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 | ₩55,261 | ₩55,261 | ₩54,644 | ₩55,030 | -0.42% | 96.5만 |
| 2026.10.08 | ₩55,288 | ₩55,288 | ₩54,094 | ₩54,224 | -1.92% | 1.5만 |
| 2026.10.07 | ₩55,690 | ₩55,690 | ₩55,029 | ₩55,461 | -0.41% | 1.1만 |
| 2026.10.06 | ₩56,307 | ₩56,307 | ₩55,908 | ₩55,908 | -0.71% | 1.7만 |
| 2026.10.05 | ₩55,610 | ₩55,610 | ₩55,174 | ₩55,466 | -0.26% | 1.1만 |
| 2026.10.02 | ₩54,959 | ₩55,181 | ₩54,751 | ₩54,920 | -0.07% | 1.1만 |
| 2026.10.01 | ₩54,442 | ₩54,819 | ₩54,282 | ₩54,585 | +0.26% | 6.4천 |
| 2026.09.30 | ₩55,114 | ₩55,114 | ₩54,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,570 |
| -0.99% |
| 1.7만 |
| 2026.09.29 | ₩54,014 | ₩54,589 | ₩54,014 | ₩54,438 | +0.78% | 8.4천 |
|---|
| 2026.09.28 | ₩54,295 | ₩54,389 | ₩53,880 | ₩54,129 | -0.31% | 9.4만 |
|---|
| 2026.09.25 | ₩55,462 | ₩55,462 | ₩54,658 | ₩54,806 | -1.18% | 5.1만 |
|---|
| 2026.09.24 | ₩54,705 | ₩55,233 | ₩54,581 | ₩55,038 | +0.61% | 3.5만 |
|---|
| 2026.09.23 | ₩55,000 | ₩55,000 | ₩54,577 | ₩54,738 | -0.48% | 2.1만 |
|---|
| 2026.09.22 | ₩55,181 | ₩55,449 | ₩55,020 | ₩55,248 | +0.12% | 1.7만 |
|---|
| 2026.09.21 | ₩54,161 | ₩55,033 | ₩54,077 | ₩54,939 | +1.44% | 1.6만 |
|---|
| 2026.09.18 | ₩53,960 | ₩53,960 | ₩53,128 | ₩53,558 | -0.75% | 3만 |
|---|
| 2026.09.17 | ₩52,981 | ₩53,263 | ₩52,981 | ₩53,236 | +0.48% | 5만 |
|---|
| 2026.09.16 | ₩52,042 | ₩52,981 | ₩51,915 | ₩52,283 | +0.46% | 1.3만 |
|---|
| 2026.09.15 | ₩52,431 | ₩52,431 | ₩51,895 | ₩52,015 | -0.79% | 2.1만 |
|---|
| 2026.09.14 | ₩52,337 | ₩52,695 | ₩51,821 | ₩52,324 | -0.03% | 1.5만 |
|---|
| 2026.09.11 | ₩53,265 | ₩53,303 | ₩53,021 | ₩53,061 | -0.38% | 1.1만 |
|---|
| 2026.09.10 | ₩53,357 | ₩53,357 | ₩52,847 | ₩52,852 | -0.95% | 1.8만 |
|---|
| 2026.09.09 | ₩54,819 | ₩54,819 | ₩53,745 | ₩53,754 | -1.94% | 2.4만 |
|---|
| 2026.09.08 | ₩53,558 | ₩54,369 | ₩53,558 | ₩54,029 | +0.88% | 2.6만 |
|---|
| 2026.09.04 | ₩53,933 | ₩53,933 | ₩53,477 | ₩53,800 | -0.25% | 1.9만 |
|---|
| 2026.09.03 | ₩52,840 | ₩53,546 | ₩52,840 | ₩53,420 | +1.10% | 3.1만 |
|---|
| 2026.09.02 | ₩52,525 | ₩52,525 | ₩51,840 | ₩52,495 | -0.06% | 1.3만 |
|---|
| 2026.09.01 | ₩52,807 | ₩52,807 | ₩52,310 | ₩52,483 | -0.61% | 9.6천 |
|---|
| 2026.08.31 | ₩52,874 | ₩53,061 | ₩52,726 | ₩53,036 | +0.31% | 14.3만 |
|---|
| 2026.08.28 | ₩53,826 | ₩53,851 | ₩53,175 | ₩53,226 | -1.11% | 2만 |
|---|
| 2026.08.27 | ₩53,196 | ₩54,387 | ₩53,196 | ₩53,826 | +1.19% | 5.9만 |
