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 | ₩47,368 | ₩47,528 | ₩47,368 | ₩47,528 | +0.34% | 2.5천 |
| 2026.10.08 | ₩46,753 | ₩47,095 | ₩46,660 | ₩47,095 | +0.73% | 5.5천 |
| 2026.10.07 | ₩46,728 | ₩46,854 | ₩46,728 | ₩46,780 | +0.11% | 1.1천 |
| 2026.10.06 | ₩46,927 | ₩47,194 | ₩46,927 | ₩47,097 | +0.36% | 6.8만 |
| 2026.10.05 | ₩46,566 | ₩46,975 | ₩46,566 | ₩46,975 | +0.88% | 800 |
| 2026.10.02 | ₩46,847 | ₩46,994 | ₩46,553 | ₩46,765 | -0.17% | 9.8천 |
| 2026.10.01 | ₩46,787 | ₩46,787 | ₩44,663 | ₩46,719 | -0.15% | 8천 |
| 2026.09.30 | ₩47,021 | ₩47,021 | ₩46,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,747 |
| -0.58% |
| 1.9천 |
| 2026.09.29 | ₩46,874 | ₩46,874 | ₩46,646 | ₩46,862 | -0.03% | 3.4천 |
|---|
| 2026.09.28 | ₩47,248 | ₩47,501 | ₩47,248 | ₩47,328 | +0.17% | 2.5천 |
|---|
| 2026.09.25 | ₩47,435 | ₩47,726 | ₩47,421 | ₩47,531 | +0.20% | 3.4천 |
|---|
| 2026.09.24 | ₩47,715 | ₩47,849 | ₩47,435 | ₩47,463 | -0.53% | 3.4천 |
|---|
| 2026.09.23 | ₩47,916 | ₩47,942 | ₩47,769 | ₩47,819 | -0.20% | 3.1천 |
|---|
| 2026.09.22 | ₩48,290 | ₩48,290 | ₩48,156 | ₩48,183 | -0.22% | 3.7천 |
|---|
| 2026.09.21 | ₩48,103 | ₩48,223 | ₩48,096 | ₩48,207 | +0.22% | 2.4천 |
|---|
| 2026.09.18 | ₩47,966 | ₩47,969 | ₩47,902 | ₩47,964 | -0.01% | 1.6천 |
|---|
| 2026.09.17 | ₩48,237 | ₩48,263 | ₩48,188 | ₩48,188 | -0.10% | 1.9천 |
|---|
| 2026.09.16 | ₩48,183 | ₩48,223 | ₩47,948 | ₩47,948 | -0.49% | 3.1천 |
|---|
| 2026.09.15 | ₩47,969 | ₩48,183 | ₩47,916 | ₩48,144 | +0.36% | 3.5천 |
|---|
| 2026.09.14 | ₩48,290 | ₩48,590 | ₩48,290 | ₩48,506 | +0.45% | 1.3천 |
|---|
| 2026.09.11 | ₩48,143 | ₩48,143 | ₩48,099 | ₩48,099 | -0.09% | 400 |
|---|
| 2026.09.10 | ₩48,022 | ₩48,076 | ₩47,882 | ₩47,909 | -0.24% | 2.1천 |
|---|
| 2026.09.09 | ₩48,497 | ₩48,497 | ₩48,290 | ₩48,322 | -0.36% | 4.5천 |
|---|
| 2026.09.08 | ₩49,131 | ₩49,131 | ₩48,813 | ₩48,813 | -0.65% | 2.9천 |
|---|
| 2026.09.04 | ₩49,358 | ₩49,552 | ₩49,305 | ₩49,364 | +0.01% | 2.2천 |
|---|
| 2026.09.03 | ₩50,039 | ₩50,078 | ₩49,828 | ₩50,041 | +0.00% | 1.5천 |
|---|
| 2026.09.02 | ₩49,659 | ₩49,732 | ₩49,559 | ₩49,601 | -0.12% | 2.3천 |
|---|
| 2026.09.01 | ₩49,879 | ₩49,959 | ₩49,528 | ₩49,528 | -0.70% | 3.2천 |
|---|
| 2026.08.31 | ₩50,106 | ₩50,333 | ₩50,093 | ₩50,289 | +0.37% | 5천 |
|---|
| 2026.08.28 | ₩51,001 | ₩51,188 | ₩50,587 | ₩50,626 | -0.74% | 6.9천 |
|---|
| 2026.08.27 | ₩50,868 | ₩51,055 | ₩50,854 | ₩50,942 | +0.15% | 6.2천 |
