시장 데이터를 불러오는 중
전체 종목
Strategas Global Policy Opportunities ETF 과거 주가
Strategas Global Policy Opportunities ETF · SAGP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Strategas Global Policy Opportunities ETF · SAGP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,548 | ₩47,709 | ₩47,548 | ₩47,709 | +0.34% | 2.5천 |
| 2026.10.08 | ₩46,932 | ₩47,275 | ₩46,838 | ₩47,275 | +0.73% | 5.5천 |
| 2026.10.07 | ₩46,906 | ₩47,032 | ₩46,906 | ₩46,958 | +0.11% | 1.1천 |
| 2026.10.06 | ₩47,106 | ₩47,374 | ₩47,106 | ₩47,276 | +0.36% | 6.8만 |
| 2026.10.05 | ₩46,744 | ₩47,154 | ₩46,744 | ₩47,154 | +0.88% | 800 |
| 2026.10.02 | ₩47,025 | ₩47,173 | ₩46,730 | ₩46,944 | -0.17% | 9.8천 |
| 2026.10.01 | ₩46,965 | ₩46,965 | ₩44,833 | ₩46,897 | -0.15% | 8천 |
| 2026.09.30 | ₩47,200 | ₩47,200 | ₩46,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,925 |
| -0.58% |
| 1.9천 |
| 2026.09.29 | ₩47,052 | ₩47,052 | ₩46,824 | ₩47,040 | -0.03% | 3.4천 |
|---|
| 2026.09.28 | ₩47,428 | ₩47,682 | ₩47,428 | ₩47,508 | +0.17% | 2.5천 |
|---|
| 2026.09.25 | ₩47,615 | ₩47,908 | ₩47,602 | ₩47,712 | +0.20% | 3.4천 |
|---|
| 2026.09.24 | ₩47,897 | ₩48,031 | ₩47,615 | ₩47,644 | -0.53% | 3.4천 |
|---|
| 2026.09.23 | ₩48,098 | ₩48,125 | ₩47,951 | ₩48,002 | -0.20% | 3.1천 |
|---|
| 2026.09.22 | ₩48,474 | ₩48,474 | ₩48,339 | ₩48,366 | -0.22% | 3.7천 |
|---|
| 2026.09.21 | ₩48,286 | ₩48,406 | ₩48,279 | ₩48,390 | +0.22% | 2.4천 |
|---|
| 2026.09.18 | ₩48,149 | ₩48,152 | ₩48,085 | ₩48,146 | -0.01% | 1.6천 |
|---|
| 2026.09.17 | ₩48,421 | ₩48,447 | ₩48,372 | ₩48,372 | -0.10% | 1.9천 |
|---|
| 2026.09.16 | ₩48,366 | ₩48,406 | ₩48,130 | ₩48,130 | -0.49% | 3.1천 |
|---|
| 2026.09.15 | ₩48,152 | ₩48,366 | ₩48,098 | ₩48,327 | +0.36% | 3.5천 |
|---|
| 2026.09.14 | ₩48,474 | ₩48,775 | ₩48,474 | ₩48,691 | +0.45% | 1.3천 |
|---|
| 2026.09.11 | ₩48,326 | ₩48,326 | ₩48,282 | ₩48,282 | -0.09% | 400 |
|---|
| 2026.09.10 | ₩48,205 | ₩48,259 | ₩48,065 | ₩48,091 | -0.24% | 2.1천 |
|---|
| 2026.09.09 | ₩48,681 | ₩48,681 | ₩48,474 | ₩48,506 | -0.36% | 4.5천 |
|---|
| 2026.09.08 | ₩49,318 | ₩49,318 | ₩48,999 | ₩48,999 | -0.65% | 2.9천 |
|---|
| 2026.09.04 | ₩49,546 | ₩49,741 | ₩49,493 | ₩49,552 | +0.01% | 2.2천 |
|---|
| 2026.09.03 | ₩50,230 | ₩50,269 | ₩50,018 | ₩50,231 | +0.00% | 1.5천 |
|---|
| 2026.09.02 | ₩49,848 | ₩49,922 | ₩49,747 | ₩49,790 | -0.12% | 2.3천 |
|---|
| 2026.09.01 | ₩50,069 | ₩50,150 | ₩49,717 | ₩49,717 | -0.70% | 3.2천 |
|---|
