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 | ₩55,006 | ₩55,006 | ₩54,392 | ₩54,776 | -0.42% | 96.5만 |
| 2026.10.08 | ₩55,033 | ₩55,033 | ₩53,845 | ₩53,974 | -1.92% | 1.5만 |
| 2026.10.07 | ₩55,433 | ₩55,433 | ₩54,775 | ₩55,205 | -0.41% | 1.1만 |
| 2026.10.06 | ₩56,047 | ₩56,047 | ₩55,650 | ₩55,650 | -0.71% | 1.7만 |
| 2026.10.05 | ₩55,353 | ₩55,353 | ₩54,919 | ₩55,210 | -0.26% | 1.1만 |
| 2026.10.02 | ₩54,706 | ₩54,926 | ₩54,499 | ₩54,667 | -0.07% | 1.1만 |
| 2026.10.01 | ₩54,190 | ₩54,566 | ₩54,031 | ₩54,333 | +0.26% | 6.4천 |
| 2026.09.30 | ₩54,859 | ₩54,859 | ₩54,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,319 |
| -0.99% |
| 1.7만 |
| 2026.09.29 | ₩53,764 | ₩54,337 | ₩53,764 | ₩54,186 | +0.78% | 8.4천 |
|---|
| 2026.09.28 | ₩54,045 | ₩54,138 | ₩53,631 | ₩53,879 | -0.31% | 9.4만 |
|---|
| 2026.09.25 | ₩55,206 | ₩55,206 | ₩54,405 | ₩54,554 | -1.18% | 5.1만 |
|---|
| 2026.09.24 | ₩54,452 | ₩54,978 | ₩54,329 | ₩54,784 | +0.61% | 3.5만 |
|---|
| 2026.09.23 | ₩54,746 | ₩54,746 | ₩54,325 | ₩54,485 | -0.48% | 2.1만 |
|---|
| 2026.09.22 | ₩54,926 | ₩55,193 | ₩54,766 | ₩54,993 | +0.12% | 1.7만 |
|---|
| 2026.09.21 | ₩53,911 | ₩54,779 | ₩53,827 | ₩54,686 | +1.44% | 1.6만 |
|---|
| 2026.09.18 | ₩53,711 | ₩53,711 | ₩52,883 | ₩53,311 | -0.75% | 3만 |
|---|
| 2026.09.17 | ₩52,736 | ₩53,017 | ₩52,736 | ₩52,990 | +0.48% | 5만 |
|---|
| 2026.09.16 | ₩51,802 | ₩52,736 | ₩51,675 | ₩52,042 | +0.46% | 1.3만 |
|---|
| 2026.09.15 | ₩52,189 | ₩52,189 | ₩51,655 | ₩51,775 | -0.79% | 2.1만 |
|---|
| 2026.09.14 | ₩52,096 | ₩52,452 | ₩51,582 | ₩52,082 | -0.03% | 1.5만 |
|---|
| 2026.09.11 | ₩53,019 | ₩53,057 | ₩52,777 | ₩52,817 | -0.38% | 1.1만 |
|---|
| 2026.09.10 | ₩53,110 | ₩53,110 | ₩52,603 | ₩52,608 | -0.95% | 1.8만 |
|---|
| 2026.09.09 | ₩54,566 | ₩54,566 | ₩53,497 | ₩53,505 | -1.94% | 2.4만 |
|---|
| 2026.09.08 | ₩53,311 | ₩54,118 | ₩53,311 | ₩53,779 | +0.88% | 2.6만 |
|---|
| 2026.09.04 | ₩53,684 | ₩53,684 | ₩53,230 | ₩53,552 | -0.25% | 1.9만 |
|---|
| 2026.09.03 | ₩52,596 | ₩53,299 | ₩52,596 | ₩53,173 | +1.10% | 3.1만 |
|---|
| 2026.09.02 | ₩52,283 | ₩52,283 | ₩51,600 | ₩52,253 | -0.06% | 1.3만 |
|---|
| 2026.09.01 | ₩52,563 | ₩52,563 | ₩52,069 | ₩52,241 | -0.61% | 9.6천 |
|---|
| 2026.08.31 | ₩52,630 | ₩52,817 | ₩52,483 | ₩52,791 | +0.31% | 14.3만 |
|---|
| 2026.08.28 | ₩53,578 | ₩53,603 | ₩52,930 | ₩52,981 | -1.11% | 2만 |
|---|
| 2026.08.27 | ₩52,950 | ₩54,136 | ₩52,950 | ₩53,578 | +1.19% | 5.9만 |
