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 | ₩55,255 | ₩55,255 | ₩54,638 | ₩55,024 | -0.42% | 96.5만 |
| 2026.10.08 | ₩55,282 | ₩55,282 | ₩54,088 | ₩54,218 | -1.92% | 1.5만 |
| 2026.10.07 | ₩55,684 | ₩55,684 | ₩55,023 | ₩55,455 | -0.41% | 1.1만 |
| 2026.10.06 | ₩56,301 | ₩56,301 | ₩55,901 | ₩55,901 | -0.71% | 1.7만 |
| 2026.10.05 | ₩55,604 | ₩55,604 | ₩55,168 | ₩55,460 | -0.26% | 1.1만 |
| 2026.10.02 | ₩54,953 | ₩55,174 | ₩54,745 | ₩54,914 | -0.07% | 1.1만 |
| 2026.10.01 | ₩54,436 | ₩54,812 | ₩54,276 | ₩54,579 | +0.26% | 6.4천 |
| 2026.09.30 | ₩55,107 | ₩55,107 | ₩54,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,564 |
| -0.99% |
| 1.7만 |
| 2026.09.29 | ₩54,008 | ₩54,583 | ₩54,008 | ₩54,432 | +0.78% | 8.4천 |
|---|
| 2026.09.28 | ₩54,289 | ₩54,383 | ₩53,874 | ₩54,123 | -0.31% | 9.4만 |
|---|
| 2026.09.25 | ₩55,456 | ₩55,456 | ₩54,651 | ₩54,800 | -1.18% | 5.1만 |
|---|
| 2026.09.24 | ₩54,698 | ₩55,227 | ₩54,575 | ₩55,032 | +0.61% | 3.5만 |
|---|
| 2026.09.23 | ₩54,993 | ₩54,993 | ₩54,571 | ₩54,732 | -0.48% | 2.1만 |
|---|
| 2026.09.22 | ₩55,174 | ₩55,443 | ₩55,014 | ₩55,242 | +0.12% | 1.7만 |
|---|
| 2026.09.21 | ₩54,155 | ₩55,027 | ₩54,071 | ₩54,933 | +1.44% | 1.6만 |
|---|
| 2026.09.18 | ₩53,954 | ₩53,954 | ₩53,123 | ₩53,552 | -0.75% | 3만 |
|---|
| 2026.09.17 | ₩52,975 | ₩53,257 | ₩52,975 | ₩53,230 | +0.48% | 5만 |
|---|
| 2026.09.16 | ₩52,036 | ₩52,975 | ₩51,909 | ₩52,278 | +0.46% | 1.3만 |
|---|
| 2026.09.15 | ₩52,425 | ₩52,425 | ₩51,889 | ₩52,009 | -0.79% | 2.1만 |
|---|
| 2026.09.14 | ₩52,331 | ₩52,689 | ₩51,815 | ₩52,318 | -0.03% | 1.5만 |
|---|
| 2026.09.11 | ₩53,259 | ₩53,297 | ₩53,015 | ₩53,056 | -0.38% | 1.1만 |
|---|
| 2026.09.10 | ₩53,351 | ₩53,351 | ₩52,841 | ₩52,846 | -0.95% | 1.8만 |
|---|
| 2026.09.09 | ₩54,812 | ₩54,812 | ₩53,739 | ₩53,748 | -1.94% | 2.4만 |
|---|
| 2026.09.08 | ₩53,552 | ₩54,363 | ₩53,552 | ₩54,022 | +0.88% | 2.6만 |
|---|
| 2026.09.04 | ₩53,927 | ₩53,927 | ₩53,471 | ₩53,794 | -0.25% | 1.9만 |
|---|
| 2026.09.03 | ₩52,834 | ₩53,540 | ₩52,834 | ₩53,414 | +1.10% | 3.1만 |
|---|
| 2026.09.02 | ₩52,519 | ₩52,519 | ₩51,834 | ₩52,490 | -0.06% | 1.3만 |
|---|
| 2026.09.01 | ₩52,801 | ₩52,801 | ₩52,304 | ₩52,477 | -0.61% | 9.6천 |
|---|
| 2026.08.31 | ₩52,868 | ₩53,056 | ₩52,720 | ₩53,030 | +0.31% | 14.3만 |
|---|
| 2026.08.28 | ₩53,820 | ₩53,845 | ₩53,169 | ₩53,220 | -1.11% | 2만 |
|---|
| 2026.08.27 | ₩53,190 | ₩54,381 | ₩53,190 | ₩53,820 | +1.19% | 5.9만 |
