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 | ₩55,097 | ₩55,097 | ₩54,482 | ₩54,867 | -0.42% | 96.5만 |
| 2026.10.08 | ₩55,124 | ₩55,124 | ₩53,933 | ₩54,063 | -1.92% | 1.5만 |
| 2026.10.07 | ₩55,525 | ₩55,525 | ₩54,865 | ₩55,296 | -0.41% | 1.1만 |
| 2026.10.06 | ₩56,140 | ₩56,140 | ₩55,741 | ₩55,741 | -0.71% | 1.7만 |
| 2026.10.05 | ₩55,444 | ₩55,444 | ₩55,010 | ₩55,301 | -0.26% | 1.1만 |
| 2026.10.02 | ₩54,796 | ₩55,017 | ₩54,589 | ₩54,757 | -0.07% | 1.1만 |
| 2026.10.01 | ₩54,280 | ₩54,655 | ₩54,121 | ₩54,423 | +0.26% | 6.4천 |
| 2026.09.30 | ₩54,950 | ₩54,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,408 |
| -0.99% |
| 1.7만 |
| 2026.09.29 | ₩53,853 | ₩54,427 | ₩53,853 | ₩54,276 | +0.78% | 8.4천 |
|---|
| 2026.09.28 | ₩54,134 | ₩54,228 | ₩53,719 | ₩53,968 | -0.31% | 9.4만 |
|---|
| 2026.09.25 | ₩55,297 | ₩55,297 | ₩54,495 | ₩54,643 | -1.18% | 5.1만 |
|---|
| 2026.09.24 | ₩54,542 | ₩55,069 | ₩54,419 | ₩54,875 | +0.61% | 3.5만 |
|---|
| 2026.09.23 | ₩54,836 | ₩54,836 | ₩54,415 | ₩54,575 | -0.48% | 2.1만 |
|---|
| 2026.09.22 | ₩55,017 | ₩55,284 | ₩54,856 | ₩55,083 | +0.12% | 1.7만 |
|---|
| 2026.09.21 | ₩54,000 | ₩54,869 | ₩53,916 | ₩54,776 | +1.44% | 1.6만 |
|---|
| 2026.09.18 | ₩53,800 | ₩53,800 | ₩52,970 | ₩53,398 | -0.75% | 3만 |
|---|
| 2026.09.17 | ₩52,823 | ₩53,104 | ₩52,823 | ₩53,077 | +0.48% | 5만 |
|---|
| 2026.09.16 | ₩51,887 | ₩52,823 | ₩51,760 | ₩52,128 | +0.46% | 1.3만 |
|---|
| 2026.09.15 | ₩52,275 | ₩52,275 | ₩51,740 | ₩51,860 | -0.79% | 2.1만 |
|---|
| 2026.09.14 | ₩52,181 | ₩52,539 | ₩51,667 | ₩52,168 | -0.03% | 1.5만 |
|---|
| 2026.09.11 | ₩53,107 | ₩53,144 | ₩52,863 | ₩52,904 | -0.38% | 1.1만 |
|---|
| 2026.09.10 | ₩53,198 | ₩53,198 | ₩52,690 | ₩52,695 | -0.95% | 1.8만 |
|---|
| 2026.09.09 | ₩54,655 | ₩54,655 | ₩53,586 | ₩53,594 | -1.94% | 2.4만 |
|---|
| 2026.09.08 | ₩53,398 | ₩54,207 | ₩53,398 | ₩53,868 | +0.88% | 2.6만 |
|---|
| 2026.09.04 | ₩53,773 | ₩53,773 | ₩53,318 | ₩53,640 | -0.25% | 1.9만 |
|---|
| 2026.09.03 | ₩52,683 | ₩53,386 | ₩52,683 | ₩53,261 | +1.10% | 3.1만 |
|---|
| 2026.09.02 | ₩52,369 | ₩52,369 | ₩51,685 | ₩52,339 | -0.06% | 1.3만 |
|---|
| 2026.09.01 | ₩52,649 | ₩52,649 | ₩52,155 | ₩52,327 | -0.61% | 9.6천 |
|---|
| 2026.08.31 | ₩52,716 | ₩52,904 | ₩52,569 | ₩52,878 | +0.31% | 14.3만 |
|---|
| 2026.08.28 | ₩53,666 | ₩53,691 | ₩53,017 | ₩53,068 | -1.11% | 2만 |
|---|
| 2026.08.27 | ₩53,037 | ₩54,225 | ₩53,037 | ₩53,666 | +1.19% | 5.9만 |
|---|
