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 | ₩47,338 | ₩47,499 | ₩47,338 | ₩47,499 | +0.34% | 2.5천 |
| 2026.10.08 | ₩46,724 | ₩47,066 | ₩46,631 | ₩47,066 | +0.73% | 5.5천 |
| 2026.10.07 | ₩46,699 | ₩46,824 | ₩46,699 | ₩46,751 | +0.11% | 1.1천 |
| 2026.10.06 | ₩46,898 | ₩47,165 | ₩46,898 | ₩47,067 | +0.36% | 6.8만 |
| 2026.10.05 | ₩46,537 | ₩46,946 | ₩46,537 | ₩46,946 | +0.88% | 800 |
| 2026.10.02 | ₩46,818 | ₩46,965 | ₩46,524 | ₩46,736 | -0.17% | 9.8천 |
| 2026.10.01 | ₩46,758 | ₩46,758 | ₩44,635 | ₩46,690 | -0.15% | 8천 |
| 2026.09.30 | ₩46,991 | ₩46,991 | ₩46,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,718 |
| -0.58% |
| 1.9천 |
| 2026.09.29 | ₩46,844 | ₩46,844 | ₩46,617 | ₩46,832 | -0.03% | 3.4천 |
|---|
| 2026.09.28 | ₩47,218 | ₩47,472 | ₩47,218 | ₩47,298 | +0.17% | 2.5천 |
|---|
| 2026.09.25 | ₩47,405 | ₩47,696 | ₩47,392 | ₩47,501 | +0.20% | 3.4천 |
|---|
| 2026.09.24 | ₩47,685 | ₩47,819 | ₩47,405 | ₩47,433 | -0.53% | 3.4천 |
|---|
| 2026.09.23 | ₩47,886 | ₩47,912 | ₩47,739 | ₩47,790 | -0.20% | 3.1천 |
|---|
| 2026.09.22 | ₩48,260 | ₩48,260 | ₩48,126 | ₩48,153 | -0.22% | 3.7천 |
|---|
| 2026.09.21 | ₩48,073 | ₩48,193 | ₩48,066 | ₩48,177 | +0.22% | 2.4천 |
|---|
| 2026.09.18 | ₩47,936 | ₩47,939 | ₩47,872 | ₩47,934 | -0.01% | 1.6천 |
|---|
| 2026.09.17 | ₩48,207 | ₩48,233 | ₩48,158 | ₩48,158 | -0.10% | 1.9천 |
|---|
| 2026.09.16 | ₩48,153 | ₩48,193 | ₩47,918 | ₩47,918 | -0.49% | 3.1천 |
|---|
| 2026.09.15 | ₩47,939 | ₩48,153 | ₩47,886 | ₩48,114 | +0.36% | 3.5천 |
|---|
| 2026.09.14 | ₩48,260 | ₩48,560 | ₩48,260 | ₩48,476 | +0.45% | 1.3천 |
|---|
| 2026.09.11 | ₩48,113 | ₩48,113 | ₩48,069 | ₩48,069 | -0.09% | 400 |
|---|
| 2026.09.10 | ₩47,993 | ₩48,046 | ₩47,852 | ₩47,879 | -0.24% | 2.1천 |
|---|
| 2026.09.09 | ₩48,466 | ₩48,466 | ₩48,260 | ₩48,292 | -0.36% | 4.5천 |
|---|
| 2026.09.08 | ₩49,101 | ₩49,101 | ₩48,783 | ₩48,783 | -0.65% | 2.9천 |
|---|
| 2026.09.04 | ₩49,328 | ₩49,521 | ₩49,274 | ₩49,333 | +0.01% | 2.2천 |
|---|
| 2026.09.03 | ₩50,008 | ₩50,047 | ₩49,797 | ₩50,010 | +0.00% | 1.5천 |
|---|
| 2026.09.02 | ₩49,628 | ₩49,701 | ₩49,528 | ₩49,570 | -0.12% | 2.3천 |
|---|
| 2026.09.01 | ₩49,848 | ₩49,928 | ₩49,497 | ₩49,497 | -0.70% | 3.2천 |
|---|
| 2026.08.31 | ₩50,075 | ₩50,302 | ₩50,062 | ₩50,258 | +0.37% | 5천 |
|---|
| 2026.08.28 | ₩50,970 | ₩51,156 | ₩50,556 | ₩50,594 | -0.74% | 6.9천 |
|---|
| 2026.08.27 | ₩50,836 | ₩51,023 | ₩50,823 | ₩50,911 | +0.15% | 6.2천 |