|---|
| 2026.08.26 | ₩52,157 | ₩53,015 | ₩52,157 | ₩52,760 | +1.16% | 4.5만 |
|---|
| 2026.08.25 | ₩52,975 | ₩52,975 | ₩52,345 | ₩52,903 | -0.14% | 21.9만 |
|---|
| 2026.08.24 | ₩52,439 | ₩52,439 | ₩51,848 | ₩52,091 | -0.66% | 2만 |
|---|
| 2026.08.21 | ₩52,774 | ₩54,061 | ₩52,586 | ₩52,935 | +0.30% | 3.6만 |
|---|
| 2026.08.20 | ₩53,283 | ₩53,283 | ₩52,412 | ₩52,630 | -1.23% | 4만 |
|---|
| 2026.08.19 | ₩54,008 | ₩54,008 | ₩52,412 | ₩53,041 | -1.79% | 6.7만 |
|---|
| 2026.08.18 | ₩54,182 | ₩54,383 | ₩53,646 | ₩53,730 | -0.83% | 1.5만 |
|---|
| 2026.08.17 | ₩55,429 | ₩55,671 | ₩54,920 | ₩54,930 | -0.90% | 2만 |
|---|
| 2026.08.14 | ₩55,563 | ₩55,563 | ₩54,987 | ₩55,282 | -0.51% | 1.3만 |
|---|
| 2026.08.13 | ₩54,772 | ₩55,614 | ₩54,772 | ₩54,953 | +0.33% | 1.6만 |
|---|
| 2026.08.12 | ₩54,450 | ₩54,665 | ₩54,081 | ₩54,626 | +0.32% | 1.6만 |
|---|
| 2026.08.11 | ₩53,203 | ₩53,458 | ₩52,948 | ₩53,140 | -0.12% | 1.6만 |
|---|
| 2026.08.10 | ₩53,190 | ₩53,605 | ₩53,056 | ₩53,074 | -0.22% | 1.2만 |
|---|
| 2026.08.07 | ₩53,056 | ₩53,227 | ₩52,700 | ₩53,190 | +0.25% | 2.3만 |
|---|
| 2026.08.06 | ₩51,835 | ₩52,878 | ₩51,835 | ₩52,063 | +0.44% | 3만 |
|---|
| 2026.08.05 | ₩54,229 | ₩54,450 | ₩52,881 | ₩52,881 | -2.49% | 3.8만 |
|---|
| 2026.08.04 | ₩54,236 | ₩54,316 | ₩53,310 | ₩54,021 | -0.40% | 6.2만 |
|---|
| 2026.08.03 | ₩51,580 | ₩53,538 | ₩51,446 | ₩52,974 | +2.70% | 13.1만 |
|---|
| 2026.07.31 | ₩50,967 | ₩51,620 | ₩50,658 | ₩51,446 | +0.94% | 5.2만 |
|---|
| 2026.07.30 | ₩48,308 | ₩50,226 | ₩48,308 | ₩50,105 | +3.72% | 1.1만 |
|---|
| 2026.07.29 | ₩48,898 | ₩48,898 | ₩46,980 | ₩47,490 | -2.88% | 12.4만 |
|---|
| 2026.07.28 | ₩49,086 | ₩49,086 | ₩47,478 | ₩48,321 | -1.56% | 2.7만 |
|---|
| 2026.07.27 | ₩50,709 | ₩50,709 | ₩48,760 | ₩49,662 | -2.06% | 9천 |
|---|
| 2026.07.24 | ₩50,306 | ₩50,507 | ₩49,139 | ₩49,595 | -1.41% | 23.7만 |
|---|
| 2026.07.23 | ₩51,258 | ₩51,366 | ₩50,454 | ₩51,232 | -0.05% | 5만 |
|---|
| 2026.07.22 | ₩51,634 | ₩52,050 | ₩51,366 | ₩51,728 | +0.18% | 3.8만 |
|---|
| 2026.07.21 | ₩51,460 | ₩52,023 | ₩51,256 | ₩52,023 | +1.09% | 1.5만 |
|---|
| 2026.07.20 | ₩50,682 | ₩50,965 | ₩50,262 | ₩50,413 | -0.53% | 7.8천 |
|---|
| 2026.07.17 | ₩49,528 | ₩50,641 | ₩48,321 | ₩50,145 | +1.25% | 2.7만 |
|---|
| 2026.07.16 | ₩51,835 | ₩51,942 | ₩50,293 | ₩50,561 | -2.46% | 4.2만 |
|---|
| 2026.07.15 | ₩52,747 | ₩52,856 | ₩51,433 | ₩52,184 | -1.07% | 2.6만 |
|---|
