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 | ₩47,367 | ₩47,527 | ₩47,367 | ₩47,527 | +0.34% | 2.5천 |
| 2026.10.08 | ₩46,752 | ₩47,094 | ₩46,659 | ₩47,094 | +0.73% | 5.5천 |
| 2026.10.07 | ₩46,727 | ₩46,852 | ₩46,727 | ₩46,779 | +0.11% | 1.1천 |
| 2026.10.06 | ₩46,926 | ₩47,193 | ₩46,926 | ₩47,096 | +0.36% | 6.8만 |
| 2026.10.05 | ₩46,565 | ₩46,974 | ₩46,565 | ₩46,974 | +0.88% | 800 |
| 2026.10.02 | ₩46,846 | ₩46,993 | ₩46,552 | ₩46,764 | -0.17% | 9.8천 |
| 2026.10.01 | ₩46,786 | ₩46,786 | ₩44,662 | ₩46,718 | -0.15% | 8천 |
| 2026.09.30 | ₩47,019 | ₩47,019 | ₩46,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,746 |
| -0.58% |
| 1.9천 |
| 2026.09.29 | ₩46,873 | ₩46,873 | ₩46,645 | ₩46,860 | -0.03% | 3.4천 |
|---|
| 2026.09.28 | ₩47,247 | ₩47,500 | ₩47,247 | ₩47,327 | +0.17% | 2.5천 |
|---|
| 2026.09.25 | ₩47,434 | ₩47,725 | ₩47,420 | ₩47,530 | +0.20% | 3.4천 |
|---|
| 2026.09.24 | ₩47,714 | ₩47,848 | ₩47,434 | ₩47,462 | -0.53% | 3.4천 |
|---|
| 2026.09.23 | ₩47,914 | ₩47,941 | ₩47,767 | ₩47,818 | -0.20% | 3.1천 |
|---|
| 2026.09.22 | ₩48,288 | ₩48,288 | ₩48,155 | ₩48,182 | -0.22% | 3.7천 |
|---|
| 2026.09.21 | ₩48,101 | ₩48,222 | ₩48,095 | ₩48,206 | +0.22% | 2.4천 |
|---|
| 2026.09.18 | ₩47,965 | ₩47,968 | ₩47,901 | ₩47,963 | -0.01% | 1.6천 |
|---|
| 2026.09.17 | ₩48,236 | ₩48,262 | ₩48,187 | ₩48,187 | -0.10% | 1.9천 |
|---|
| 2026.09.16 | ₩48,182 | ₩48,222 | ₩47,946 | ₩47,946 | -0.49% | 3.1천 |
|---|
| 2026.09.15 | ₩47,968 | ₩48,182 | ₩47,914 | ₩48,143 | +0.36% | 3.5천 |
|---|
| 2026.09.14 | ₩48,288 | ₩48,589 | ₩48,288 | ₩48,505 | +0.45% | 1.3천 |
|---|
| 2026.09.11 | ₩48,142 | ₩48,142 | ₩48,097 | ₩48,097 | -0.09% | 400 |
|---|
| 2026.09.10 | ₩48,021 | ₩48,075 | ₩47,881 | ₩47,908 | -0.24% | 2.1천 |
|---|
| 2026.09.09 | ₩48,495 | ₩48,495 | ₩48,288 | ₩48,321 | -0.36% | 4.5천 |
|---|
| 2026.09.08 | ₩49,130 | ₩49,130 | ₩48,812 | ₩48,812 | -0.65% | 2.9천 |
|---|
| 2026.09.04 | ₩49,357 | ₩49,551 | ₩49,304 | ₩49,362 | +0.01% | 2.2천 |
|---|
| 2026.09.03 | ₩50,038 | ₩50,077 | ₩49,827 | ₩50,040 | +0.00% | 1.5천 |
|---|
| 2026.09.02 | ₩49,658 | ₩49,731 | ₩49,557 | ₩49,600 | -0.12% | 2.3천 |
|---|
| 2026.09.01 | ₩49,878 | ₩49,958 | ₩49,527 | ₩49,527 | -0.70% | 3.2천 |
|---|
| 2026.08.31 | ₩50,105 | ₩50,332 | ₩50,092 | ₩50,288 | +0.37% | 5천 |
|---|
| 2026.08.28 | ₩51,000 | ₩51,187 | ₩50,586 | ₩50,625 | -0.74% | 6.9천 |
|---|
| 2026.08.27 | ₩50,867 | ₩51,054 | ₩50,853 | ₩50,941 | +0.15% | 6.2천 |