|---|
| 2026.08.26 | ₩50,868 | ₩51,001 | ₩50,747 | ₩50,854 | -0.03% | 1.3천 |
|---|
| 2026.08.25 | ₩50,781 | ₩50,888 | ₩50,781 | ₩50,888 | +0.21% | 1.5천 |
|---|
| 2026.08.24 | ₩50,921 | ₩50,934 | ₩50,734 | ₩50,754 | -0.33% | 3.3천 |
|---|
| 2026.08.21 | ₩50,908 | ₩51,055 | ₩50,894 | ₩50,965 | +0.11% | 3.4천 |
|---|
| 2026.08.20 | ₩50,934 | ₩51,081 | ₩50,693 | ₩50,693 | -0.47% | 6.1천 |
|---|
| 2026.08.19 | ₩50,868 | ₩51,175 | ₩50,868 | ₩51,000 | +0.26% | 1.9천 |
|---|
| 2026.08.18 | ₩50,641 | ₩50,641 | ₩50,340 | ₩50,340 | -0.59% | 3.6천 |
|---|
| 2026.08.17 | ₩50,360 | ₩50,360 | ₩50,220 | ₩50,226 | -0.27% | 1.8천 |
|---|
| 2026.08.14 | ₩50,560 | ₩50,560 | ₩50,447 | ₩50,447 | -0.22% | 500 |
|---|
| 2026.08.13 | ₩50,507 | ₩50,507 | ₩50,447 | ₩50,447 | -0.12% | 800 |
|---|
| 2026.08.12 | ₩50,013 | ₩50,206 | ₩50,013 | ₩50,206 | +0.39% | 4.9천 |
|---|
| 2026.08.11 | ₩50,160 | ₩50,327 | ₩50,146 | ₩50,177 | +0.03% | 6.5천 |
|---|
| 2026.08.10 | ₩50,160 | ₩50,259 | ₩50,013 | ₩50,026 | -0.27% | 2.7만 |
|---|
| 2026.08.07 | ₩49,772 | ₩50,011 | ₩49,719 | ₩50,011 | +0.48% | 900 |
|---|
| 2026.08.06 | ₩50,627 | ₩50,627 | ₩49,124 | ₩49,124 | -2.97% | 1.2천 |
|---|
| 2026.08.05 | ₩49,759 | ₩49,812 | ₩49,404 | ₩49,404 | -0.71% | 2.5천 |
|---|
| 2026.08.04 | ₩49,692 | ₩50,059 | ₩49,692 | ₩50,058 | +0.74% | 3천 |
|---|
| 2026.08.03 | ₩49,158 | ₩49,265 | ₩49,064 | ₩49,219 | +0.13% | 2.2천 |
|---|
| 2026.07.31 | ₩48,350 | ₩48,884 | ₩48,243 | ₩48,831 | +0.99% | 2.8천 |
|---|
| 2026.07.30 | ₩48,931 | ₩49,270 | ₩48,931 | ₩49,270 | +0.69% | 1.5천 |
|---|
| 2026.07.29 | ₩49,518 | ₩49,705 | ₩49,179 | ₩49,179 | -0.69% | 1.7천 |
|---|
| 2026.07.28 | ₩49,147 | ₩49,364 | ₩49,147 | ₩49,364 | +0.44% | 2.4천 |
|---|
| 2026.07.27 | ₩48,477 | ₩48,623 | ₩48,463 | ₩48,623 | +0.30% | 1천 |
|---|
| 2026.07.24 | ₩47,769 | ₩48,263 | ₩47,769 | ₩48,115 | +0.72% | 900 |
|---|
| 2026.07.23 | ₩47,381 | ₩47,835 | ₩47,381 | ₩47,646 | +0.56% | 3천 |
|---|
| 2026.07.22 | ₩48,022 | ₩48,220 | ₩47,724 | ₩47,724 | -0.62% | 5.6천 |
|---|
| 2026.07.21 | ₩48,009 | ₩48,096 | ₩47,969 | ₩48,030 | +0.04% | 2.3천 |
|---|
| 2026.07.20 | ₩47,996 | ₩48,209 | ₩47,982 | ₩47,985 | -0.02% | 3.8천 |
|---|
| 2026.07.17 | ₩48,183 | ₩48,316 | ₩47,982 | ₩48,048 | -0.28% | 2.6천 |
|---|
| 2026.07.16 | ₩47,956 | ₩48,089 | ₩47,956 | ₩48,016 | +0.13% | 1.6천 |
|---|
| 2026.07.15 | ₩47,715 | ₩48,009 | ₩47,702 | ₩47,866 | +0.32% | 9.7천 |
|---|