|---|
| 2026.08.26 | ₩51,922 | ₩52,777 | ₩51,922 | ₩52,523 | +1.16% | 4.5만 |
|---|
| 2026.08.25 | ₩52,736 | ₩52,736 | ₩52,109 | ₩52,664 | -0.14% | 21.9만 |
|---|
| 2026.08.24 | ₩52,202 | ₩52,202 | ₩51,615 | ₩51,857 | -0.66% | 2만 |
|---|
| 2026.08.21 | ₩52,536 | ₩53,818 | ₩52,349 | ₩52,696 | +0.30% | 3.6만 |
|---|
| 2026.08.20 | ₩53,044 | ₩53,044 | ₩52,176 | ₩52,393 | -1.23% | 4만 |
|---|
| 2026.08.19 | ₩53,764 | ₩53,764 | ₩52,176 | ₩52,802 | -1.79% | 6.7만 |
|---|
| 2026.08.18 | ₩53,938 | ₩54,138 | ₩53,404 | ₩53,488 | -0.83% | 1.5만 |
|---|
| 2026.08.17 | ₩55,180 | ₩55,420 | ₩54,672 | ₩54,683 | -0.90% | 2만 |
|---|
| 2026.08.14 | ₩55,313 | ₩55,313 | ₩54,739 | ₩55,033 | -0.51% | 1.3만 |
|---|
| 2026.08.13 | ₩54,525 | ₩55,364 | ₩54,525 | ₩54,706 | +0.33% | 1.6만 |
|---|
| 2026.08.12 | ₩54,205 | ₩54,419 | ₩53,838 | ₩54,380 | +0.32% | 1.6만 |
|---|
| 2026.08.11 | ₩52,963 | ₩53,217 | ₩52,710 | ₩52,901 | -0.12% | 1.6만 |
|---|
| 2026.08.10 | ₩52,950 | ₩53,364 | ₩52,817 | ₩52,835 | -0.22% | 1.2만 |
|---|
| 2026.08.07 | ₩52,817 | ₩52,987 | ₩52,463 | ₩52,950 | +0.25% | 2.3만 |
|---|
| 2026.08.06 | ₩51,602 | ₩52,640 | ₩51,602 | ₩51,829 | +0.44% | 3만 |
|---|
| 2026.08.05 | ₩53,985 | ₩54,205 | ₩52,643 | ₩52,643 | -2.49% | 3.8만 |
|---|
| 2026.08.04 | ₩53,991 | ₩54,072 | ₩53,070 | ₩53,778 | -0.40% | 6.2만 |
|---|
| 2026.08.03 | ₩51,348 | ₩53,297 | ₩51,214 | ₩52,735 | +2.70% | 13.1만 |
|---|
| 2026.07.31 | ₩50,738 | ₩51,388 | ₩50,429 | ₩51,214 | +0.94% | 5.2만 |
|---|
| 2026.07.30 | ₩48,090 | ₩49,999 | ₩48,090 | ₩49,879 | +3.72% | 1.1만 |
|---|
| 2026.07.29 | ₩48,678 | ₩48,678 | ₩46,769 | ₩47,276 | -2.88% | 12.4만 |
|---|
| 2026.07.28 | ₩48,865 | ₩48,865 | ₩47,264 | ₩48,104 | -1.56% | 2.7만 |
|---|
| 2026.07.27 | ₩50,480 | ₩50,480 | ₩48,540 | ₩49,439 | -2.06% | 9천 |
|---|
| 2026.07.24 | ₩50,080 | ₩50,280 | ₩48,918 | ₩49,372 | -1.41% | 23.7만 |
|---|
| 2026.07.23 | ₩51,028 | ₩51,134 | ₩50,226 | ₩51,001 | -0.05% | 5만 |
|---|
| 2026.07.22 | ₩51,401 | ₩51,815 | ₩51,134 | ₩51,495 | +0.18% | 3.8만 |
|---|
| 2026.07.21 | ₩51,228 | ₩51,789 | ₩51,025 | ₩51,789 | +1.09% | 1.5만 |
|---|
| 2026.07.20 | ₩50,453 | ₩50,735 | ₩50,036 | ₩50,186 | -0.53% | 7.8천 |
|---|
| 2026.07.17 | ₩49,305 | ₩50,413 | ₩48,104 | ₩49,919 | +1.25% | 2.7만 |
|---|
| 2026.07.16 | ₩51,602 | ₩51,708 | ₩50,066 | ₩50,333 | -2.46% | 4.2만 |
|---|
| 2026.07.15 | ₩52,509 | ₩52,618 | ₩51,201 | ₩51,949 | -1.07% | 2.6만 |
|---|