|---|
| 2026.08.26 | ₩50,836 | ₩50,970 | ₩50,716 | ₩50,823 | -0.03% | 1.3천 |
|---|
| 2026.08.25 | ₩50,749 | ₩50,856 | ₩50,749 | ₩50,856 | +0.21% | 1.5천 |
|---|
| 2026.08.24 | ₩50,889 | ₩50,903 | ₩50,703 | ₩50,723 | -0.33% | 3.3천 |
|---|
| 2026.08.21 | ₩50,876 | ₩51,023 | ₩50,863 | ₩50,933 | +0.11% | 3.4천 |
|---|
| 2026.08.20 | ₩50,903 | ₩51,050 | ₩50,661 | ₩50,661 | -0.47% | 6.1천 |
|---|
| 2026.08.19 | ₩50,836 | ₩51,143 | ₩50,836 | ₩50,968 | +0.26% | 1.9천 |
|---|
| 2026.08.18 | ₩50,609 | ₩50,609 | ₩50,309 | ₩50,309 | -0.59% | 3.6천 |
|---|
| 2026.08.17 | ₩50,329 | ₩50,329 | ₩50,189 | ₩50,195 | -0.27% | 1.8천 |
|---|
| 2026.08.14 | ₩50,529 | ₩50,529 | ₩50,416 | ₩50,416 | -0.22% | 500 |
|---|
| 2026.08.13 | ₩50,476 | ₩50,476 | ₩50,416 | ₩50,416 | -0.12% | 800 |
|---|
| 2026.08.12 | ₩49,982 | ₩50,175 | ₩49,982 | ₩50,175 | +0.39% | 4.9천 |
|---|
| 2026.08.11 | ₩50,128 | ₩50,295 | ₩50,115 | ₩50,146 | +0.03% | 6.5천 |
|---|
| 2026.08.10 | ₩50,128 | ₩50,227 | ₩49,982 | ₩49,995 | -0.27% | 2.7만 |
|---|
| 2026.08.07 | ₩49,741 | ₩49,980 | ₩49,688 | ₩49,980 | +0.48% | 900 |
|---|
| 2026.08.06 | ₩50,596 | ₩50,596 | ₩49,094 | ₩49,094 | -2.97% | 1.2천 |
|---|
| 2026.08.05 | ₩49,728 | ₩49,781 | ₩49,373 | ₩49,373 | -0.71% | 2.5천 |
|---|
| 2026.08.04 | ₩49,661 | ₩50,028 | ₩49,661 | ₩50,027 | +0.74% | 3천 |
|---|
| 2026.08.03 | ₩49,127 | ₩49,234 | ₩49,034 | ₩49,189 | +0.13% | 2.2천 |
|---|
| 2026.07.31 | ₩48,320 | ₩48,854 | ₩48,213 | ₩48,800 | +0.99% | 2.8천 |
|---|
| 2026.07.30 | ₩48,900 | ₩49,239 | ₩48,900 | ₩49,239 | +0.69% | 1.5천 |
|---|
| 2026.07.29 | ₩49,488 | ₩49,675 | ₩49,149 | ₩49,149 | -0.69% | 1.7천 |
|---|
| 2026.07.28 | ₩49,117 | ₩49,333 | ₩49,117 | ₩49,333 | +0.44% | 2.4천 |
|---|
| 2026.07.27 | ₩48,446 | ₩48,593 | ₩48,433 | ₩48,593 | +0.30% | 1천 |
|---|
| 2026.07.24 | ₩47,739 | ₩48,233 | ₩47,739 | ₩48,085 | +0.72% | 900 |
|---|
| 2026.07.23 | ₩47,352 | ₩47,806 | ₩47,352 | ₩47,616 | +0.56% | 3천 |
|---|
| 2026.07.22 | ₩47,993 | ₩48,190 | ₩47,695 | ₩47,695 | -0.62% | 5.6천 |
|---|
| 2026.07.21 | ₩47,979 | ₩48,066 | ₩47,939 | ₩48,001 | +0.04% | 2.3천 |
|---|
| 2026.07.20 | ₩47,966 | ₩48,179 | ₩47,952 | ₩47,955 | -0.02% | 3.8천 |
|---|
| 2026.07.17 | ₩48,153 | ₩48,286 | ₩47,952 | ₩48,018 | -0.28% | 2.6천 |
|---|
| 2026.07.16 | ₩47,926 | ₩48,059 | ₩47,926 | ₩47,986 | +0.13% | 1.6천 |
|---|
| 2026.07.15 | ₩47,685 | ₩47,979 | ₩47,672 | ₩47,836 | +0.32% | 9.7천 |
|---|