|---|
| 2026.08.26 | ₩52,163 | ₩53,021 | ₩52,163 | ₩52,766 | +1.16% | 4.5만 |
|---|
| 2026.08.25 | ₩52,981 | ₩52,981 | ₩52,351 | ₩52,909 | -0.14% | 21.9만 |
|---|
| 2026.08.24 | ₩52,444 | ₩52,444 | ₩51,854 | ₩52,097 | -0.66% | 2만 |
|---|
| 2026.08.21 | ₩52,780 | ₩54,067 | ₩52,592 | ₩52,941 | +0.30% | 3.6만 |
|---|
| 2026.08.20 | ₩53,289 | ₩53,289 | ₩52,418 | ₩52,636 | -1.23% | 4만 |
|---|
| 2026.08.19 | ₩54,014 | ₩54,014 | ₩52,418 | ₩53,047 | -1.79% | 6.7만 |
|---|
| 2026.08.18 | ₩54,188 | ₩54,389 | ₩53,652 | ₩53,736 | -0.83% | 1.5만 |
|---|
| 2026.08.17 | ₩55,436 | ₩55,677 | ₩54,926 | ₩54,937 | -0.90% | 2만 |
|---|
| 2026.08.14 | ₩55,570 | ₩55,570 | ₩54,993 | ₩55,288 | -0.51% | 1.3만 |
|---|
| 2026.08.13 | ₩54,778 | ₩55,621 | ₩54,778 | ₩54,959 | +0.33% | 1.6만 |
|---|
| 2026.08.12 | ₩54,456 | ₩54,671 | ₩54,088 | ₩54,632 | +0.32% | 1.6만 |
|---|
| 2026.08.11 | ₩53,209 | ₩53,464 | ₩52,954 | ₩53,146 | -0.12% | 1.6만 |
|---|
| 2026.08.10 | ₩53,196 | ₩53,611 | ₩53,061 | ₩53,080 | -0.22% | 1.2만 |
|---|
| 2026.08.07 | ₩53,061 | ₩53,233 | ₩52,706 | ₩53,196 | +0.25% | 2.3만 |
|---|
| 2026.08.06 | ₩51,841 | ₩52,884 | ₩51,841 | ₩52,069 | +0.44% | 3만 |
|---|
| 2026.08.05 | ₩54,235 | ₩54,456 | ₩52,887 | ₩52,887 | -2.49% | 3.8만 |
|---|
| 2026.08.04 | ₩54,242 | ₩54,322 | ₩53,316 | ₩54,027 | -0.40% | 6.2만 |
|---|
| 2026.08.03 | ₩51,586 | ₩53,544 | ₩51,452 | ₩52,980 | +2.70% | 13.1만 |
|---|
| 2026.07.31 | ₩50,973 | ₩51,626 | ₩50,663 | ₩51,452 | +0.94% | 5.2만 |
|---|
| 2026.07.30 | ₩48,313 | ₩50,231 | ₩48,313 | ₩50,111 | +3.72% | 1.1만 |
|---|
| 2026.07.29 | ₩48,903 | ₩48,903 | ₩46,985 | ₩47,495 | -2.88% | 12.4만 |
|---|
| 2026.07.28 | ₩49,091 | ₩49,091 | ₩47,483 | ₩48,327 | -1.56% | 2.7만 |
|---|
| 2026.07.27 | ₩50,714 | ₩50,714 | ₩48,765 | ₩49,668 | -2.06% | 9천 |
|---|
| 2026.07.24 | ₩50,312 | ₩50,513 | ₩49,145 | ₩49,601 | -1.41% | 23.7만 |
|---|
| 2026.07.23 | ₩51,264 | ₩51,371 | ₩50,459 | ₩51,237 | -0.05% | 5만 |
|---|
| 2026.07.22 | ₩51,640 | ₩52,055 | ₩51,371 | ₩51,734 | +0.18% | 3.8만 |
|---|
| 2026.07.21 | ₩51,465 | ₩52,029 | ₩51,261 | ₩52,029 | +1.09% | 1.5만 |
|---|
| 2026.07.20 | ₩50,687 | ₩50,970 | ₩50,268 | ₩50,419 | -0.53% | 7.8천 |
|---|
| 2026.07.17 | ₩49,534 | ₩50,647 | ₩48,327 | ₩50,151 | +1.25% | 2.7만 |
|---|
| 2026.07.16 | ₩51,841 | ₩51,948 | ₩50,298 | ₩50,567 | -2.46% | 4.2만 |
|---|
| 2026.07.15 | ₩52,753 | ₩52,862 | ₩51,438 | ₩52,190 | -1.07% | 2.6만 |
|---|