| 2026.07.14 | ₩48,036 | ₩48,049 | ₩47,749 | ₩47,783 | -0.53% | 2.4천 |
|---|
| 2026.07.13 | ₩48,143 | ₩48,143 | ₩47,988 | ₩47,988 | -0.32% | 2.4천 |
|---|
| 2026.07.10 | ₩48,129 | ₩48,129 | ₩48,036 | ₩48,109 | -0.04% | 1천 |
|---|
| 2026.07.09 | ₩47,982 | ₩48,049 | ₩47,916 | ₩48,026 | +0.09% | 1.3천 |
|---|
| 2026.07.08 | ₩47,982 | ₩47,996 | ₩47,742 | ₩47,972 | -0.02% | 3.2천 |
|---|
| 2026.07.07 | ₩48,563 | ₩48,677 | ₩48,410 | ₩48,530 | -0.07% | 1.7천 |
|---|
| 2026.07.06 | ₩48,450 | ₩48,677 | ₩48,450 | ₩48,626 | +0.36% | 3.3천 |
|---|
| 2026.07.02 | ₩48,209 | ₩48,517 | ₩48,209 | ₩48,334 | +0.26% | 1.8천 |
|---|
| 2026.07.01 | ₩47,742 | ₩47,822 | ₩47,622 | ₩47,622 | -0.25% | 1.4천 |
|---|
| 2026.06.30 | ₩47,254 | ₩47,475 | ₩47,234 | ₩47,423 | +0.36% | 1.1만 |
|---|
| 2026.06.29 | ₩47,127 | ₩47,127 | ₩47,041 | ₩47,094 | -0.07% | 2.9천 |
|---|
| 2026.06.26 | ₩46,672 | ₩46,834 | ₩46,672 | ₩46,823 | +0.32% | 4천 |
|---|
| 2026.06.25 | ₩46,339 | ₩46,673 | ₩46,246 | ₩46,366 | +0.06% | 4.8천 |
|---|
| 2026.06.24 | ₩46,259 | ₩46,339 | ₩46,085 | ₩46,207 | -0.11% | 3.4천 |
|---|
| 2026.06.23 | ₩45,711 | ₩46,005 | ₩45,711 | ₩45,786 | +0.16% | 3천 |
|---|
| 2026.06.22 | ₩45,731 | ₩45,872 | ₩45,678 | ₩45,817 | +0.19% | 2.8천 |
|---|
| 2026.06.18 | ₩46,005 | ₩46,166 | ₩46,005 | ₩46,160 | +0.34% | 1.8천 |
|---|
| 2026.06.17 | ₩46,687 | ₩46,880 | ₩46,088 | ₩46,088 | -1.28% | 600 |
|---|
| 2026.06.16 | ₩46,867 | ₩46,887 | ₩46,695 | ₩46,695 | -0.37% | 5.5천 |
|---|
| 2026.06.15 | ₩46,827 | ₩46,827 | ₩46,816 | ₩46,816 | -0.02% | 400 |
|---|
| 2026.06.12 | ₩46,980 | ₩47,161 | ₩46,720 | ₩47,017 | +0.08% | 5.5천 |
|---|
| 2026.06.11 | ₩46,473 | ₩46,890 | ₩46,359 | ₩46,890 | +0.90% | 3.9천 |
|---|
| 2026.06.10 | ₩46,660 | ₩46,900 | ₩46,230 | ₩46,230 | -0.92% | 1.5천 |
|---|
| 2026.06.09 | ₩46,834 | ₩46,834 | ₩46,199 | ₩46,546 | -0.61% | 2.8천 |
|---|
| 2026.06.08 | ₩46,419 | ₩46,793 | ₩46,419 | ₩46,441 | +0.05% | 3.9천 |
|---|
| 2026.06.05 | ₩47,021 | ₩47,021 | ₩46,313 | ₩46,379 | -1.36% | 3.3천 |
|---|
| 2026.06.04 | ₩46,967 | ₩47,101 | ₩46,940 | ₩46,942 | -0.05% | 1.2만 |
|---|
| 2026.06.03 | ₩46,660 | ₩46,727 | ₩46,620 | ₩46,633 | -0.06% | 2.4천 |
|---|
| 2026.06.02 | ₩46,900 | ₩47,061 | ₩46,673 | ₩46,954 | +0.11% | 5천 |
|---|
| 2026.06.01 | ₩47,061 | ₩47,194 | ₩47,061 | ₩47,069 | +0.02% | 1.6천 |
|---|
| 2026.05.29 | ₩47,328 | ₩47,421 | ₩47,154 | ₩47,166 | -0.34% | 1.8천 |
|---|
| 2026.05.28 | ₩47,135 | ₩47,572 | ₩47,125 | ₩47,461 | +0.69% | 5.6천 |