| 2026.07.14 | ₩48,006 | ₩48,019 | ₩47,719 | ₩47,754 | -0.53% | 2.4천 |
|---|
| 2026.07.13 | ₩48,113 | ₩48,113 | ₩47,958 | ₩47,958 | -0.32% | 2.4천 |
|---|
| 2026.07.10 | ₩48,099 | ₩48,099 | ₩48,006 | ₩48,079 | -0.04% | 1천 |
|---|
| 2026.07.09 | ₩47,952 | ₩48,019 | ₩47,886 | ₩47,997 | +0.09% | 1.3천 |
|---|
| 2026.07.08 | ₩47,952 | ₩47,966 | ₩47,712 | ₩47,942 | -0.02% | 3.2천 |
|---|
| 2026.07.07 | ₩48,533 | ₩48,647 | ₩48,380 | ₩48,500 | -0.07% | 1.7천 |
|---|
| 2026.07.06 | ₩48,420 | ₩48,647 | ₩48,420 | ₩48,596 | +0.36% | 3.3천 |
|---|
| 2026.07.02 | ₩48,179 | ₩48,486 | ₩48,179 | ₩48,304 | +0.26% | 1.8천 |
|---|
| 2026.07.01 | ₩47,712 | ₩47,792 | ₩47,592 | ₩47,592 | -0.25% | 1.4천 |
|---|
| 2026.06.30 | ₩47,225 | ₩47,445 | ₩47,205 | ₩47,393 | +0.36% | 1.1만 |
|---|
| 2026.06.29 | ₩47,098 | ₩47,098 | ₩47,011 | ₩47,065 | -0.07% | 2.9천 |
|---|
| 2026.06.26 | ₩46,643 | ₩46,804 | ₩46,643 | ₩46,794 | +0.32% | 4천 |
|---|
| 2026.06.25 | ₩46,310 | ₩46,644 | ₩46,217 | ₩46,337 | +0.06% | 4.8천 |
|---|
| 2026.06.24 | ₩46,230 | ₩46,310 | ₩46,057 | ₩46,178 | -0.11% | 3.4천 |
|---|
| 2026.06.23 | ₩45,683 | ₩45,977 | ₩45,683 | ₩45,758 | +0.16% | 3천 |
|---|
| 2026.06.22 | ₩45,703 | ₩45,843 | ₩45,650 | ₩45,788 | +0.19% | 2.8천 |
|---|
| 2026.06.18 | ₩45,977 | ₩46,137 | ₩45,977 | ₩46,132 | +0.34% | 1.8천 |
|---|
| 2026.06.17 | ₩46,658 | ₩46,851 | ₩46,059 | ₩46,059 | -1.28% | 600 |
|---|
| 2026.06.16 | ₩46,838 | ₩46,858 | ₩46,666 | ₩46,666 | -0.37% | 5.5천 |
|---|
| 2026.06.15 | ₩46,798 | ₩46,798 | ₩46,787 | ₩46,787 | -0.02% | 400 |
|---|
| 2026.06.12 | ₩46,951 | ₩47,131 | ₩46,691 | ₩46,987 | +0.08% | 5.5천 |
|---|
| 2026.06.11 | ₩46,444 | ₩46,860 | ₩46,330 | ₩46,860 | +0.90% | 3.9천 |
|---|
| 2026.06.10 | ₩46,631 | ₩46,871 | ₩46,201 | ₩46,201 | -0.92% | 1.5천 |
|---|
| 2026.06.09 | ₩46,804 | ₩46,804 | ₩46,170 | ₩46,517 | -0.61% | 2.8천 |
|---|
| 2026.06.08 | ₩46,391 | ₩46,764 | ₩46,391 | ₩46,412 | +0.05% | 3.9천 |
|---|
| 2026.06.05 | ₩46,991 | ₩46,991 | ₩46,284 | ₩46,351 | -1.36% | 3.3천 |
|---|
| 2026.06.04 | ₩46,938 | ₩47,071 | ₩46,911 | ₩46,913 | -0.05% | 1.2만 |
|---|
| 2026.06.03 | ₩46,631 | ₩46,698 | ₩46,591 | ₩46,604 | -0.06% | 2.4천 |
|---|
| 2026.06.02 | ₩46,871 | ₩47,031 | ₩46,644 | ₩46,925 | +0.11% | 5천 |
|---|
| 2026.06.01 | ₩47,031 | ₩47,165 | ₩47,031 | ₩47,039 | +0.02% | 1.6천 |
|---|
| 2026.05.29 | ₩47,298 | ₩47,392 | ₩47,125 | ₩47,137 | -0.34% | 1.8천 |
|---|
| 2026.05.28 | ₩47,106 | ₩47,543 | ₩47,095 | ₩47,432 | +0.69% | 5.6천 |