| 2026.07.14 | ₩52,710 | ₩52,734 | ₩52,202 | ₩52,469 | -0.46% | 1.9만 |
|---|
| 2026.07.13 | ₩52,469 | ₩52,777 | ₩51,562 | ₩51,562 | -1.73% | 5.1만 |
|---|
| 2026.07.10 | ₩52,898 | ₩53,711 | ₩52,576 | ₩53,401 | +0.95% | 1.6만 |
|---|
| 2026.07.09 | ₩52,389 | ₩53,417 | ₩51,935 | ₩53,015 | +1.20% | 2.3만 |
|---|
| 2026.07.08 | ₩51,815 | ₩52,297 | ₩51,161 | ₩51,962 | +0.28% | 1.6만 |
|---|
| 2026.07.07 | ₩52,284 | ₩52,552 | ₩51,522 | ₩51,989 | -0.56% | 4.3만 |
|---|
| 2026.07.06 | ₩52,670 | ₩53,791 | ₩52,670 | ₩53,391 | +1.37% | 1.5만 |
|---|
| 2026.07.02 | ₩53,404 | ₩54,062 | ₩51,989 | ₩52,736 | -1.25% | 2.7만 |
|---|
| 2026.07.01 | ₩54,445 | ₩54,445 | ₩53,404 | ₩53,404 | -1.91% | 11.5만 |
|---|
| 2026.06.30 | ₩54,726 | ₩55,687 | ₩54,459 | ₩55,300 | +1.05% | 26.8만 |
|---|
| 2026.06.29 | ₩52,670 | ₩54,392 | ₩52,670 | ₩54,392 | +3.27% | 51.8만 |
|---|
| 2026.06.26 | ₩52,069 | ₩52,750 | ₩51,599 | ₩52,105 | +0.07% | 7.3만 |
|---|
| 2026.06.25 | ₩51,935 | ₩53,444 | ₩51,935 | ₩52,923 | +1.90% | 4.3만 |
|---|
| 2026.06.24 | ₩53,631 | ₩53,631 | ₩52,002 | ₩53,057 | -1.07% | 3만 |
|---|
| 2026.06.23 | ₩53,177 | ₩54,005 | ₩52,978 | ₩53,224 | +0.09% | 10.3만 |
|---|
| 2026.06.22 | ₩56,074 | ₩56,074 | ₩54,379 | ₩54,525 | -2.76% | 13만 |
|---|
| 2026.06.18 | ₩55,674 | ₩55,754 | ₩54,726 | ₩55,554 | -0.22% | 3.6만 |
|---|
| 2026.06.17 | ₩55,153 | ₩55,954 | ₩54,085 | ₩54,532 | -1.13% | 11.9만 |
|---|
| 2026.06.16 | ₩54,659 | ₩55,874 | ₩54,579 | ₩54,579 | -0.15% | 4.5만 |
|---|
| 2026.06.15 | ₩53,618 | ₩55,300 | ₩53,618 | ₩54,899 | +2.39% | 4만 |
|---|
| 2026.06.12 | ₩51,642 | ₩52,857 | ₩51,642 | ₩52,002 | +0.70% | 2.4만 |
|---|
| 2026.06.11 | ₩50,574 | ₩51,735 | ₩50,013 | ₩51,594 | +2.02% | 2만 |
|---|
| 2026.06.10 | ₩51,399 | ₩52,009 | ₩50,320 | ₩50,385 | -1.97% | 12.7만 |
|---|
| 2026.06.09 | ₩52,309 | ₩52,536 | ₩49,893 | ₩51,690 | -1.18% | 5만 |
|---|
| 2026.06.08 | ₩52,496 | ₩52,923 | ₩52,136 | ₩52,136 | -0.69% | 2.2만 |
|---|
| 2026.06.05 | ₩54,459 | ₩54,459 | ₩51,989 | ₩52,501 | -3.59% | 5.1만 |
|---|
| 2026.06.04 | ₩53,404 | ₩55,580 | ₩53,404 | ₩55,327 | +3.60% | 10.1만 |
|---|
| 2026.06.03 | ₩54,606 | ₩54,819 | ₩53,938 | ₩54,218 | -0.71% | 5.4만 |
|---|
| 2026.06.02 | ₩55,727 | ₩55,727 | ₩55,013 | ₩55,327 | -0.72% | 7.6만 |
|---|
| 2026.06.01 | ₩53,284 | ₩55,994 | ₩53,284 | ₩55,734 | +4.60% | 11.4만 |
|---|
| 2026.05.29 | ₩54,445 | ₩54,445 | ₩50,066 | ₩53,676 | -1.41% | 4.9만 |
|---|
| 2026.05.28 | ₩53,831 | ₩54,225 | ₩53,197 | ₩53,911 | +0.15% | 2.3만 |