| 2026.08.26 | ₩52,008 | ₩52,863 | ₩52,008 | ₩52,609 | +1.16% | 4.5만 |
|---|
| 2026.08.25 | ₩52,823 | ₩52,823 | ₩52,195 | ₩52,751 | -0.14% | 21.9만 |
|---|
| 2026.08.24 | ₩52,288 | ₩52,288 | ₩51,700 | ₩51,942 | -0.66% | 2만 |
|---|
| 2026.08.21 | ₩52,623 | ₩53,907 | ₩52,436 | ₩52,783 | +0.30% | 3.6만 |
|---|
| 2026.08.20 | ₩53,131 | ₩53,131 | ₩52,262 | ₩52,480 | -1.23% | 4만 |
|---|
| 2026.08.19 | ₩53,853 | ₩53,853 | ₩52,262 | ₩52,889 | -1.79% | 6.7만 |
|---|
| 2026.08.18 | ₩54,027 | ₩54,228 | ₩53,492 | ₩53,576 | -0.83% | 1.5만 |
|---|
| 2026.08.17 | ₩55,271 | ₩55,511 | ₩54,762 | ₩54,773 | -0.90% | 2만 |
|---|
| 2026.08.14 | ₩55,404 | ₩55,404 | ₩54,829 | ₩55,124 | -0.51% | 1.3만 |
|---|
| 2026.08.13 | ₩54,615 | ₩55,455 | ₩54,615 | ₩54,796 | +0.33% | 1.6만 |
|---|
| 2026.08.12 | ₩54,294 | ₩54,508 | ₩53,927 | ₩54,470 | +0.32% | 1.6만 |
|---|
| 2026.08.11 | ₩53,051 | ₩53,305 | ₩52,797 | ₩52,988 | -0.12% | 1.6만 |
|---|
| 2026.08.10 | ₩53,037 | ₩53,452 | ₩52,904 | ₩52,922 | -0.22% | 1.2만 |
|---|
| 2026.08.07 | ₩52,904 | ₩53,075 | ₩52,549 | ₩53,037 | +0.25% | 2.3만 |
|---|
| 2026.08.06 | ₩51,687 | ₩52,727 | ₩51,687 | ₩51,914 | +0.44% | 3만 |
|---|
| 2026.08.05 | ₩54,074 | ₩54,294 | ₩52,730 | ₩52,730 | -2.49% | 3.8만 |
|---|
| 2026.08.04 | ₩54,080 | ₩54,161 | ₩53,158 | ₩53,866 | -0.40% | 6.2만 |
|---|
| 2026.08.03 | ₩51,433 | ₩53,385 | ₩51,299 | ₩52,822 | +2.70% | 13.1만 |
|---|
| 2026.07.31 | ₩50,821 | ₩51,473 | ₩50,512 | ₩51,299 | +0.94% | 5.2만 |
|---|
| 2026.07.30 | ₩48,170 | ₩50,082 | ₩48,170 | ₩49,962 | +3.72% | 1.1만 |
|---|
| 2026.07.29 | ₩48,758 | ₩48,758 | ₩46,846 | ₩47,354 | -2.88% | 12.4만 |
|---|
| 2026.07.28 | ₩48,945 | ₩48,945 | ₩47,342 | ₩48,183 | -1.56% | 2.7만 |
|---|
| 2026.07.27 | ₩50,563 | ₩50,563 | ₩48,620 | ₩49,520 | -2.06% | 9천 |
|---|
| 2026.07.24 | ₩50,162 | ₩50,363 | ₩48,999 | ₩49,453 | -1.41% | 23.7만 |
|---|
| 2026.07.23 | ₩51,112 | ₩51,219 | ₩50,309 | ₩51,085 | -0.05% | 5만 |
|---|
| 2026.07.22 | ₩51,486 | ₩51,901 | ₩51,219 | ₩51,580 | +0.18% | 3.8만 |
|---|
| 2026.07.21 | ₩51,312 | ₩51,874 | ₩51,109 | ₩51,874 | +1.09% | 1.5만 |
|---|
| 2026.07.20 | ₩50,537 | ₩50,819 | ₩50,118 | ₩50,269 | -0.53% | 7.8천 |
|---|
| 2026.07.17 | ₩49,386 | ₩50,496 | ₩48,183 | ₩50,002 | +1.25% | 2.7만 |
|---|
| 2026.07.16 | ₩51,687 | ₩51,794 | ₩50,149 | ₩50,416 | -2.46% | 4.2만 |
|---|
| 2026.07.15 | ₩52,596 | ₩52,704 | ₩51,285 | ₩52,034 | -1.07% | 2.6만 |
|---|
| 2026.07.14 | ₩52,797 | ₩52,821 | ₩52,288 | ₩52,556 | -0.46% | 1.9만 |