|---|
| 2026.05.27 | ₩47,204 | ₩47,265 | ₩47,139 | ₩47,139 | -0.14% | 1.8천 |
|---|
| 2026.05.26 | ₩47,365 | ₩47,365 | ₩47,236 | ₩47,236 | -0.27% | 1.5천 |
|---|
| 2026.05.22 | ₩47,005 | ₩47,245 | ₩46,884 | ₩47,003 | -0.00% | 8.6천 |
|---|
| 2026.05.21 | ₩46,551 | ₩47,050 | ₩46,551 | ₩46,906 | +0.76% | 3천 |
|---|
| 2026.05.20 | ₩46,404 | ₩46,738 | ₩46,257 | ₩46,666 | +0.56% | 1만 |
|---|
| 2026.05.19 | ₩46,310 | ₩46,455 | ₩46,310 | ₩46,408 | +0.21% | 2.5천 |
|---|
| 2026.05.18 | ₩46,124 | ₩46,537 | ₩46,124 | ₩46,531 | +0.88% | 3.1천 |
|---|
| 2026.05.15 | ₩46,084 | ₩46,150 | ₩46,033 | ₩46,033 | -0.11% | 1.2천 |
|---|
| 2026.05.14 | ₩46,577 | ₩46,803 | ₩46,489 | ₩46,489 | -0.19% | 3.1천 |
|---|
| 2026.05.13 | ₩46,384 | ₩46,564 | ₩46,261 | ₩46,551 | +0.36% | 3.8천 |
|---|
| 2026.05.12 | ₩46,504 | ₩46,750 | ₩46,384 | ₩46,750 | +0.53% | 5.8천 |
|---|
| 2026.05.11 | ₩46,844 | ₩46,951 | ₩46,644 | ₩46,724 | -0.26% | 4.4천 |
|---|
| 2026.05.08 | ₩46,738 | ₩46,963 | ₩46,738 | ₩46,963 | +0.48% | 4.5천 |
|---|
| 2026.05.07 | ₩46,965 | ₩47,186 | ₩46,744 | ₩46,744 | -0.47% | 4.6천 |
|---|
| 2026.05.06 | ₩47,031 | ₩47,272 | ₩46,965 | ₩47,256 | +0.48% | 4.3천 |
|---|
| 2026.05.05 | ₩46,524 | ₩46,524 | ₩46,310 | ₩46,436 | -0.19% | 3.7천 |
|---|
| 2026.05.04 | ₩46,911 | ₩47,125 | ₩46,859 | ₩46,859 | -0.11% | 1.5천 |
|---|
| 2026.05.01 | ₩46,871 | ₩47,045 | ₩46,764 | ₩46,874 | +0.01% | 4.1만 |
|---|
| 2026.04.30 | ₩46,244 | ₩46,831 | ₩46,244 | ₩46,764 | +1.13% | 1만 |
|---|
| 2026.04.29 | ₩45,957 | ₩45,977 | ₩45,770 | ₩45,853 | -0.23% | 2.1천 |
|---|
| 2026.04.28 | ₩46,310 | ₩46,337 | ₩46,204 | ₩46,337 | +0.06% | 1.5천 |
|---|
| 2026.04.27 | ₩46,771 | ₩47,058 | ₩46,667 | ₩46,667 | -0.22% | 4.9천 |
|---|
| 2026.04.24 | ₩46,724 | ₩46,938 | ₩46,564 | ₩46,830 | +0.23% | 4.8천 |
|---|
| 2026.04.23 | ₩47,165 | ₩47,165 | ₩46,776 | ₩46,776 | -0.82% | 1.9천 |
|---|
| 2026.04.22 | ₩47,746 | ₩47,746 | ₩47,258 | ₩47,427 | -0.67% | 4.4천 |
|---|
| 2026.04.21 | ₩47,872 | ₩47,872 | ₩47,565 | ₩47,565 | -0.64% | 3.7천 |
|---|
| 2026.04.20 | ₩48,099 | ₩48,286 | ₩48,073 | ₩48,230 | +0.27% | 2.5천 |
|---|
| 2026.04.17 | ₩48,420 | ₩48,540 | ₩48,233 | ₩48,274 | -0.30% | 8천 |
|---|
| 2026.04.16 | ₩47,679 | ₩47,952 | ₩47,632 | ₩47,720 | +0.09% | 6.1천 |
|---|
| 2026.04.15 | ₩47,552 | ₩47,859 | ₩47,452 | ₩47,672 | +0.25% | 6.7천 |
|---|
| 2026.04.14 | ₩47,512 | ₩47,525 | ₩47,365 | ₩47,459 | -0.11% | 3.7천 |
|---|