| 2026.07.14 | ₩52,954 | ₩52,978 | ₩52,444 | ₩52,713 | -0.46% | 1.9만 |
|---|
| 2026.07.13 | ₩52,713 | ₩53,021 | ₩51,801 | ₩51,801 | -1.73% | 5.1만 |
|---|
| 2026.07.10 | ₩53,143 | ₩53,960 | ₩52,820 | ₩53,649 | +0.95% | 1.6만 |
|---|
| 2026.07.09 | ₩52,632 | ₩53,665 | ₩52,176 | ₩53,261 | +1.20% | 2.3만 |
|---|
| 2026.07.08 | ₩52,055 | ₩52,540 | ₩51,398 | ₩52,203 | +0.28% | 1.6만 |
|---|
| 2026.07.07 | ₩52,526 | ₩52,796 | ₩51,760 | ₩52,230 | -0.56% | 4.3만 |
|---|
| 2026.07.06 | ₩52,914 | ₩54,041 | ₩52,914 | ₩53,638 | +1.37% | 1.5만 |
|---|
| 2026.07.02 | ₩53,652 | ₩54,313 | ₩52,230 | ₩52,981 | -1.25% | 2.7만 |
|---|
| 2026.07.01 | ₩54,698 | ₩54,698 | ₩53,652 | ₩53,652 | -1.91% | 11.5만 |
|---|
| 2026.06.30 | ₩54,979 | ₩55,945 | ₩54,711 | ₩55,556 | +1.05% | 26.8만 |
|---|
| 2026.06.29 | ₩52,914 | ₩54,644 | ₩52,914 | ₩54,644 | +3.27% | 51.8만 |
|---|
| 2026.06.26 | ₩52,310 | ₩52,994 | ₩51,838 | ₩52,347 | +0.07% | 7.3만 |
|---|
| 2026.06.25 | ₩52,176 | ₩53,692 | ₩52,176 | ₩53,169 | +1.90% | 4.3만 |
|---|
| 2026.06.24 | ₩53,880 | ₩53,880 | ₩52,243 | ₩53,303 | -1.07% | 3만 |
|---|
| 2026.06.23 | ₩53,424 | ₩54,255 | ₩53,224 | ₩53,471 | +0.09% | 10.3만 |
|---|
| 2026.06.22 | ₩56,334 | ₩56,334 | ₩54,631 | ₩54,778 | -2.76% | 13만 |
|---|
| 2026.06.18 | ₩55,932 | ₩56,012 | ₩54,979 | ₩55,811 | -0.22% | 3.6만 |
|---|
| 2026.06.17 | ₩55,409 | ₩56,213 | ₩54,336 | ₩54,785 | -1.13% | 11.9만 |
|---|
| 2026.06.16 | ₩54,912 | ₩56,133 | ₩54,832 | ₩54,832 | -0.15% | 4.5만 |
|---|
| 2026.06.15 | ₩53,866 | ₩55,556 | ₩53,866 | ₩55,154 | +2.39% | 4만 |
|---|
| 2026.06.12 | ₩51,881 | ₩53,102 | ₩51,881 | ₩52,243 | +0.70% | 2.4만 |
|---|
| 2026.06.11 | ₩50,808 | ₩51,975 | ₩50,245 | ₩51,833 | +2.02% | 2만 |
|---|
| 2026.06.10 | ₩51,637 | ₩52,250 | ₩50,553 | ₩50,619 | -1.97% | 12.7만 |
|---|
| 2026.06.09 | ₩52,552 | ₩52,780 | ₩50,124 | ₩51,929 | -1.18% | 5만 |
|---|
| 2026.06.08 | ₩52,740 | ₩53,169 | ₩52,377 | ₩52,377 | -0.69% | 2.2만 |
|---|
| 2026.06.05 | ₩54,711 | ₩54,711 | ₩52,230 | ₩52,745 | -3.59% | 5.1만 |
|---|
| 2026.06.04 | ₩53,652 | ₩55,838 | ₩53,652 | ₩55,583 | +3.60% | 10.1만 |
|---|
| 2026.06.03 | ₩54,859 | ₩55,073 | ₩54,188 | ₩54,470 | -0.71% | 5.4만 |
|---|
| 2026.06.02 | ₩55,985 | ₩55,985 | ₩55,268 | ₩55,583 | -0.72% | 7.6만 |
|---|
| 2026.06.01 | ₩53,531 | ₩56,254 | ₩53,531 | ₩55,992 | +4.60% | 11.4만 |
|---|
| 2026.05.29 | ₩54,698 | ₩54,698 | ₩50,298 | ₩53,925 | -1.41% | 4.9만 |
|---|
| 2026.05.28 | ₩54,081 | ₩54,476 | ₩53,444 | ₩54,161 | +0.15% | 2.3만 |