|---|
| 2026.08.26 | ₩50,867 | ₩51,000 | ₩50,746 | ₩50,853 | -0.03% | 1.3천 |
|---|
| 2026.08.25 | ₩50,780 | ₩50,887 | ₩50,780 | ₩50,887 | +0.21% | 1.5천 |
|---|
| 2026.08.24 | ₩50,920 | ₩50,933 | ₩50,733 | ₩50,753 | -0.33% | 3.3천 |
|---|
| 2026.08.21 | ₩50,907 | ₩51,054 | ₩50,893 | ₩50,964 | +0.11% | 3.4천 |
|---|
| 2026.08.20 | ₩50,933 | ₩51,080 | ₩50,692 | ₩50,692 | -0.47% | 6.1천 |
|---|
| 2026.08.19 | ₩50,867 | ₩51,174 | ₩50,867 | ₩50,999 | +0.26% | 1.9천 |
|---|
| 2026.08.18 | ₩50,639 | ₩50,639 | ₩50,339 | ₩50,339 | -0.59% | 3.6천 |
|---|
| 2026.08.17 | ₩50,359 | ₩50,359 | ₩50,219 | ₩50,225 | -0.27% | 1.8천 |
|---|
| 2026.08.14 | ₩50,559 | ₩50,559 | ₩50,446 | ₩50,446 | -0.22% | 500 |
|---|
| 2026.08.13 | ₩50,506 | ₩50,506 | ₩50,446 | ₩50,446 | -0.12% | 800 |
|---|
| 2026.08.12 | ₩50,012 | ₩50,205 | ₩50,012 | ₩50,205 | +0.39% | 4.9천 |
|---|
| 2026.08.11 | ₩50,159 | ₩50,326 | ₩50,145 | ₩50,176 | +0.03% | 6.5천 |
|---|
| 2026.08.10 | ₩50,159 | ₩50,257 | ₩50,012 | ₩50,025 | -0.27% | 2.7만 |
|---|
| 2026.08.07 | ₩49,771 | ₩50,010 | ₩49,718 | ₩50,010 | +0.48% | 900 |
|---|
| 2026.08.06 | ₩50,626 | ₩50,626 | ₩49,123 | ₩49,123 | -2.97% | 1.2천 |
|---|
| 2026.08.05 | ₩49,758 | ₩49,811 | ₩49,402 | ₩49,402 | -0.71% | 2.5천 |
|---|
| 2026.08.04 | ₩49,691 | ₩50,058 | ₩49,691 | ₩50,057 | +0.74% | 3천 |
|---|
| 2026.08.03 | ₩49,157 | ₩49,264 | ₩49,063 | ₩49,218 | +0.13% | 2.2천 |
|---|
| 2026.07.31 | ₩48,349 | ₩48,883 | ₩48,242 | ₩48,829 | +0.99% | 2.8천 |
|---|
| 2026.07.30 | ₩48,930 | ₩49,269 | ₩48,930 | ₩49,269 | +0.69% | 1.5천 |
|---|
| 2026.07.29 | ₩49,517 | ₩49,704 | ₩49,178 | ₩49,178 | -0.69% | 1.7천 |
|---|
| 2026.07.28 | ₩49,146 | ₩49,362 | ₩49,146 | ₩49,362 | +0.44% | 2.4천 |
|---|
| 2026.07.27 | ₩48,475 | ₩48,622 | ₩48,462 | ₩48,622 | +0.30% | 1천 |
|---|
| 2026.07.24 | ₩47,767 | ₩48,262 | ₩47,767 | ₩48,113 | +0.72% | 900 |
|---|
| 2026.07.23 | ₩47,380 | ₩47,834 | ₩47,380 | ₩47,645 | +0.56% | 3천 |
|---|
| 2026.07.22 | ₩48,021 | ₩48,219 | ₩47,723 | ₩47,723 | -0.62% | 5.6천 |
|---|
| 2026.07.21 | ₩48,008 | ₩48,095 | ₩47,968 | ₩48,029 | +0.04% | 2.3천 |
|---|
| 2026.07.20 | ₩47,995 | ₩48,208 | ₩47,981 | ₩47,984 | -0.02% | 3.8천 |
|---|
| 2026.07.17 | ₩48,182 | ₩48,315 | ₩47,981 | ₩48,047 | -0.28% | 2.6천 |
|---|
| 2026.07.16 | ₩47,955 | ₩48,088 | ₩47,955 | ₩48,015 | +0.13% | 1.6천 |
|---|
| 2026.07.15 | ₩47,714 | ₩48,008 | ₩47,701 | ₩47,865 | +0.32% | 9.7천 |
|---|
