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 | ₩54,964 | ₩54,964 | ₩54,350 | ₩54,735 | -0.42% | 96.5만 |
| 2026.10.08 | ₩54,991 | ₩54,991 | ₩53,803 | ₩53,933 | -1.92% | 1.5만 |
| 2026.10.07 | ₩55,391 | ₩55,391 | ₩54,733 | ₩55,163 | -0.41% | 1.1만 |
| 2026.10.06 | ₩56,005 | ₩56,005 | ₩55,607 | ₩55,607 | -0.71% | 1.7만 |
| 2026.10.05 | ₩55,311 | ₩55,311 | ₩54,877 | ₩55,168 | -0.26% | 1.1만 |
| 2026.10.02 | ₩54,664 | ₩54,884 | ₩54,457 | ₩54,625 | -0.07% | 1.1만 |
| 2026.10.01 | ₩54,149 | ₩54,524 | ₩53,990 | ₩54,292 | +0.26% | 6.4천 |
| 2026.09.30 | ₩54,817 | ₩54,817 | ₩54,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,277 |
| -0.99% |
| 1.7만 |
| 2026.09.29 | ₩53,723 | ₩54,296 | ₩53,723 | ₩54,145 | +0.78% | 8.4천 |
|---|
| 2026.09.28 | ₩54,004 | ₩54,097 | ₩53,590 | ₩53,838 | -0.31% | 9.4만 |
|---|
| 2026.09.25 | ₩55,164 | ₩55,164 | ₩54,364 | ₩54,512 | -1.18% | 5.1만 |
|---|
| 2026.09.24 | ₩54,410 | ₩54,936 | ₩54,288 | ₩54,743 | +0.61% | 3.5만 |
|---|
| 2026.09.23 | ₩54,704 | ₩54,704 | ₩54,284 | ₩54,444 | -0.48% | 2.1만 |
|---|
| 2026.09.22 | ₩54,884 | ₩55,151 | ₩54,724 | ₩54,951 | +0.12% | 1.7만 |
|---|
| 2026.09.21 | ₩53,870 | ₩54,737 | ₩53,786 | ₩54,644 | +1.44% | 1.6만 |
|---|
| 2026.09.18 | ₩53,670 | ₩53,670 | ₩52,843 | ₩53,270 | -0.75% | 3만 |
|---|
| 2026.09.17 | ₩52,696 | ₩52,976 | ₩52,696 | ₩52,950 | +0.48% | 5만 |
|---|
| 2026.09.16 | ₩51,762 | ₩52,696 | ₩51,636 | ₩52,002 | +0.46% | 1.3만 |
|---|
| 2026.09.15 | ₩52,149 | ₩52,149 | ₩51,616 | ₩51,736 | -0.79% | 2.1만 |
|---|
| 2026.09.14 | ₩52,056 | ₩52,412 | ₩51,542 | ₩52,042 | -0.03% | 1.5만 |
|---|
| 2026.09.11 | ₩52,979 | ₩53,016 | ₩52,736 | ₩52,776 | -0.38% | 1.1만 |
|---|
| 2026.09.10 | ₩53,070 | ₩53,070 | ₩52,563 | ₩52,568 | -0.95% | 1.8만 |
|---|
| 2026.09.09 | ₩54,524 | ₩54,524 | ₩53,457 | ₩53,465 | -1.94% | 2.4만 |
|---|
| 2026.09.08 | ₩53,270 | ₩54,077 | ₩53,270 | ₩53,738 | +0.88% | 2.6만 |
|---|
| 2026.09.04 | ₩53,643 | ₩53,643 | ₩53,190 | ₩53,511 | -0.25% | 1.9만 |
|---|
| 2026.09.03 | ₩52,556 | ₩53,258 | ₩52,556 | ₩53,132 | +1.10% | 3.1만 |
|---|
| 2026.09.02 | ₩52,243 | ₩52,243 | ₩51,561 | ₩52,213 | -0.06% | 1.3만 |
|---|
| 2026.09.01 | ₩52,523 | ₩52,523 | ₩52,029 | ₩52,201 | -0.61% | 9.6천 |
|---|
| 2026.08.31 | ₩52,589 | ₩52,776 | ₩52,443 | ₩52,751 | +0.31% | 14.3만 |
|---|
| 2026.08.28 | ₩53,537 | ₩53,562 | ₩52,890 | ₩52,940 | -1.11% | 2만 |
|---|
| 2026.08.27 | ₩52,910 | ₩54,094 | ₩52,910 | ₩53,537 | +1.19% | 5.9만 |
