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 | ₩55,602 | ₩56,299 | ₩54,087 | ₩55,023 | -1.04% | 101.8만 |
| 2026.09.28–2026.10.02 | ₩54,288 | ₩55,173 | ₩53,872 | ₩54,913 | +1.15% | 13.6만 |
| 2026.09.21–2026.09.25 | ₩54,154 | ₩55,454 | ₩54,069 | ₩54,799 | +1.19% | 13.9만 |
| 2026.09.14–2026.09.18 | ₩52,330 | ₩53,952 | ₩51,813 | ₩53,550 | +2.33% | 12.9만 |
| 2026.09.08–2026.09.11 | ₩53,550 | ₩54,811 | ₩52,839 | ₩53,054 | -0.93% | 7.9만 |
| 2026.08.31–2026.09.04 | ₩52,866 | ₩53,926 | ₩51,832 | ₩53,793 | +1.75% | 21.6만 |
| 2026.08.24–2026.08.28 | ₩52,437 | ₩54,379 | ₩51,847 | ₩53,219 | +1.49% | 36.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,669 |
| ₩52,410 |
| ₩52,933 |
| -4.50% |
| 17.7만 |
| 2026.08.10–2026.08.14 | ₩53,188 | ₩55,613 | ₩52,947 | ₩55,280 | +3.93% | 7.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,579 | ₩54,449 | ₩51,445 | ₩53,188 | +3.12% | 28.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,707 | ₩51,619 | ₩46,979 | ₩51,445 | +1.45% | 22.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,680 | ₩52,048 | ₩49,138 | ₩49,594 | -2.14% | 34.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,705 | ₩53,014 | ₩48,320 | ₩50,144 | -4.86% | 16.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,906 | ₩54,033 | ₩51,391 | ₩53,641 | +1.39% | 11.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,906 | ₩55,937 | ₩52,222 | ₩52,973 | +0.13% | 92.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,326 | ₩56,326 | ₩51,831 | ₩52,339 | -7.08% | 37.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,859 | ₩56,206 | ₩53,859 | ₩55,803 | +3.61% | 24만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,732 | ₩53,161 | ₩50,117 | ₩52,236 | -0.94% | 24.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,523 | ₩56,246 | ₩52,222 | ₩52,737 | -1.47% | 39.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,738 | ₩54,690 | ₩50,291 | ₩53,918 | +0.33% | 11.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,753 | ₩53,255 | ₩50,000 | ₩52,563 | +1.57% | 19.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,774 | ₩53,537 | ₩50,559 | ₩52,074 | +2.56% | 25만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,943 | ₩52,035 | ₩49,943 | ₩51,042 | +2.20% | 35.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,339 | ₩49,889 | ₩47,926 | ₩49,768 | +0.87% | 17.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,816 | ₩49,554 | ₩47,864 | ₩49,194 | +0.77% | 13.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,584 | ₩49,107 | ₩45,584 | ₩49,057 | +7.62% | 15.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,170 | ₩45,758 | ₩42,603 | ₩45,691 | +5.84% | 14.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,024 | ₩42,895 | ₩39,871 | ₩42,821 | +4.38% | 6.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,143 | ₩43,961 | ₩40,662 | ₩40,729 | -5.60% | 10만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,069 | ₩44,645 | ₩42,419 | ₩42,768 | -2.95% | 7.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,848 | ₩44,845 | ₩42,808 | ₩43,411 | +1.31% | 34.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,800 | ₩44,785 | ₩42,325 | ₩43,519 | -0.64% | 10.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,391 | ₩46,346 | ₩44,457 | ₩44,699 | -1.52% | 7.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,833 | ₩46,067 | ₩44,256 | ₩45,638 | +1.79% | 14.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,066 | ₩46,142 | ₩44,162 | ₩44,954 | -0.25% | 10.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,597 | ₩46,603 | ₩43,183 | ₩44,911 | -1.51% | 26.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,939 | ₩48,052 | ₩45,667 | ₩45,825 | -2.37% | 13.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,335 | ₩47,394 | ₩45,946 | ₩46,992 | +1.42% | 14.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,783 | ₩48,766 | ₩47,287 | ₩47,716 | -0.14% | 19.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,690 | ₩48,695 | ₩47,448 | ₩47,891 | +0.42% | 24.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,126 | ₩47,596 | ₩46,415 | ₩47,046 | -0.17% | 24.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,569 | ₩48,104 | ₩47,173 | ₩47,743 | +0.37% | 18.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,335 | ₩47,113 | ₩44,793 | ₩46,871 | +1.16% | 28.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩47,609 | ₩47,824 | ₩46,013 | ₩46,241 | -2.87% | 17.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,965 | ₩47,850 | ₩46,362 | ₩47,582 | +1.31% | 21.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,994 | ₩47,180 | ₩44,994 | ₩47,153 | +4.80% | 11.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩45,101 | ₩46,939 | ₩43,586 | ₩44,368 | -1.63% | 22.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,757 | ₩48,186 | ₩43,800 | ₩45,128 | -5.50% | 27.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,487 | ₩49,487 | ₩45,222 | ₩46,871 | -5.28% | 22.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,280 | ₩49,487 | ₩48,078 | ₩48,883 | +1.25% | 18.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,992 | ₩48,870 | ₩45,262 | ₩47,609 | +1.31% | 14.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,904 | ₩48,025 | ₩46,027 | ₩46,603 | -2.72% | 15만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,829 | ₩48,856 | ₩46,898 | ₩46,925 | -3.90% | 1.9만 |
|---|