| 2026.07.14 | ₩48,035 | ₩48,048 | ₩47,747 | ₩47,782 | -0.53% | 2.4천 |
|---|
| 2026.07.13 | ₩48,142 | ₩48,142 | ₩47,987 | ₩47,987 | -0.32% | 2.4천 |
|---|
| 2026.07.10 | ₩48,128 | ₩48,128 | ₩48,035 | ₩48,108 | -0.04% | 1천 |
|---|
| 2026.07.09 | ₩47,981 | ₩48,048 | ₩47,914 | ₩48,025 | +0.09% | 1.3천 |
|---|
| 2026.07.08 | ₩47,981 | ₩47,995 | ₩47,741 | ₩47,971 | -0.02% | 3.2천 |
|---|
| 2026.07.07 | ₩48,562 | ₩48,676 | ₩48,409 | ₩48,529 | -0.07% | 1.7천 |
|---|
| 2026.07.06 | ₩48,449 | ₩48,676 | ₩48,449 | ₩48,625 | +0.36% | 3.3천 |
|---|
| 2026.07.02 | ₩48,208 | ₩48,516 | ₩48,208 | ₩48,333 | +0.26% | 1.8천 |
|---|
| 2026.07.01 | ₩47,741 | ₩47,821 | ₩47,621 | ₩47,621 | -0.25% | 1.4천 |
|---|
| 2026.06.30 | ₩47,253 | ₩47,474 | ₩47,233 | ₩47,422 | +0.36% | 1.1만 |
|---|
| 2026.06.29 | ₩47,126 | ₩47,126 | ₩47,039 | ₩47,093 | -0.07% | 2.9천 |
|---|
| 2026.06.26 | ₩46,671 | ₩46,832 | ₩46,671 | ₩46,822 | +0.32% | 4천 |
|---|
| 2026.06.25 | ₩46,338 | ₩46,672 | ₩46,245 | ₩46,365 | +0.06% | 4.8천 |
|---|
| 2026.06.24 | ₩46,258 | ₩46,338 | ₩46,084 | ₩46,206 | -0.11% | 3.4천 |
|---|
| 2026.06.23 | ₩45,710 | ₩46,004 | ₩45,710 | ₩45,785 | +0.16% | 3천 |
|---|
| 2026.06.22 | ₩45,730 | ₩45,871 | ₩45,677 | ₩45,816 | +0.19% | 2.8천 |
|---|
| 2026.06.18 | ₩46,004 | ₩46,165 | ₩46,004 | ₩46,159 | +0.34% | 1.8천 |
|---|
| 2026.06.17 | ₩46,686 | ₩46,879 | ₩46,087 | ₩46,087 | -1.28% | 600 |
|---|
| 2026.06.16 | ₩46,866 | ₩46,886 | ₩46,694 | ₩46,694 | -0.37% | 5.5천 |
|---|
| 2026.06.15 | ₩46,826 | ₩46,826 | ₩46,815 | ₩46,815 | -0.02% | 400 |
|---|
| 2026.06.12 | ₩46,979 | ₩47,160 | ₩46,719 | ₩47,015 | +0.08% | 5.5천 |
|---|
| 2026.06.11 | ₩46,472 | ₩46,889 | ₩46,358 | ₩46,889 | +0.90% | 3.9천 |
|---|
| 2026.06.10 | ₩46,659 | ₩46,899 | ₩46,229 | ₩46,229 | -0.92% | 1.5천 |
|---|
| 2026.06.09 | ₩46,832 | ₩46,832 | ₩46,198 | ₩46,545 | -0.61% | 2.8천 |
|---|
| 2026.06.08 | ₩46,418 | ₩46,792 | ₩46,418 | ₩46,440 | +0.05% | 3.9천 |
|---|
| 2026.06.05 | ₩47,019 | ₩47,019 | ₩46,311 | ₩46,378 | -1.36% | 3.3천 |
|---|
| 2026.06.04 | ₩46,966 | ₩47,100 | ₩46,939 | ₩46,941 | -0.05% | 1.2만 |
|---|
| 2026.06.03 | ₩46,659 | ₩46,726 | ₩46,619 | ₩46,632 | -0.06% | 2.4천 |
|---|
| 2026.06.02 | ₩46,899 | ₩47,060 | ₩46,672 | ₩46,953 | +0.11% | 5천 |
|---|
| 2026.06.01 | ₩47,060 | ₩47,193 | ₩47,060 | ₩47,068 | +0.02% | 1.6천 |
|---|
| 2026.05.29 | ₩47,327 | ₩47,420 | ₩47,153 | ₩47,165 | -0.34% | 1.8천 |
|---|
| 2026.05.28 | ₩47,134 | ₩47,571 | ₩47,124 | ₩47,460 | +0.69% | 5.6천 |