|---|
| 2026.08.26 | ₩51,882 | ₩52,736 | ₩51,882 | ₩52,483 | +1.16% | 4.5만 |
|---|
| 2026.08.25 | ₩52,696 | ₩52,696 | ₩52,069 | ₩52,624 | -0.14% | 21.9만 |
|---|
| 2026.08.24 | ₩52,163 | ₩52,163 | ₩51,576 | ₩51,817 | -0.66% | 2만 |
|---|
| 2026.08.21 | ₩52,496 | ₩53,777 | ₩52,309 | ₩52,656 | +0.30% | 3.6만 |
|---|
| 2026.08.20 | ₩53,003 | ₩53,003 | ₩52,136 | ₩52,353 | -1.23% | 4만 |
|---|
| 2026.08.19 | ₩53,723 | ₩53,723 | ₩52,136 | ₩52,762 | -1.79% | 6.7만 |
|---|
| 2026.08.18 | ₩53,897 | ₩54,097 | ₩53,363 | ₩53,447 | -0.83% | 1.5만 |
|---|
| 2026.08.17 | ₩55,138 | ₩55,378 | ₩54,631 | ₩54,641 | -0.90% | 2만 |
|---|
| 2026.08.14 | ₩55,271 | ₩55,271 | ₩54,697 | ₩54,991 | -0.51% | 1.3만 |
|---|
| 2026.08.13 | ₩54,484 | ₩55,322 | ₩54,484 | ₩54,664 | +0.33% | 1.6만 |
|---|
| 2026.08.12 | ₩54,164 | ₩54,377 | ₩53,797 | ₩54,338 | +0.32% | 1.6만 |
|---|
| 2026.08.11 | ₩52,923 | ₩53,176 | ₩52,669 | ₩52,860 | -0.12% | 1.6만 |
|---|
| 2026.08.10 | ₩52,910 | ₩53,323 | ₩52,776 | ₩52,795 | -0.22% | 1.2만 |
|---|
| 2026.08.07 | ₩52,776 | ₩52,947 | ₩52,423 | ₩52,910 | +0.25% | 2.3만 |
|---|
| 2026.08.06 | ₩51,562 | ₩52,600 | ₩51,562 | ₩51,789 | +0.44% | 3만 |
|---|
| 2026.08.05 | ₩53,944 | ₩54,164 | ₩52,603 | ₩52,603 | -2.49% | 3.8만 |
|---|
| 2026.08.04 | ₩53,950 | ₩54,030 | ₩53,030 | ₩53,737 | -0.40% | 6.2만 |
|---|
| 2026.08.03 | ₩51,309 | ₩53,256 | ₩51,175 | ₩52,695 | +2.70% | 13.1만 |
|---|
| 2026.07.31 | ₩50,699 | ₩51,349 | ₩50,391 | ₩51,175 | +0.94% | 5.2만 |
|---|
| 2026.07.30 | ₩48,054 | ₩49,961 | ₩48,054 | ₩49,841 | +3.72% | 1.1만 |
|---|
| 2026.07.29 | ₩48,641 | ₩48,641 | ₩46,733 | ₩47,240 | -2.88% | 12.4만 |
|---|
| 2026.07.28 | ₩48,827 | ₩48,827 | ₩47,228 | ₩48,067 | -1.56% | 2.7만 |
|---|
| 2026.07.27 | ₩50,442 | ₩50,442 | ₩48,503 | ₩49,401 | -2.06% | 9천 |
|---|
| 2026.07.24 | ₩50,041 | ₩50,241 | ₩48,881 | ₩49,334 | -1.41% | 23.7만 |
|---|
| 2026.07.23 | ₩50,989 | ₩51,095 | ₩50,188 | ₩50,962 | -0.05% | 5만 |
|---|
| 2026.07.22 | ₩51,362 | ₩51,776 | ₩51,095 | ₩51,455 | +0.18% | 3.8만 |
|---|
| 2026.07.21 | ₩51,189 | ₩51,749 | ₩50,986 | ₩51,749 | +1.09% | 1.5만 |
|---|
| 2026.07.20 | ₩50,415 | ₩50,696 | ₩49,997 | ₩50,148 | -0.53% | 7.8천 |
|---|
| 2026.07.17 | ₩49,268 | ₩50,375 | ₩48,067 | ₩49,881 | +1.25% | 2.7만 |
|---|
| 2026.07.16 | ₩51,562 | ₩51,669 | ₩50,028 | ₩50,295 | -2.46% | 4.2만 |
|---|
| 2026.07.15 | ₩52,469 | ₩52,577 | ₩51,162 | ₩51,909 | -1.07% | 2.6만 |
|---|