|---|
| 2026.07.13 | ₩52,556 | ₩52,863 | ₩51,647 | ₩51,647 | -1.73% | 5.1만 |
|---|
| 2026.07.10 | ₩52,985 | ₩53,800 | ₩52,663 | ₩53,489 | +0.95% | 1.6만 |
|---|
| 2026.07.09 | ₩52,476 | ₩53,505 | ₩52,021 | ₩53,103 | +1.20% | 2.3만 |
|---|
| 2026.07.08 | ₩51,901 | ₩52,383 | ₩51,245 | ₩52,048 | +0.28% | 1.6만 |
|---|
| 2026.07.07 | ₩52,370 | ₩52,639 | ₩51,606 | ₩52,074 | -0.56% | 4.3만 |
|---|
| 2026.07.06 | ₩52,756 | ₩53,880 | ₩52,756 | ₩53,479 | +1.37% | 1.5만 |
|---|
| 2026.07.02 | ₩53,492 | ₩54,151 | ₩52,074 | ₩52,823 | -1.25% | 2.7만 |
|---|
| 2026.07.01 | ₩54,535 | ₩54,535 | ₩53,492 | ₩53,492 | -1.91% | 11.5만 |
|---|
| 2026.06.30 | ₩54,816 | ₩55,779 | ₩54,548 | ₩55,391 | +1.05% | 26.8만 |
|---|
| 2026.06.29 | ₩52,756 | ₩54,482 | ₩52,756 | ₩54,482 | +3.27% | 51.8만 |
|---|
| 2026.06.26 | ₩52,155 | ₩52,837 | ₩51,684 | ₩52,191 | +0.07% | 7.3만 |
|---|
| 2026.06.25 | ₩52,021 | ₩53,532 | ₩52,021 | ₩53,011 | +1.90% | 4.3만 |
|---|
| 2026.06.24 | ₩53,719 | ₩53,719 | ₩52,088 | ₩53,144 | -1.07% | 3만 |
|---|
| 2026.06.23 | ₩53,265 | ₩54,094 | ₩53,065 | ₩53,311 | +0.09% | 10.3만 |
|---|
| 2026.06.22 | ₩56,167 | ₩56,167 | ₩54,468 | ₩54,615 | -2.76% | 13만 |
|---|
| 2026.06.18 | ₩55,765 | ₩55,846 | ₩54,816 | ₩55,645 | -0.22% | 3.6만 |
|---|
| 2026.06.17 | ₩55,244 | ₩56,046 | ₩54,174 | ₩54,622 | -1.13% | 11.9만 |
|---|
| 2026.06.16 | ₩54,749 | ₩55,966 | ₩54,669 | ₩54,669 | -0.15% | 4.5만 |
|---|
| 2026.06.15 | ₩53,706 | ₩55,391 | ₩53,706 | ₩54,990 | +2.39% | 4만 |
|---|
| 2026.06.12 | ₩51,727 | ₩52,944 | ₩51,727 | ₩52,088 | +0.70% | 2.4만 |
|---|
| 2026.06.11 | ₩50,657 | ₩51,820 | ₩50,095 | ₩51,679 | +2.02% | 2만 |
|---|
| 2026.06.10 | ₩51,483 | ₩52,095 | ₩50,403 | ₩50,468 | -1.97% | 12.7만 |
|---|
| 2026.06.09 | ₩52,395 | ₩52,623 | ₩49,975 | ₩51,775 | -1.18% | 5만 |
|---|
| 2026.06.08 | ₩52,583 | ₩53,011 | ₩52,222 | ₩52,222 | -0.69% | 2.2만 |
|---|
| 2026.06.05 | ₩54,548 | ₩54,548 | ₩52,074 | ₩52,588 | -3.59% | 5.1만 |
|---|
| 2026.06.04 | ₩53,492 | ₩55,672 | ₩53,492 | ₩55,418 | +3.60% | 10.1만 |
|---|
| 2026.06.03 | ₩54,696 | ₩54,910 | ₩54,027 | ₩54,308 | -0.71% | 5.4만 |
|---|
| 2026.06.02 | ₩55,819 | ₩55,819 | ₩55,103 | ₩55,418 | -0.72% | 7.6만 |
|---|
| 2026.06.01 | ₩53,372 | ₩56,086 | ₩53,372 | ₩55,826 | +4.60% | 11.4만 |
|---|
| 2026.05.29 | ₩54,535 | ₩54,535 | ₩50,149 | ₩53,765 | -1.41% | 4.9만 |
|---|
| 2026.05.28 | ₩53,920 | ₩54,314 | ₩53,285 | ₩54,000 | +0.15% | 2.3만 |