|---|
| 2026.05.27 | ₩47,233 | ₩47,294 | ₩47,169 | ₩47,169 | -0.14% | 1.8천 |
|---|
| 2026.05.26 | ₩47,395 | ₩47,395 | ₩47,265 | ₩47,265 | -0.27% | 1.5천 |
|---|
| 2026.05.22 | ₩47,034 | ₩47,274 | ₩46,914 | ₩47,033 | -0.00% | 8.6천 |
|---|
| 2026.05.21 | ₩46,580 | ₩47,079 | ₩46,580 | ₩46,935 | +0.76% | 3천 |
|---|
| 2026.05.20 | ₩46,433 | ₩46,767 | ₩46,286 | ₩46,695 | +0.56% | 1만 |
|---|
| 2026.05.19 | ₩46,339 | ₩46,484 | ₩46,339 | ₩46,437 | +0.21% | 2.5천 |
|---|
| 2026.05.18 | ₩46,152 | ₩46,566 | ₩46,152 | ₩46,560 | +0.88% | 3.1천 |
|---|
| 2026.05.15 | ₩46,112 | ₩46,179 | ₩46,061 | ₩46,061 | -0.11% | 1.2천 |
|---|
| 2026.05.14 | ₩46,606 | ₩46,832 | ₩46,518 | ₩46,518 | -0.19% | 3.1천 |
|---|
| 2026.05.13 | ₩46,413 | ₩46,593 | ₩46,290 | ₩46,580 | +0.36% | 3.8천 |
|---|
| 2026.05.12 | ₩46,533 | ₩46,779 | ₩46,413 | ₩46,779 | +0.53% | 5.8천 |
|---|
| 2026.05.11 | ₩46,874 | ₩46,980 | ₩46,673 | ₩46,753 | -0.26% | 4.4천 |
|---|
| 2026.05.08 | ₩46,767 | ₩46,992 | ₩46,767 | ₩46,992 | +0.48% | 4.5천 |
|---|
| 2026.05.07 | ₩46,994 | ₩47,216 | ₩46,773 | ₩46,773 | -0.47% | 4.6천 |
|---|
| 2026.05.06 | ₩47,061 | ₩47,301 | ₩46,994 | ₩47,285 | +0.48% | 4.3천 |
|---|
| 2026.05.05 | ₩46,553 | ₩46,553 | ₩46,339 | ₩46,465 | -0.19% | 3.7천 |
|---|
| 2026.05.04 | ₩46,940 | ₩47,154 | ₩46,888 | ₩46,888 | -0.11% | 1.5천 |
|---|
| 2026.05.01 | ₩46,900 | ₩47,074 | ₩46,793 | ₩46,903 | +0.01% | 4.1만 |
|---|
| 2026.04.30 | ₩46,272 | ₩46,860 | ₩46,272 | ₩46,793 | +1.13% | 1만 |
|---|
| 2026.04.29 | ₩45,985 | ₩46,005 | ₩45,798 | ₩45,881 | -0.23% | 2.1천 |
|---|
| 2026.04.28 | ₩46,339 | ₩46,366 | ₩46,232 | ₩46,366 | +0.06% | 1.5천 |
|---|
| 2026.04.27 | ₩46,800 | ₩47,087 | ₩46,696 | ₩46,696 | -0.22% | 4.9천 |
|---|
| 2026.04.24 | ₩46,753 | ₩46,967 | ₩46,593 | ₩46,859 | +0.23% | 4.8천 |
|---|
| 2026.04.23 | ₩47,194 | ₩47,194 | ₩46,805 | ₩46,805 | -0.82% | 1.9천 |
|---|
| 2026.04.22 | ₩47,775 | ₩47,775 | ₩47,288 | ₩47,456 | -0.67% | 4.4천 |
|---|
| 2026.04.21 | ₩47,902 | ₩47,902 | ₩47,595 | ₩47,595 | -0.64% | 3.7천 |
|---|
| 2026.04.20 | ₩48,129 | ₩48,316 | ₩48,103 | ₩48,260 | +0.27% | 2.5천 |
|---|
| 2026.04.17 | ₩48,450 | ₩48,570 | ₩48,263 | ₩48,304 | -0.30% | 8천 |
|---|
| 2026.04.16 | ₩47,708 | ₩47,982 | ₩47,662 | ₩47,750 | +0.09% | 6.1천 |
|---|
| 2026.04.15 | ₩47,582 | ₩47,889 | ₩47,481 | ₩47,702 | +0.25% | 6.7천 |
|---|
| 2026.04.14 | ₩47,541 | ₩47,555 | ₩47,395 | ₩47,488 | -0.11% | 3.7천 |
|---|