|---|
| 2026.05.27 | ₩53,164 | ₩53,270 | ₩52,509 | ₩53,037 | -0.24% | 3.2만 |
|---|
| 2026.05.26 | ₩53,497 | ₩53,644 | ₩52,456 | ₩52,950 | -1.02% | 1.1만 |
|---|
| 2026.05.22 | ₩52,736 | ₩53,017 | ₩52,029 | ₩52,328 | -0.77% | 8.3만 |
|---|
| 2026.05.21 | ₩52,563 | ₩52,923 | ₩51,935 | ₩52,830 | +0.51% | 1.9만 |
|---|
| 2026.05.20 | ₩51,535 | ₩51,869 | ₩50,894 | ₩51,555 | +0.04% | 3.1만 |
|---|
| 2026.05.19 | ₩50,040 | ₩51,006 | ₩49,777 | ₩50,493 | +0.91% | 9.1천 |
|---|
| 2026.05.18 | ₩51,522 | ₩51,628 | ₩50,400 | ₩51,129 | -0.76% | 5.2만 |
|---|
| 2026.05.15 | ₩52,216 | ₩52,351 | ₩51,528 | ₩51,841 | -0.72% | 3.4만 |
|---|
| 2026.05.14 | ₩52,242 | ₩53,297 | ₩51,628 | ₩52,736 | +0.95% | 2.1만 |
|---|
| 2026.05.13 | ₩50,921 | ₩52,483 | ₩50,814 | ₩51,982 | +2.08% | 3.1만 |
|---|
| 2026.05.12 | ₩50,734 | ₩51,481 | ₩50,333 | ₩50,841 | +0.21% | 1.3만 |
|---|
| 2026.05.11 | ₩50,547 | ₩51,805 | ₩50,547 | ₩51,383 | +1.65% | 15.1만 |
|---|
| 2026.05.08 | ₩51,335 | ₩51,335 | ₩50,734 | ₩50,814 | -1.01% | 2.8만 |
|---|
| 2026.05.07 | ₩51,668 | ₩51,802 | ₩50,941 | ₩51,201 | -0.90% | 1.7만 |
|---|
| 2026.05.06 | ₩50,734 | ₩51,675 | ₩50,520 | ₩51,675 | +1.86% | 3.4만 |
|---|
| 2026.05.05 | ₩50,226 | ₩50,707 | ₩50,226 | ₩50,320 | +0.19% | 25.7만 |
|---|
| 2026.05.04 | ₩49,719 | ₩50,240 | ₩49,719 | ₩50,040 | +0.64% | 1.9만 |
|---|
| 2026.05.01 | ₩49,265 | ₩49,666 | ₩49,212 | ₩49,546 | +0.57% | 6.8만 |
|---|
| 2026.04.30 | ₩48,417 | ₩48,691 | ₩47,711 | ₩48,691 | +0.57% | 2.1만 |
|---|
| 2026.04.29 | ₩47,983 | ₩48,317 | ₩47,783 | ₩48,184 | +0.42% | 2.5만 |
|---|
| 2026.04.28 | ₩48,197 | ₩48,271 | ₩47,777 | ₩48,117 | -0.17% | 4.7만 |
|---|
| 2026.04.27 | ₩49,118 | ₩49,118 | ₩48,744 | ₩48,945 | -0.35% | 1.9만 |
|---|
| 2026.04.24 | ₩48,518 | ₩49,332 | ₩48,291 | ₩48,974 | +0.94% | 1.6만 |
|---|
| 2026.04.23 | ₩48,651 | ₩48,865 | ₩47,650 | ₩48,331 | -0.66% | 3만 |
|---|
| 2026.04.22 | ₩49,012 | ₩49,052 | ₩48,598 | ₩48,971 | -0.08% | 2.7만 |
|---|
| 2026.04.21 | ₩48,985 | ₩48,985 | ₩48,037 | ₩48,384 | -1.23% | 1.3만 |
|---|
| 2026.04.20 | ₩48,598 | ₩48,651 | ₩48,037 | ₩48,651 | +0.11% | 4.8만 |
|---|
| 2026.04.17 | ₩48,584 | ₩48,887 | ₩48,558 | ₩48,838 | +0.52% | 2.3만 |
|---|
| 2026.04.16 | ₩48,344 | ₩48,424 | ₩47,970 | ₩48,291 | -0.11% | 4.2만 |
|---|
| 2026.04.15 | ₩47,863 | ₩48,357 | ₩47,757 | ₩48,210 | +0.73% | 3.4만 |
|---|
| 2026.04.14 | ₩46,942 | ₩47,983 | ₩46,862 | ₩47,983 | +2.22% | 4.1만 |
|---|