| 2026.07.14 | ₩52,669 | ₩52,693 | ₩52,163 | ₩52,429 | -0.46% | 1.9만 |
|---|
| 2026.07.13 | ₩52,429 | ₩52,736 | ₩51,522 | ₩51,522 | -1.73% | 5.1만 |
|---|
| 2026.07.10 | ₩52,858 | ₩53,670 | ₩52,536 | ₩53,361 | +0.95% | 1.6만 |
|---|
| 2026.07.09 | ₩52,349 | ₩53,377 | ₩51,896 | ₩52,975 | +1.20% | 2.3만 |
|---|
| 2026.07.08 | ₩51,776 | ₩52,257 | ₩51,122 | ₩51,922 | +0.28% | 1.6만 |
|---|
| 2026.07.07 | ₩52,244 | ₩52,512 | ₩51,482 | ₩51,949 | -0.56% | 4.3만 |
|---|
| 2026.07.06 | ₩52,629 | ₩53,750 | ₩52,629 | ₩53,350 | +1.37% | 1.5만 |
|---|
| 2026.07.02 | ₩53,363 | ₩54,021 | ₩51,949 | ₩52,696 | -1.25% | 2.7만 |
|---|
| 2026.07.01 | ₩54,404 | ₩54,404 | ₩53,363 | ₩53,363 | -1.91% | 11.5만 |
|---|
| 2026.06.30 | ₩54,684 | ₩55,644 | ₩54,417 | ₩55,258 | +1.05% | 26.8만 |
|---|
| 2026.06.29 | ₩52,629 | ₩54,350 | ₩52,629 | ₩54,350 | +3.27% | 51.8만 |
|---|
| 2026.06.26 | ₩52,029 | ₩52,709 | ₩51,560 | ₩52,065 | +0.07% | 7.3만 |
|---|
| 2026.06.25 | ₩51,896 | ₩53,403 | ₩51,896 | ₩52,883 | +1.90% | 4.3만 |
|---|
| 2026.06.24 | ₩53,590 | ₩53,590 | ₩51,962 | ₩53,016 | -1.07% | 3만 |
|---|
| 2026.06.23 | ₩53,136 | ₩53,964 | ₩52,938 | ₩53,183 | +0.09% | 10.3만 |
|---|
| 2026.06.22 | ₩56,031 | ₩56,031 | ₩54,337 | ₩54,484 | -2.76% | 13만 |
|---|
| 2026.06.18 | ₩55,631 | ₩55,711 | ₩54,684 | ₩55,511 | -0.22% | 3.6만 |
|---|
| 2026.06.17 | ₩55,111 | ₩55,911 | ₩54,044 | ₩54,490 | -1.13% | 11.9만 |
|---|
| 2026.06.16 | ₩54,617 | ₩55,831 | ₩54,537 | ₩54,537 | -0.15% | 4.5만 |
|---|
| 2026.06.15 | ₩53,577 | ₩55,258 | ₩53,577 | ₩54,857 | +2.39% | 4만 |
|---|
| 2026.06.12 | ₩51,602 | ₩52,816 | ₩51,602 | ₩51,962 | +0.70% | 2.4만 |
|---|
| 2026.06.11 | ₩50,535 | ₩51,696 | ₩49,975 | ₩51,554 | +2.02% | 2만 |
|---|
| 2026.06.10 | ₩51,359 | ₩51,969 | ₩50,281 | ₩50,347 | -1.97% | 12.7만 |
|---|
| 2026.06.09 | ₩52,269 | ₩52,496 | ₩49,855 | ₩51,650 | -1.18% | 5만 |
|---|
| 2026.06.08 | ₩52,456 | ₩52,883 | ₩52,096 | ₩52,096 | -0.69% | 2.2만 |
|---|
| 2026.06.05 | ₩54,417 | ₩54,417 | ₩51,949 | ₩52,461 | -3.59% | 5.1만 |
|---|
| 2026.06.04 | ₩53,363 | ₩55,538 | ₩53,363 | ₩55,284 | +3.60% | 10.1만 |
|---|
| 2026.06.03 | ₩54,564 | ₩54,777 | ₩53,897 | ₩54,177 | -0.71% | 5.4만 |
|---|
| 2026.06.02 | ₩55,685 | ₩55,685 | ₩54,971 | ₩55,284 | -0.72% | 7.6만 |
|---|
| 2026.06.01 | ₩53,243 | ₩55,951 | ₩53,243 | ₩55,691 | +4.60% | 11.4만 |
|---|
| 2026.05.29 | ₩54,404 | ₩54,404 | ₩50,028 | ₩53,635 | -1.41% | 4.9만 |
|---|
| 2026.05.28 | ₩53,790 | ₩54,184 | ₩53,156 | ₩53,870 | +0.15% | 2.3만 |