| 2026.04.13 | ₩46,684 | ₩47,197 | ₩46,684 | ₩47,197 | +1.10% | 9.3천 |
|---|
| 2026.04.10 | ₩46,965 | ₩46,965 | ₩46,580 | ₩46,580 | -0.82% | 1천 |
|---|
| 2026.04.09 | ₩47,232 | ₩47,298 | ₩46,831 | ₩47,138 | -0.20% | 5.4천 |
|---|
| 2026.04.08 | ₩47,605 | ₩48,333 | ₩47,338 | ₩47,455 | -0.32% | 4.7천 |
|---|
| 2026.04.07 | ₩46,491 | ₩46,577 | ₩46,437 | ₩46,517 | +0.06% | 1.8천 |
|---|
| 2026.04.06 | ₩46,351 | ₩46,573 | ₩46,230 | ₩46,573 | +0.48% | 1.9천 |
|---|
| 2026.04.02 | ₩45,590 | ₩46,484 | ₩45,590 | ₩46,356 | +1.68% | 4.1천 |
|---|
| 2026.04.01 | ₩46,364 | ₩46,497 | ₩46,164 | ₩46,248 | -0.25% | 6.4천 |
|---|
| 2026.03.31 | ₩45,323 | ₩45,843 | ₩45,242 | ₩45,809 | +1.07% | 4.7천 |
|---|
| 2026.03.30 | ₩45,009 | ₩45,283 | ₩44,708 | ₩44,801 | -0.46% | 7.3천 |
|---|
| 2026.03.27 | ₩45,149 | ₩45,189 | ₩44,854 | ₩44,854 | -0.65% | 4.1천 |
|---|
| 2026.03.26 | ₩45,603 | ₩46,023 | ₩45,393 | ₩45,393 | -0.46% | 2.3천 |
|---|
| 2026.03.25 | ₩45,977 | ₩45,977 | ₩45,810 | ₩45,903 | -0.16% | 5.4천 |
|---|
| 2026.03.24 | ₩45,420 | ₩45,523 | ₩45,323 | ₩45,323 | -0.21% | 1.3천 |
|---|
| 2026.03.23 | ₩45,469 | ₩45,917 | ₩45,469 | ₩45,529 | +0.13% | 5.2천 |
|---|
| 2026.03.20 | ₩45,603 | ₩45,603 | ₩44,895 | ₩44,926 | -1.48% | 3.2천 |
|---|
| 2026.03.19 | ₩45,423 | ₩45,990 | ₩45,423 | ₩45,830 | +0.90% | 7.2천 |
|---|
| 2026.03.18 | ₩46,671 | ₩46,711 | ₩46,165 | ₩46,165 | -1.08% | 4.8천 |
|---|
| 2026.03.17 | ₩46,751 | ₩46,965 | ₩46,617 | ₩46,758 | +0.01% | 5.1천 |
|---|
| 2026.03.16 | ₩46,551 | ₩46,591 | ₩46,429 | ₩46,429 | -0.26% | 5.7천 |
|---|
| 2026.03.13 | ₩46,377 | ₩46,417 | ₩46,084 | ₩46,100 | -0.60% | 5천 |
|---|
| 2026.03.12 | ₩46,698 | ₩46,698 | ₩46,248 | ₩46,248 | -0.96% | 5.9천 |
|---|
| 2026.03.11 | ₩47,098 | ₩47,126 | ₩46,671 | ₩46,818 | -0.60% | 1.7만 |
|---|
| 2026.03.10 | ₩47,519 | ₩47,739 | ₩47,392 | ₩47,397 | -0.26% | 5.6만 |
|---|
| 2026.03.09 | ₩46,778 | ₩47,979 | ₩46,778 | ₩47,792 | +2.17% | 3.7만 |
|---|
| 2026.03.06 | ₩47,205 | ₩47,632 | ₩46,751 | ₩47,484 | +0.59% | 2.4만 |
|---|
| 2026.03.05 | ₩48,206 | ₩48,273 | ₩47,448 | ₩47,719 | -1.01% | 9천 |
|---|
| 2026.03.04 | ₩48,019 | ₩48,607 | ₩48,019 | ₩48,505 | +1.01% | 7.5천 |
|---|
| 2026.03.03 | ₩47,993 | ₩48,527 | ₩47,300 | ₩48,237 | +0.51% | 1.5만 |
|---|
| 2026.03.02 | ₩48,753 | ₩49,181 | ₩48,607 | ₩49,181 | +0.88% | 1.8만 |
|---|
| 2026.02.27 | ₩48,593 | ₩49,167 | ₩48,593 | ₩49,167 | +1.18% | 1.3만 |
|---|
| 2026.02.26 | ₩48,486 | ₩48,967 | ₩48,286 | ₩48,810 | +0.67% | 4.4천 |