| 2026.07.14 | ₩52,948 | ₩52,972 | ₩52,439 | ₩52,707 | -0.46% | 1.9만 |
|---|
| 2026.07.13 | ₩52,707 | ₩53,015 | ₩51,795 | ₩51,795 | -1.73% | 5.1만 |
|---|
| 2026.07.10 | ₩53,137 | ₩53,954 | ₩52,814 | ₩53,643 | +0.95% | 1.6만 |
|---|
| 2026.07.09 | ₩52,626 | ₩53,659 | ₩52,170 | ₩53,255 | +1.20% | 2.3만 |
|---|
| 2026.07.08 | ₩52,050 | ₩52,534 | ₩51,392 | ₩52,197 | +0.28% | 1.6만 |
|---|
| 2026.07.07 | ₩52,520 | ₩52,790 | ₩51,755 | ₩52,224 | -0.56% | 4.3만 |
|---|
| 2026.07.06 | ₩52,908 | ₩54,035 | ₩52,908 | ₩53,632 | +1.37% | 1.5만 |
|---|
| 2026.07.02 | ₩53,646 | ₩54,307 | ₩52,224 | ₩52,975 | -1.25% | 2.7만 |
|---|
| 2026.07.01 | ₩54,692 | ₩54,692 | ₩53,646 | ₩53,646 | -1.91% | 11.5만 |
|---|
| 2026.06.30 | ₩54,973 | ₩55,939 | ₩54,705 | ₩55,550 | +1.05% | 26.8만 |
|---|
| 2026.06.29 | ₩52,908 | ₩54,638 | ₩52,908 | ₩54,638 | +3.27% | 51.8만 |
|---|
| 2026.06.26 | ₩52,304 | ₩52,988 | ₩51,832 | ₩52,341 | +0.07% | 7.3만 |
|---|
| 2026.06.25 | ₩52,170 | ₩53,686 | ₩52,170 | ₩53,163 | +1.90% | 4.3만 |
|---|
| 2026.06.24 | ₩53,874 | ₩53,874 | ₩52,237 | ₩53,297 | -1.07% | 3만 |
|---|
| 2026.06.23 | ₩53,418 | ₩54,249 | ₩53,218 | ₩53,465 | +0.09% | 10.3만 |
|---|
| 2026.06.22 | ₩56,328 | ₩56,328 | ₩54,625 | ₩54,772 | -2.76% | 13만 |
|---|
| 2026.06.18 | ₩55,926 | ₩56,006 | ₩54,973 | ₩55,805 | -0.22% | 3.6만 |
|---|
| 2026.06.17 | ₩55,402 | ₩56,207 | ₩54,330 | ₩54,779 | -1.13% | 11.9만 |
|---|
| 2026.06.16 | ₩54,906 | ₩56,127 | ₩54,826 | ₩54,826 | -0.15% | 4.5만 |
|---|
| 2026.06.15 | ₩53,860 | ₩55,550 | ₩53,860 | ₩55,148 | +2.39% | 4만 |
|---|
| 2026.06.12 | ₩51,875 | ₩53,096 | ₩51,875 | ₩52,237 | +0.70% | 2.4만 |
|---|
| 2026.06.11 | ₩50,802 | ₩51,969 | ₩50,239 | ₩51,827 | +2.02% | 2만 |
|---|
| 2026.06.10 | ₩51,631 | ₩52,244 | ₩50,548 | ₩50,613 | -1.97% | 12.7만 |
|---|
| 2026.06.09 | ₩52,546 | ₩52,774 | ₩50,118 | ₩51,924 | -1.18% | 5만 |
|---|
| 2026.06.08 | ₩52,734 | ₩53,163 | ₩52,372 | ₩52,372 | -0.69% | 2.2만 |
|---|
| 2026.06.05 | ₩54,705 | ₩54,705 | ₩52,224 | ₩52,739 | -3.59% | 5.1만 |
|---|
| 2026.06.04 | ₩53,646 | ₩55,832 | ₩53,646 | ₩55,577 | +3.60% | 10.1만 |
|---|
| 2026.06.03 | ₩54,853 | ₩55,067 | ₩54,182 | ₩54,464 | -0.71% | 5.4만 |
|---|
| 2026.06.02 | ₩55,979 | ₩55,979 | ₩55,262 | ₩55,577 | -0.72% | 7.6만 |
|---|
| 2026.06.01 | ₩53,525 | ₩56,247 | ₩53,525 | ₩55,986 | +4.60% | 11.4만 |
|---|
| 2026.05.29 | ₩54,692 | ₩54,692 | ₩50,293 | ₩53,919 | -1.41% | 4.9만 |
|---|
| 2026.05.28 | ₩54,075 | ₩54,470 | ₩53,438 | ₩54,155 | +0.15% | 2.3만 |