|---|
| 2026.05.27 | ₩53,251 | ₩53,358 | ₩52,596 | ₩53,124 | -0.24% | 3.2만 |
|---|
| 2026.05.26 | ₩53,586 | ₩53,733 | ₩52,543 | ₩53,037 | -1.02% | 1.1만 |
|---|
| 2026.05.22 | ₩52,823 | ₩53,104 | ₩52,115 | ₩52,414 | -0.77% | 8.3만 |
|---|
| 2026.05.21 | ₩52,649 | ₩53,011 | ₩52,021 | ₩52,917 | +0.51% | 1.9만 |
|---|
| 2026.05.20 | ₩51,620 | ₩51,954 | ₩50,978 | ₩51,640 | +0.04% | 3.1만 |
|---|
| 2026.05.19 | ₩50,122 | ₩51,090 | ₩49,859 | ₩50,577 | +0.91% | 9.1천 |
|---|
| 2026.05.18 | ₩51,606 | ₩51,713 | ₩50,483 | ₩51,213 | -0.76% | 5.2만 |
|---|
| 2026.05.15 | ₩52,302 | ₩52,437 | ₩51,613 | ₩51,926 | -0.72% | 3.4만 |
|---|
| 2026.05.14 | ₩52,329 | ₩53,385 | ₩51,713 | ₩52,823 | +0.95% | 2.1만 |
|---|
| 2026.05.13 | ₩51,005 | ₩52,569 | ₩50,898 | ₩52,068 | +2.08% | 3.1만 |
|---|
| 2026.05.12 | ₩50,817 | ₩51,566 | ₩50,416 | ₩50,924 | +0.21% | 1.3만 |
|---|
| 2026.05.11 | ₩50,630 | ₩51,890 | ₩50,630 | ₩51,467 | +1.65% | 15.1만 |
|---|
| 2026.05.08 | ₩51,419 | ₩51,419 | ₩50,817 | ₩50,898 | -1.01% | 2.8만 |
|---|
| 2026.05.07 | ₩51,754 | ₩51,887 | ₩51,025 | ₩51,285 | -0.90% | 1.7만 |
|---|
| 2026.05.06 | ₩50,817 | ₩51,760 | ₩50,603 | ₩51,760 | +1.86% | 3.4만 |
|---|
| 2026.05.05 | ₩50,309 | ₩50,791 | ₩50,309 | ₩50,403 | +0.19% | 25.7만 |
|---|
| 2026.05.04 | ₩49,801 | ₩50,323 | ₩49,801 | ₩50,122 | +0.64% | 1.9만 |
|---|
| 2026.05.01 | ₩49,346 | ₩49,748 | ₩49,293 | ₩49,627 | +0.57% | 6.8만 |
|---|
| 2026.04.30 | ₩48,497 | ₩48,771 | ₩47,790 | ₩48,771 | +0.57% | 2.1만 |
|---|
| 2026.04.29 | ₩48,063 | ₩48,397 | ₩47,862 | ₩48,263 | +0.42% | 2.5만 |
|---|
| 2026.04.28 | ₩48,277 | ₩48,350 | ₩47,855 | ₩48,196 | -0.17% | 4.7만 |
|---|
| 2026.04.27 | ₩49,199 | ₩49,199 | ₩48,825 | ₩49,025 | -0.35% | 1.9만 |
|---|
| 2026.04.24 | ₩48,597 | ₩49,413 | ₩48,370 | ₩49,055 | +0.94% | 1.6만 |
|---|
| 2026.04.23 | ₩48,731 | ₩48,945 | ₩47,728 | ₩48,410 | -0.66% | 3만 |
|---|
| 2026.04.22 | ₩49,092 | ₩49,132 | ₩48,678 | ₩49,052 | -0.08% | 2.7만 |
|---|
| 2026.04.21 | ₩49,066 | ₩49,066 | ₩48,116 | ₩48,464 | -1.23% | 1.3만 |
|---|
| 2026.04.20 | ₩48,678 | ₩48,731 | ₩48,116 | ₩48,731 | +0.11% | 4.8만 |
|---|
| 2026.04.17 | ₩48,664 | ₩48,968 | ₩48,638 | ₩48,918 | +0.52% | 2.3만 |
|---|
| 2026.04.16 | ₩48,424 | ₩48,504 | ₩48,049 | ₩48,370 | -0.11% | 4.2만 |
|---|
| 2026.04.15 | ₩47,942 | ₩48,437 | ₩47,835 | ₩48,290 | +0.73% | 3.4만 |
|---|
| 2026.04.14 | ₩47,019 | ₩48,063 | ₩46,939 | ₩48,063 | +2.22% | 4.1만 |
|---|