| 2026.04.13 | ₩45,380 | ₩46,355 | ₩45,380 | ₩46,235 | +1.88% | 1.6만 |
|---|
| 2026.04.10 | ₩45,206 | ₩45,554 | ₩44,966 | ₩45,487 | +0.62% | 4.8만 |
|---|
| 2026.04.09 | ₩44,272 | ₩44,939 | ₩44,152 | ₩44,893 | +1.40% | 2.4만 |
|---|
| 2026.04.08 | ₩44,993 | ₩45,060 | ₩44,260 | ₩44,432 | -1.25% | 4.5만 |
|---|
| 2026.04.07 | ₩42,750 | ₩43,351 | ₩42,412 | ₩43,344 | +1.39% | 1.4만 |
|---|
| 2026.04.06 | ₩42,977 | ₩43,217 | ₩42,725 | ₩43,217 | +0.56% | 1.6만 |
|---|
| 2026.04.02 | ₩41,323 | ₩42,656 | ₩41,323 | ₩42,630 | +3.16% | 2.6만 |
|---|
| 2026.04.01 | ₩42,369 | ₩42,703 | ₩42,136 | ₩42,255 | -0.27% | 1만 |
|---|
| 2026.03.31 | ₩40,841 | ₩41,935 | ₩40,841 | ₩41,882 | +2.55% | 1.6만 |
|---|
| 2026.03.30 | ₩40,841 | ₩40,841 | ₩39,693 | ₩39,964 | -2.15% | 1.3만 |
|---|
| 2026.03.27 | ₩41,428 | ₩41,428 | ₩40,480 | ₩40,547 | -2.13% | 4.4만 |
|---|
| 2026.03.26 | ₩42,396 | ₩42,523 | ₩41,462 | ₩41,522 | -2.06% | 9.9천 |
|---|
| 2026.03.25 | ₩43,236 | ₩43,502 | ₩42,964 | ₩43,094 | -0.33% | 5천 |
|---|
| 2026.03.24 | ₩42,843 | ₩42,883 | ₩42,496 | ₩42,737 | -0.25% | 1.4만 |
|---|
| 2026.03.23 | ₩42,950 | ₩43,765 | ₩42,950 | ₩43,257 | +0.71% | 2.7만 |
|---|
| 2026.03.20 | ₩42,990 | ₩43,057 | ₩42,229 | ₩42,576 | -0.96% | 2.5만 |
|---|
| 2026.03.19 | ₩43,164 | ₩43,818 | ₩43,164 | ₩43,725 | +1.30% | 3.8천 |
|---|
| 2026.03.18 | ₩44,112 | ₩44,192 | ₩43,658 | ₩43,658 | -1.03% | 8.9천 |
|---|
| 2026.03.17 | ₩44,272 | ₩44,352 | ₩43,911 | ₩44,152 | -0.27% | 1.4만 |
|---|
| 2026.03.16 | ₩43,871 | ₩44,445 | ₩43,871 | ₩44,272 | +0.91% | 2만 |
|---|
| 2026.03.13 | ₩43,618 | ₩43,742 | ₩42,897 | ₩43,217 | -0.92% | 4.1만 |
|---|
| 2026.03.12 | ₩43,992 | ₩43,992 | ₩43,204 | ₩43,204 | -1.79% | 21.4만 |
|---|
| 2026.03.11 | ₩44,365 | ₩44,644 | ₩44,125 | ₩44,323 | -0.10% | 6.2천 |
|---|
| 2026.03.10 | ₩44,339 | ₩44,445 | ₩43,977 | ₩43,978 | -0.81% | 8.4천 |
|---|
| 2026.03.09 | ₩42,656 | ₩44,085 | ₩42,616 | ₩44,072 | +3.32% | 7.6만 |
|---|
| 2026.03.06 | ₩43,484 | ₩43,890 | ₩43,184 | ₩43,324 | -0.37% | 1.3만 |
|---|
| 2026.03.05 | ₩44,245 | ₩44,405 | ₩43,779 | ₩44,325 | +0.18% | 4.2천 |
|---|
| 2026.03.04 | ₩43,898 | ₩44,566 | ₩43,898 | ₩44,312 | +0.94% | 6.9천 |
|---|
| 2026.03.03 | ₩43,137 | ₩43,718 | ₩42,136 | ₩43,511 | +0.87% | 3.4만 |
|---|
| 2026.03.02 | ₩43,604 | ₩44,584 | ₩43,471 | ₩44,419 | +1.87% | 4.8만 |
|---|
| 2026.02.27 | ₩44,606 | ₩44,939 | ₩44,259 | ₩44,499 | -0.24% | 1.7만 |
|---|
| 2026.02.26 | ₩45,767 | ₩45,767 | ₩44,966 | ₩45,527 | -0.53% | 2.1만 |