|---|
| 2026.05.27 | ₩53,410 | ₩53,517 | ₩52,753 | ₩53,283 | -0.24% | 3.2만 |
|---|
| 2026.05.26 | ₩53,745 | ₩53,893 | ₩52,699 | ₩53,196 | -1.02% | 1.1만 |
|---|
| 2026.05.22 | ₩52,981 | ₩53,263 | ₩52,270 | ₩52,571 | -0.77% | 8.3만 |
|---|
| 2026.05.21 | ₩52,807 | ₩53,169 | ₩52,176 | ₩53,075 | +0.51% | 1.9만 |
|---|
| 2026.05.20 | ₩51,774 | ₩52,109 | ₩51,130 | ₩51,794 | +0.04% | 3.1만 |
|---|
| 2026.05.19 | ₩50,272 | ₩51,243 | ₩50,007 | ₩50,728 | +0.91% | 9.1천 |
|---|
| 2026.05.18 | ₩51,760 | ₩51,868 | ₩50,634 | ₩51,366 | -0.76% | 5.2만 |
|---|
| 2026.05.15 | ₩52,458 | ₩52,593 | ₩51,767 | ₩52,081 | -0.72% | 3.4만 |
|---|
| 2026.05.14 | ₩52,485 | ₩53,544 | ₩51,868 | ₩52,981 | +0.95% | 2.1만 |
|---|
| 2026.05.13 | ₩51,157 | ₩52,726 | ₩51,049 | ₩52,223 | +2.08% | 3.1만 |
|---|
| 2026.05.12 | ₩50,969 | ₩51,720 | ₩50,567 | ₩51,076 | +0.21% | 1.3만 |
|---|
| 2026.05.11 | ₩50,781 | ₩52,045 | ₩50,781 | ₩51,621 | +1.65% | 15.1만 |
|---|
| 2026.05.08 | ₩51,573 | ₩51,573 | ₩50,969 | ₩51,049 | -1.01% | 2.8만 |
|---|
| 2026.05.07 | ₩51,908 | ₩52,042 | ₩51,177 | ₩51,438 | -0.90% | 1.7만 |
|---|
| 2026.05.06 | ₩50,969 | ₩51,915 | ₩50,754 | ₩51,915 | +1.86% | 3.4만 |
|---|
| 2026.05.05 | ₩50,459 | ₩50,942 | ₩50,459 | ₩50,553 | +0.19% | 25.7만 |
|---|
| 2026.05.04 | ₩49,950 | ₩50,473 | ₩49,950 | ₩50,272 | +0.64% | 1.9만 |
|---|
| 2026.05.01 | ₩49,494 | ₩49,896 | ₩49,440 | ₩49,775 | +0.57% | 6.8만 |
|---|
| 2026.04.30 | ₩48,642 | ₩48,917 | ₩47,932 | ₩48,917 | +0.57% | 2.1만 |
|---|
| 2026.04.29 | ₩48,206 | ₩48,541 | ₩48,005 | ₩48,407 | +0.42% | 2.5만 |
|---|
| 2026.04.28 | ₩48,421 | ₩48,494 | ₩47,998 | ₩48,340 | -0.17% | 4.7만 |
|---|
| 2026.04.27 | ₩49,346 | ₩49,346 | ₩48,970 | ₩49,172 | -0.35% | 1.9만 |
|---|
| 2026.04.24 | ₩48,742 | ₩49,561 | ₩48,514 | ₩49,201 | +0.94% | 1.6만 |
|---|
| 2026.04.23 | ₩48,877 | ₩49,091 | ₩47,871 | ₩48,555 | -0.66% | 3만 |
|---|
| 2026.04.22 | ₩49,239 | ₩49,279 | ₩48,823 | ₩49,199 | -0.08% | 2.7만 |
|---|
| 2026.04.21 | ₩49,212 | ₩49,212 | ₩48,260 | ₩48,608 | -1.23% | 1.3만 |
|---|
| 2026.04.20 | ₩48,823 | ₩48,877 | ₩48,260 | ₩48,877 | +0.11% | 4.8만 |
|---|
| 2026.04.17 | ₩48,810 | ₩49,114 | ₩48,783 | ₩49,064 | +0.52% | 2.3만 |
|---|
| 2026.04.16 | ₩48,568 | ₩48,649 | ₩48,193 | ₩48,514 | -0.11% | 4.2만 |
|---|
| 2026.04.15 | ₩48,085 | ₩48,582 | ₩47,978 | ₩48,434 | +0.73% | 3.4만 |
|---|
| 2026.04.14 | ₩47,160 | ₩48,206 | ₩47,079 | ₩48,206 | +2.22% | 4.1만 |
|---|