|---|
| 2026.05.27 | ₩53,123 | ₩53,230 | ₩52,469 | ₩52,996 | -0.24% | 3.2만 |
|---|
| 2026.05.26 | ₩53,457 | ₩53,603 | ₩52,416 | ₩52,910 | -1.02% | 1.1만 |
|---|
| 2026.05.22 | ₩52,696 | ₩52,976 | ₩51,989 | ₩52,288 | -0.77% | 8.3만 |
|---|
| 2026.05.21 | ₩52,523 | ₩52,883 | ₩51,896 | ₩52,790 | +0.51% | 1.9만 |
|---|
| 2026.05.20 | ₩51,495 | ₩51,829 | ₩50,855 | ₩51,516 | +0.04% | 3.1만 |
|---|
| 2026.05.19 | ₩50,001 | ₩50,967 | ₩49,739 | ₩50,455 | +0.91% | 9.1천 |
|---|
| 2026.05.18 | ₩51,482 | ₩51,589 | ₩50,362 | ₩51,090 | -0.76% | 5.2만 |
|---|
| 2026.05.15 | ₩52,176 | ₩52,311 | ₩51,489 | ₩51,801 | -0.72% | 3.4만 |
|---|
| 2026.05.14 | ₩52,203 | ₩53,256 | ₩51,589 | ₩52,696 | +0.95% | 2.1만 |
|---|
| 2026.05.13 | ₩50,882 | ₩52,443 | ₩50,775 | ₩51,942 | +2.08% | 3.1만 |
|---|
| 2026.05.12 | ₩50,695 | ₩51,442 | ₩50,295 | ₩50,802 | +0.21% | 1.3만 |
|---|
| 2026.05.11 | ₩50,508 | ₩51,765 | ₩50,508 | ₩51,343 | +1.65% | 15.1만 |
|---|
| 2026.05.08 | ₩51,295 | ₩51,295 | ₩50,695 | ₩50,775 | -1.01% | 2.8만 |
|---|
| 2026.05.07 | ₩51,629 | ₩51,762 | ₩50,902 | ₩51,162 | -0.90% | 1.7만 |
|---|
| 2026.05.06 | ₩50,695 | ₩51,636 | ₩50,482 | ₩51,636 | +1.86% | 3.4만 |
|---|
| 2026.05.05 | ₩50,188 | ₩50,668 | ₩50,188 | ₩50,281 | +0.19% | 25.7만 |
|---|
| 2026.05.04 | ₩49,681 | ₩50,201 | ₩49,681 | ₩50,001 | +0.64% | 1.9만 |
|---|
| 2026.05.01 | ₩49,228 | ₩49,628 | ₩49,174 | ₩49,508 | +0.57% | 6.8만 |
|---|
| 2026.04.30 | ₩48,380 | ₩48,654 | ₩47,675 | ₩48,654 | +0.57% | 2.1만 |
|---|
| 2026.04.29 | ₩47,947 | ₩48,280 | ₩47,747 | ₩48,147 | +0.42% | 2.5만 |
|---|
| 2026.04.28 | ₩48,160 | ₩48,234 | ₩47,740 | ₩48,080 | -0.17% | 4.7만 |
|---|
| 2026.04.27 | ₩49,081 | ₩49,081 | ₩48,707 | ₩48,907 | -0.35% | 1.9만 |
|---|
| 2026.04.24 | ₩48,480 | ₩49,294 | ₩48,254 | ₩48,937 | +0.94% | 1.6만 |
|---|
| 2026.04.23 | ₩48,614 | ₩48,827 | ₩47,613 | ₩48,294 | -0.66% | 3만 |
|---|
| 2026.04.22 | ₩48,974 | ₩49,014 | ₩48,561 | ₩48,934 | -0.08% | 2.7만 |
|---|
| 2026.04.21 | ₩48,947 | ₩48,947 | ₩48,000 | ₩48,347 | -1.23% | 1.3만 |
|---|
| 2026.04.20 | ₩48,561 | ₩48,614 | ₩48,000 | ₩48,614 | +0.11% | 4.8만 |
|---|
| 2026.04.17 | ₩48,547 | ₩48,850 | ₩48,520 | ₩48,801 | +0.52% | 2.3만 |
|---|
| 2026.04.16 | ₩48,307 | ₩48,387 | ₩47,933 | ₩48,254 | -0.11% | 4.2만 |
|---|
| 2026.04.15 | ₩47,827 | ₩48,320 | ₩47,720 | ₩48,174 | +0.73% | 3.4만 |
|---|
| 2026.04.14 | ₩46,906 | ₩47,947 | ₩46,826 | ₩47,947 | +2.22% | 4.1만 |
|---|