|---|
| 2026.05.27 | ₩47,232 | ₩47,293 | ₩47,168 | ₩47,168 | -0.14% | 1.8천 |
|---|
| 2026.05.26 | ₩47,393 | ₩47,393 | ₩47,264 | ₩47,264 | -0.27% | 1.5천 |
|---|
| 2026.05.22 | ₩47,033 | ₩47,273 | ₩46,913 | ₩47,031 | -0.00% | 8.6천 |
|---|
| 2026.05.21 | ₩46,579 | ₩47,078 | ₩46,579 | ₩46,934 | +0.76% | 3천 |
|---|
| 2026.05.20 | ₩46,432 | ₩46,766 | ₩46,285 | ₩46,694 | +0.56% | 1만 |
|---|
| 2026.05.19 | ₩46,338 | ₩46,482 | ₩46,338 | ₩46,436 | +0.21% | 2.5천 |
|---|
| 2026.05.18 | ₩46,151 | ₩46,565 | ₩46,151 | ₩46,559 | +0.88% | 3.1천 |
|---|
| 2026.05.15 | ₩46,111 | ₩46,178 | ₩46,060 | ₩46,060 | -0.11% | 1.2천 |
|---|
| 2026.05.14 | ₩46,605 | ₩46,831 | ₩46,517 | ₩46,517 | -0.19% | 3.1천 |
|---|
| 2026.05.13 | ₩46,412 | ₩46,592 | ₩46,289 | ₩46,579 | +0.36% | 3.8천 |
|---|
| 2026.05.12 | ₩46,532 | ₩46,778 | ₩46,412 | ₩46,778 | +0.53% | 5.8천 |
|---|
| 2026.05.11 | ₩46,873 | ₩46,979 | ₩46,672 | ₩46,752 | -0.26% | 4.4천 |
|---|
| 2026.05.08 | ₩46,766 | ₩46,991 | ₩46,766 | ₩46,991 | +0.48% | 4.5천 |
|---|
| 2026.05.07 | ₩46,993 | ₩47,214 | ₩46,772 | ₩46,772 | -0.47% | 4.6천 |
|---|
| 2026.05.06 | ₩47,060 | ₩47,300 | ₩46,993 | ₩47,284 | +0.48% | 4.3천 |
|---|
| 2026.05.05 | ₩46,552 | ₩46,552 | ₩46,338 | ₩46,464 | -0.19% | 3.7천 |
|---|
| 2026.05.04 | ₩46,939 | ₩47,153 | ₩46,887 | ₩46,887 | -0.11% | 1.5천 |
|---|
| 2026.05.01 | ₩46,899 | ₩47,073 | ₩46,792 | ₩46,902 | +0.01% | 4.1만 |
|---|
| 2026.04.30 | ₩46,271 | ₩46,859 | ₩46,271 | ₩46,792 | +1.13% | 1만 |
|---|
| 2026.04.29 | ₩45,984 | ₩46,004 | ₩45,797 | ₩45,880 | -0.23% | 2.1천 |
|---|
| 2026.04.28 | ₩46,338 | ₩46,365 | ₩46,231 | ₩46,365 | +0.06% | 1.5천 |
|---|
| 2026.04.27 | ₩46,799 | ₩47,086 | ₩46,695 | ₩46,695 | -0.22% | 4.9천 |
|---|
| 2026.04.24 | ₩46,752 | ₩46,966 | ₩46,592 | ₩46,858 | +0.23% | 4.8천 |
|---|
| 2026.04.23 | ₩47,193 | ₩47,193 | ₩46,804 | ₩46,804 | -0.82% | 1.9천 |
|---|
| 2026.04.22 | ₩47,774 | ₩47,774 | ₩47,287 | ₩47,455 | -0.67% | 4.4천 |
|---|
| 2026.04.21 | ₩47,901 | ₩47,901 | ₩47,594 | ₩47,594 | -0.64% | 3.7천 |
|---|
| 2026.04.20 | ₩48,128 | ₩48,315 | ₩48,101 | ₩48,259 | +0.27% | 2.5천 |
|---|
| 2026.04.17 | ₩48,449 | ₩48,569 | ₩48,262 | ₩48,303 | -0.30% | 8천 |
|---|
| 2026.04.16 | ₩47,707 | ₩47,981 | ₩47,661 | ₩47,749 | +0.09% | 6.1천 |
|---|
| 2026.04.15 | ₩47,580 | ₩47,888 | ₩47,480 | ₩47,701 | +0.25% | 6.7천 |
|---|
| 2026.04.14 | ₩47,540 | ₩47,554 | ₩47,393 | ₩47,487 | -0.11% | 3.7천 |
|---|
