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 | ₩55,557 | ₩56,254 | ₩54,043 | ₩54,978 | -1.04% | 101.8만 |
| 2026.09.28–2026.10.02 | ₩54,244 | ₩55,128 | ₩53,829 | ₩54,868 | +1.15% | 13.6만 |
| 2026.09.21–2026.09.25 | ₩54,110 | ₩55,410 | ₩54,026 | ₩54,755 | +1.19% | 13.9만 |
| 2026.09.14–2026.09.18 | ₩52,288 | ₩53,909 | ₩51,772 | ₩53,507 | +2.33% | 12.9만 |
| 2026.09.08–2026.09.11 | ₩53,507 | ₩54,767 | ₩52,797 | ₩53,011 | -0.93% | 7.9만 |
| 2026.08.31–2026.09.04 | ₩52,824 | ₩53,882 | ₩51,790 | ₩53,750 | +1.75% | 21.6만 |
| 2026.08.24–2026.08.28 | ₩52,395 | ₩54,335 | ₩51,805 | ₩53,176 | +1.49% | 36.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,624 |
| ₩52,368 |
| ₩52,891 |
| -4.50% |
| 17.7만 |
| 2026.08.10–2026.08.14 | ₩53,145 | ₩55,568 | ₩52,904 | ₩55,236 | +3.93% | 7.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,537 | ₩54,405 | ₩51,403 | ₩53,145 | +3.12% | 28.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,666 | ₩51,577 | ₩46,941 | ₩51,403 | +1.45% | 22.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,639 | ₩52,006 | ₩49,098 | ₩49,554 | -2.14% | 34.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,663 | ₩52,971 | ₩48,281 | ₩50,103 | -4.86% | 16.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,864 | ₩53,989 | ₩51,350 | ₩53,598 | +1.39% | 11.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,864 | ₩55,892 | ₩52,180 | ₩52,931 | +0.13% | 92.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,281 | ₩56,281 | ₩51,789 | ₩52,297 | -7.08% | 37.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,815 | ₩56,160 | ₩53,815 | ₩55,758 | +3.61% | 24만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,690 | ₩53,118 | ₩50,077 | ₩52,194 | -0.94% | 24.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,480 | ₩56,200 | ₩52,180 | ₩52,695 | -1.47% | 39.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,695 | ₩54,646 | ₩50,251 | ₩53,874 | +0.33% | 11.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,711 | ₩53,212 | ₩49,960 | ₩52,521 | +1.57% | 19.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,733 | ₩53,494 | ₩50,519 | ₩52,032 | +2.56% | 25만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,902 | ₩51,993 | ₩49,902 | ₩51,001 | +2.20% | 35.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,299 | ₩49,849 | ₩47,887 | ₩49,728 | +0.87% | 17.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,777 | ₩49,514 | ₩47,825 | ₩49,155 | +0.77% | 13.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,547 | ₩49,068 | ₩45,547 | ₩49,018 | +7.62% | 15.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,135 | ₩45,721 | ₩42,568 | ₩45,654 | +5.84% | 14.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,991 | ₩42,861 | ₩39,839 | ₩42,787 | +4.38% | 6.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,108 | ₩43,926 | ₩40,629 | ₩40,696 | -5.60% | 10만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,033 | ₩44,609 | ₩42,385 | ₩42,733 | -2.95% | 7.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,814 | ₩44,809 | ₩42,773 | ₩43,376 | +1.31% | 34.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,765 | ₩44,749 | ₩42,291 | ₩43,484 | -0.64% | 10.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,354 | ₩46,308 | ₩44,422 | ₩44,663 | -1.52% | 7.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,797 | ₩46,030 | ₩44,221 | ₩45,601 | +1.79% | 14.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,030 | ₩46,105 | ₩44,127 | ₩44,917 | -0.25% | 10.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,561 | ₩46,566 | ₩43,149 | ₩44,875 | -1.51% | 26.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,901 | ₩48,013 | ₩45,630 | ₩45,788 | -2.37% | 13.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,298 | ₩47,356 | ₩45,909 | ₩46,954 | +1.42% | 14.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,745 | ₩48,727 | ₩47,249 | ₩47,678 | -0.14% | 19.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,651 | ₩48,656 | ₩47,410 | ₩47,852 | +0.42% | 24.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,088 | ₩47,557 | ₩46,378 | ₩47,008 | -0.17% | 24.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,531 | ₩48,065 | ₩47,135 | ₩47,705 | +0.37% | 18.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,298 | ₩47,075 | ₩44,757 | ₩46,834 | +1.16% | 28.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩47,571 | ₩47,785 | ₩45,976 | ₩46,204 | -2.87% | 17.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,928 | ₩47,812 | ₩46,324 | ₩47,544 | +1.31% | 21.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,958 | ₩47,142 | ₩44,958 | ₩47,115 | +4.80% | 11.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩45,065 | ₩46,901 | ₩43,551 | ₩44,332 | -1.63% | 22.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,718 | ₩48,147 | ₩43,765 | ₩45,092 | -5.50% | 27.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,447 | ₩49,447 | ₩45,185 | ₩46,834 | -5.28% | 22.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,241 | ₩49,447 | ₩48,040 | ₩48,844 | +1.25% | 18.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,954 | ₩48,830 | ₩45,226 | ₩47,571 | +1.31% | 14.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,866 | ₩47,986 | ₩45,989 | ₩46,566 | -2.72% | 15만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,790 | ₩48,817 | ₩46,861 | ₩46,887 | -3.90% | 1.9만 |
|---|