| 2026.04.13 | ₩45,590 | ₩46,570 | ₩45,590 | ₩46,449 | +1.88% | 1.6만 |
|---|
| 2026.04.10 | ₩45,416 | ₩45,765 | ₩45,175 | ₩45,698 | +0.62% | 4.8만 |
|---|
| 2026.04.09 | ₩44,477 | ₩45,148 | ₩44,356 | ₩45,101 | +1.40% | 2.4만 |
|---|
| 2026.04.08 | ₩45,201 | ₩45,269 | ₩44,465 | ₩44,638 | -1.25% | 4.5만 |
|---|
| 2026.04.07 | ₩42,948 | ₩43,552 | ₩42,609 | ₩43,545 | +1.39% | 1.4만 |
|---|
| 2026.04.06 | ₩43,176 | ₩43,418 | ₩42,923 | ₩43,418 | +0.56% | 1.6만 |
|---|
| 2026.04.02 | ₩41,514 | ₩42,854 | ₩41,514 | ₩42,827 | +3.16% | 2.6만 |
|---|
| 2026.04.01 | ₩42,566 | ₩42,901 | ₩42,331 | ₩42,450 | -0.27% | 1만 |
|---|
| 2026.03.31 | ₩41,030 | ₩42,130 | ₩41,030 | ₩42,076 | +2.55% | 1.6만 |
|---|
| 2026.03.30 | ₩41,030 | ₩41,030 | ₩39,877 | ₩40,149 | -2.15% | 1.3만 |
|---|
| 2026.03.27 | ₩41,620 | ₩41,620 | ₩40,668 | ₩40,735 | -2.13% | 4.4만 |
|---|
| 2026.03.26 | ₩42,593 | ₩42,720 | ₩41,654 | ₩41,714 | -2.06% | 9.9천 |
|---|
| 2026.03.25 | ₩43,436 | ₩43,703 | ₩43,163 | ₩43,294 | -0.33% | 5천 |
|---|
| 2026.03.24 | ₩43,042 | ₩43,082 | ₩42,693 | ₩42,935 | -0.25% | 1.4만 |
|---|
| 2026.03.23 | ₩43,149 | ₩43,967 | ₩43,149 | ₩43,458 | +0.71% | 2.7만 |
|---|
| 2026.03.20 | ₩43,190 | ₩43,257 | ₩42,425 | ₩42,774 | -0.96% | 2.5만 |
|---|
| 2026.03.19 | ₩43,364 | ₩44,021 | ₩43,364 | ₩43,927 | +1.30% | 3.8천 |
|---|
| 2026.03.18 | ₩44,316 | ₩44,397 | ₩43,860 | ₩43,860 | -1.03% | 8.9천 |
|---|
| 2026.03.17 | ₩44,477 | ₩44,558 | ₩44,115 | ₩44,356 | -0.27% | 1.4만 |
|---|
| 2026.03.16 | ₩44,075 | ₩44,652 | ₩44,075 | ₩44,477 | +0.91% | 2만 |
|---|
| 2026.03.13 | ₩43,820 | ₩43,945 | ₩43,096 | ₩43,418 | -0.92% | 4.1만 |
|---|
| 2026.03.12 | ₩44,196 | ₩44,196 | ₩43,404 | ₩43,404 | -1.79% | 21.4만 |
|---|
| 2026.03.11 | ₩44,571 | ₩44,851 | ₩44,330 | ₩44,528 | -0.10% | 6.2천 |
|---|
| 2026.03.10 | ₩44,544 | ₩44,652 | ₩44,181 | ₩44,182 | -0.81% | 8.4천 |
|---|
| 2026.03.09 | ₩42,854 | ₩44,289 | ₩42,814 | ₩44,276 | +3.32% | 7.6만 |
|---|
| 2026.03.06 | ₩43,686 | ₩44,094 | ₩43,384 | ₩43,525 | -0.37% | 1.3만 |
|---|
| 2026.03.05 | ₩44,450 | ₩44,611 | ₩43,982 | ₩44,531 | +0.18% | 4.2천 |
|---|
| 2026.03.04 | ₩44,102 | ₩44,772 | ₩44,102 | ₩44,517 | +0.94% | 6.9천 |
|---|
| 2026.03.03 | ₩43,337 | ₩43,921 | ₩42,331 | ₩43,713 | +0.87% | 3.4만 |
|---|
| 2026.03.02 | ₩43,807 | ₩44,791 | ₩43,672 | ₩44,625 | +1.87% | 4.8만 |
|---|
| 2026.02.27 | ₩44,812 | ₩45,148 | ₩44,464 | ₩44,705 | -0.24% | 1.7만 |
|---|
| 2026.02.26 | ₩45,979 | ₩45,979 | ₩45,175 | ₩45,738 | -0.53% | 2.1만 |
