -2.14% | 34.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,704 | ₩53,012 | ₩48,319 | ₩50,143 | -4.86% | 16.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,905 | ₩54,032 | ₩51,390 | ₩53,640 | +1.39% | 11.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,905 | ₩55,936 | ₩52,221 | ₩52,972 | +0.13% | 92.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,325 | ₩56,325 | ₩51,830 | ₩52,338 | -7.08% | 37.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,857 | ₩56,204 | ₩53,857 | ₩55,802 | +3.61% | 24만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,731 | ₩53,160 | ₩50,116 | ₩52,235 | -0.94% | 24.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,522 | ₩56,244 | ₩52,221 | ₩52,736 | -1.47% | 39.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,737 | ₩54,689 | ₩50,290 | ₩53,916 | +0.33% | 11.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,752 | ₩53,254 | ₩49,999 | ₩52,562 | +1.57% | 19.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,773 | ₩53,536 | ₩50,558 | ₩52,072 | +2.56% | 25만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,941 | ₩52,034 | ₩49,941 | ₩51,041 | +2.20% | 35.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,338 | ₩49,888 | ₩47,924 | ₩49,767 | +0.87% | 17.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,815 | ₩49,553 | ₩47,863 | ₩49,193 | +0.77% | 13.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,583 | ₩49,106 | ₩45,583 | ₩49,056 | +7.62% | 15.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,169 | ₩45,757 | ₩42,602 | ₩45,690 | +5.84% | 14.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,023 | ₩42,894 | ₩39,870 | ₩42,820 | +4.38% | 6.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,142 | ₩43,960 | ₩40,661 | ₩40,728 | -5.60% | 10만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,068 | ₩44,644 | ₩42,418 | ₩42,767 | -2.95% | 7.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,847 | ₩44,844 | ₩42,807 | ₩43,410 | +1.31% | 34.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,799 | ₩44,784 | ₩42,324 | ₩43,518 | -0.64% | 10.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,390 | ₩46,345 | ₩44,456 | ₩44,698 | -1.52% | 7.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,832 | ₩46,066 | ₩44,255 | ₩45,637 | +1.79% | 14.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,065 | ₩46,141 | ₩44,161 | ₩44,953 | -0.25% | 10.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,596 | ₩46,602 | ₩43,182 | ₩44,910 | -1.51% | 26.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,937 | ₩48,051 | ₩45,666 | ₩45,824 | -2.37% | 13.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,334 | ₩47,393 | ₩45,945 | ₩46,991 | +1.42% | 14.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,782 | ₩48,765 | ₩47,286 | ₩47,715 | -0.14% | 19.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,688 | ₩48,694 | ₩47,447 | ₩47,890 | +0.42% | 24.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,125 | ₩47,595 | ₩46,414 | ₩47,045 | -0.17% | 24.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,568 | ₩48,103 | ₩47,172 | ₩47,742 | +0.37% | 18.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,334 | ₩47,112 | ₩44,792 | ₩46,870 | +1.16% | 28.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩47,608 | ₩47,823 | ₩46,012 | ₩46,240 | -2.87% | 17.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,964 | ₩47,849 | ₩46,361 | ₩47,581 | +1.31% | 21.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,993 | ₩47,179 | ₩44,993 | ₩47,152 | +4.80% | 11.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩45,100 | ₩46,937 | ₩43,585 | ₩44,367 | -1.63% | 22.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,756 | ₩48,185 | ₩43,799 | ₩45,127 | -5.50% | 27.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,485 | ₩49,485 | ₩45,221 | ₩46,870 | -5.28% | 22.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,279 | ₩49,485 | ₩48,077 | ₩48,882 | +1.25% | 18.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,991 | ₩48,869 | ₩45,261 | ₩47,608 | +1.31% | 14.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,903 | ₩48,024 | ₩46,026 | ₩46,602 | -2.72% | 15만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,828 | ₩48,855 | ₩46,897 | ₩46,924 | -3.90% | 1.9만 |
|---|