| 2026.08.31 | ₩50,297 | ₩50,525 | ₩50,284 | ₩50,481 | +0.37% | 5천 |
|---|
| 2026.08.28 | ₩51,196 | ₩51,383 | ₩50,780 | ₩50,819 | -0.74% | 6.9천 |
|---|
| 2026.08.27 | ₩51,061 | ₩51,249 | ₩51,048 | ₩51,137 | +0.15% | 6.2천 |
|---|
| 2026.08.26 | ₩51,061 | ₩51,196 | ₩50,941 | ₩51,048 | -0.03% | 1.3천 |
|---|
| 2026.08.25 | ₩50,974 | ₩51,082 | ₩50,974 | ₩51,082 | +0.21% | 1.5천 |
|---|
| 2026.08.24 | ₩51,115 | ₩51,129 | ₩50,927 | ₩50,947 | -0.33% | 3.3천 |
|---|
| 2026.08.21 | ₩51,102 | ₩51,249 | ₩51,088 | ₩51,159 | +0.11% | 3.4천 |
|---|
| 2026.08.20 | ₩51,129 | ₩51,276 | ₩50,886 | ₩50,886 | -0.47% | 6.1천 |
|---|
| 2026.08.19 | ₩51,061 | ₩51,370 | ₩51,061 | ₩51,194 | +0.26% | 1.9천 |
|---|
| 2026.08.18 | ₩50,834 | ₩50,834 | ₩50,532 | ₩50,532 | -0.59% | 3.6천 |
|---|
| 2026.08.17 | ₩50,552 | ₩50,552 | ₩50,411 | ₩50,418 | -0.27% | 1.8천 |
|---|
| 2026.08.14 | ₩50,753 | ₩50,753 | ₩50,639 | ₩50,639 | -0.22% | 500 |
|---|
| 2026.08.13 | ₩50,699 | ₩50,699 | ₩50,639 | ₩50,639 | -0.12% | 800 |
|---|
| 2026.08.12 | ₩50,203 | ₩50,398 | ₩50,203 | ₩50,398 | +0.39% | 4.9천 |
|---|
| 2026.08.11 | ₩50,351 | ₩50,518 | ₩50,337 | ₩50,368 | +0.03% | 6.5천 |
|---|
| 2026.08.10 | ₩50,351 | ₩50,450 | ₩50,203 | ₩50,217 | -0.27% | 2.7만 |
|---|
| 2026.08.07 | ₩49,962 | ₩50,202 | ₩49,908 | ₩50,202 | +0.48% | 900 |
|---|
| 2026.08.06 | ₩50,820 | ₩50,820 | ₩49,312 | ₩49,312 | -2.97% | 1.2천 |
|---|
| 2026.08.05 | ₩49,949 | ₩50,002 | ₩49,592 | ₩49,592 | -0.71% | 2.5천 |
|---|
| 2026.08.04 | ₩49,881 | ₩50,250 | ₩49,881 | ₩50,249 | +0.74% | 3천 |
|---|
| 2026.08.03 | ₩49,345 | ₩49,452 | ₩49,251 | ₩49,407 | +0.13% | 2.2천 |
|---|
| 2026.07.31 | ₩48,534 | ₩49,070 | ₩48,427 | ₩49,017 | +0.99% | 2.8천 |
|---|
| 2026.07.30 | ₩49,117 | ₩49,458 | ₩49,117 | ₩49,458 | +0.69% | 1.5천 |
|---|
| 2026.07.29 | ₩49,707 | ₩49,895 | ₩49,367 | ₩49,367 | -0.69% | 1.7천 |
|---|
| 2026.07.28 | ₩49,334 | ₩49,552 | ₩49,334 | ₩49,552 | +0.44% | 2.4천 |
|---|
| 2026.07.27 | ₩48,661 | ₩48,809 | ₩48,648 | ₩48,809 | +0.30% | 1천 |
|---|
| 2026.07.24 | ₩47,951 | ₩48,447 | ₩47,951 | ₩48,298 | +0.72% | 900 |
|---|
| 2026.07.23 | ₩47,562 | ₩48,018 | ₩47,562 | ₩47,827 | +0.56% | 3천 |
|---|
| 2026.07.22 | ₩48,205 | ₩48,404 | ₩47,906 | ₩47,906 | -0.62% | 5.6천 |
|---|
| 2026.07.21 | ₩48,192 | ₩48,279 | ₩48,152 | ₩48,213 | +0.04% | 2.3천 |
|---|
| 2026.07.20 | ₩48,179 | ₩48,393 | ₩48,165 | ₩48,168 | -0.02% | 3.8천 |
|---|
| 2026.07.17 | ₩48,366 | ₩48,500 | ₩48,165 | ₩48,231 | -0.28% | 2.6천 |
|---|