|---|
| 2026.05.27 | ₩53,404 | ₩53,511 | ₩52,747 | ₩53,277 | -0.24% | 3.2만 |
|---|
| 2026.05.26 | ₩53,739 | ₩53,887 | ₩52,693 | ₩53,190 | -1.02% | 1.1만 |
|---|
| 2026.05.22 | ₩52,975 | ₩53,257 | ₩52,264 | ₩52,565 | -0.77% | 8.3만 |
|---|
| 2026.05.21 | ₩52,801 | ₩53,163 | ₩52,170 | ₩53,069 | +0.51% | 1.9만 |
|---|
| 2026.05.20 | ₩51,768 | ₩52,103 | ₩51,124 | ₩51,788 | +0.04% | 3.1만 |
|---|
| 2026.05.19 | ₩50,266 | ₩51,237 | ₩50,002 | ₩50,722 | +0.91% | 9.1천 |
|---|
| 2026.05.18 | ₩51,755 | ₩51,862 | ₩50,628 | ₩51,360 | -0.76% | 5.2만 |
|---|
| 2026.05.15 | ₩52,452 | ₩52,587 | ₩51,761 | ₩52,075 | -0.72% | 3.4만 |
|---|
| 2026.05.14 | ₩52,479 | ₩53,538 | ₩51,862 | ₩52,975 | +0.95% | 2.1만 |
|---|
| 2026.05.13 | ₩51,151 | ₩52,720 | ₩51,044 | ₩52,217 | +2.08% | 3.1만 |
|---|
| 2026.05.12 | ₩50,963 | ₩51,714 | ₩50,561 | ₩51,071 | +0.21% | 1.3만 |
|---|
| 2026.05.11 | ₩50,776 | ₩52,039 | ₩50,776 | ₩51,615 | +1.65% | 15.1만 |
|---|
| 2026.05.08 | ₩51,567 | ₩51,567 | ₩50,963 | ₩51,044 | -1.01% | 2.8만 |
|---|
| 2026.05.07 | ₩51,902 | ₩52,036 | ₩51,171 | ₩51,433 | -0.90% | 1.7만 |
|---|
| 2026.05.06 | ₩50,963 | ₩51,909 | ₩50,749 | ₩51,909 | +1.86% | 3.4만 |
|---|
| 2026.05.05 | ₩50,454 | ₩50,936 | ₩50,454 | ₩50,548 | +0.19% | 25.7만 |
|---|
| 2026.05.04 | ₩49,944 | ₩50,467 | ₩49,944 | ₩50,266 | +0.64% | 1.9만 |
|---|
| 2026.05.01 | ₩49,488 | ₩49,890 | ₩49,434 | ₩49,770 | +0.57% | 6.8만 |
|---|
| 2026.04.30 | ₩48,636 | ₩48,911 | ₩47,927 | ₩48,911 | +0.57% | 2.1만 |
|---|
| 2026.04.29 | ₩48,201 | ₩48,536 | ₩47,999 | ₩48,402 | +0.42% | 2.5만 |
|---|
| 2026.04.28 | ₩48,415 | ₩48,489 | ₩47,993 | ₩48,335 | -0.17% | 4.7만 |
|---|
| 2026.04.27 | ₩49,341 | ₩49,341 | ₩48,965 | ₩49,166 | -0.35% | 1.9만 |
|---|
| 2026.04.24 | ₩48,737 | ₩49,555 | ₩48,509 | ₩49,196 | +0.94% | 1.6만 |
|---|
| 2026.04.23 | ₩48,871 | ₩49,086 | ₩47,865 | ₩48,549 | -0.66% | 3만 |
|---|
| 2026.04.22 | ₩49,233 | ₩49,273 | ₩48,817 | ₩49,193 | -0.08% | 2.7만 |
|---|
| 2026.04.21 | ₩49,206 | ₩49,206 | ₩48,254 | ₩48,603 | -1.23% | 1.3만 |
|---|
| 2026.04.20 | ₩48,817 | ₩48,871 | ₩48,254 | ₩48,871 | +0.11% | 4.8만 |
|---|
| 2026.04.17 | ₩48,804 | ₩49,109 | ₩48,777 | ₩49,059 | +0.52% | 2.3만 |
|---|
| 2026.04.16 | ₩48,563 | ₩48,643 | ₩48,187 | ₩48,509 | -0.11% | 4.2만 |
|---|
| 2026.04.15 | ₩48,080 | ₩48,576 | ₩47,973 | ₩48,429 | +0.73% | 3.4만 |
|---|
| 2026.04.14 | ₩47,154 | ₩48,201 | ₩47,074 | ₩48,201 | +2.22% | 4.1만 |
|---|