|---|
| 2026.02.25 | ₩45,751 | ₩46,352 | ₩45,751 | ₩46,154 | +0.88% | 9천 |
|---|
| 2026.02.24 | ₩44,900 | ₩45,662 | ₩44,900 | ₩45,590 | +1.54% | 1.1만 |
|---|
| 2026.02.23 | ₩45,397 | ₩45,510 | ₩44,772 | ₩45,014 | -0.85% | 1.3만 |
|---|
| 2026.02.20 | ₩45,738 | ₩46,073 | ₩45,604 | ₩45,644 | -0.21% | 10.3만 |
|---|
| 2026.02.19 | ₩45,403 | ₩45,691 | ₩45,403 | ₩45,590 | +0.41% | 5.7천 |
|---|
| 2026.02.18 | ₩45,383 | ₩45,818 | ₩45,383 | ₩45,497 | +0.25% | 1만 |
|---|
| 2026.02.17 | ₩44,839 | ₩45,148 | ₩44,263 | ₩45,067 | +0.51% | 2.4만 |
|---|
| 2026.02.13 | ₩44,196 | ₩45,350 | ₩44,169 | ₩44,960 | +1.73% | 3.1만 |
|---|
| 2026.02.12 | ₩45,550 | ₩45,590 | ₩44,645 | ₩44,853 | -1.53% | 1.4만 |
|---|
| 2026.02.11 | ₩45,818 | ₩45,818 | ₩44,913 | ₩45,577 | -0.53% | 1.5만 |
|---|
| 2026.02.10 | ₩46,148 | ₩46,148 | ₩45,584 | ₩45,751 | -0.86% | 2.3만 |
|---|
| 2026.02.09 | ₩45,073 | ₩46,127 | ₩44,987 | ₩45,792 | +1.60% | 2.1만 |
|---|
| 2026.02.06 | ₩43,860 | ₩44,920 | ₩43,538 | ₩44,917 | +2.41% | 4.7만 |
|---|
| 2026.02.05 | ₩43,518 | ₩43,958 | ₩43,190 | ₩43,418 | -0.23% | 3.4만 |
|---|
| 2026.02.04 | ₩45,235 | ₩45,269 | ₩43,659 | ₩44,222 | -2.24% | 6.5만 |
|---|
| 2026.02.03 | ₩46,610 | ₩46,610 | ₩45,047 | ₩45,698 | -1.96% | 2.2만 |
|---|
| 2026.02.02 | ₩45,604 | ₩46,596 | ₩45,604 | ₩46,275 | +1.47% | 10.1만 |
|---|
| 2026.01.30 | ₩46,865 | ₩46,975 | ₩45,674 | ₩45,832 | -2.20% | 2.7만 |
|---|
| 2026.01.29 | ₩47,897 | ₩47,897 | ₩46,288 | ₩47,213 | -1.43% | 3만 |
|---|
| 2026.01.28 | ₩47,884 | ₩48,058 | ₩47,508 | ₩47,508 | -0.78% | 4.3만 |
|---|
| 2026.01.27 | ₩47,455 | ₩47,857 | ₩47,254 | ₩47,750 | +0.62% | 1.7만 |
|---|
| 2026.01.26 | ₩46,945 | ₩47,482 | ₩46,945 | ₩47,120 | +0.37% | 2만 |
|---|
| 2026.01.23 | ₩47,294 | ₩47,348 | ₩46,985 | ₩46,999 | -0.62% | 4.5만 |
|---|
| 2026.01.22 | ₩47,401 | ₩47,401 | ₩46,945 | ₩47,106 | -0.62% | 2.8만 |
|---|
| 2026.01.21 | ₩46,583 | ₩46,941 | ₩45,953 | ₩46,690 | +0.23% | 2.9만 |
|---|
| 2026.01.20 | ₩46,342 | ₩47,106 | ₩46,221 | ₩46,234 | -0.23% | 4.1만 |
|---|
| 2026.01.16 | ₩48,058 | ₩48,179 | ₩47,669 | ₩47,723 | -0.70% | 6.2만 |
|---|
| 2026.01.15 | ₩48,206 | ₩48,415 | ₩47,991 | ₩48,085 | -0.25% | 1.5만 |
|---|
| 2026.01.14 | ₩48,354 | ₩48,354 | ₩47,294 | ₩47,602 | -1.55% | 2.5만 |
|---|
| 2026.01.13 | ₩48,742 | ₩48,773 | ₩48,166 | ₩48,421 | -0.66% | 7.4만 |
|---|
| 2026.01.12 | ₩47,790 | ₩48,702 | ₩47,790 | ₩48,541 | +1.57% | 1.9만 |
|---|