| 2026.04.13 | ₩46,712 | ₩47,225 | ₩46,712 | ₩47,225 | +1.10% | 9.3천 |
|---|
| 2026.04.10 | ₩46,993 | ₩46,993 | ₩46,608 | ₩46,608 | -0.82% | 1천 |
|---|
| 2026.04.09 | ₩47,260 | ₩47,327 | ₩46,859 | ₩47,166 | -0.20% | 5.4천 |
|---|
| 2026.04.08 | ₩47,634 | ₩48,362 | ₩47,367 | ₩47,483 | -0.32% | 4.7천 |
|---|
| 2026.04.07 | ₩46,519 | ₩46,605 | ₩46,465 | ₩46,545 | +0.06% | 1.8천 |
|---|
| 2026.04.06 | ₩46,378 | ₩46,601 | ₩46,258 | ₩46,601 | +0.48% | 1.9천 |
|---|
| 2026.04.02 | ₩45,617 | ₩46,512 | ₩45,617 | ₩46,384 | +1.68% | 4.1천 |
|---|
| 2026.04.01 | ₩46,392 | ₩46,525 | ₩46,191 | ₩46,275 | -0.25% | 6.4천 |
|---|
| 2026.03.31 | ₩45,350 | ₩45,871 | ₩45,270 | ₩45,836 | +1.07% | 4.7천 |
|---|
| 2026.03.30 | ₩45,036 | ₩45,310 | ₩44,735 | ₩44,827 | -0.46% | 7.3천 |
|---|
| 2026.03.27 | ₩45,176 | ₩45,216 | ₩44,881 | ₩44,881 | -0.65% | 4.1천 |
|---|
| 2026.03.26 | ₩45,630 | ₩46,051 | ₩45,421 | ₩45,421 | -0.46% | 2.3천 |
|---|
| 2026.03.25 | ₩46,004 | ₩46,004 | ₩45,837 | ₩45,931 | -0.16% | 5.4천 |
|---|
| 2026.03.24 | ₩45,447 | ₩45,550 | ₩45,350 | ₩45,350 | -0.21% | 1.3천 |
|---|
| 2026.03.23 | ₩45,497 | ₩45,944 | ₩45,497 | ₩45,557 | +0.13% | 5.2천 |
|---|
| 2026.03.20 | ₩45,630 | ₩45,630 | ₩44,922 | ₩44,953 | -1.48% | 3.2천 |
|---|
| 2026.03.19 | ₩45,450 | ₩46,018 | ₩45,450 | ₩45,857 | +0.90% | 7.2천 |
|---|
| 2026.03.18 | ₩46,699 | ₩46,739 | ₩46,193 | ₩46,193 | -1.08% | 4.8천 |
|---|
| 2026.03.17 | ₩46,779 | ₩46,993 | ₩46,645 | ₩46,786 | +0.01% | 5.1천 |
|---|
| 2026.03.16 | ₩46,579 | ₩46,619 | ₩46,457 | ₩46,457 | -0.26% | 5.7천 |
|---|
| 2026.03.13 | ₩46,405 | ₩46,445 | ₩46,111 | ₩46,127 | -0.60% | 5천 |
|---|
| 2026.03.12 | ₩46,726 | ₩46,726 | ₩46,275 | ₩46,275 | -0.96% | 5.9천 |
|---|
| 2026.03.11 | ₩47,126 | ₩47,154 | ₩46,699 | ₩46,846 | -0.60% | 1.7만 |
|---|
| 2026.03.10 | ₩47,547 | ₩47,767 | ₩47,420 | ₩47,426 | -0.26% | 5.6만 |
|---|
| 2026.03.09 | ₩46,806 | ₩48,008 | ₩46,806 | ₩47,821 | +2.17% | 3.7만 |
|---|
| 2026.03.06 | ₩47,233 | ₩47,661 | ₩46,779 | ₩47,512 | +0.59% | 2.4만 |
|---|
| 2026.03.05 | ₩48,235 | ₩48,302 | ₩47,476 | ₩47,747 | -1.01% | 9천 |
|---|
| 2026.03.04 | ₩48,048 | ₩48,636 | ₩48,048 | ₩48,534 | +1.01% | 7.5천 |
|---|
| 2026.03.03 | ₩48,021 | ₩48,556 | ₩47,328 | ₩48,266 | +0.51% | 1.5만 |
|---|
| 2026.03.02 | ₩48,783 | ₩49,210 | ₩48,636 | ₩49,210 | +0.88% | 1.8만 |
|---|
| 2026.02.27 | ₩48,622 | ₩49,197 | ₩48,622 | ₩49,197 | +1.18% | 1.3만 |
|---|
| 2026.02.26 | ₩48,516 | ₩48,996 | ₩48,315 | ₩48,839 | +0.67% | 4.4천 |