| 2026.04.13 | ₩46,713 | ₩47,226 | ₩46,713 | ₩47,226 | +1.10% | 9.3천 |
|---|
| 2026.04.10 | ₩46,994 | ₩46,994 | ₩46,609 | ₩46,609 | -0.82% | 1천 |
|---|
| 2026.04.09 | ₩47,261 | ₩47,328 | ₩46,860 | ₩47,167 | -0.20% | 5.4천 |
|---|
| 2026.04.08 | ₩47,635 | ₩48,363 | ₩47,368 | ₩47,484 | -0.32% | 4.7천 |
|---|
| 2026.04.07 | ₩46,520 | ₩46,606 | ₩46,466 | ₩46,546 | +0.06% | 1.8천 |
|---|
| 2026.04.06 | ₩46,379 | ₩46,602 | ₩46,259 | ₩46,602 | +0.48% | 1.9천 |
|---|
| 2026.04.02 | ₩45,618 | ₩46,513 | ₩45,618 | ₩46,385 | +1.68% | 4.1천 |
|---|
| 2026.04.01 | ₩46,393 | ₩46,526 | ₩46,192 | ₩46,276 | -0.25% | 6.4천 |
|---|
| 2026.03.31 | ₩45,351 | ₩45,872 | ₩45,271 | ₩45,837 | +1.07% | 4.7천 |
|---|
| 2026.03.30 | ₩45,037 | ₩45,311 | ₩44,736 | ₩44,828 | -0.46% | 7.3천 |
|---|
| 2026.03.27 | ₩45,177 | ₩45,217 | ₩44,882 | ₩44,882 | -0.65% | 4.1천 |
|---|
| 2026.03.26 | ₩45,631 | ₩46,052 | ₩45,422 | ₩45,422 | -0.46% | 2.3천 |
|---|
| 2026.03.25 | ₩46,005 | ₩46,005 | ₩45,838 | ₩45,932 | -0.16% | 5.4천 |
|---|
| 2026.03.24 | ₩45,448 | ₩45,551 | ₩45,351 | ₩45,351 | -0.21% | 1.3천 |
|---|
| 2026.03.23 | ₩45,498 | ₩45,945 | ₩45,498 | ₩45,558 | +0.13% | 5.2천 |
|---|
| 2026.03.20 | ₩45,631 | ₩45,631 | ₩44,923 | ₩44,954 | -1.48% | 3.2천 |
|---|
| 2026.03.19 | ₩45,451 | ₩46,019 | ₩45,451 | ₩45,858 | +0.90% | 7.2천 |
|---|
| 2026.03.18 | ₩46,700 | ₩46,740 | ₩46,194 | ₩46,194 | -1.08% | 4.8천 |
|---|
| 2026.03.17 | ₩46,780 | ₩46,994 | ₩46,646 | ₩46,787 | +0.01% | 5.1천 |
|---|
| 2026.03.16 | ₩46,580 | ₩46,620 | ₩46,458 | ₩46,458 | -0.26% | 5.7천 |
|---|
| 2026.03.13 | ₩46,406 | ₩46,446 | ₩46,112 | ₩46,128 | -0.60% | 5천 |
|---|
| 2026.03.12 | ₩46,727 | ₩46,727 | ₩46,276 | ₩46,276 | -0.96% | 5.9천 |
|---|
| 2026.03.11 | ₩47,127 | ₩47,155 | ₩46,700 | ₩46,847 | -0.60% | 1.7만 |
|---|
| 2026.03.10 | ₩47,548 | ₩47,769 | ₩47,421 | ₩47,427 | -0.26% | 5.6만 |
|---|
| 2026.03.09 | ₩46,807 | ₩48,009 | ₩46,807 | ₩47,822 | +2.17% | 3.7만 |
|---|
| 2026.03.06 | ₩47,234 | ₩47,662 | ₩46,780 | ₩47,513 | +0.59% | 2.4만 |
|---|
| 2026.03.05 | ₩48,236 | ₩48,303 | ₩47,477 | ₩47,749 | -1.01% | 9천 |
|---|
| 2026.03.04 | ₩48,049 | ₩48,637 | ₩48,049 | ₩48,535 | +1.01% | 7.5천 |
|---|
| 2026.03.03 | ₩48,022 | ₩48,557 | ₩47,329 | ₩48,267 | +0.51% | 1.5만 |
|---|
| 2026.03.02 | ₩48,784 | ₩49,211 | ₩48,637 | ₩49,211 | +0.88% | 1.8만 |
|---|
| 2026.02.27 | ₩48,623 | ₩49,198 | ₩48,623 | ₩49,198 | +1.18% | 1.3만 |
|---|
| 2026.02.26 | ₩48,517 | ₩48,998 | ₩48,316 | ₩48,840 | +0.67% | 4.4천 |