| 2026.01.09 | ₩47,884 | ₩48,119 | ₩47,703 | ₩47,897 | +0.03% | 5.1만 |
|---|
| 2026.01.08 | ₩48,367 | ₩48,367 | ₩47,522 | ₩47,629 | -1.53% | 2.7만 |
|---|
| 2026.01.07 | ₩48,488 | ₩48,702 | ₩48,166 | ₩48,260 | -0.47% | 3.5만 |
|---|
| 2026.01.06 | ₩48,085 | ₩48,535 | ₩47,817 | ₩48,313 | +0.47% | 7.1만 |
|---|
| 2026.01.05 | ₩47,696 | ₩47,891 | ₩47,455 | ₩47,830 | +0.28% | 6.1만 |
|---|
| 2026.01.02 | ₩47,321 | ₩47,602 | ₩46,744 | ₩47,052 | -0.57% | 4.9만 |
|---|
| 2025.12.31 | ₩47,441 | ₩47,441 | ₩46,422 | ₩46,771 | -1.41% | 5.4만 |
|---|
| 2025.12.30 | ₩47,401 | ₩47,455 | ₩47,240 | ₩47,294 | -0.23% | 2.8만 |
|---|
| 2025.12.29 | ₩47,133 | ₩47,549 | ₩47,133 | ₩47,441 | +0.65% | 11만 |
|---|
| 2025.12.26 | ₩48,072 | ₩48,072 | ₩47,522 | ₩47,750 | -0.67% | 7.5만 |
|---|
| 2025.12.24 | ₩47,710 | ₩48,111 | ₩47,710 | ₩47,938 | +0.48% | 1.9만 |
|---|
| 2025.12.23 | ₩47,535 | ₩47,775 | ₩47,180 | ₩47,696 | +0.34% | 3.1만 |
|---|
| 2025.12.22 | ₩47,576 | ₩47,645 | ₩47,327 | ₩47,643 | +0.14% | 5.6만 |
|---|
| 2025.12.19 | ₩46,248 | ₩47,120 | ₩46,248 | ₩46,878 | +1.36% | 5.8만 |
|---|
| 2025.12.18 | ₩45,456 | ₩46,154 | ₩45,456 | ₩45,818 | +0.80% | 4.7만 |
|---|
| 2025.12.17 | ₩46,275 | ₩46,275 | ₩44,799 | ₩44,799 | -3.19% | 9.8만 |
|---|
| 2025.12.16 | ₩45,604 | ₩46,013 | ₩45,376 | ₩45,684 | +0.18% | 2.2만 |
|---|
| 2025.12.15 | ₩46,342 | ₩46,449 | ₩45,778 | ₩45,886 | -0.98% | 5.8만 |
|---|
| 2025.12.12 | ₩47,200 | ₩47,267 | ₩46,020 | ₩46,248 | -2.02% | 5.2만 |
|---|
| 2025.12.11 | ₩47,227 | ₩47,616 | ₩46,771 | ₩47,482 | +0.54% | 4.5만 |
|---|
| 2025.12.10 | ₩47,522 | ₩47,535 | ₩47,054 | ₩47,535 | +0.03% | 1.9만 |
|---|
| 2025.12.09 | ₩47,522 | ₩47,732 | ₩47,322 | ₩47,589 | +0.14% | 2.5만 |
|---|
| 2025.12.08 | ₩47,616 | ₩47,830 | ₩47,307 | ₩47,830 | +0.45% | 3.6만 |
|---|
| 2025.12.05 | ₩47,669 | ₩47,857 | ₩47,280 | ₩47,589 | -0.17% | 4.9만 |
|---|
| 2025.12.04 | ₩47,321 | ₩47,549 | ₩46,885 | ₩47,549 | +0.48% | 2.7만 |
|---|
| 2025.12.03 | ₩46,985 | ₩47,133 | ₩46,677 | ₩47,039 | +0.11% | 5.6만 |
|---|
| 2025.12.02 | ₩47,187 | ₩47,817 | ₩47,109 | ₩47,120 | -0.14% | 5.1만 |
|---|
| 2025.12.01 | ₩46,972 | ₩47,173 | ₩46,368 | ₩46,985 | +0.03% | 3.5만 |
|---|
| 2025.11.28 | ₩47,187 | ₩47,187 | ₩46,937 | ₩47,160 | -0.06% | 1.2만 |
|---|
| 2025.11.26 | ₩46,824 | ₩47,026 | ₩46,663 | ₩46,824 | 0.00% | 3.9만 |
|---|
| 2025.11.25 | ₩46,060 | ₩46,355 | ₩45,328 | ₩46,315 | +0.55% | 2.1만 |
|---|
| 2025.11.24 | ₩45,000 | ₩46,134 | ₩45,000 | ₩46,114 | +2.47% | 3.9만 |