|---|
| 2026.02.25 | ₩48,473 | ₩48,673 | ₩48,139 | ₩48,616 | +0.29% | 5.6천 |
|---|
| 2026.02.24 | ₩48,260 | ₩48,446 | ₩48,260 | ₩48,400 | +0.29% | 6천 |
|---|
| 2026.02.23 | ₩48,406 | ₩48,420 | ₩48,079 | ₩48,135 | -0.56% | 2.9천 |
|---|
| 2026.02.20 | ₩48,713 | ₩48,794 | ₩48,580 | ₩48,771 | +0.12% | 4.7천 |
|---|
| 2026.02.19 | ₩48,286 | ₩48,553 | ₩48,286 | ₩48,466 | +0.37% | 6.3천 |
|---|
| 2026.02.18 | ₩48,273 | ₩48,647 | ₩48,273 | ₩48,384 | +0.23% | 1.7천 |
|---|
| 2026.02.17 | ₩48,286 | ₩48,286 | ₩47,912 | ₩48,117 | -0.35% | 1.8천 |
|---|
| 2026.02.13 | ₩48,110 | ₩48,513 | ₩48,110 | ₩48,333 | +0.46% | 6.5천 |
|---|
| 2026.02.12 | ₩48,273 | ₩48,380 | ₩47,799 | ₩48,006 | -0.55% | 7.2만 |
|---|
| 2026.02.11 | ₩48,398 | ₩48,398 | ₩47,940 | ₩48,119 | -0.58% | 6.2천 |
|---|
| 2026.02.10 | ₩48,386 | ₩48,500 | ₩48,286 | ₩48,460 | +0.15% | 5.1천 |
|---|
| 2026.02.09 | ₩47,966 | ₩48,273 | ₩47,966 | ₩48,273 | +0.64% | 1.2천 |
|---|
| 2026.02.06 | ₩47,599 | ₩47,926 | ₩47,472 | ₩47,879 | +0.59% | 5천 |
|---|
| 2026.02.05 | ₩47,031 | ₩47,365 | ₩46,911 | ₩46,911 | -0.26% | 5.2천 |
|---|
| 2026.02.04 | ₩47,659 | ₩47,685 | ₩47,325 | ₩47,499 | -0.34% | 7.3천 |
|---|
| 2026.02.03 | ₩47,579 | ₩47,912 | ₩47,131 | ₩47,420 | -0.33% | 6.2천 |
|---|
| 2026.02.02 | ₩46,847 | ₩47,585 | ₩46,847 | ₩47,521 | +1.44% | 8천 |
|---|
| 2026.01.30 | ₩47,779 | ₩47,779 | ₩47,332 | ₩47,472 | -0.64% | 6.5천 |
|---|
| 2026.01.29 | ₩47,724 | ₩47,926 | ₩47,672 | ₩47,847 | +0.26% | 2.5천 |
|---|
| 2026.01.28 | ₩48,059 | ₩48,059 | ₩47,800 | ₩47,800 | -0.54% | 7.6천 |
|---|
| 2026.01.27 | ₩48,380 | ₩48,544 | ₩48,326 | ₩48,539 | +0.33% | 4.6천 |
|---|
| 2026.01.26 | ₩48,301 | ₩48,386 | ₩48,193 | ₩48,352 | +0.11% | 5.4천 |
|---|
| 2026.01.23 | ₩48,126 | ₩48,306 | ₩48,126 | ₩48,306 | +0.37% | 1.5천 |
|---|
| 2026.01.22 | ₩48,142 | ₩48,293 | ₩48,099 | ₩48,238 | +0.20% | 1.1만 |
|---|
| 2026.01.21 | ₩47,218 | ₩47,946 | ₩46,758 | ₩47,946 | +1.54% | 7.1천 |
|---|
| 2026.01.20 | ₩47,565 | ₩47,645 | ₩47,212 | ₩47,332 | -0.49% | 10.8만 |
|---|
| 2026.01.16 | ₩47,979 | ₩48,046 | ₩47,806 | ₩48,006 | +0.06% | 4.6천 |
|---|
| 2026.01.15 | ₩47,886 | ₩47,939 | ₩47,699 | ₩47,934 | +0.10% | 5천 |
|---|
| 2026.01.14 | ₩47,472 | ₩47,874 | ₩47,472 | ₩47,874 | +0.85% | 4.6천 |
|---|
| 2026.01.13 | ₩47,672 | ₩47,806 | ₩47,565 | ₩47,584 | -0.18% | 1만 |
|---|
| 2026.01.12 | ₩47,752 | ₩47,959 | ₩47,712 | ₩47,932 | +0.38% | 6천 |
|---|