|---|
| 2026.02.25 | ₩45,540 | ₩46,138 | ₩45,540 | ₩45,941 | +0.88% | 9천 |
|---|
| 2026.02.24 | ₩44,692 | ₩45,451 | ₩44,692 | ₩45,380 | +1.54% | 1.1만 |
|---|
| 2026.02.23 | ₩45,188 | ₩45,300 | ₩44,566 | ₩44,806 | -0.85% | 1.3만 |
|---|
| 2026.02.20 | ₩45,527 | ₩45,861 | ₩45,393 | ₩45,433 | -0.21% | 10.3만 |
|---|
| 2026.02.19 | ₩45,193 | ₩45,480 | ₩45,193 | ₩45,380 | +0.41% | 5.7천 |
|---|
| 2026.02.18 | ₩45,173 | ₩45,607 | ₩45,173 | ₩45,287 | +0.25% | 1만 |
|---|
| 2026.02.17 | ₩44,632 | ₩44,939 | ₩44,058 | ₩44,859 | +0.51% | 2.4만 |
|---|
| 2026.02.13 | ₩43,992 | ₩45,141 | ₩43,965 | ₩44,753 | +1.73% | 3.1만 |
|---|
| 2026.02.12 | ₩45,340 | ₩45,380 | ₩44,439 | ₩44,646 | -1.53% | 1.4만 |
|---|
| 2026.02.11 | ₩45,607 | ₩45,607 | ₩44,706 | ₩45,367 | -0.53% | 1.5만 |
|---|
| 2026.02.10 | ₩45,935 | ₩45,935 | ₩45,373 | ₩45,540 | -0.86% | 2.3만 |
|---|
| 2026.02.09 | ₩44,865 | ₩45,914 | ₩44,779 | ₩45,580 | +1.60% | 2.1만 |
|---|
| 2026.02.06 | ₩43,658 | ₩44,713 | ₩43,337 | ₩44,710 | +2.41% | 4.7만 |
|---|
| 2026.02.05 | ₩43,317 | ₩43,755 | ₩42,990 | ₩43,217 | -0.23% | 3.4만 |
|---|
| 2026.02.04 | ₩45,026 | ₩45,060 | ₩43,458 | ₩44,018 | -2.24% | 6.5만 |
|---|
| 2026.02.03 | ₩46,395 | ₩46,395 | ₩44,839 | ₩45,487 | -1.96% | 2.2만 |
|---|
| 2026.02.02 | ₩45,393 | ₩46,381 | ₩45,393 | ₩46,061 | +1.47% | 10.1만 |
|---|
| 2026.01.30 | ₩46,648 | ₩46,758 | ₩45,463 | ₩45,620 | -2.20% | 2.7만 |
|---|
| 2026.01.29 | ₩47,676 | ₩47,676 | ₩46,074 | ₩46,996 | -1.43% | 3만 |
|---|
| 2026.01.28 | ₩47,663 | ₩47,837 | ₩47,289 | ₩47,289 | -0.78% | 4.3만 |
|---|
| 2026.01.27 | ₩47,236 | ₩47,636 | ₩47,036 | ₩47,530 | +0.62% | 1.7만 |
|---|
| 2026.01.26 | ₩46,729 | ₩47,263 | ₩46,729 | ₩46,902 | +0.37% | 2만 |
|---|
| 2026.01.23 | ₩47,076 | ₩47,129 | ₩46,769 | ₩46,782 | -0.62% | 4.5만 |
|---|
| 2026.01.22 | ₩47,182 | ₩47,182 | ₩46,729 | ₩46,889 | -0.62% | 2.8만 |
|---|
| 2026.01.21 | ₩46,368 | ₩46,724 | ₩45,741 | ₩46,475 | +0.23% | 2.9만 |
|---|
| 2026.01.20 | ₩46,128 | ₩46,889 | ₩46,008 | ₩46,021 | -0.23% | 4.1만 |
|---|
| 2026.01.16 | ₩47,837 | ₩47,957 | ₩47,449 | ₩47,503 | -0.70% | 6.2만 |
|---|
| 2026.01.15 | ₩47,983 | ₩48,192 | ₩47,770 | ₩47,863 | -0.25% | 1.5만 |
|---|
| 2026.01.14 | ₩48,130 | ₩48,130 | ₩47,076 | ₩47,383 | -1.55% | 2.5만 |
|---|
| 2026.01.13 | ₩48,518 | ₩48,548 | ₩47,943 | ₩48,197 | -0.66% | 7.4만 |
|---|
| 2026.01.12 | ₩47,570 | ₩48,477 | ₩47,570 | ₩48,317 | +1.57% | 1.9만 |
|---|