|---|
| 2025.11.21 | ₩44,289 | ₩45,038 | ₩43,592 | ₩44,374 | +0.19% | 2.4만 |
|---|
| 2025.11.20 | ₩46,945 | ₩46,945 | ₩44,169 | ₩44,196 | -5.86% | 2만 |
|---|
| 2025.11.19 | ₩45,443 | ₩45,926 | ₩45,188 | ₩45,523 | +0.18% | 1.9만 |
|---|
| 2025.11.18 | ₩44,584 | ₩45,664 | ₩44,276 | ₩45,121 | +1.20% | 11만 |
|---|
| 2025.11.17 | ₩45,108 | ₩45,785 | ₩44,920 | ₩45,161 | +0.12% | 4.8만 |
|---|
| 2025.11.14 | ₩44,665 | ₩45,832 | ₩43,807 | ₩45,134 | +1.05% | 5.8만 |
|---|
| 2025.11.13 | ₩46,301 | ₩46,301 | ₩45,121 | ₩45,389 | -1.97% | 5.8만 |
|---|
| 2025.11.12 | ₩47,696 | ₩47,696 | ₩46,476 | ₩46,771 | -1.94% | 5.1만 |
|---|
| 2025.11.11 | ₩47,535 | ₩47,535 | ₩47,146 | ₩47,280 | -0.54% | 2.2만 |
|---|
| 2025.11.10 | ₩47,763 | ₩48,193 | ₩47,389 | ₩48,072 | +0.65% | 8.3만 |
|---|
| 2025.11.07 | ₩46,275 | ₩46,878 | ₩45,228 | ₩46,878 | +1.30% | 8.3만 |
|---|
| 2025.11.06 | ₩47,710 | ₩47,710 | ₩46,586 | ₩46,757 | -2.00% | 3.8만 |
|---|
| 2025.11.05 | ₩47,334 | ₩48,138 | ₩47,334 | ₩47,844 | +1.08% | 3.3만 |
|---|
| 2025.11.04 | ₩47,897 | ₩48,501 | ₩47,039 | ₩47,508 | -0.81% | 2.6만 |
|---|
| 2025.11.03 | ₩49,494 | ₩49,494 | ₩48,742 | ₩48,836 | -1.33% | 4.7만 |
|---|
| 2025.10.31 | ₩49,038 | ₩49,494 | ₩48,541 | ₩48,890 | -0.30% | 4.2만 |
|---|
| 2025.10.30 | ₩48,434 | ₩48,863 | ₩48,193 | ₩48,193 | -0.50% | 3.2만 |
|---|
| 2025.10.29 | ₩48,756 | ₩49,279 | ₩48,682 | ₩49,239 | +0.99% | 4.3만 |
|---|
| 2025.10.28 | ₩48,836 | ₩48,877 | ₩48,331 | ₩48,528 | -0.63% | 3.7만 |
|---|
| 2025.10.27 | ₩48,286 | ₩48,655 | ₩48,085 | ₩48,541 | +0.53% | 3.1만 |
|---|
| 2025.10.24 | ₩47,280 | ₩47,749 | ₩47,280 | ₩47,616 | +0.71% | 2.9만 |
|---|
| 2025.10.23 | ₩46,194 | ₩46,865 | ₩46,194 | ₩46,763 | +1.23% | 3.1만 |
|---|
| 2025.10.22 | ₩46,409 | ₩46,503 | ₩45,269 | ₩45,899 | -1.10% | 5.4만 |
|---|
| 2025.10.21 | ₩46,999 | ₩46,999 | ₩46,409 | ₩46,435 | -1.20% | 1.5만 |
|---|
| 2025.10.20 | ₩46,999 | ₩48,877 | ₩46,743 | ₩46,878 | -0.26% | 1.5만 |
|---|
| 2025.10.17 | ₩46,529 | ₩46,757 | ₩46,033 | ₩46,610 | +0.17% | 3.7만 |
|---|
| 2025.10.16 | ₩47,374 | ₩47,616 | ₩46,617 | ₩46,744 | -1.33% | 2.7만 |
|---|
| 2025.10.15 | ₩47,897 | ₩47,965 | ₩46,771 | ₩47,079 | -1.71% | 4.2만 |
|---|
| 2025.10.14 | ₩47,374 | ₩47,762 | ₩46,571 | ₩46,891 | -1.02% | 2.3만 |
|---|
| 2025.10.13 | ₩47,911 | ₩48,032 | ₩47,616 | ₩48,018 | +0.22% | 2.1만 |
|---|
| 2025.10.10 | ₩48,836 | ₩48,863 | ₩46,905 | ₩46,932 | -3.90% | 1.9만 |
|---|