| 2026.04.13 | ₩45,345 | ₩46,319 | ₩45,345 | ₩46,199 | +1.88% | 1.6만 |
|---|
| 2026.04.10 | ₩45,172 | ₩45,519 | ₩44,932 | ₩45,452 | +0.62% | 4.8만 |
|---|
| 2026.04.09 | ₩44,238 | ₩44,905 | ₩44,118 | ₩44,858 | +1.40% | 2.4만 |
|---|
| 2026.04.08 | ₩44,958 | ₩45,025 | ₩44,226 | ₩44,398 | -1.25% | 4.5만 |
|---|
| 2026.04.07 | ₩42,717 | ₩43,318 | ₩42,380 | ₩43,311 | +1.39% | 1.4만 |
|---|
| 2026.04.06 | ₩42,944 | ₩43,184 | ₩42,692 | ₩43,184 | +0.56% | 1.6만 |
|---|
| 2026.04.02 | ₩41,291 | ₩42,624 | ₩41,291 | ₩42,597 | +3.16% | 2.6만 |
|---|
| 2026.04.01 | ₩42,337 | ₩42,671 | ₩42,104 | ₩42,222 | -0.27% | 1만 |
|---|
| 2026.03.31 | ₩40,810 | ₩41,903 | ₩40,810 | ₩41,850 | +2.55% | 1.6만 |
|---|
| 2026.03.30 | ₩40,810 | ₩40,810 | ₩39,662 | ₩39,933 | -2.15% | 1.3만 |
|---|
| 2026.03.27 | ₩41,397 | ₩41,397 | ₩40,449 | ₩40,516 | -2.13% | 4.4만 |
|---|
| 2026.03.26 | ₩42,364 | ₩42,490 | ₩41,430 | ₩41,490 | -2.06% | 9.9천 |
|---|
| 2026.03.25 | ₩43,203 | ₩43,468 | ₩42,931 | ₩43,061 | -0.33% | 5천 |
|---|
| 2026.03.24 | ₩42,811 | ₩42,851 | ₩42,464 | ₩42,704 | -0.25% | 1.4만 |
|---|
| 2026.03.23 | ₩42,917 | ₩43,731 | ₩42,917 | ₩43,224 | +0.71% | 2.7만 |
|---|
| 2026.03.20 | ₩42,957 | ₩43,024 | ₩42,197 | ₩42,544 | -0.96% | 2.5만 |
|---|
| 2026.03.19 | ₩43,131 | ₩43,785 | ₩43,131 | ₩43,691 | +1.30% | 3.8천 |
|---|
| 2026.03.18 | ₩44,078 | ₩44,158 | ₩43,624 | ₩43,624 | -1.03% | 8.9천 |
|---|
| 2026.03.17 | ₩44,238 | ₩44,318 | ₩43,878 | ₩44,118 | -0.27% | 1.4만 |
|---|
| 2026.03.16 | ₩43,838 | ₩44,412 | ₩43,838 | ₩44,238 | +0.91% | 2만 |
|---|
| 2026.03.13 | ₩43,584 | ₩43,708 | ₩42,864 | ₩43,184 | -0.92% | 4.1만 |
|---|
| 2026.03.12 | ₩43,958 | ₩43,958 | ₩43,171 | ₩43,171 | -1.79% | 21.4만 |
|---|
| 2026.03.11 | ₩44,331 | ₩44,610 | ₩44,091 | ₩44,289 | -0.10% | 6.2천 |
|---|
| 2026.03.10 | ₩44,305 | ₩44,412 | ₩43,943 | ₩43,945 | -0.81% | 8.4천 |
|---|
| 2026.03.09 | ₩42,624 | ₩44,051 | ₩42,584 | ₩44,038 | +3.32% | 7.6만 |
|---|
| 2026.03.06 | ₩43,451 | ₩43,857 | ₩43,151 | ₩43,291 | -0.37% | 1.3만 |
|---|
| 2026.03.05 | ₩44,211 | ₩44,371 | ₩43,746 | ₩44,291 | +0.18% | 4.2천 |
|---|
| 2026.03.04 | ₩43,865 | ₩44,532 | ₩43,865 | ₩44,278 | +0.94% | 6.9천 |
|---|
| 2026.03.03 | ₩43,104 | ₩43,684 | ₩42,104 | ₩43,478 | +0.87% | 3.4만 |
|---|
| 2026.03.02 | ₩43,571 | ₩44,550 | ₩43,438 | ₩44,385 | +1.87% | 4.8만 |
|---|
| 2026.02.27 | ₩44,572 | ₩44,905 | ₩44,225 | ₩44,465 | -0.24% | 1.7만 |
|---|
| 2026.02.26 | ₩45,732 | ₩45,732 | ₩44,932 | ₩45,492 | -0.53% | 2.1만 |