| 2026.01.09 | ₩47,663 | ₩47,897 | ₩47,483 | ₩47,676 | +0.03% | 5.1만 |
|---|
| 2026.01.08 | ₩48,144 | ₩48,144 | ₩47,303 | ₩47,409 | -1.53% | 2.7만 |
|---|
| 2026.01.07 | ₩48,264 | ₩48,477 | ₩47,943 | ₩48,037 | -0.47% | 3.5만 |
|---|
| 2026.01.06 | ₩47,863 | ₩48,311 | ₩47,596 | ₩48,090 | +0.47% | 7.1만 |
|---|
| 2026.01.05 | ₩47,476 | ₩47,670 | ₩47,236 | ₩47,610 | +0.28% | 6.1만 |
|---|
| 2026.01.02 | ₩47,102 | ₩47,383 | ₩46,528 | ₩46,835 | -0.57% | 4.9만 |
|---|
| 2025.12.31 | ₩47,222 | ₩47,222 | ₩46,208 | ₩46,555 | -1.41% | 5.4만 |
|---|
| 2025.12.30 | ₩47,182 | ₩47,236 | ₩47,022 | ₩47,076 | -0.23% | 2.8만 |
|---|
| 2025.12.29 | ₩46,915 | ₩47,329 | ₩46,915 | ₩47,222 | +0.65% | 11만 |
|---|
| 2025.12.26 | ₩47,850 | ₩47,850 | ₩47,303 | ₩47,530 | -0.67% | 7.5만 |
|---|
| 2025.12.24 | ₩47,490 | ₩47,889 | ₩47,490 | ₩47,716 | +0.48% | 1.9만 |
|---|
| 2025.12.23 | ₩47,316 | ₩47,555 | ₩46,962 | ₩47,476 | +0.34% | 3.1만 |
|---|
| 2025.12.22 | ₩47,356 | ₩47,425 | ₩47,109 | ₩47,423 | +0.14% | 5.6만 |
|---|
| 2025.12.19 | ₩46,034 | ₩46,902 | ₩46,034 | ₩46,662 | +1.36% | 5.8만 |
|---|
| 2025.12.18 | ₩45,247 | ₩45,941 | ₩45,247 | ₩45,607 | +0.80% | 4.7만 |
|---|
| 2025.12.17 | ₩46,061 | ₩46,061 | ₩44,592 | ₩44,592 | -3.19% | 9.8만 |
|---|
| 2025.12.16 | ₩45,393 | ₩45,801 | ₩45,166 | ₩45,474 | +0.18% | 2.2만 |
|---|
| 2025.12.15 | ₩46,128 | ₩46,235 | ₩45,567 | ₩45,674 | -0.98% | 5.8만 |
|---|
| 2025.12.12 | ₩46,982 | ₩47,049 | ₩45,807 | ₩46,034 | -2.02% | 5.2만 |
|---|
| 2025.12.11 | ₩47,009 | ₩47,396 | ₩46,555 | ₩47,263 | +0.54% | 4.5만 |
|---|
| 2025.12.10 | ₩47,303 | ₩47,316 | ₩46,837 | ₩47,316 | +0.03% | 1.9만 |
|---|
| 2025.12.09 | ₩47,303 | ₩47,512 | ₩47,104 | ₩47,369 | +0.14% | 2.5만 |
|---|
| 2025.12.08 | ₩47,396 | ₩47,610 | ₩47,089 | ₩47,610 | +0.45% | 3.6만 |
|---|
| 2025.12.05 | ₩47,449 | ₩47,636 | ₩47,062 | ₩47,369 | -0.17% | 4.9만 |
|---|
| 2025.12.04 | ₩47,102 | ₩47,329 | ₩46,668 | ₩47,329 | +0.48% | 2.7만 |
|---|
| 2025.12.03 | ₩46,769 | ₩46,915 | ₩46,461 | ₩46,822 | +0.11% | 5.6만 |
|---|
| 2025.12.02 | ₩46,969 | ₩47,596 | ₩46,891 | ₩46,902 | -0.14% | 5.1만 |
|---|
| 2025.12.01 | ₩46,755 | ₩46,955 | ₩46,154 | ₩46,769 | +0.03% | 3.5만 |
|---|
| 2025.11.28 | ₩46,969 | ₩46,969 | ₩46,720 | ₩46,942 | -0.06% | 1.2만 |
|---|
| 2025.11.26 | ₩46,608 | ₩46,809 | ₩46,448 | ₩46,608 | 0.00% | 3.9만 |
|---|
| 2025.11.25 | ₩45,847 | ₩46,141 | ₩45,118 | ₩46,101 | +0.55% | 2.1만 |
|---|
| 2025.11.24 | ₩44,793 | ₩45,921 | ₩44,793 | ₩45,901 | +2.47% | 3.9만 |