| 2026.04.13 | ₩45,585 | ₩46,564 | ₩45,585 | ₩46,444 | +1.88% | 1.6만 |
|---|
| 2026.04.10 | ₩45,411 | ₩45,760 | ₩45,170 | ₩45,693 | +0.62% | 4.8만 |
|---|
| 2026.04.09 | ₩44,472 | ₩45,143 | ₩44,351 | ₩45,096 | +1.40% | 2.4만 |
|---|
| 2026.04.08 | ₩45,196 | ₩45,263 | ₩44,460 | ₩44,633 | -1.25% | 4.5만 |
|---|
| 2026.04.07 | ₩42,943 | ₩43,547 | ₩42,604 | ₩43,540 | +1.39% | 1.4만 |
|---|
| 2026.04.06 | ₩43,171 | ₩43,413 | ₩42,918 | ₩43,413 | +0.56% | 1.6만 |
|---|
| 2026.04.02 | ₩41,510 | ₩42,849 | ₩41,510 | ₩42,823 | +3.16% | 2.6만 |
|---|
| 2026.04.01 | ₩42,561 | ₩42,896 | ₩42,326 | ₩42,446 | -0.27% | 1만 |
|---|
| 2026.03.31 | ₩41,025 | ₩42,125 | ₩41,025 | ₩42,072 | +2.55% | 1.6만 |
|---|
| 2026.03.30 | ₩41,025 | ₩41,025 | ₩39,872 | ₩40,144 | -2.15% | 1.3만 |
|---|
| 2026.03.27 | ₩41,616 | ₩41,616 | ₩40,663 | ₩40,730 | -2.13% | 4.4만 |
|---|
| 2026.03.26 | ₩42,588 | ₩42,715 | ₩41,649 | ₩41,709 | -2.06% | 9.9천 |
|---|
| 2026.03.25 | ₩43,431 | ₩43,698 | ₩43,158 | ₩43,289 | -0.33% | 5천 |
|---|
| 2026.03.24 | ₩43,037 | ₩43,077 | ₩42,688 | ₩42,930 | -0.25% | 1.4만 |
|---|
| 2026.03.23 | ₩43,144 | ₩43,963 | ₩43,144 | ₩43,453 | +0.71% | 2.7만 |
|---|
| 2026.03.20 | ₩43,185 | ₩43,252 | ₩42,420 | ₩42,769 | -0.96% | 2.5만 |
|---|
| 2026.03.19 | ₩43,359 | ₩44,016 | ₩43,359 | ₩43,922 | +1.30% | 3.8천 |
|---|
| 2026.03.18 | ₩44,311 | ₩44,392 | ₩43,855 | ₩43,855 | -1.03% | 8.9천 |
|---|
| 2026.03.17 | ₩44,472 | ₩44,553 | ₩44,110 | ₩44,351 | -0.27% | 1.4만 |
|---|
| 2026.03.16 | ₩44,070 | ₩44,647 | ₩44,070 | ₩44,472 | +0.91% | 2만 |
|---|
| 2026.03.13 | ₩43,815 | ₩43,940 | ₩43,091 | ₩43,413 | -0.92% | 4.1만 |
|---|
| 2026.03.12 | ₩44,191 | ₩44,191 | ₩43,399 | ₩43,399 | -1.79% | 21.4만 |
|---|
| 2026.03.11 | ₩44,566 | ₩44,846 | ₩44,325 | ₩44,523 | -0.10% | 6.2천 |
|---|
| 2026.03.10 | ₩44,539 | ₩44,647 | ₩44,176 | ₩44,177 | -0.81% | 8.4천 |
|---|
| 2026.03.09 | ₩42,849 | ₩44,284 | ₩42,809 | ₩44,271 | +3.32% | 7.6만 |
|---|
| 2026.03.06 | ₩43,681 | ₩44,089 | ₩43,379 | ₩43,520 | -0.37% | 1.3만 |
|---|
| 2026.03.05 | ₩44,445 | ₩44,606 | ₩43,977 | ₩44,526 | +0.18% | 4.2천 |
|---|
| 2026.03.04 | ₩44,097 | ₩44,767 | ₩44,097 | ₩44,512 | +0.94% | 6.9천 |
|---|
| 2026.03.03 | ₩43,332 | ₩43,916 | ₩42,326 | ₩43,708 | +0.87% | 3.4만 |
|---|
| 2026.03.02 | ₩43,802 | ₩44,786 | ₩43,668 | ₩44,620 | +1.87% | 4.8만 |
|---|
| 2026.02.27 | ₩44,807 | ₩45,143 | ₩44,459 | ₩44,700 | -0.24% | 1.7만 |
|---|
| 2026.02.26 | ₩45,974 | ₩45,974 | ₩45,170 | ₩45,733 | -0.53% | 2.1만 |