| 2026.04.13 | ₩45,455 | ₩46,431 | ₩45,455 | ₩46,311 | +1.88% | 1.6만 |
|---|
| 2026.04.10 | ₩45,281 | ₩45,629 | ₩45,040 | ₩45,562 | +0.62% | 4.8만 |
|---|
| 2026.04.09 | ₩44,345 | ₩45,014 | ₩44,225 | ₩44,967 | +1.40% | 2.4만 |
|---|
| 2026.04.08 | ₩45,067 | ₩45,134 | ₩44,333 | ₩44,505 | -1.25% | 4.5만 |
|---|
| 2026.04.07 | ₩42,820 | ₩43,422 | ₩42,482 | ₩43,415 | +1.39% | 1.4만 |
|---|
| 2026.04.06 | ₩43,048 | ₩43,288 | ₩42,795 | ₩43,288 | +0.56% | 1.6만 |
|---|
| 2026.04.02 | ₩41,391 | ₩42,727 | ₩41,391 | ₩42,700 | +3.16% | 2.6만 |
|---|
| 2026.04.01 | ₩42,439 | ₩42,774 | ₩42,205 | ₩42,324 | -0.27% | 1만 |
|---|
| 2026.03.31 | ₩40,908 | ₩42,005 | ₩40,908 | ₩41,951 | +2.55% | 1.6만 |
|---|
| 2026.03.30 | ₩40,908 | ₩40,908 | ₩39,758 | ₩40,029 | -2.15% | 1.3만 |
|---|
| 2026.03.27 | ₩41,496 | ₩41,496 | ₩40,547 | ₩40,614 | -2.13% | 4.4만 |
|---|
| 2026.03.26 | ₩42,466 | ₩42,593 | ₩41,530 | ₩41,590 | -2.06% | 9.9천 |
|---|
| 2026.03.25 | ₩43,307 | ₩43,573 | ₩43,034 | ₩43,165 | -0.33% | 5천 |
|---|
| 2026.03.24 | ₩42,914 | ₩42,954 | ₩42,566 | ₩42,807 | -0.25% | 1.4만 |
|---|
| 2026.03.23 | ₩43,021 | ₩43,837 | ₩43,021 | ₩43,329 | +0.71% | 2.7만 |
|---|
| 2026.03.20 | ₩43,061 | ₩43,128 | ₩42,299 | ₩42,646 | -0.96% | 2.5만 |
|---|
| 2026.03.19 | ₩43,235 | ₩43,890 | ₩43,235 | ₩43,797 | +1.30% | 3.8천 |
|---|
| 2026.03.18 | ₩44,184 | ₩44,265 | ₩43,730 | ₩43,730 | -1.03% | 8.9천 |
|---|
| 2026.03.17 | ₩44,345 | ₩44,425 | ₩43,984 | ₩44,225 | -0.27% | 1.4만 |
|---|
| 2026.03.16 | ₩43,944 | ₩44,519 | ₩43,944 | ₩44,345 | +0.91% | 2만 |
|---|
| 2026.03.13 | ₩43,690 | ₩43,814 | ₩42,967 | ₩43,288 | -0.92% | 4.1만 |
|---|
| 2026.03.12 | ₩44,064 | ₩44,064 | ₩43,275 | ₩43,275 | -1.79% | 21.4만 |
|---|
| 2026.03.11 | ₩44,438 | ₩44,718 | ₩44,198 | ₩44,396 | -0.10% | 6.2천 |
|---|
| 2026.03.10 | ₩44,412 | ₩44,519 | ₩44,049 | ₩44,051 | -0.81% | 8.4천 |
|---|
| 2026.03.09 | ₩42,727 | ₩44,158 | ₩42,687 | ₩44,144 | +3.32% | 7.6만 |
|---|
| 2026.03.06 | ₩43,556 | ₩43,962 | ₩43,255 | ₩43,395 | -0.37% | 1.3만 |
|---|
| 2026.03.05 | ₩44,318 | ₩44,479 | ₩43,851 | ₩44,398 | +0.18% | 4.2천 |
|---|
| 2026.03.04 | ₩43,970 | ₩44,639 | ₩43,970 | ₩44,385 | +0.94% | 6.9천 |
|---|
| 2026.03.03 | ₩43,208 | ₩43,790 | ₩42,205 | ₩43,583 | +0.87% | 3.4만 |
|---|
| 2026.03.02 | ₩43,676 | ₩44,658 | ₩43,542 | ₩44,492 | +1.87% | 4.8만 |
|---|
| 2026.02.27 | ₩44,679 | ₩45,014 | ₩44,331 | ₩44,572 | -0.24% | 1.7만 |
|---|
| 2026.02.26 | ₩45,843 | ₩45,843 | ₩45,040 | ₩45,602 | -0.53% | 2.1만 |