|---|
| 2026.02.25 | ₩48,502 | ₩48,703 | ₩48,168 | ₩48,645 | +0.29% | 5.6천 |
|---|
| 2026.02.24 | ₩48,288 | ₩48,475 | ₩48,288 | ₩48,429 | +0.29% | 6천 |
|---|
| 2026.02.23 | ₩48,435 | ₩48,449 | ₩48,108 | ₩48,164 | -0.56% | 2.9천 |
|---|
| 2026.02.20 | ₩48,743 | ₩48,823 | ₩48,609 | ₩48,800 | +0.12% | 4.7천 |
|---|
| 2026.02.19 | ₩48,315 | ₩48,582 | ₩48,315 | ₩48,495 | +0.37% | 6.3천 |
|---|
| 2026.02.18 | ₩48,302 | ₩48,676 | ₩48,302 | ₩48,413 | +0.23% | 1.7천 |
|---|
| 2026.02.17 | ₩48,315 | ₩48,315 | ₩47,941 | ₩48,146 | -0.35% | 1.8천 |
|---|
| 2026.02.13 | ₩48,139 | ₩48,542 | ₩48,139 | ₩48,362 | +0.46% | 6.5천 |
|---|
| 2026.02.12 | ₩48,302 | ₩48,409 | ₩47,828 | ₩48,035 | -0.55% | 7.2만 |
|---|
| 2026.02.11 | ₩48,427 | ₩48,427 | ₩47,969 | ₩48,148 | -0.58% | 6.2천 |
|---|
| 2026.02.10 | ₩48,415 | ₩48,529 | ₩48,315 | ₩48,489 | +0.15% | 5.1천 |
|---|
| 2026.02.09 | ₩47,995 | ₩48,302 | ₩47,995 | ₩48,302 | +0.64% | 1.2천 |
|---|
| 2026.02.06 | ₩47,627 | ₩47,955 | ₩47,500 | ₩47,908 | +0.59% | 5천 |
|---|
| 2026.02.05 | ₩47,060 | ₩47,393 | ₩46,939 | ₩46,939 | -0.26% | 5.2천 |
|---|
| 2026.02.04 | ₩47,687 | ₩47,714 | ₩47,353 | ₩47,527 | -0.34% | 7.3천 |
|---|
| 2026.02.03 | ₩47,607 | ₩47,941 | ₩47,160 | ₩47,448 | -0.33% | 6.2천 |
|---|
| 2026.02.02 | ₩46,875 | ₩47,614 | ₩46,875 | ₩47,550 | +1.44% | 8천 |
|---|
| 2026.01.30 | ₩47,808 | ₩47,808 | ₩47,360 | ₩47,500 | -0.64% | 6.5천 |
|---|
| 2026.01.29 | ₩47,753 | ₩47,955 | ₩47,701 | ₩47,876 | +0.26% | 2.5천 |
|---|
| 2026.01.28 | ₩48,088 | ₩48,088 | ₩47,829 | ₩47,829 | -0.54% | 7.6천 |
|---|
| 2026.01.27 | ₩48,409 | ₩48,573 | ₩48,355 | ₩48,568 | +0.33% | 4.6천 |
|---|
| 2026.01.26 | ₩48,330 | ₩48,415 | ₩48,222 | ₩48,381 | +0.11% | 5.4천 |
|---|
| 2026.01.23 | ₩48,155 | ₩48,335 | ₩48,155 | ₩48,335 | +0.37% | 1.5천 |
|---|
| 2026.01.22 | ₩48,171 | ₩48,322 | ₩48,128 | ₩48,267 | +0.20% | 1.1만 |
|---|
| 2026.01.21 | ₩47,247 | ₩47,975 | ₩46,786 | ₩47,975 | +1.54% | 7.1천 |
|---|
| 2026.01.20 | ₩47,594 | ₩47,674 | ₩47,240 | ₩47,360 | -0.49% | 10.8만 |
|---|
| 2026.01.16 | ₩48,008 | ₩48,075 | ₩47,834 | ₩48,035 | +0.06% | 4.6천 |
|---|
| 2026.01.15 | ₩47,914 | ₩47,968 | ₩47,727 | ₩47,963 | +0.10% | 5천 |
|---|
| 2026.01.14 | ₩47,500 | ₩47,902 | ₩47,500 | ₩47,902 | +0.85% | 4.6천 |
|---|
| 2026.01.13 | ₩47,701 | ₩47,834 | ₩47,594 | ₩47,613 | -0.18% | 1만 |
|---|
| 2026.01.12 | ₩47,781 | ₩47,988 | ₩47,741 | ₩47,961 | +0.38% | 6천 |
|---|