| 2026.07.16 | ₩48,138 | ₩48,272 | ₩48,138 | ₩48,199 | +0.13% | 1.6천 |
|---|
| 2026.07.15 | ₩47,897 | ₩48,192 | ₩47,884 | ₩48,048 | +0.32% | 9.7천 |
|---|
| 2026.07.14 | ₩48,219 | ₩48,232 | ₩47,930 | ₩47,965 | -0.53% | 2.4천 |
|---|
| 2026.07.13 | ₩48,326 | ₩48,326 | ₩48,170 | ₩48,170 | -0.32% | 2.4천 |
|---|
| 2026.07.10 | ₩48,313 | ₩48,313 | ₩48,219 | ₩48,293 | -0.04% | 1천 |
|---|
| 2026.07.09 | ₩48,165 | ₩48,232 | ₩48,098 | ₩48,209 | +0.09% | 1.3천 |
|---|
| 2026.07.08 | ₩48,165 | ₩48,179 | ₩47,924 | ₩48,154 | -0.02% | 3.2천 |
|---|
| 2026.07.07 | ₩48,748 | ₩48,862 | ₩48,594 | ₩48,715 | -0.07% | 1.7천 |
|---|
| 2026.07.06 | ₩48,634 | ₩48,862 | ₩48,634 | ₩48,811 | +0.36% | 3.3천 |
|---|
| 2026.07.02 | ₩48,393 | ₩48,701 | ₩48,393 | ₩48,518 | +0.26% | 1.8천 |
|---|
| 2026.07.01 | ₩47,924 | ₩48,004 | ₩47,803 | ₩47,803 | -0.25% | 1.4천 |
|---|
| 2026.06.30 | ₩47,434 | ₩47,656 | ₩47,414 | ₩47,603 | +0.36% | 1.1만 |
|---|
| 2026.06.29 | ₩47,307 | ₩47,307 | ₩47,220 | ₩47,273 | -0.07% | 2.9천 |
|---|
| 2026.06.26 | ₩46,850 | ₩47,012 | ₩46,850 | ₩47,001 | +0.32% | 4천 |
|---|
| 2026.06.25 | ₩46,516 | ₩46,851 | ₩46,422 | ₩46,543 | +0.06% | 4.8천 |
|---|
| 2026.06.24 | ₩46,435 | ₩46,516 | ₩46,261 | ₩46,383 | -0.11% | 3.4천 |
|---|
| 2026.06.23 | ₩45,886 | ₩46,181 | ₩45,886 | ₩45,961 | +0.16% | 3천 |
|---|
| 2026.06.22 | ₩45,906 | ₩46,047 | ₩45,852 | ₩45,992 | +0.19% | 2.8천 |
|---|
| 2026.06.18 | ₩46,181 | ₩46,342 | ₩46,181 | ₩46,336 | +0.34% | 1.8천 |
|---|
| 2026.06.17 | ₩46,864 | ₩47,059 | ₩46,264 | ₩46,264 | -1.28% | 600 |
|---|
| 2026.06.16 | ₩47,045 | ₩47,066 | ₩46,873 | ₩46,873 | -0.37% | 5.5천 |
|---|
| 2026.06.15 | ₩47,005 | ₩47,005 | ₩46,995 | ₩46,995 | -0.02% | 400 |
|---|
| 2026.06.12 | ₩47,159 | ₩47,340 | ₩46,898 | ₩47,196 | +0.08% | 5.5천 |
|---|
| 2026.06.11 | ₩46,650 | ₩47,068 | ₩46,536 | ₩47,068 | +0.90% | 3.9천 |
|---|
| 2026.06.10 | ₩46,838 | ₩47,079 | ₩46,406 | ₩46,406 | -0.92% | 1.5천 |
|---|
| 2026.06.09 | ₩47,012 | ₩47,012 | ₩46,375 | ₩46,724 | -0.61% | 2.8천 |
|---|
| 2026.06.08 | ₩46,596 | ₩46,972 | ₩46,596 | ₩46,618 | +0.05% | 3.9천 |
|---|
| 2026.06.05 | ₩47,200 | ₩47,200 | ₩46,489 | ₩46,556 | -1.36% | 3.3천 |
|---|
| 2026.06.04 | ₩47,146 | ₩47,280 | ₩47,119 | ₩47,121 | -0.05% | 1.2만 |
|---|
| 2026.06.03 | ₩46,838 | ₩46,905 | ₩46,797 | ₩46,811 | -0.06% | 2.4천 |
|---|
| 2026.06.02 | ₩47,079 | ₩47,240 | ₩46,851 | ₩47,133 | +0.11% | 5천 |
|---|
| 2026.06.01 | ₩47,240 | ₩47,374 | ₩47,240 | ₩47,248 | +0.02% | 1.6천 |
|---|