|---|
| 2026.02.25 | ₩45,615 | ₩46,214 | ₩45,615 | ₩46,016 | +0.88% | 9천 |
|---|
| 2026.02.24 | ₩44,766 | ₩45,526 | ₩44,766 | ₩45,455 | +1.54% | 1.1만 |
|---|
| 2026.02.23 | ₩45,262 | ₩45,375 | ₩44,639 | ₩44,880 | -0.85% | 1.3만 |
|---|
| 2026.02.20 | ₩45,602 | ₩45,936 | ₩45,468 | ₩45,508 | -0.21% | 10.3만 |
|---|
| 2026.02.19 | ₩45,268 | ₩45,555 | ₩45,268 | ₩45,455 | +0.41% | 5.7천 |
|---|
| 2026.02.18 | ₩45,248 | ₩45,682 | ₩45,248 | ₩45,361 | +0.25% | 1만 |
|---|
| 2026.02.17 | ₩44,706 | ₩45,014 | ₩44,131 | ₩44,933 | +0.51% | 2.4만 |
|---|
| 2026.02.13 | ₩44,064 | ₩45,215 | ₩44,037 | ₩44,826 | +1.73% | 3.1만 |
|---|
| 2026.02.12 | ₩45,415 | ₩45,455 | ₩44,512 | ₩44,719 | -1.53% | 1.4만 |
|---|
| 2026.02.11 | ₩45,682 | ₩45,682 | ₩44,779 | ₩45,441 | -0.53% | 1.5만 |
|---|
| 2026.02.10 | ₩46,011 | ₩46,011 | ₩45,448 | ₩45,615 | -0.86% | 2.3만 |
|---|
| 2026.02.09 | ₩44,939 | ₩45,990 | ₩44,853 | ₩45,655 | +1.60% | 2.1만 |
|---|
| 2026.02.06 | ₩43,730 | ₩44,786 | ₩43,409 | ₩44,784 | +2.41% | 4.7만 |
|---|
| 2026.02.05 | ₩43,389 | ₩43,827 | ₩43,061 | ₩43,288 | -0.23% | 3.4만 |
|---|
| 2026.02.04 | ₩45,100 | ₩45,134 | ₩43,529 | ₩44,091 | -2.24% | 6.5만 |
|---|
| 2026.02.03 | ₩46,471 | ₩46,471 | ₩44,913 | ₩45,562 | -1.96% | 2.2만 |
|---|
| 2026.02.02 | ₩45,468 | ₩46,458 | ₩45,468 | ₩46,137 | +1.47% | 10.1만 |
|---|
| 2026.01.30 | ₩46,725 | ₩46,835 | ₩45,538 | ₩45,696 | -2.20% | 2.7만 |
|---|
| 2026.01.29 | ₩47,755 | ₩47,755 | ₩46,150 | ₩47,073 | -1.43% | 3만 |
|---|
| 2026.01.28 | ₩47,742 | ₩47,915 | ₩47,367 | ₩47,367 | -0.78% | 4.3만 |
|---|
| 2026.01.27 | ₩47,314 | ₩47,715 | ₩47,113 | ₩47,608 | +0.62% | 1.7만 |
|---|
| 2026.01.26 | ₩46,806 | ₩47,340 | ₩46,806 | ₩46,979 | +0.37% | 2만 |
|---|
| 2026.01.23 | ₩47,153 | ₩47,207 | ₩46,846 | ₩46,859 | -0.62% | 4.5만 |
|---|
| 2026.01.22 | ₩47,260 | ₩47,260 | ₩46,806 | ₩46,966 | -0.62% | 2.8만 |
|---|
| 2026.01.21 | ₩46,444 | ₩46,801 | ₩45,816 | ₩46,551 | +0.23% | 2.9만 |
|---|
| 2026.01.20 | ₩46,204 | ₩46,966 | ₩46,083 | ₩46,097 | -0.23% | 4.1만 |
|---|
| 2026.01.16 | ₩47,915 | ₩48,036 | ₩47,528 | ₩47,581 | -0.70% | 6.2만 |
|---|
| 2026.01.15 | ₩48,063 | ₩48,271 | ₩47,849 | ₩47,942 | -0.25% | 1.5만 |
|---|
| 2026.01.14 | ₩48,210 | ₩48,210 | ₩47,153 | ₩47,461 | -1.55% | 2.5만 |
|---|
| 2026.01.13 | ₩48,597 | ₩48,628 | ₩48,022 | ₩48,277 | -0.66% | 7.4만 |
|---|
| 2026.01.12 | ₩47,648 | ₩48,557 | ₩47,648 | ₩48,397 | +1.57% | 1.9만 |
|---|