|---|
| 2026.02.25 | ₩48,503 | ₩48,704 | ₩48,169 | ₩48,646 | +0.29% | 5.6천 |
|---|
| 2026.02.24 | ₩48,290 | ₩48,477 | ₩48,290 | ₩48,430 | +0.29% | 6천 |
|---|
| 2026.02.23 | ₩48,436 | ₩48,450 | ₩48,109 | ₩48,165 | -0.56% | 2.9천 |
|---|
| 2026.02.20 | ₩48,744 | ₩48,824 | ₩48,610 | ₩48,801 | +0.12% | 4.7천 |
|---|
| 2026.02.19 | ₩48,316 | ₩48,583 | ₩48,316 | ₩48,497 | +0.37% | 6.3천 |
|---|
| 2026.02.18 | ₩48,303 | ₩48,677 | ₩48,303 | ₩48,414 | +0.23% | 1.7천 |
|---|
| 2026.02.17 | ₩48,316 | ₩48,316 | ₩47,942 | ₩48,147 | -0.35% | 1.8천 |
|---|
| 2026.02.13 | ₩48,140 | ₩48,543 | ₩48,140 | ₩48,363 | +0.46% | 6.5천 |
|---|
| 2026.02.12 | ₩48,303 | ₩48,410 | ₩47,829 | ₩48,036 | -0.55% | 7.2만 |
|---|
| 2026.02.11 | ₩48,428 | ₩48,428 | ₩47,970 | ₩48,149 | -0.58% | 6.2천 |
|---|
| 2026.02.10 | ₩48,416 | ₩48,530 | ₩48,316 | ₩48,490 | +0.15% | 5.1천 |
|---|
| 2026.02.09 | ₩47,996 | ₩48,303 | ₩47,996 | ₩48,303 | +0.64% | 1.2천 |
|---|
| 2026.02.06 | ₩47,628 | ₩47,956 | ₩47,501 | ₩47,909 | +0.59% | 5천 |
|---|
| 2026.02.05 | ₩47,061 | ₩47,395 | ₩46,940 | ₩46,940 | -0.26% | 5.2천 |
|---|
| 2026.02.04 | ₩47,688 | ₩47,715 | ₩47,354 | ₩47,528 | -0.34% | 7.3천 |
|---|
| 2026.02.03 | ₩47,608 | ₩47,942 | ₩47,161 | ₩47,449 | -0.33% | 6.2천 |
|---|
| 2026.02.02 | ₩46,876 | ₩47,615 | ₩46,876 | ₩47,551 | +1.44% | 8천 |
|---|
| 2026.01.30 | ₩47,809 | ₩47,809 | ₩47,361 | ₩47,501 | -0.64% | 6.5천 |
|---|
| 2026.01.29 | ₩47,754 | ₩47,956 | ₩47,702 | ₩47,877 | +0.26% | 2.5천 |
|---|
| 2026.01.28 | ₩48,089 | ₩48,089 | ₩47,830 | ₩47,830 | -0.54% | 7.6천 |
|---|
| 2026.01.27 | ₩48,410 | ₩48,574 | ₩48,356 | ₩48,569 | +0.33% | 4.6천 |
|---|
| 2026.01.26 | ₩48,331 | ₩48,416 | ₩48,223 | ₩48,382 | +0.11% | 5.4천 |
|---|
| 2026.01.23 | ₩48,156 | ₩48,336 | ₩48,156 | ₩48,336 | +0.37% | 1.5천 |
|---|
| 2026.01.22 | ₩48,172 | ₩48,323 | ₩48,129 | ₩48,268 | +0.20% | 1.1만 |
|---|
| 2026.01.21 | ₩47,248 | ₩47,976 | ₩46,787 | ₩47,976 | +1.54% | 7.1천 |
|---|
| 2026.01.20 | ₩47,595 | ₩47,675 | ₩47,241 | ₩47,361 | -0.49% | 10.8만 |
|---|
| 2026.01.16 | ₩48,009 | ₩48,076 | ₩47,835 | ₩48,036 | +0.06% | 4.6천 |
|---|
| 2026.01.15 | ₩47,916 | ₩47,969 | ₩47,728 | ₩47,964 | +0.10% | 5천 |
|---|
| 2026.01.14 | ₩47,501 | ₩47,903 | ₩47,501 | ₩47,903 | +0.85% | 4.6천 |
|---|
| 2026.01.13 | ₩47,702 | ₩47,835 | ₩47,595 | ₩47,614 | -0.18% | 1만 |
|---|
| 2026.01.12 | ₩47,782 | ₩47,989 | ₩47,742 | ₩47,962 | +0.38% | 6천 |
|---|