|---|
| 2025.11.21 | ₩44,085 | ₩44,830 | ₩43,391 | ₩44,169 | +0.19% | 2.4만 |
|---|
| 2025.11.20 | ₩46,729 | ₩46,729 | ₩43,965 | ₩43,992 | -5.86% | 2만 |
|---|
| 2025.11.19 | ₩45,233 | ₩45,714 | ₩44,980 | ₩45,313 | +0.18% | 1.9만 |
|---|
| 2025.11.18 | ₩44,379 | ₩45,453 | ₩44,072 | ₩44,913 | +1.20% | 11만 |
|---|
| 2025.11.17 | ₩44,899 | ₩45,574 | ₩44,713 | ₩44,953 | +0.12% | 4.8만 |
|---|
| 2025.11.14 | ₩44,459 | ₩45,620 | ₩43,604 | ₩44,926 | +1.05% | 5.8만 |
|---|
| 2025.11.13 | ₩46,088 | ₩46,088 | ₩44,913 | ₩45,180 | -1.97% | 5.8만 |
|---|
| 2025.11.12 | ₩47,476 | ₩47,476 | ₩46,261 | ₩46,555 | -1.94% | 5.1만 |
|---|
| 2025.11.11 | ₩47,316 | ₩47,316 | ₩46,929 | ₩47,062 | -0.54% | 2.2만 |
|---|
| 2025.11.10 | ₩47,543 | ₩47,970 | ₩47,170 | ₩47,850 | +0.65% | 8.3만 |
|---|
| 2025.11.07 | ₩46,061 | ₩46,662 | ₩45,020 | ₩46,662 | +1.30% | 8.3만 |
|---|
| 2025.11.06 | ₩47,490 | ₩47,490 | ₩46,371 | ₩46,542 | -2.00% | 3.8만 |
|---|
| 2025.11.05 | ₩47,116 | ₩47,915 | ₩47,116 | ₩47,623 | +1.08% | 3.3만 |
|---|
| 2025.11.04 | ₩47,676 | ₩48,277 | ₩46,822 | ₩47,289 | -0.81% | 2.6만 |
|---|
| 2025.11.03 | ₩49,265 | ₩49,265 | ₩48,518 | ₩48,611 | -1.33% | 4.7만 |
|---|
| 2025.10.31 | ₩48,811 | ₩49,265 | ₩48,317 | ₩48,664 | -0.30% | 4.2만 |
|---|
| 2025.10.30 | ₩48,210 | ₩48,638 | ₩47,970 | ₩47,970 | -0.50% | 3.2만 |
|---|
| 2025.10.29 | ₩48,531 | ₩49,052 | ₩48,457 | ₩49,012 | +0.99% | 4.3만 |
|---|
| 2025.10.28 | ₩48,611 | ₩48,651 | ₩48,108 | ₩48,304 | -0.63% | 3.7만 |
|---|
| 2025.10.27 | ₩48,064 | ₩48,431 | ₩47,863 | ₩48,317 | +0.53% | 3.1만 |
|---|
| 2025.10.24 | ₩47,062 | ₩47,528 | ₩47,062 | ₩47,396 | +0.71% | 2.9만 |
|---|
| 2025.10.23 | ₩45,981 | ₩46,648 | ₩45,981 | ₩46,547 | +1.23% | 3.1만 |
|---|
| 2025.10.22 | ₩46,194 | ₩46,288 | ₩45,060 | ₩45,687 | -1.10% | 5.4만 |
|---|
| 2025.10.21 | ₩46,782 | ₩46,782 | ₩46,194 | ₩46,221 | -1.20% | 1.5만 |
|---|
| 2025.10.20 | ₩46,782 | ₩48,651 | ₩46,527 | ₩46,662 | -0.26% | 1.5만 |
|---|
| 2025.10.17 | ₩46,315 | ₩46,542 | ₩45,821 | ₩46,395 | +0.17% | 3.7만 |
|---|
| 2025.10.16 | ₩47,156 | ₩47,396 | ₩46,401 | ₩46,528 | -1.33% | 2.7만 |
|---|
| 2025.10.15 | ₩47,676 | ₩47,743 | ₩46,555 | ₩46,862 | -1.71% | 4.2만 |
|---|
| 2025.10.14 | ₩47,156 | ₩47,542 | ₩46,356 | ₩46,675 | -1.02% | 2.3만 |
|---|
| 2025.10.13 | ₩47,690 | ₩47,810 | ₩47,396 | ₩47,797 | +0.22% | 2.1만 |
|---|
| 2025.10.10 | ₩48,611 | ₩48,638 | ₩46,688 | ₩46,715 | -3.90% | 1.9만 |
|---|