| 2026.05.29 | ₩47,508 | ₩47,602 | ₩47,334 | ₩47,346 | -0.34% | 1.8천 |
|---|
| 2026.05.28 | ₩47,315 | ₩47,753 | ₩47,304 | ₩47,642 | +0.69% | 5.6천 |
|---|
| 2026.05.27 | ₩47,413 | ₩47,475 | ₩47,349 | ₩47,349 | -0.14% | 1.8천 |
|---|
| 2026.05.26 | ₩47,575 | ₩47,575 | ₩47,445 | ₩47,445 | -0.27% | 1.5천 |
|---|
| 2026.05.22 | ₩47,213 | ₩47,454 | ₩47,092 | ₩47,212 | -0.00% | 8.6천 |
|---|
| 2026.05.21 | ₩46,757 | ₩47,259 | ₩46,757 | ₩47,114 | +0.76% | 3천 |
|---|
| 2026.05.20 | ₩46,610 | ₩46,945 | ₩46,462 | ₩46,873 | +0.56% | 1만 |
|---|
| 2026.05.19 | ₩46,516 | ₩46,661 | ₩46,516 | ₩46,614 | +0.21% | 2.5천 |
|---|
| 2026.05.18 | ₩46,328 | ₩46,744 | ₩46,328 | ₩46,737 | +0.88% | 3.1천 |
|---|
| 2026.05.15 | ₩46,288 | ₩46,355 | ₩46,237 | ₩46,237 | -0.11% | 1.2천 |
|---|
| 2026.05.14 | ₩46,784 | ₩47,011 | ₩46,696 | ₩46,696 | -0.19% | 3.1천 |
|---|
| 2026.05.13 | ₩46,590 | ₩46,771 | ₩46,466 | ₩46,757 | +0.36% | 3.8천 |
|---|
| 2026.05.12 | ₩46,710 | ₩46,957 | ₩46,590 | ₩46,957 | +0.53% | 5.8천 |
|---|
| 2026.05.11 | ₩47,052 | ₩47,159 | ₩46,851 | ₩46,932 | -0.26% | 4.4천 |
|---|
| 2026.05.08 | ₩46,945 | ₩47,172 | ₩46,945 | ₩47,172 | +0.48% | 4.5천 |
|---|
| 2026.05.07 | ₩47,173 | ₩47,395 | ₩46,952 | ₩46,952 | -0.47% | 4.6천 |
|---|
| 2026.05.06 | ₩47,240 | ₩47,481 | ₩47,173 | ₩47,465 | +0.48% | 4.3천 |
|---|
| 2026.05.05 | ₩46,730 | ₩46,730 | ₩46,516 | ₩46,642 | -0.19% | 3.7천 |
|---|
| 2026.05.04 | ₩47,119 | ₩47,334 | ₩47,067 | ₩47,067 | -0.11% | 1.5천 |
|---|
| 2026.05.01 | ₩47,079 | ₩47,253 | ₩46,972 | ₩47,082 | +0.01% | 4.1만 |
|---|
| 2026.04.30 | ₩46,449 | ₩47,039 | ₩46,449 | ₩46,972 | +1.13% | 1만 |
|---|
| 2026.04.29 | ₩46,160 | ₩46,181 | ₩45,973 | ₩46,056 | -0.23% | 2.1천 |
|---|
| 2026.04.28 | ₩46,516 | ₩46,543 | ₩46,409 | ₩46,543 | +0.06% | 1.5천 |
|---|
| 2026.04.27 | ₩46,978 | ₩47,267 | ₩46,874 | ₩46,874 | -0.22% | 4.9천 |
|---|
| 2026.04.24 | ₩46,932 | ₩47,146 | ₩46,771 | ₩47,037 | +0.23% | 4.8천 |
|---|
| 2026.04.23 | ₩47,374 | ₩47,374 | ₩46,984 | ₩46,984 | -0.82% | 1.9천 |
|---|
| 2026.04.22 | ₩47,957 | ₩47,957 | ₩47,468 | ₩47,637 | -0.67% | 4.4천 |
|---|
| 2026.04.21 | ₩48,085 | ₩48,085 | ₩47,776 | ₩47,776 | -0.64% | 3.7천 |
|---|
| 2026.04.20 | ₩48,313 | ₩48,500 | ₩48,286 | ₩48,444 | +0.27% | 2.5천 |
|---|
| 2026.04.17 | ₩48,634 | ₩48,755 | ₩48,447 | ₩48,488 | -0.30% | 8천 |
|---|
| 2026.04.16 | ₩47,890 | ₩48,165 | ₩47,843 | ₩47,932 | +0.09% | 6.1천 |
|---|
| 2026.04.15 | ₩47,763 | ₩48,071 | ₩47,662 | ₩47,884 | +0.25% | 6.7천 |