| 2026.01.09 | ₩47,835 | ₩47,835 | ₩47,492 | ₩47,610 | -0.47% | 7천 |
|---|
| 2026.01.08 | ₩46,994 | ₩47,408 | ₩46,994 | ₩47,252 | +0.55% | 5.8천 |
|---|
| 2026.01.07 | ₩47,101 | ₩47,475 | ₩46,740 | ₩46,785 | -0.67% | 8.5천 |
|---|
| 2026.01.06 | ₩46,700 | ₩47,074 | ₩46,700 | ₩46,996 | +0.64% | 5.4만 |
|---|
| 2026.01.05 | ₩45,925 | ₩46,560 | ₩45,925 | ₩46,545 | +1.35% | 2.7천 |
|---|
| 2026.01.02 | ₩45,631 | ₩45,631 | ₩45,231 | ₩45,500 | -0.29% | 5.3천 |
|---|
| 2025.12.31 | ₩45,471 | ₩45,471 | ₩45,244 | ₩45,260 | -0.46% | 6.4천 |
|---|
| 2025.12.30 | ₩45,685 | ₩45,685 | ₩44,656 | ₩45,578 | -0.23% | 4.5천 |
|---|
| 2025.12.29 | ₩47,007 | ₩47,010 | ₩46,860 | ₩47,004 | -0.01% | 1.6천 |
|---|
| 2025.12.26 | ₩47,067 | ₩47,113 | ₩47,007 | ₩47,067 | 0.00% | 2.6천 |
|---|
| 2025.12.24 | ₩47,114 | ₩47,119 | ₩47,114 | ₩47,119 | +0.01% | 900 |
|---|
| 2025.12.23 | ₩46,874 | ₩46,944 | ₩46,874 | ₩46,944 | +0.15% | 600 |
|---|
| 2025.12.22 | ₩46,887 | ₩46,994 | ₩46,887 | ₩46,887 | 0.00% | 3.1천 |
|---|
| 2025.12.19 | ₩46,287 | ₩46,700 | ₩46,287 | ₩46,620 | +0.72% | 1천 |
|---|
| 2025.12.18 | ₩46,313 | ₩46,353 | ₩46,097 | ₩46,097 | -0.46% | 4.3천 |
|---|
| 2025.12.17 | ₩46,152 | ₩46,152 | ₩45,914 | ₩45,914 | -0.52% | 600 |
|---|
| 2025.12.16 | ₩46,232 | ₩46,339 | ₩46,219 | ₩46,227 | -0.01% | 1.8만 |
|---|
| 2025.12.15 | ₩46,486 | ₩46,620 | ₩46,473 | ₩46,549 | +0.14% | 2.9천 |
|---|
| 2025.12.12 | ₩46,727 | ₩46,727 | ₩46,419 | ₩46,500 | -0.49% | 2.5천 |
|---|
| 2025.12.11 | ₩46,513 | ₩46,829 | ₩46,513 | ₩46,700 | +0.40% | 2천 |
|---|
| 2025.12.10 | ₩45,952 | ₩46,502 | ₩45,952 | ₩46,502 | +1.20% | 2.8천 |
|---|
| 2025.12.09 | ₩45,898 | ₩45,898 | ₩45,751 | ₩45,764 | -0.29% | 3.1천 |
|---|
| 2025.12.08 | ₩45,751 | ₩45,751 | ₩45,701 | ₩45,701 | -0.11% | 600 |
|---|
| 2025.12.05 | ₩45,972 | ₩45,972 | ₩45,765 | ₩45,805 | -0.36% | 2.8천 |
|---|
| 2025.12.04 | ₩45,658 | ₩45,880 | ₩45,658 | ₩45,822 | +0.36% | 1.3천 |
|---|
| 2025.12.03 | ₩45,645 | ₩45,858 | ₩45,645 | ₩45,777 | +0.29% | 5.3천 |
|---|
| 2025.12.02 | ₩45,271 | ₩45,486 | ₩45,271 | ₩45,486 | +0.48% | 1.2천 |
|---|
| 2025.12.01 | ₩45,351 | ₩45,351 | ₩45,070 | ₩45,070 | -0.62% | 1.3천 |
|---|
| 2025.11.28 | ₩45,431 | ₩45,643 | ₩45,431 | ₩45,643 | +0.47% | 900 |
|---|
| 2025.11.26 | ₩45,440 | ₩45,685 | ₩45,440 | ₩45,593 | +0.34% | 1.2천 |
|---|
| 2025.11.25 | ₩45,271 | ₩45,356 | ₩45,271 | ₩45,356 | +0.19% | 500 |
|---|
| 2025.11.24 | ₩44,279 | ₩44,615 | ₩44,279 | ₩44,515 | +0.53% | 1.2천 |