| 2026.01.09 | ₩47,742 | ₩47,976 | ₩47,561 | ₩47,755 | +0.03% | 5.1만 |
|---|
| 2026.01.08 | ₩48,223 | ₩48,223 | ₩47,381 | ₩47,488 | -1.53% | 2.7만 |
|---|
| 2026.01.07 | ₩48,343 | ₩48,557 | ₩48,022 | ₩48,116 | -0.47% | 3.5만 |
|---|
| 2026.01.06 | ₩47,942 | ₩48,390 | ₩47,675 | ₩48,170 | +0.47% | 7.1만 |
|---|
| 2026.01.05 | ₩47,554 | ₩47,748 | ₩47,314 | ₩47,688 | +0.28% | 6.1만 |
|---|
| 2026.01.02 | ₩47,180 | ₩47,461 | ₩46,605 | ₩46,912 | -0.57% | 4.9만 |
|---|
| 2025.12.31 | ₩47,300 | ₩47,300 | ₩46,284 | ₩46,632 | -1.41% | 5.4만 |
|---|
| 2025.12.30 | ₩47,260 | ₩47,314 | ₩47,100 | ₩47,153 | -0.23% | 2.8만 |
|---|
| 2025.12.29 | ₩46,993 | ₩47,407 | ₩46,993 | ₩47,300 | +0.65% | 11만 |
|---|
| 2025.12.26 | ₩47,929 | ₩47,929 | ₩47,381 | ₩47,608 | -0.67% | 7.5만 |
|---|
| 2025.12.24 | ₩47,568 | ₩47,968 | ₩47,568 | ₩47,795 | +0.48% | 1.9만 |
|---|
| 2025.12.23 | ₩47,394 | ₩47,633 | ₩47,040 | ₩47,554 | +0.34% | 3.1만 |
|---|
| 2025.12.22 | ₩47,434 | ₩47,504 | ₩47,187 | ₩47,501 | +0.14% | 5.6만 |
|---|
| 2025.12.19 | ₩46,110 | ₩46,979 | ₩46,110 | ₩46,739 | +1.36% | 5.8만 |
|---|
| 2025.12.18 | ₩45,321 | ₩46,016 | ₩45,321 | ₩45,682 | +0.80% | 4.7만 |
|---|
| 2025.12.17 | ₩46,137 | ₩46,137 | ₩44,666 | ₩44,666 | -3.19% | 9.8만 |
|---|
| 2025.12.16 | ₩45,468 | ₩45,876 | ₩45,241 | ₩45,548 | +0.18% | 2.2만 |
|---|
| 2025.12.15 | ₩46,204 | ₩46,311 | ₩45,642 | ₩45,749 | -0.98% | 5.8만 |
|---|
| 2025.12.12 | ₩47,060 | ₩47,126 | ₩45,883 | ₩46,110 | -2.02% | 5.2만 |
|---|
| 2025.12.11 | ₩47,086 | ₩47,474 | ₩46,632 | ₩47,340 | +0.54% | 4.5만 |
|---|
| 2025.12.10 | ₩47,381 | ₩47,394 | ₩46,914 | ₩47,394 | +0.03% | 1.9만 |
|---|
| 2025.12.09 | ₩47,381 | ₩47,590 | ₩47,181 | ₩47,447 | +0.14% | 2.5만 |
|---|
| 2025.12.08 | ₩47,474 | ₩47,688 | ₩47,167 | ₩47,688 | +0.45% | 3.6만 |
|---|
| 2025.12.05 | ₩47,528 | ₩47,715 | ₩47,140 | ₩47,447 | -0.17% | 4.9만 |
|---|
| 2025.12.04 | ₩47,180 | ₩47,407 | ₩46,745 | ₩47,407 | +0.48% | 2.7만 |
|---|
| 2025.12.03 | ₩46,846 | ₩46,993 | ₩46,538 | ₩46,899 | +0.11% | 5.6만 |
|---|
| 2025.12.02 | ₩47,046 | ₩47,675 | ₩46,969 | ₩46,979 | -0.14% | 5.1만 |
|---|
| 2025.12.01 | ₩46,832 | ₩47,033 | ₩46,230 | ₩46,846 | +0.03% | 3.5만 |
|---|
| 2025.11.28 | ₩47,046 | ₩47,046 | ₩46,797 | ₩47,019 | -0.06% | 1.2만 |
|---|
| 2025.11.26 | ₩46,685 | ₩46,886 | ₩46,525 | ₩46,685 | 0.00% | 3.9만 |
|---|
| 2025.11.25 | ₩45,923 | ₩46,217 | ₩45,193 | ₩46,177 | +0.55% | 2.1만 |
|---|
| 2025.11.24 | ₩44,866 | ₩45,996 | ₩44,866 | ₩45,976 | +2.47% | 3.9만 |