|---|
| 2026.04.14 | ₩47,723 | ₩47,736 | ₩47,575 | ₩47,669 | -0.11% | 3.7천 |
|---|
| 2026.04.13 | ₩46,891 | ₩47,406 | ₩46,891 | ₩47,406 | +1.10% | 9.3천 |
|---|
| 2026.04.10 | ₩47,173 | ₩47,173 | ₩46,787 | ₩46,787 | -0.82% | 1천 |
|---|
| 2026.04.09 | ₩47,441 | ₩47,508 | ₩47,039 | ₩47,347 | -0.20% | 5.4천 |
|---|
| 2026.04.08 | ₩47,816 | ₩48,547 | ₩47,548 | ₩47,665 | -0.32% | 4.7천 |
|---|
| 2026.04.07 | ₩46,697 | ₩46,784 | ₩46,643 | ₩46,724 | +0.06% | 1.8천 |
|---|
| 2026.04.06 | ₩46,556 | ₩46,780 | ₩46,435 | ₩46,780 | +0.48% | 1.9천 |
|---|
| 2026.04.02 | ₩45,792 | ₩46,690 | ₩45,792 | ₩46,561 | +1.68% | 4.1천 |
|---|
| 2026.04.01 | ₩46,569 | ₩46,704 | ₩46,368 | ₩46,453 | -0.25% | 6.4천 |
|---|
| 2026.03.31 | ₩45,524 | ₩46,047 | ₩45,443 | ₩46,012 | +1.07% | 4.7천 |
|---|
| 2026.03.30 | ₩45,208 | ₩45,483 | ₩44,907 | ₩44,999 | -0.46% | 7.3천 |
|---|
| 2026.03.27 | ₩45,349 | ₩45,389 | ₩45,053 | ₩45,053 | -0.65% | 4.1천 |
|---|
| 2026.03.26 | ₩45,805 | ₩46,228 | ₩45,595 | ₩45,595 | -0.46% | 2.3천 |
|---|
| 2026.03.25 | ₩46,181 | ₩46,181 | ₩46,013 | ₩46,107 | -0.16% | 5.4천 |
|---|
| 2026.03.24 | ₩45,621 | ₩45,725 | ₩45,524 | ₩45,524 | -0.21% | 1.3천 |
|---|
| 2026.03.23 | ₩45,671 | ₩46,120 | ₩45,671 | ₩45,731 | +0.13% | 5.2천 |
|---|
| 2026.03.20 | ₩45,805 | ₩45,805 | ₩45,094 | ₩45,125 | -1.48% | 3.2천 |
|---|
| 2026.03.19 | ₩45,624 | ₩46,194 | ₩45,624 | ₩46,033 | +0.90% | 7.2천 |
|---|
| 2026.03.18 | ₩46,878 | ₩46,918 | ₩46,370 | ₩46,370 | -1.08% | 4.8천 |
|---|
| 2026.03.17 | ₩46,958 | ₩47,173 | ₩46,824 | ₩46,965 | +0.01% | 5.1천 |
|---|
| 2026.03.16 | ₩46,757 | ₩46,797 | ₩46,635 | ₩46,635 | -0.26% | 5.7천 |
|---|
| 2026.03.13 | ₩46,583 | ₩46,623 | ₩46,288 | ₩46,304 | -0.60% | 5천 |
|---|
| 2026.03.12 | ₩46,905 | ₩46,905 | ₩46,453 | ₩46,453 | -0.96% | 5.9천 |
|---|
| 2026.03.11 | ₩47,307 | ₩47,335 | ₩46,878 | ₩47,025 | -0.60% | 1.7만 |
|---|
| 2026.03.10 | ₩47,729 | ₩47,951 | ₩47,602 | ₩47,607 | -0.26% | 5.6만 |
|---|
| 2026.03.09 | ₩46,985 | ₩48,192 | ₩46,985 | ₩48,004 | +2.17% | 3.7만 |
|---|
| 2026.03.06 | ₩47,414 | ₩47,843 | ₩46,958 | ₩47,694 | +0.59% | 2.4만 |
|---|
| 2026.03.05 | ₩48,420 | ₩48,487 | ₩47,658 | ₩47,930 | -1.01% | 9천 |
|---|
| 2026.03.04 | ₩48,232 | ₩48,822 | ₩48,232 | ₩48,720 | +1.01% | 7.5천 |
|---|
| 2026.03.03 | ₩48,205 | ₩48,742 | ₩47,509 | ₩48,451 | +0.51% | 1.5만 |
|---|
| 2026.03.02 | ₩48,970 | ₩49,399 | ₩48,822 | ₩49,399 | +0.88% | 1.8만 |
|---|
| 2026.02.27 | ₩48,809 | ₩49,385 | ₩48,809 | ₩49,385 | +1.18% | 1.3만 |