| 2026.01.09 | ₩47,806 | ₩47,806 | ₩47,463 | ₩47,580 | -0.47% | 7천 |
|---|
| 2026.01.08 | ₩46,965 | ₩47,378 | ₩46,965 | ₩47,222 | +0.55% | 5.8천 |
|---|
| 2026.01.07 | ₩47,071 | ₩47,445 | ₩46,711 | ₩46,756 | -0.67% | 8.5천 |
|---|
| 2026.01.06 | ₩46,671 | ₩47,045 | ₩46,671 | ₩46,967 | +0.64% | 5.4만 |
|---|
| 2026.01.05 | ₩45,897 | ₩46,531 | ₩45,897 | ₩46,516 | +1.35% | 2.7천 |
|---|
| 2026.01.02 | ₩45,603 | ₩45,603 | ₩45,202 | ₩45,472 | -0.29% | 5.3천 |
|---|
| 2025.12.31 | ₩45,443 | ₩45,443 | ₩45,216 | ₩45,232 | -0.46% | 6.4천 |
|---|
| 2025.12.30 | ₩45,656 | ₩45,656 | ₩44,628 | ₩45,550 | -0.23% | 4.5천 |
|---|
| 2025.12.29 | ₩46,978 | ₩46,981 | ₩46,831 | ₩46,975 | -0.01% | 1.6천 |
|---|
| 2025.12.26 | ₩47,038 | ₩47,083 | ₩46,978 | ₩47,038 | 0.00% | 2.6천 |
|---|
| 2025.12.24 | ₩47,085 | ₩47,090 | ₩47,085 | ₩47,090 | +0.01% | 900 |
|---|
| 2025.12.23 | ₩46,844 | ₩46,915 | ₩46,844 | ₩46,915 | +0.15% | 600 |
|---|
| 2025.12.22 | ₩46,858 | ₩46,965 | ₩46,858 | ₩46,858 | 0.00% | 3.1천 |
|---|
| 2025.12.19 | ₩46,258 | ₩46,671 | ₩46,258 | ₩46,591 | +0.72% | 1천 |
|---|
| 2025.12.18 | ₩46,284 | ₩46,324 | ₩46,069 | ₩46,069 | -0.46% | 4.3천 |
|---|
| 2025.12.17 | ₩46,124 | ₩46,124 | ₩45,886 | ₩45,886 | -0.52% | 600 |
|---|
| 2025.12.16 | ₩46,204 | ₩46,310 | ₩46,190 | ₩46,198 | -0.01% | 1.8만 |
|---|
| 2025.12.15 | ₩46,457 | ₩46,591 | ₩46,444 | ₩46,520 | +0.14% | 2.9천 |
|---|
| 2025.12.12 | ₩46,698 | ₩46,698 | ₩46,391 | ₩46,471 | -0.49% | 2.5천 |
|---|
| 2025.12.11 | ₩46,484 | ₩46,800 | ₩46,484 | ₩46,671 | +0.40% | 2천 |
|---|
| 2025.12.10 | ₩45,923 | ₩46,473 | ₩45,923 | ₩46,473 | +1.20% | 2.8천 |
|---|
| 2025.12.09 | ₩45,870 | ₩45,870 | ₩45,723 | ₩45,735 | -0.29% | 3.1천 |
|---|
| 2025.12.08 | ₩45,723 | ₩45,723 | ₩45,672 | ₩45,672 | -0.11% | 600 |
|---|
| 2025.12.05 | ₩45,943 | ₩45,943 | ₩45,736 | ₩45,776 | -0.36% | 2.8천 |
|---|
| 2025.12.04 | ₩45,630 | ₩45,851 | ₩45,630 | ₩45,794 | +0.36% | 1.3천 |
|---|
| 2025.12.03 | ₩45,616 | ₩45,830 | ₩45,616 | ₩45,748 | +0.29% | 5.3천 |
|---|
| 2025.12.02 | ₩45,242 | ₩45,457 | ₩45,242 | ₩45,457 | +0.48% | 1.2천 |
|---|
| 2025.12.01 | ₩45,323 | ₩45,323 | ₩45,042 | ₩45,042 | -0.62% | 1.3천 |
|---|
| 2025.11.28 | ₩45,403 | ₩45,615 | ₩45,403 | ₩45,615 | +0.47% | 900 |
|---|
| 2025.11.26 | ₩45,412 | ₩45,656 | ₩45,412 | ₩45,564 | +0.34% | 1.2천 |
|---|
| 2025.11.25 | ₩45,242 | ₩45,328 | ₩45,242 | ₩45,328 | +0.19% | 500 |
|---|
| 2025.11.24 | ₩44,252 | ₩44,587 | ₩44,252 | ₩44,487 | +0.53% | 1.2천 |