|---|
| 2026.02.25 | ₩45,746 | ₩46,347 | ₩45,746 | ₩46,149 | +0.88% | 9천 |
|---|
| 2026.02.24 | ₩44,895 | ₩45,656 | ₩44,895 | ₩45,585 | +1.54% | 1.1만 |
|---|
| 2026.02.23 | ₩45,392 | ₩45,505 | ₩44,767 | ₩45,009 | -0.85% | 1.3만 |
|---|
| 2026.02.20 | ₩45,733 | ₩46,068 | ₩45,599 | ₩45,639 | -0.21% | 10.3만 |
|---|
| 2026.02.19 | ₩45,398 | ₩45,686 | ₩45,398 | ₩45,585 | +0.41% | 5.7천 |
|---|
| 2026.02.18 | ₩45,377 | ₩45,813 | ₩45,377 | ₩45,491 | +0.25% | 1만 |
|---|
| 2026.02.17 | ₩44,834 | ₩45,143 | ₩44,258 | ₩45,062 | +0.51% | 2.4만 |
|---|
| 2026.02.13 | ₩44,191 | ₩45,345 | ₩44,164 | ₩44,955 | +1.73% | 3.1만 |
|---|
| 2026.02.12 | ₩45,545 | ₩45,585 | ₩44,640 | ₩44,848 | -1.53% | 1.4만 |
|---|
| 2026.02.11 | ₩45,813 | ₩45,813 | ₩44,908 | ₩45,572 | -0.53% | 1.5만 |
|---|
| 2026.02.10 | ₩46,143 | ₩46,143 | ₩45,579 | ₩45,746 | -0.86% | 2.3만 |
|---|
| 2026.02.09 | ₩45,068 | ₩46,122 | ₩44,982 | ₩45,787 | +1.60% | 2.1만 |
|---|
| 2026.02.06 | ₩43,855 | ₩44,915 | ₩43,533 | ₩44,912 | +2.41% | 4.7만 |
|---|
| 2026.02.05 | ₩43,513 | ₩43,953 | ₩43,185 | ₩43,413 | -0.23% | 3.4만 |
|---|
| 2026.02.04 | ₩45,230 | ₩45,263 | ₩43,654 | ₩44,217 | -2.24% | 6.5만 |
|---|
| 2026.02.03 | ₩46,605 | ₩46,605 | ₩45,042 | ₩45,693 | -1.96% | 2.2만 |
|---|
| 2026.02.02 | ₩45,599 | ₩46,591 | ₩45,599 | ₩46,269 | +1.47% | 10.1만 |
|---|
| 2026.01.30 | ₩46,859 | ₩46,969 | ₩45,668 | ₩45,827 | -2.20% | 2.7만 |
|---|
| 2026.01.29 | ₩47,892 | ₩47,892 | ₩46,283 | ₩47,208 | -1.43% | 3만 |
|---|
| 2026.01.28 | ₩47,879 | ₩48,053 | ₩47,503 | ₩47,503 | -0.78% | 4.3만 |
|---|
| 2026.01.27 | ₩47,450 | ₩47,852 | ₩47,248 | ₩47,745 | +0.62% | 1.7만 |
|---|
| 2026.01.26 | ₩46,940 | ₩47,476 | ₩46,940 | ₩47,114 | +0.37% | 2만 |
|---|
| 2026.01.23 | ₩47,289 | ₩47,342 | ₩46,980 | ₩46,994 | -0.62% | 4.5만 |
|---|
| 2026.01.22 | ₩47,396 | ₩47,396 | ₩46,940 | ₩47,101 | -0.62% | 2.8만 |
|---|
| 2026.01.21 | ₩46,578 | ₩46,936 | ₩45,947 | ₩46,685 | +0.23% | 2.9만 |
|---|
| 2026.01.20 | ₩46,336 | ₩47,101 | ₩46,216 | ₩46,229 | -0.23% | 4.1만 |
|---|
| 2026.01.16 | ₩48,053 | ₩48,174 | ₩47,664 | ₩47,718 | -0.70% | 6.2만 |
|---|
| 2026.01.15 | ₩48,201 | ₩48,410 | ₩47,986 | ₩48,080 | -0.25% | 1.5만 |
|---|
| 2026.01.14 | ₩48,348 | ₩48,348 | ₩47,289 | ₩47,597 | -1.55% | 2.5만 |
|---|
| 2026.01.13 | ₩48,737 | ₩48,768 | ₩48,160 | ₩48,415 | -0.66% | 7.4만 |
|---|
| 2026.01.12 | ₩47,785 | ₩48,697 | ₩47,785 | ₩48,536 | +1.57% | 1.9만 |
|---|