|---|
| 2026.02.26 | ₩48,701 | ₩49,184 | ₩48,500 | ₩49,026 | +0.67% | 4.4천 |
|---|
| 2026.02.25 | ₩48,688 | ₩48,889 | ₩48,353 | ₩48,832 | +0.29% | 5.6천 |
|---|
| 2026.02.24 | ₩48,474 | ₩48,661 | ₩48,474 | ₩48,614 | +0.29% | 6천 |
|---|
| 2026.02.23 | ₩48,621 | ₩48,634 | ₩48,293 | ₩48,349 | -0.56% | 2.9천 |
|---|
| 2026.02.20 | ₩48,929 | ₩49,010 | ₩48,795 | ₩48,987 | +0.12% | 4.7천 |
|---|
| 2026.02.19 | ₩48,500 | ₩48,769 | ₩48,500 | ₩48,681 | +0.37% | 6.3천 |
|---|
| 2026.02.18 | ₩48,487 | ₩48,862 | ₩48,487 | ₩48,598 | +0.23% | 1.7천 |
|---|
| 2026.02.17 | ₩48,500 | ₩48,500 | ₩48,125 | ₩48,330 | -0.35% | 1.8천 |
|---|
| 2026.02.13 | ₩48,323 | ₩48,728 | ₩48,323 | ₩48,547 | +0.46% | 6.5천 |
|---|
| 2026.02.12 | ₩48,487 | ₩48,594 | ₩48,011 | ₩48,219 | -0.55% | 7.2만 |
|---|
| 2026.02.11 | ₩48,613 | ₩48,613 | ₩48,153 | ₩48,333 | -0.58% | 6.2천 |
|---|
| 2026.02.10 | ₩48,601 | ₩48,715 | ₩48,500 | ₩48,675 | +0.15% | 5.1천 |
|---|
| 2026.02.09 | ₩48,179 | ₩48,487 | ₩48,179 | ₩48,487 | +0.64% | 1.2천 |
|---|
| 2026.02.06 | ₩47,810 | ₩48,138 | ₩47,682 | ₩48,091 | +0.59% | 5천 |
|---|
| 2026.02.05 | ₩47,240 | ₩47,575 | ₩47,119 | ₩47,119 | -0.26% | 5.2천 |
|---|
| 2026.02.04 | ₩47,870 | ₩47,897 | ₩47,535 | ₩47,709 | -0.34% | 7.3천 |
|---|
| 2026.02.03 | ₩47,790 | ₩48,125 | ₩47,340 | ₩47,630 | -0.33% | 6.2천 |
|---|
| 2026.02.02 | ₩47,055 | ₩47,796 | ₩47,055 | ₩47,732 | +1.44% | 8천 |
|---|
| 2026.01.30 | ₩47,991 | ₩47,991 | ₩47,542 | ₩47,682 | -0.64% | 6.5천 |
|---|
| 2026.01.29 | ₩47,936 | ₩48,138 | ₩47,884 | ₩48,059 | +0.26% | 2.5천 |
|---|
| 2026.01.28 | ₩48,272 | ₩48,272 | ₩48,012 | ₩48,012 | -0.54% | 7.6천 |
|---|
| 2026.01.27 | ₩48,594 | ₩48,759 | ₩48,541 | ₩48,754 | +0.33% | 4.6천 |
|---|
| 2026.01.26 | ₩48,515 | ₩48,601 | ₩48,406 | ₩48,566 | +0.11% | 5.4천 |
|---|
| 2026.01.23 | ₩48,339 | ₩48,520 | ₩48,339 | ₩48,520 | +0.37% | 1.5천 |
|---|
| 2026.01.22 | ₩48,356 | ₩48,507 | ₩48,313 | ₩48,452 | +0.20% | 1.1만 |
|---|
| 2026.01.21 | ₩47,428 | ₩48,158 | ₩46,965 | ₩48,158 | +1.54% | 7.1천 |
|---|
| 2026.01.20 | ₩47,776 | ₩47,857 | ₩47,421 | ₩47,542 | -0.49% | 10.8만 |
|---|
| 2026.01.16 | ₩48,192 | ₩48,259 | ₩48,018 | ₩48,219 | +0.06% | 4.6천 |
|---|
| 2026.01.15 | ₩48,098 | ₩48,152 | ₩47,910 | ₩48,146 | +0.10% | 5천 |
|---|
| 2026.01.14 | ₩47,682 | ₩48,086 | ₩47,682 | ₩48,086 | +0.85% | 4.6천 |
|---|
| 2026.01.13 | ₩47,884 | ₩48,018 | ₩47,776 | ₩47,795 | -0.18% | 1만 |
|---|