|---|
| 2025.11.21 | ₩43,841 | ₩44,695 | ₩43,841 | ₩44,412 | +1.30% | 2.3천 |
|---|
| 2025.11.20 | ₩43,754 | ₩43,754 | ₩43,710 | ₩43,710 | -0.10% | 400 |
|---|
| 2025.11.19 | ₩44,215 | ₩44,300 | ₩44,074 | ₩44,162 | -0.12% | 3.4천 |
|---|
| 2025.11.18 | ₩44,327 | ₩44,508 | ₩44,327 | ₩44,367 | +0.09% | 1천 |
|---|
| 2025.11.17 | ₩44,909 | ₩45,029 | ₩44,482 | ₩44,511 | -0.89% | 3.5천 |
|---|
| 2025.11.14 | ₩44,588 | ₩45,229 | ₩44,588 | ₩45,096 | +1.14% | 2천 |
|---|
| 2025.11.13 | ₩45,603 | ₩45,616 | ₩45,057 | ₩45,057 | -1.20% | 2.6천 |
|---|
| 2025.11.12 | ₩45,683 | ₩45,763 | ₩45,610 | ₩45,654 | -0.06% | 1.6천 |
|---|
| 2025.11.11 | ₩45,376 | ₩45,750 | ₩45,357 | ₩45,624 | +0.55% | 4.9천 |
|---|
| 2025.11.10 | ₩45,016 | ₩45,281 | ₩44,942 | ₩45,281 | +0.59% | 1.7천 |
|---|
| 2025.11.07 | ₩44,522 | ₩44,989 | ₩44,468 | ₩44,934 | +0.93% | 1.8천 |
|---|
| 2025.11.06 | ₩44,850 | ₩44,875 | ₩44,722 | ₩44,722 | -0.29% | 800 |
|---|
| 2025.11.05 | ₩45,162 | ₩45,509 | ₩45,162 | ₩45,395 | +0.51% | 1.5천 |
|---|
| 2025.11.04 | ₩45,616 | ₩45,616 | ₩45,271 | ₩45,271 | -0.76% | 900 |
|---|
| 2025.11.03 | ₩45,523 | ₩45,821 | ₩45,523 | ₩45,821 | +0.65% | 1.7천 |
|---|
| 2025.10.31 | ₩45,656 | ₩45,963 | ₩45,563 | ₩45,810 | +0.34% | 4.1천 |
|---|
| 2025.10.30 | ₩45,776 | ₩46,030 | ₩45,567 | ₩45,567 | -0.46% | 5.2천 |
|---|
| 2025.10.29 | ₩46,129 | ₩46,204 | ₩45,748 | ₩45,748 | -0.82% | 4.8천 |
|---|
| 2025.10.28 | ₩46,177 | ₩46,417 | ₩46,149 | ₩46,149 | -0.06% | 6천 |
|---|
| 2025.10.27 | ₩46,057 | ₩46,417 | ₩46,057 | ₩46,417 | +0.78% | 2.8천 |
|---|
| 2025.10.24 | ₩46,141 | ₩46,190 | ₩46,057 | ₩46,149 | +0.02% | 4.5천 |
|---|
| 2025.10.23 | ₩45,496 | ₩45,750 | ₩45,496 | ₩45,750 | +0.56% | 1천 |
|---|
| 2025.10.22 | ₩45,923 | ₩45,923 | ₩45,483 | ₩45,648 | -0.60% | 4.9천 |
|---|
| 2025.10.21 | ₩45,736 | ₩46,037 | ₩45,736 | ₩45,977 | +0.53% | 1.8천 |
|---|
| 2025.10.20 | ₩45,863 | ₩46,003 | ₩45,837 | ₩45,957 | +0.20% | 1.6천 |
|---|
| 2025.10.17 | ₩45,349 | ₩45,461 | ₩45,229 | ₩45,423 | +0.16% | 2.1천 |
|---|
| 2025.10.16 | ₩45,752 | ₩45,752 | ₩45,276 | ₩45,327 | -0.93% | 3.8천 |
|---|
| 2025.10.15 | ₩45,817 | ₩45,890 | ₩45,162 | ₩45,489 | -0.71% | 3천 |
|---|
| 2025.10.14 | ₩45,109 | ₩45,843 | ₩45,089 | ₩45,667 | +1.24% | 2.9천 |
|---|
| 2025.10.13 | ₩45,496 | ₩45,536 | ₩45,435 | ₩45,435 | -0.13% | 1.6천 |
|---|
| 2025.10.10 | ₩46,217 | ₩46,217 | ₩45,042 | ₩45,042 | -2.54% | 5.5천 |
|---|