|---|
| 2025.11.21 | ₩44,158 | ₩44,904 | ₩43,462 | ₩44,242 | +0.19% | 2.4만 |
|---|
| 2025.11.20 | ₩46,806 | ₩46,806 | ₩44,037 | ₩44,064 | -5.86% | 2만 |
|---|
| 2025.11.19 | ₩45,308 | ₩45,789 | ₩45,054 | ₩45,388 | +0.18% | 1.9만 |
|---|
| 2025.11.18 | ₩44,452 | ₩45,528 | ₩44,144 | ₩44,987 | +1.20% | 11만 |
|---|
| 2025.11.17 | ₩44,973 | ₩45,649 | ₩44,786 | ₩45,027 | +0.12% | 4.8만 |
|---|
| 2025.11.14 | ₩44,532 | ₩45,696 | ₩43,676 | ₩45,000 | +1.05% | 5.8만 |
|---|
| 2025.11.13 | ₩46,164 | ₩46,164 | ₩44,987 | ₩45,254 | -1.97% | 5.8만 |
|---|
| 2025.11.12 | ₩47,554 | ₩47,554 | ₩46,337 | ₩46,632 | -1.94% | 5.1만 |
|---|
| 2025.11.11 | ₩47,394 | ₩47,394 | ₩47,006 | ₩47,140 | -0.54% | 2.2만 |
|---|
| 2025.11.10 | ₩47,621 | ₩48,049 | ₩47,248 | ₩47,929 | +0.65% | 8.3만 |
|---|
| 2025.11.07 | ₩46,137 | ₩46,739 | ₩45,094 | ₩46,739 | +1.30% | 8.3만 |
|---|
| 2025.11.06 | ₩47,568 | ₩47,568 | ₩46,447 | ₩46,618 | -2.00% | 3.8만 |
|---|
| 2025.11.05 | ₩47,193 | ₩47,994 | ₩47,193 | ₩47,701 | +1.08% | 3.3만 |
|---|
| 2025.11.04 | ₩47,755 | ₩48,357 | ₩46,899 | ₩47,367 | -0.81% | 2.6만 |
|---|
| 2025.11.03 | ₩49,346 | ₩49,346 | ₩48,597 | ₩48,691 | -1.33% | 4.7만 |
|---|
| 2025.10.31 | ₩48,892 | ₩49,346 | ₩48,397 | ₩48,745 | -0.30% | 4.2만 |
|---|
| 2025.10.30 | ₩48,290 | ₩48,718 | ₩48,049 | ₩48,049 | -0.50% | 3.2만 |
|---|
| 2025.10.29 | ₩48,611 | ₩49,132 | ₩48,537 | ₩49,092 | +0.99% | 4.3만 |
|---|
| 2025.10.28 | ₩48,691 | ₩48,731 | ₩48,187 | ₩48,384 | -0.63% | 3.7만 |
|---|
| 2025.10.27 | ₩48,143 | ₩48,511 | ₩47,942 | ₩48,397 | +0.53% | 3.1만 |
|---|
| 2025.10.24 | ₩47,140 | ₩47,607 | ₩47,140 | ₩47,474 | +0.71% | 2.9만 |
|---|
| 2025.10.23 | ₩46,057 | ₩46,725 | ₩46,057 | ₩46,624 | +1.23% | 3.1만 |
|---|
| 2025.10.22 | ₩46,271 | ₩46,364 | ₩45,134 | ₩45,762 | -1.10% | 5.4만 |
|---|
| 2025.10.21 | ₩46,859 | ₩46,859 | ₩46,271 | ₩46,297 | -1.20% | 1.5만 |
|---|
| 2025.10.20 | ₩46,859 | ₩48,731 | ₩46,604 | ₩46,739 | -0.26% | 1.5만 |
|---|
| 2025.10.17 | ₩46,391 | ₩46,618 | ₩45,896 | ₩46,471 | +0.17% | 3.7만 |
|---|
| 2025.10.16 | ₩47,233 | ₩47,474 | ₩46,478 | ₩46,605 | -1.33% | 2.7만 |
|---|
| 2025.10.15 | ₩47,755 | ₩47,822 | ₩46,632 | ₩46,939 | -1.71% | 4.2만 |
|---|
| 2025.10.14 | ₩47,233 | ₩47,620 | ₩46,432 | ₩46,752 | -1.02% | 2.3만 |
|---|
| 2025.10.13 | ₩47,768 | ₩47,889 | ₩47,474 | ₩47,875 | +0.22% | 2.1만 |
|---|
| 2025.10.10 | ₩48,691 | ₩48,718 | ₩46,765 | ₩46,792 | -3.90% | 1.9만 |
|---|