|---|
| 2026.02.25 | ₩45,505 | ₩46,103 | ₩45,505 | ₩45,906 | +0.88% | 9천 |
|---|
| 2026.02.24 | ₩44,658 | ₩45,416 | ₩44,658 | ₩45,345 | +1.54% | 1.1만 |
|---|
| 2026.02.23 | ₩45,153 | ₩45,265 | ₩44,532 | ₩44,772 | -0.85% | 1.3만 |
|---|
| 2026.02.20 | ₩45,492 | ₩45,826 | ₩45,359 | ₩45,399 | -0.21% | 10.3만 |
|---|
| 2026.02.19 | ₩45,159 | ₩45,445 | ₩45,159 | ₩45,345 | +0.41% | 5.7천 |
|---|
| 2026.02.18 | ₩45,139 | ₩45,572 | ₩45,139 | ₩45,252 | +0.25% | 1만 |
|---|
| 2026.02.17 | ₩44,598 | ₩44,905 | ₩44,025 | ₩44,825 | +0.51% | 2.4만 |
|---|
| 2026.02.13 | ₩43,958 | ₩45,107 | ₩43,931 | ₩44,718 | +1.73% | 3.1만 |
|---|
| 2026.02.12 | ₩45,305 | ₩45,345 | ₩44,405 | ₩44,612 | -1.53% | 1.4만 |
|---|
| 2026.02.11 | ₩45,572 | ₩45,572 | ₩44,672 | ₩45,332 | -0.53% | 1.5만 |
|---|
| 2026.02.10 | ₩45,900 | ₩45,900 | ₩45,339 | ₩45,505 | -0.86% | 2.3만 |
|---|
| 2026.02.09 | ₩44,830 | ₩45,879 | ₩44,745 | ₩45,545 | +1.60% | 2.1만 |
|---|
| 2026.02.06 | ₩43,624 | ₩44,678 | ₩43,304 | ₩44,676 | +2.41% | 4.7만 |
|---|
| 2026.02.05 | ₩43,284 | ₩43,722 | ₩42,957 | ₩43,184 | -0.23% | 3.4만 |
|---|
| 2026.02.04 | ₩44,992 | ₩45,025 | ₩43,424 | ₩43,985 | -2.24% | 6.5만 |
|---|
| 2026.02.03 | ₩46,359 | ₩46,359 | ₩44,805 | ₩45,452 | -1.96% | 2.2만 |
|---|
| 2026.02.02 | ₩45,359 | ₩46,346 | ₩45,359 | ₩46,026 | +1.47% | 10.1만 |
|---|
| 2026.01.30 | ₩46,613 | ₩46,722 | ₩45,428 | ₩45,586 | -2.20% | 2.7만 |
|---|
| 2026.01.29 | ₩47,640 | ₩47,640 | ₩46,039 | ₩46,960 | -1.43% | 3만 |
|---|
| 2026.01.28 | ₩47,627 | ₩47,800 | ₩47,253 | ₩47,253 | -0.78% | 4.3만 |
|---|
| 2026.01.27 | ₩47,200 | ₩47,600 | ₩47,000 | ₩47,493 | +0.62% | 1.7만 |
|---|
| 2026.01.26 | ₩46,693 | ₩47,226 | ₩46,693 | ₩46,866 | +0.37% | 2만 |
|---|
| 2026.01.23 | ₩47,040 | ₩47,093 | ₩46,733 | ₩46,746 | -0.62% | 4.5만 |
|---|
| 2026.01.22 | ₩47,146 | ₩47,146 | ₩46,693 | ₩46,853 | -0.62% | 2.8만 |
|---|
| 2026.01.21 | ₩46,333 | ₩46,689 | ₩45,706 | ₩46,439 | +0.23% | 2.9만 |
|---|
| 2026.01.20 | ₩46,092 | ₩46,853 | ₩45,972 | ₩45,986 | -0.23% | 4.1만 |
|---|
| 2026.01.16 | ₩47,800 | ₩47,920 | ₩47,413 | ₩47,467 | -0.70% | 6.2만 |
|---|
| 2026.01.15 | ₩47,947 | ₩48,155 | ₩47,733 | ₩47,827 | -0.25% | 1.5만 |
|---|
| 2026.01.14 | ₩48,094 | ₩48,094 | ₩47,040 | ₩47,347 | -1.55% | 2.5만 |
|---|
| 2026.01.13 | ₩48,480 | ₩48,511 | ₩47,907 | ₩48,160 | -0.66% | 7.4만 |
|---|
| 2026.01.12 | ₩47,533 | ₩48,440 | ₩47,533 | ₩48,280 | +1.57% | 1.9만 |
|---|