| 2026.01.09 | ₩47,834 | ₩47,834 | ₩47,491 | ₩47,609 | -0.47% | 7천 |
|---|
| 2026.01.08 | ₩46,993 | ₩47,407 | ₩46,993 | ₩47,251 | +0.55% | 5.8천 |
|---|
| 2026.01.07 | ₩47,100 | ₩47,474 | ₩46,739 | ₩46,784 | -0.67% | 8.5천 |
|---|
| 2026.01.06 | ₩46,699 | ₩47,073 | ₩46,699 | ₩46,995 | +0.64% | 5.4만 |
|---|
| 2026.01.05 | ₩45,924 | ₩46,559 | ₩45,924 | ₩46,544 | +1.35% | 2.7천 |
|---|
| 2026.01.02 | ₩45,630 | ₩45,630 | ₩45,230 | ₩45,499 | -0.29% | 5.3천 |
|---|
| 2025.12.31 | ₩45,470 | ₩45,470 | ₩45,243 | ₩45,259 | -0.46% | 6.4천 |
|---|
| 2025.12.30 | ₩45,684 | ₩45,684 | ₩44,655 | ₩45,577 | -0.23% | 4.5천 |
|---|
| 2025.12.29 | ₩47,006 | ₩47,009 | ₩46,859 | ₩47,003 | -0.01% | 1.6천 |
|---|
| 2025.12.26 | ₩47,066 | ₩47,112 | ₩47,006 | ₩47,066 | 0.00% | 2.6천 |
|---|
| 2025.12.24 | ₩47,113 | ₩47,118 | ₩47,113 | ₩47,118 | +0.01% | 900 |
|---|
| 2025.12.23 | ₩46,873 | ₩46,943 | ₩46,873 | ₩46,943 | +0.15% | 600 |
|---|
| 2025.12.22 | ₩46,886 | ₩46,993 | ₩46,886 | ₩46,886 | 0.00% | 3.1천 |
|---|
| 2025.12.19 | ₩46,286 | ₩46,699 | ₩46,286 | ₩46,619 | +0.72% | 1천 |
|---|
| 2025.12.18 | ₩46,311 | ₩46,352 | ₩46,096 | ₩46,096 | -0.46% | 4.3천 |
|---|
| 2025.12.17 | ₩46,151 | ₩46,151 | ₩45,913 | ₩45,913 | -0.52% | 600 |
|---|
| 2025.12.16 | ₩46,231 | ₩46,338 | ₩46,218 | ₩46,226 | -0.01% | 1.8만 |
|---|
| 2025.12.15 | ₩46,485 | ₩46,619 | ₩46,472 | ₩46,548 | +0.14% | 2.9천 |
|---|
| 2025.12.12 | ₩46,726 | ₩46,726 | ₩46,418 | ₩46,499 | -0.49% | 2.5천 |
|---|
| 2025.12.11 | ₩46,512 | ₩46,828 | ₩46,512 | ₩46,699 | +0.40% | 2천 |
|---|
| 2025.12.10 | ₩45,951 | ₩46,501 | ₩45,951 | ₩46,501 | +1.20% | 2.8천 |
|---|
| 2025.12.09 | ₩45,897 | ₩45,897 | ₩45,750 | ₩45,762 | -0.29% | 3.1천 |
|---|
| 2025.12.08 | ₩45,750 | ₩45,750 | ₩45,700 | ₩45,700 | -0.11% | 600 |
|---|
| 2025.12.05 | ₩45,971 | ₩45,971 | ₩45,764 | ₩45,804 | -0.36% | 2.8천 |
|---|
| 2025.12.04 | ₩45,657 | ₩45,879 | ₩45,657 | ₩45,821 | +0.36% | 1.3천 |
|---|
| 2025.12.03 | ₩45,644 | ₩45,857 | ₩45,644 | ₩45,776 | +0.29% | 5.3천 |
|---|
| 2025.12.02 | ₩45,270 | ₩45,485 | ₩45,270 | ₩45,485 | +0.48% | 1.2천 |
|---|
| 2025.12.01 | ₩45,350 | ₩45,350 | ₩45,069 | ₩45,069 | -0.62% | 1.3천 |
|---|
| 2025.11.28 | ₩45,430 | ₩45,642 | ₩45,430 | ₩45,642 | +0.47% | 900 |
|---|
| 2025.11.26 | ₩45,439 | ₩45,684 | ₩45,439 | ₩45,592 | +0.34% | 1.2천 |
|---|
| 2025.11.25 | ₩45,270 | ₩45,355 | ₩45,270 | ₩45,355 | +0.19% | 500 |
|---|
| 2025.11.24 | ₩44,278 | ₩44,614 | ₩44,278 | ₩44,514 | +0.53% | 1.2천 |