| 2026.01.09 | ₩47,879 | ₩48,113 | ₩47,698 | ₩47,892 | +0.03% | 5.1만 |
|---|
| 2026.01.08 | ₩48,362 | ₩48,362 | ₩47,517 | ₩47,624 | -1.53% | 2.7만 |
|---|
| 2026.01.07 | ₩48,482 | ₩48,697 | ₩48,160 | ₩48,254 | -0.47% | 3.5만 |
|---|
| 2026.01.06 | ₩48,080 | ₩48,529 | ₩47,812 | ₩48,308 | +0.47% | 7.1만 |
|---|
| 2026.01.05 | ₩47,691 | ₩47,885 | ₩47,450 | ₩47,825 | +0.28% | 6.1만 |
|---|
| 2026.01.02 | ₩47,315 | ₩47,597 | ₩46,739 | ₩47,047 | -0.57% | 4.9만 |
|---|
| 2025.12.31 | ₩47,436 | ₩47,436 | ₩46,417 | ₩46,766 | -1.41% | 5.4만 |
|---|
| 2025.12.30 | ₩47,396 | ₩47,450 | ₩47,235 | ₩47,289 | -0.23% | 2.8만 |
|---|
| 2025.12.29 | ₩47,128 | ₩47,543 | ₩47,128 | ₩47,436 | +0.65% | 11만 |
|---|
| 2025.12.26 | ₩48,066 | ₩48,066 | ₩47,517 | ₩47,745 | -0.67% | 7.5만 |
|---|
| 2025.12.24 | ₩47,704 | ₩48,105 | ₩47,704 | ₩47,932 | +0.48% | 1.9만 |
|---|
| 2025.12.23 | ₩47,530 | ₩47,770 | ₩47,175 | ₩47,691 | +0.34% | 3.1만 |
|---|
| 2025.12.22 | ₩47,570 | ₩47,640 | ₩47,322 | ₩47,637 | +0.14% | 5.6만 |
|---|
| 2025.12.19 | ₩46,243 | ₩47,114 | ₩46,243 | ₩46,873 | +1.36% | 5.8만 |
|---|
| 2025.12.18 | ₩45,451 | ₩46,149 | ₩45,451 | ₩45,813 | +0.80% | 4.7만 |
|---|
| 2025.12.17 | ₩46,269 | ₩46,269 | ₩44,794 | ₩44,794 | -3.19% | 9.8만 |
|---|
| 2025.12.16 | ₩45,599 | ₩46,008 | ₩45,371 | ₩45,679 | +0.18% | 2.2만 |
|---|
| 2025.12.15 | ₩46,336 | ₩46,444 | ₩45,773 | ₩45,880 | -0.98% | 5.8만 |
|---|
| 2025.12.12 | ₩47,195 | ₩47,262 | ₩46,015 | ₩46,243 | -2.02% | 5.2만 |
|---|
| 2025.12.11 | ₩47,222 | ₩47,610 | ₩46,766 | ₩47,476 | +0.54% | 4.5만 |
|---|
| 2025.12.10 | ₩47,517 | ₩47,530 | ₩47,049 | ₩47,530 | +0.03% | 1.9만 |
|---|
| 2025.12.09 | ₩47,517 | ₩47,727 | ₩47,317 | ₩47,584 | +0.14% | 2.5만 |
|---|
| 2025.12.08 | ₩47,610 | ₩47,825 | ₩47,302 | ₩47,825 | +0.45% | 3.6만 |
|---|
| 2025.12.05 | ₩47,664 | ₩47,852 | ₩47,275 | ₩47,584 | -0.17% | 4.9만 |
|---|
| 2025.12.04 | ₩47,315 | ₩47,543 | ₩46,880 | ₩47,543 | +0.48% | 2.7만 |
|---|
| 2025.12.03 | ₩46,980 | ₩47,128 | ₩46,672 | ₩47,034 | +0.11% | 5.6만 |
|---|
| 2025.12.02 | ₩47,181 | ₩47,812 | ₩47,104 | ₩47,114 | -0.14% | 5.1만 |
|---|
| 2025.12.01 | ₩46,967 | ₩47,168 | ₩46,363 | ₩46,980 | +0.03% | 3.5만 |
|---|
| 2025.11.28 | ₩47,181 | ₩47,181 | ₩46,932 | ₩47,154 | -0.06% | 1.2만 |
|---|
| 2025.11.26 | ₩46,819 | ₩47,020 | ₩46,658 | ₩46,819 | 0.00% | 3.9만 |
|---|
| 2025.11.25 | ₩46,055 | ₩46,350 | ₩45,322 | ₩46,310 | +0.55% | 2.1만 |
|---|
| 2025.11.24 | ₩44,995 | ₩46,129 | ₩44,995 | ₩46,108 | +2.47% | 3.9만 |