| 2026.01.09 | ₩47,627 | ₩47,860 | ₩47,447 | ₩47,640 | +0.03% | 5.1만 |
|---|
| 2026.01.08 | ₩48,107 | ₩48,107 | ₩47,266 | ₩47,373 | -1.53% | 2.7만 |
|---|
| 2026.01.07 | ₩48,227 | ₩48,440 | ₩47,907 | ₩48,000 | -0.47% | 3.5만 |
|---|
| 2026.01.06 | ₩47,827 | ₩48,274 | ₩47,560 | ₩48,054 | +0.47% | 7.1만 |
|---|
| 2026.01.05 | ₩47,440 | ₩47,633 | ₩47,200 | ₩47,573 | +0.28% | 6.1만 |
|---|
| 2026.01.02 | ₩47,066 | ₩47,347 | ₩46,493 | ₩46,800 | -0.57% | 4.9만 |
|---|
| 2025.12.31 | ₩47,186 | ₩47,186 | ₩46,173 | ₩46,519 | -1.41% | 5.4만 |
|---|
| 2025.12.30 | ₩47,146 | ₩47,200 | ₩46,986 | ₩47,040 | -0.23% | 2.8만 |
|---|
| 2025.12.29 | ₩46,880 | ₩47,293 | ₩46,880 | ₩47,186 | +0.65% | 11만 |
|---|
| 2025.12.26 | ₩47,813 | ₩47,813 | ₩47,266 | ₩47,493 | -0.67% | 7.5만 |
|---|
| 2025.12.24 | ₩47,453 | ₩47,852 | ₩47,453 | ₩47,680 | +0.48% | 1.9만 |
|---|
| 2025.12.23 | ₩47,280 | ₩47,519 | ₩46,926 | ₩47,440 | +0.34% | 3.1만 |
|---|
| 2025.12.22 | ₩47,320 | ₩47,389 | ₩47,073 | ₩47,387 | +0.14% | 5.6만 |
|---|
| 2025.12.19 | ₩45,999 | ₩46,866 | ₩45,999 | ₩46,626 | +1.36% | 5.8만 |
|---|
| 2025.12.18 | ₩45,212 | ₩45,906 | ₩45,212 | ₩45,572 | +0.80% | 4.7만 |
|---|
| 2025.12.17 | ₩46,026 | ₩46,026 | ₩44,558 | ₩44,558 | -3.19% | 9.8만 |
|---|
| 2025.12.16 | ₩45,359 | ₩45,766 | ₩45,132 | ₩45,439 | +0.18% | 2.2만 |
|---|
| 2025.12.15 | ₩46,092 | ₩46,199 | ₩45,532 | ₩45,639 | -0.98% | 5.8만 |
|---|
| 2025.12.12 | ₩46,946 | ₩47,013 | ₩45,772 | ₩45,999 | -2.02% | 5.2만 |
|---|
| 2025.12.11 | ₩46,973 | ₩47,360 | ₩46,519 | ₩47,226 | +0.54% | 4.5만 |
|---|
| 2025.12.10 | ₩47,266 | ₩47,280 | ₩46,801 | ₩47,280 | +0.03% | 1.9만 |
|---|
| 2025.12.09 | ₩47,266 | ₩47,476 | ₩47,068 | ₩47,333 | +0.14% | 2.5만 |
|---|
| 2025.12.08 | ₩47,360 | ₩47,573 | ₩47,053 | ₩47,573 | +0.45% | 3.6만 |
|---|
| 2025.12.05 | ₩47,413 | ₩47,600 | ₩47,026 | ₩47,333 | -0.17% | 4.9만 |
|---|
| 2025.12.04 | ₩47,066 | ₩47,293 | ₩46,633 | ₩47,293 | +0.48% | 2.7만 |
|---|
| 2025.12.03 | ₩46,733 | ₩46,880 | ₩46,426 | ₩46,786 | +0.11% | 5.6만 |
|---|
| 2025.12.02 | ₩46,933 | ₩47,560 | ₩46,856 | ₩46,866 | -0.14% | 5.1만 |
|---|
| 2025.12.01 | ₩46,719 | ₩46,920 | ₩46,119 | ₩46,733 | +0.03% | 3.5만 |
|---|
| 2025.11.28 | ₩46,933 | ₩46,933 | ₩46,685 | ₩46,906 | -0.06% | 1.2만 |
|---|
| 2025.11.26 | ₩46,573 | ₩46,773 | ₩46,413 | ₩46,573 | 0.00% | 3.9만 |
|---|
| 2025.11.25 | ₩45,812 | ₩46,106 | ₩45,084 | ₩46,066 | +0.55% | 2.1만 |
|---|
| 2025.11.24 | ₩44,758 | ₩45,886 | ₩44,758 | ₩45,866 | +2.47% | 3.9만 |