|---|
| 2025.11.21 | ₩43,868 | ₩44,723 | ₩43,868 | ₩44,440 | +1.30% | 2.3천 |
|---|
| 2025.11.20 | ₩43,781 | ₩43,781 | ₩43,737 | ₩43,737 | -0.10% | 400 |
|---|
| 2025.11.19 | ₩44,242 | ₩44,328 | ₩44,102 | ₩44,190 | -0.12% | 3.4천 |
|---|
| 2025.11.18 | ₩44,354 | ₩44,536 | ₩44,354 | ₩44,394 | +0.09% | 1천 |
|---|
| 2025.11.17 | ₩44,937 | ₩45,057 | ₩44,509 | ₩44,539 | -0.89% | 3.5천 |
|---|
| 2025.11.14 | ₩44,616 | ₩45,257 | ₩44,616 | ₩45,124 | +1.14% | 2천 |
|---|
| 2025.11.13 | ₩45,631 | ₩45,645 | ₩45,085 | ₩45,085 | -1.20% | 2.6천 |
|---|
| 2025.11.12 | ₩45,711 | ₩45,792 | ₩45,638 | ₩45,682 | -0.06% | 1.6천 |
|---|
| 2025.11.11 | ₩45,404 | ₩45,778 | ₩45,385 | ₩45,653 | +0.55% | 4.9천 |
|---|
| 2025.11.10 | ₩45,044 | ₩45,309 | ₩44,970 | ₩45,309 | +0.59% | 1.7천 |
|---|
| 2025.11.07 | ₩44,549 | ₩45,017 | ₩44,496 | ₩44,962 | +0.93% | 1.8천 |
|---|
| 2025.11.06 | ₩44,878 | ₩44,903 | ₩44,750 | ₩44,750 | -0.29% | 800 |
|---|
| 2025.11.05 | ₩45,190 | ₩45,538 | ₩45,190 | ₩45,423 | +0.51% | 1.5천 |
|---|
| 2025.11.04 | ₩45,645 | ₩45,645 | ₩45,299 | ₩45,299 | -0.76% | 900 |
|---|
| 2025.11.03 | ₩45,551 | ₩45,849 | ₩45,551 | ₩45,849 | +0.65% | 1.7천 |
|---|
| 2025.10.31 | ₩45,685 | ₩45,992 | ₩45,591 | ₩45,838 | +0.34% | 4.1천 |
|---|
| 2025.10.30 | ₩45,805 | ₩46,059 | ₩45,595 | ₩45,595 | -0.46% | 5.2천 |
|---|
| 2025.10.29 | ₩46,158 | ₩46,232 | ₩45,777 | ₩45,777 | -0.82% | 4.8천 |
|---|
| 2025.10.28 | ₩46,206 | ₩46,446 | ₩46,178 | ₩46,178 | -0.06% | 6천 |
|---|
| 2025.10.27 | ₩46,085 | ₩46,446 | ₩46,085 | ₩46,446 | +0.78% | 2.8천 |
|---|
| 2025.10.24 | ₩46,170 | ₩46,219 | ₩46,085 | ₩46,178 | +0.02% | 4.5천 |
|---|
| 2025.10.23 | ₩45,524 | ₩45,778 | ₩45,524 | ₩45,778 | +0.56% | 1천 |
|---|
| 2025.10.22 | ₩45,952 | ₩45,952 | ₩45,511 | ₩45,677 | -0.60% | 4.9천 |
|---|
| 2025.10.21 | ₩45,765 | ₩46,065 | ₩45,765 | ₩46,005 | +0.53% | 1.8천 |
|---|
| 2025.10.20 | ₩45,892 | ₩46,032 | ₩45,865 | ₩45,985 | +0.20% | 1.6천 |
|---|
| 2025.10.17 | ₩45,377 | ₩45,490 | ₩45,257 | ₩45,451 | +0.16% | 2.1천 |
|---|
| 2025.10.16 | ₩45,781 | ₩45,781 | ₩45,304 | ₩45,355 | -0.93% | 3.8천 |
|---|
| 2025.10.15 | ₩45,845 | ₩45,918 | ₩45,190 | ₩45,518 | -0.71% | 3천 |
|---|
| 2025.10.14 | ₩45,137 | ₩45,872 | ₩45,117 | ₩45,695 | +1.24% | 2.9천 |
|---|
| 2025.10.13 | ₩45,524 | ₩45,564 | ₩45,463 | ₩45,463 | -0.13% | 1.6천 |
|---|
| 2025.10.10 | ₩46,246 | ₩46,246 | ₩45,070 | ₩45,070 | -2.54% | 5.5천 |
|---|