|---|
| 2025.11.21 | ₩43,867 | ₩44,722 | ₩43,867 | ₩44,439 | +1.30% | 2.3천 |
|---|
| 2025.11.20 | ₩43,780 | ₩43,780 | ₩43,736 | ₩43,736 | -0.10% | 400 |
|---|
| 2025.11.19 | ₩44,241 | ₩44,327 | ₩44,101 | ₩44,189 | -0.12% | 3.4천 |
|---|
| 2025.11.18 | ₩44,353 | ₩44,535 | ₩44,353 | ₩44,393 | +0.09% | 1천 |
|---|
| 2025.11.17 | ₩44,936 | ₩45,056 | ₩44,508 | ₩44,538 | -0.89% | 3.5천 |
|---|
| 2025.11.14 | ₩44,615 | ₩45,256 | ₩44,615 | ₩45,123 | +1.14% | 2천 |
|---|
| 2025.11.13 | ₩45,630 | ₩45,644 | ₩45,084 | ₩45,084 | -1.20% | 2.6천 |
|---|
| 2025.11.12 | ₩45,710 | ₩45,791 | ₩45,637 | ₩45,681 | -0.06% | 1.6천 |
|---|
| 2025.11.11 | ₩45,403 | ₩45,777 | ₩45,384 | ₩45,652 | +0.55% | 4.9천 |
|---|
| 2025.11.10 | ₩45,043 | ₩45,308 | ₩44,969 | ₩45,308 | +0.59% | 1.7천 |
|---|
| 2025.11.07 | ₩44,548 | ₩45,016 | ₩44,495 | ₩44,961 | +0.93% | 1.8천 |
|---|
| 2025.11.06 | ₩44,877 | ₩44,902 | ₩44,749 | ₩44,749 | -0.29% | 800 |
|---|
| 2025.11.05 | ₩45,189 | ₩45,537 | ₩45,189 | ₩45,422 | +0.51% | 1.5천 |
|---|
| 2025.11.04 | ₩45,644 | ₩45,644 | ₩45,298 | ₩45,298 | -0.76% | 900 |
|---|
| 2025.11.03 | ₩45,550 | ₩45,848 | ₩45,550 | ₩45,848 | +0.65% | 1.7천 |
|---|
| 2025.10.31 | ₩45,684 | ₩45,991 | ₩45,590 | ₩45,837 | +0.34% | 4.1천 |
|---|
| 2025.10.30 | ₩45,804 | ₩46,058 | ₩45,594 | ₩45,594 | -0.46% | 5.2천 |
|---|
| 2025.10.29 | ₩46,157 | ₩46,231 | ₩45,776 | ₩45,776 | -0.82% | 4.8천 |
|---|
| 2025.10.28 | ₩46,205 | ₩46,445 | ₩46,177 | ₩46,177 | -0.06% | 6천 |
|---|
| 2025.10.27 | ₩46,084 | ₩46,445 | ₩46,084 | ₩46,445 | +0.78% | 2.8천 |
|---|
| 2025.10.24 | ₩46,169 | ₩46,218 | ₩46,084 | ₩46,177 | +0.02% | 4.5천 |
|---|
| 2025.10.23 | ₩45,523 | ₩45,777 | ₩45,523 | ₩45,777 | +0.56% | 1천 |
|---|
| 2025.10.22 | ₩45,951 | ₩45,951 | ₩45,510 | ₩45,676 | -0.60% | 4.9천 |
|---|
| 2025.10.21 | ₩45,764 | ₩46,064 | ₩45,764 | ₩46,004 | +0.53% | 1.8천 |
|---|
| 2025.10.20 | ₩45,891 | ₩46,031 | ₩45,864 | ₩45,984 | +0.20% | 1.6천 |
|---|
| 2025.10.17 | ₩45,376 | ₩45,489 | ₩45,256 | ₩45,450 | +0.16% | 2.1천 |
|---|
| 2025.10.16 | ₩45,780 | ₩45,780 | ₩45,303 | ₩45,354 | -0.93% | 3.8천 |
|---|
| 2025.10.15 | ₩45,844 | ₩45,917 | ₩45,189 | ₩45,517 | -0.71% | 3천 |
|---|
| 2025.10.14 | ₩45,136 | ₩45,871 | ₩45,116 | ₩45,694 | +1.24% | 2.9천 |
|---|
| 2025.10.13 | ₩45,523 | ₩45,563 | ₩45,462 | ₩45,462 | -0.13% | 1.6천 |
|---|
| 2025.10.10 | ₩46,245 | ₩46,245 | ₩45,069 | ₩45,069 | -2.54% | 5.5천 |
|---|