|---|
| 2025.11.21 | ₩44,284 | ₩45,033 | ₩43,587 | ₩44,369 | +0.19% | 2.4만 |
|---|
| 2025.11.20 | ₩46,940 | ₩46,940 | ₩44,164 | ₩44,191 | -5.86% | 2만 |
|---|
| 2025.11.19 | ₩45,438 | ₩45,921 | ₩45,183 | ₩45,518 | +0.18% | 1.9만 |
|---|
| 2025.11.18 | ₩44,579 | ₩45,659 | ₩44,271 | ₩45,116 | +1.20% | 11만 |
|---|
| 2025.11.17 | ₩45,103 | ₩45,780 | ₩44,915 | ₩45,156 | +0.12% | 4.8만 |
|---|
| 2025.11.14 | ₩44,660 | ₩45,827 | ₩43,802 | ₩45,129 | +1.05% | 5.8만 |
|---|
| 2025.11.13 | ₩46,296 | ₩46,296 | ₩45,116 | ₩45,384 | -1.97% | 5.8만 |
|---|
| 2025.11.12 | ₩47,691 | ₩47,691 | ₩46,471 | ₩46,766 | -1.94% | 5.1만 |
|---|
| 2025.11.11 | ₩47,530 | ₩47,530 | ₩47,141 | ₩47,275 | -0.54% | 2.2만 |
|---|
| 2025.11.10 | ₩47,758 | ₩48,187 | ₩47,384 | ₩48,066 | +0.65% | 8.3만 |
|---|
| 2025.11.07 | ₩46,269 | ₩46,873 | ₩45,223 | ₩46,873 | +1.30% | 8.3만 |
|---|
| 2025.11.06 | ₩47,704 | ₩47,704 | ₩46,580 | ₩46,752 | -2.00% | 3.8만 |
|---|
| 2025.11.05 | ₩47,329 | ₩48,132 | ₩47,329 | ₩47,838 | +1.08% | 3.3만 |
|---|
| 2025.11.04 | ₩47,892 | ₩48,496 | ₩47,034 | ₩47,503 | -0.81% | 2.6만 |
|---|
| 2025.11.03 | ₩49,488 | ₩49,488 | ₩48,737 | ₩48,831 | -1.33% | 4.7만 |
|---|
| 2025.10.31 | ₩49,032 | ₩49,488 | ₩48,536 | ₩48,885 | -0.30% | 4.2만 |
|---|
| 2025.10.30 | ₩48,429 | ₩48,858 | ₩48,187 | ₩48,187 | -0.50% | 3.2만 |
|---|
| 2025.10.29 | ₩48,750 | ₩49,273 | ₩48,677 | ₩49,233 | +0.99% | 4.3만 |
|---|
| 2025.10.28 | ₩48,831 | ₩48,871 | ₩48,325 | ₩48,522 | -0.63% | 3.7만 |
|---|
| 2025.10.27 | ₩48,281 | ₩48,650 | ₩48,080 | ₩48,536 | +0.53% | 3.1만 |
|---|
| 2025.10.24 | ₩47,275 | ₩47,743 | ₩47,275 | ₩47,610 | +0.71% | 2.9만 |
|---|
| 2025.10.23 | ₩46,189 | ₩46,859 | ₩46,189 | ₩46,758 | +1.23% | 3.1만 |
|---|
| 2025.10.22 | ₩46,403 | ₩46,497 | ₩45,263 | ₩45,894 | -1.10% | 5.4만 |
|---|
| 2025.10.21 | ₩46,994 | ₩46,994 | ₩46,403 | ₩46,430 | -1.20% | 1.5만 |
|---|
| 2025.10.20 | ₩46,994 | ₩48,871 | ₩46,737 | ₩46,873 | -0.26% | 1.5만 |
|---|
| 2025.10.17 | ₩46,524 | ₩46,752 | ₩46,028 | ₩46,605 | +0.17% | 3.7만 |
|---|
| 2025.10.16 | ₩47,369 | ₩47,610 | ₩46,611 | ₩46,739 | -1.33% | 2.7만 |
|---|
| 2025.10.15 | ₩47,892 | ₩47,959 | ₩46,766 | ₩47,074 | -1.71% | 4.2만 |
|---|
| 2025.10.14 | ₩47,369 | ₩47,757 | ₩46,566 | ₩46,886 | -1.02% | 2.3만 |
|---|
| 2025.10.13 | ₩47,906 | ₩48,026 | ₩47,610 | ₩48,013 | +0.22% | 2.1만 |
|---|
| 2025.10.10 | ₩48,831 | ₩48,858 | ₩46,900 | ₩46,926 | -3.90% | 1.9만 |
|---|