| 2026.01.12 | ₩47,964 | ₩48,172 | ₩47,924 | ₩48,145 | +0.38% | 6천 |
|---|
| 2026.01.09 | ₩48,018 | ₩48,018 | ₩47,673 | ₩47,791 | -0.47% | 7천 |
|---|
| 2026.01.08 | ₩47,173 | ₩47,589 | ₩47,173 | ₩47,432 | +0.55% | 5.8천 |
|---|
| 2026.01.07 | ₩47,280 | ₩47,656 | ₩46,918 | ₩46,964 | -0.67% | 8.5천 |
|---|
| 2026.01.06 | ₩46,878 | ₩47,253 | ₩46,878 | ₩47,176 | +0.64% | 5.4만 |
|---|
| 2026.01.05 | ₩46,100 | ₩46,737 | ₩46,100 | ₩46,722 | +1.35% | 2.7천 |
|---|
| 2026.01.02 | ₩45,805 | ₩45,805 | ₩45,403 | ₩45,674 | -0.29% | 5.3천 |
|---|
| 2025.12.31 | ₩45,644 | ₩45,644 | ₩45,416 | ₩45,432 | -0.46% | 6.4천 |
|---|
| 2025.12.30 | ₩45,859 | ₩45,859 | ₩44,826 | ₩45,752 | -0.23% | 4.5천 |
|---|
| 2025.12.29 | ₩47,186 | ₩47,189 | ₩47,039 | ₩47,184 | -0.01% | 1.6천 |
|---|
| 2025.12.26 | ₩47,247 | ₩47,292 | ₩47,186 | ₩47,247 | 0.00% | 2.6천 |
|---|
| 2025.12.24 | ₩47,294 | ₩47,299 | ₩47,294 | ₩47,299 | +0.01% | 900 |
|---|
| 2025.12.23 | ₩47,052 | ₩47,123 | ₩47,052 | ₩47,123 | +0.15% | 600 |
|---|
| 2025.12.22 | ₩47,066 | ₩47,173 | ₩47,066 | ₩47,066 | 0.00% | 3.1천 |
|---|
| 2025.12.19 | ₩46,464 | ₩46,878 | ₩46,464 | ₩46,797 | +0.72% | 1천 |
|---|
| 2025.12.18 | ₩46,489 | ₩46,529 | ₩46,273 | ₩46,273 | -0.46% | 4.3천 |
|---|
| 2025.12.17 | ₩46,328 | ₩46,328 | ₩46,089 | ₩46,089 | -0.52% | 600 |
|---|
| 2025.12.16 | ₩46,409 | ₩46,516 | ₩46,395 | ₩46,403 | -0.01% | 1.8만 |
|---|
| 2025.12.15 | ₩46,663 | ₩46,797 | ₩46,650 | ₩46,726 | +0.14% | 2.9천 |
|---|
| 2025.12.12 | ₩46,905 | ₩46,905 | ₩46,596 | ₩46,677 | -0.49% | 2.5천 |
|---|
| 2025.12.11 | ₩46,690 | ₩47,008 | ₩46,690 | ₩46,878 | +0.40% | 2천 |
|---|
| 2025.12.10 | ₩46,127 | ₩46,679 | ₩46,127 | ₩46,679 | +1.20% | 2.8천 |
|---|
| 2025.12.09 | ₩46,073 | ₩46,073 | ₩45,926 | ₩45,938 | -0.29% | 3.1천 |
|---|
| 2025.12.08 | ₩45,926 | ₩45,926 | ₩45,875 | ₩45,875 | -0.11% | 600 |
|---|
| 2025.12.05 | ₩46,147 | ₩46,147 | ₩45,939 | ₩45,979 | -0.36% | 2.8천 |
|---|
| 2025.12.04 | ₩45,832 | ₩46,055 | ₩45,832 | ₩45,997 | +0.36% | 1.3천 |
|---|
| 2025.12.03 | ₩45,819 | ₩46,033 | ₩45,819 | ₩45,951 | +0.29% | 5.3천 |
|---|
| 2025.12.02 | ₩45,443 | ₩45,659 | ₩45,443 | ₩45,659 | +0.48% | 1.2천 |
|---|
| 2025.12.01 | ₩45,524 | ₩45,524 | ₩45,242 | ₩45,242 | -0.62% | 1.3천 |
|---|
| 2025.11.28 | ₩45,604 | ₩45,817 | ₩45,604 | ₩45,817 | +0.47% | 900 |
|---|
| 2025.11.26 | ₩45,613 | ₩45,859 | ₩45,613 | ₩45,766 | +0.34% | 1.2천 |
|---|
| 2025.11.25 | ₩45,443 | ₩45,529 | ₩45,443 | ₩45,529 | +0.19% | 500 |
|---|