|---|
| 2025.11.21 | ₩44,051 | ₩44,796 | ₩43,358 | ₩44,135 | +0.19% | 2.4만 |
|---|
| 2025.11.20 | ₩46,693 | ₩46,693 | ₩43,931 | ₩43,958 | -5.86% | 2만 |
|---|
| 2025.11.19 | ₩45,199 | ₩45,679 | ₩44,945 | ₩45,279 | +0.18% | 1.9만 |
|---|
| 2025.11.18 | ₩44,345 | ₩45,419 | ₩44,038 | ₩44,878 | +1.20% | 11만 |
|---|
| 2025.11.17 | ₩44,865 | ₩45,539 | ₩44,678 | ₩44,918 | +0.12% | 4.8만 |
|---|
| 2025.11.14 | ₩44,425 | ₩45,586 | ₩43,571 | ₩44,892 | +1.05% | 5.8만 |
|---|
| 2025.11.13 | ₩46,052 | ₩46,052 | ₩44,878 | ₩45,145 | -1.97% | 5.8만 |
|---|
| 2025.11.12 | ₩47,440 | ₩47,440 | ₩46,226 | ₩46,519 | -1.94% | 5.1만 |
|---|
| 2025.11.11 | ₩47,280 | ₩47,280 | ₩46,893 | ₩47,026 | -0.54% | 2.2만 |
|---|
| 2025.11.10 | ₩47,507 | ₩47,933 | ₩47,134 | ₩47,813 | +0.65% | 8.3만 |
|---|
| 2025.11.07 | ₩46,026 | ₩46,626 | ₩44,985 | ₩46,626 | +1.30% | 8.3만 |
|---|
| 2025.11.06 | ₩47,453 | ₩47,453 | ₩46,335 | ₩46,506 | -2.00% | 3.8만 |
|---|
| 2025.11.05 | ₩47,080 | ₩47,879 | ₩47,080 | ₩47,587 | +1.08% | 3.3만 |
|---|
| 2025.11.04 | ₩47,640 | ₩48,240 | ₩46,786 | ₩47,253 | -0.81% | 2.6만 |
|---|
| 2025.11.03 | ₩49,228 | ₩49,228 | ₩48,480 | ₩48,574 | -1.33% | 4.7만 |
|---|
| 2025.10.31 | ₩48,774 | ₩49,228 | ₩48,280 | ₩48,627 | -0.30% | 4.2만 |
|---|
| 2025.10.30 | ₩48,174 | ₩48,601 | ₩47,933 | ₩47,933 | -0.50% | 3.2만 |
|---|
| 2025.10.29 | ₩48,494 | ₩49,014 | ₩48,420 | ₩48,974 | +0.99% | 4.3만 |
|---|
| 2025.10.28 | ₩48,574 | ₩48,614 | ₩48,071 | ₩48,267 | -0.63% | 3.7만 |
|---|
| 2025.10.27 | ₩48,027 | ₩48,394 | ₩47,827 | ₩48,280 | +0.53% | 3.1만 |
|---|
| 2025.10.24 | ₩47,026 | ₩47,492 | ₩47,026 | ₩47,360 | +0.71% | 2.9만 |
|---|
| 2025.10.23 | ₩45,946 | ₩46,613 | ₩45,946 | ₩46,511 | +1.23% | 3.1만 |
|---|
| 2025.10.22 | ₩46,159 | ₩46,253 | ₩45,025 | ₩45,652 | -1.10% | 5.4만 |
|---|
| 2025.10.21 | ₩46,746 | ₩46,746 | ₩46,159 | ₩46,186 | -1.20% | 1.5만 |
|---|
| 2025.10.20 | ₩46,746 | ₩48,614 | ₩46,491 | ₩46,626 | -0.26% | 1.5만 |
|---|
| 2025.10.17 | ₩46,279 | ₩46,506 | ₩45,786 | ₩46,359 | +0.17% | 3.7만 |
|---|
| 2025.10.16 | ₩47,120 | ₩47,360 | ₩46,366 | ₩46,493 | -1.33% | 2.7만 |
|---|
| 2025.10.15 | ₩47,640 | ₩47,707 | ₩46,519 | ₩46,826 | -1.71% | 4.2만 |
|---|
| 2025.10.14 | ₩47,120 | ₩47,505 | ₩46,321 | ₩46,639 | -1.02% | 2.3만 |
|---|
| 2025.10.13 | ₩47,653 | ₩47,773 | ₩47,360 | ₩47,760 | +0.22% | 2.1만 |
|---|
| 2025.10.10 | ₩48,574 | ₩48,601 | ₩46,653 | ₩46,679 | -3.90% | 1.9만 |
|---|