| 2025.11.24 | ₩44,448 | ₩44,785 | ₩44,448 | ₩44,684 | +0.53% | 1.2천 |
|---|
| 2025.11.21 | ₩44,035 | ₩44,893 | ₩44,035 | ₩44,609 | +1.30% | 2.3천 |
|---|
| 2025.11.20 | ₩43,948 | ₩43,948 | ₩43,904 | ₩43,904 | -0.10% | 400 |
|---|
| 2025.11.19 | ₩44,411 | ₩44,496 | ₩44,270 | ₩44,358 | -0.12% | 3.4천 |
|---|
| 2025.11.18 | ₩44,523 | ₩44,706 | ₩44,523 | ₩44,563 | +0.09% | 1천 |
|---|
| 2025.11.17 | ₩45,108 | ₩45,229 | ₩44,679 | ₩44,708 | -0.89% | 3.5천 |
|---|
| 2025.11.14 | ₩44,786 | ₩45,430 | ₩44,786 | ₩45,296 | +1.14% | 2천 |
|---|
| 2025.11.13 | ₩45,805 | ₩45,819 | ₩45,257 | ₩45,257 | -1.20% | 2.6천 |
|---|
| 2025.11.12 | ₩45,886 | ₩45,966 | ₩45,812 | ₩45,856 | -0.06% | 1.6천 |
|---|
| 2025.11.11 | ₩45,577 | ₩45,953 | ₩45,558 | ₩45,827 | +0.55% | 4.9천 |
|---|
| 2025.11.10 | ₩45,215 | ₩45,482 | ₩45,141 | ₩45,482 | +0.59% | 1.7천 |
|---|
| 2025.11.07 | ₩44,719 | ₩45,188 | ₩44,665 | ₩45,133 | +0.93% | 1.8천 |
|---|
| 2025.11.06 | ₩45,049 | ₩45,074 | ₩44,920 | ₩44,920 | -0.29% | 800 |
|---|
| 2025.11.05 | ₩45,363 | ₩45,711 | ₩45,363 | ₩45,596 | +0.51% | 1.5천 |
|---|
| 2025.11.04 | ₩45,819 | ₩45,819 | ₩45,471 | ₩45,471 | -0.76% | 900 |
|---|
| 2025.11.03 | ₩45,725 | ₩46,024 | ₩45,725 | ₩46,024 | +0.65% | 1.7천 |
|---|
| 2025.10.31 | ₩45,859 | ₩46,167 | ₩45,765 | ₩46,013 | +0.34% | 4.1천 |
|---|
| 2025.10.30 | ₩45,979 | ₩46,234 | ₩45,769 | ₩45,769 | -0.46% | 5.2천 |
|---|
| 2025.10.29 | ₩46,333 | ₩46,409 | ₩45,951 | ₩45,951 | -0.82% | 4.8천 |
|---|
| 2025.10.28 | ₩46,382 | ₩46,623 | ₩46,354 | ₩46,354 | -0.06% | 6천 |
|---|
| 2025.10.27 | ₩46,261 | ₩46,623 | ₩46,261 | ₩46,623 | +0.78% | 2.8천 |
|---|
| 2025.10.24 | ₩46,346 | ₩46,395 | ₩46,261 | ₩46,354 | +0.02% | 4.5천 |
|---|
| 2025.10.23 | ₩45,698 | ₩45,953 | ₩45,698 | ₩45,953 | +0.56% | 1천 |
|---|
| 2025.10.22 | ₩46,127 | ₩46,127 | ₩45,684 | ₩45,851 | -0.60% | 4.9천 |
|---|
| 2025.10.21 | ₩45,939 | ₩46,241 | ₩45,939 | ₩46,181 | +0.53% | 1.8천 |
|---|
| 2025.10.20 | ₩46,067 | ₩46,207 | ₩46,040 | ₩46,160 | +0.20% | 1.6천 |
|---|
| 2025.10.17 | ₩45,550 | ₩45,663 | ₩45,430 | ₩45,624 | +0.16% | 2.1천 |
|---|
| 2025.10.16 | ₩45,955 | ₩45,955 | ₩45,477 | ₩45,528 | -0.93% | 3.8천 |
|---|
| 2025.10.15 | ₩46,020 | ₩46,093 | ₩45,363 | ₩45,691 | -0.71% | 3천 |
|---|
| 2025.10.14 | ₩45,309 | ₩46,047 | ₩45,289 | ₩45,870 | +1.24% | 2.9천 |
|---|
| 2025.10.13 | ₩45,698 | ₩45,738 | ₩45,636 | ₩45,636 | -0.13% | 1.6천 |
|---|
| 2025.10.10 | ₩46,422 | ₩46,422 | ₩45,242 | ₩45,242 | -2.54% | 5.5천 |
|---|