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 | ₩47,395 | ₩47,556 | ₩47,395 | ₩47,556 | +0.34% | 2.5천 |
| 2026.10.08 | ₩46,780 | ₩47,122 | ₩46,687 | ₩47,122 | +0.73% | 5.5천 |
| 2026.10.07 | ₩46,755 | ₩46,881 | ₩46,755 | ₩46,807 | +0.11% | 1.1천 |
| 2026.10.06 | ₩46,954 | ₩47,221 | ₩46,954 | ₩47,124 | +0.36% | 6.8만 |
| 2026.10.05 | ₩46,593 | ₩47,002 | ₩46,593 | ₩47,002 | +0.88% | 800 |
| 2026.10.02 | ₩46,874 | ₩47,021 | ₩46,580 | ₩46,792 | -0.17% | 9.8천 |
| 2026.10.01 | ₩46,814 | ₩46,814 | ₩44,689 | ₩46,746 | -0.15% | 8천 |
| 2026.09.30 | ₩47,048 | ₩47,048 | ₩46,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,774 |
| -0.58% |
| 1.9천 |
| 2026.09.29 | ₩46,901 | ₩46,901 | ₩46,673 | ₩46,889 | -0.03% | 3.4천 |
|---|
| 2026.09.28 | ₩47,275 | ₩47,529 | ₩47,275 | ₩47,355 | +0.17% | 2.5천 |
|---|
| 2026.09.25 | ₩47,462 | ₩47,753 | ₩47,449 | ₩47,558 | +0.20% | 3.4천 |
|---|
| 2026.09.24 | ₩47,743 | ₩47,876 | ₩47,462 | ₩47,490 | -0.53% | 3.4천 |
|---|
| 2026.09.23 | ₩47,943 | ₩47,970 | ₩47,796 | ₩47,847 | -0.20% | 3.1천 |
|---|
| 2026.09.22 | ₩48,317 | ₩48,317 | ₩48,184 | ₩48,210 | -0.22% | 3.7천 |
|---|
| 2026.09.21 | ₩48,130 | ₩48,251 | ₩48,124 | ₩48,235 | +0.22% | 2.4천 |
|---|
| 2026.09.18 | ₩47,994 | ₩47,997 | ₩47,930 | ₩47,991 | -0.01% | 1.6천 |
|---|
| 2026.09.17 | ₩48,265 | ₩48,291 | ₩48,216 | ₩48,216 | -0.10% | 1.9천 |
|---|
| 2026.09.16 | ₩48,210 | ₩48,251 | ₩47,975 | ₩47,975 | -0.49% | 3.1천 |
|---|
| 2026.09.15 | ₩47,997 | ₩48,210 | ₩47,943 | ₩48,172 | +0.36% | 3.5천 |
|---|
| 2026.09.14 | ₩48,317 | ₩48,618 | ₩48,317 | ₩48,534 | +0.45% | 1.3천 |
|---|
| 2026.09.11 | ₩48,170 | ₩48,170 | ₩48,126 | ₩48,126 | -0.09% | 400 |
|---|
| 2026.09.10 | ₩48,050 | ₩48,104 | ₩47,910 | ₩47,936 | -0.24% | 2.1천 |
|---|
| 2026.09.09 | ₩48,525 | ₩48,525 | ₩48,317 | ₩48,349 | -0.36% | 4.5천 |
|---|
| 2026.09.08 | ₩49,159 | ₩49,159 | ₩48,841 | ₩48,841 | -0.65% | 2.9천 |
|---|
| 2026.09.04 | ₩49,387 | ₩49,580 | ₩49,333 | ₩49,392 | +0.01% | 2.2천 |
|---|
| 2026.09.03 | ₩50,068 | ₩50,107 | ₩49,857 | ₩50,070 | +0.00% | 1.5천 |
|---|
| 2026.09.02 | ₩49,687 | ₩49,761 | ₩49,587 | ₩49,630 | -0.12% | 2.3천 |
|---|
| 2026.09.01 | ₩49,908 | ₩49,988 | ₩49,556 | ₩49,556 | -0.70% | 3.2천 |
|---|
| 2026.08.31 | ₩50,135 | ₩50,362 | ₩50,122 | ₩50,318 | +0.37% | 5천 |
|---|
| 2026.08.28 | ₩51,031 | ₩51,218 | ₩50,616 | ₩50,655 | -0.74% | 6.9천 |
|---|
| 2026.08.27 | ₩50,897 | ₩51,084 | ₩50,884 | ₩50,972 | +0.15% | 6.2천 |
|---|
| 2026.08.26 | ₩50,897 | ₩51,031 | ₩50,777 | ₩50,884 | -0.03% | 1.3천 |
|---|
| 2026.08.25 | ₩50,810 | ₩50,917 | ₩50,810 | ₩50,917 | +0.21% | 1.5천 |
|---|
| 2026.08.24 | ₩50,950 | ₩50,964 | ₩50,763 | ₩50,783 | -0.33% | 3.3천 |
|---|
| 2026.08.21 | ₩50,937 | ₩51,084 | ₩50,924 | ₩50,995 | +0.11% | 3.4천 |
|---|
| 2026.08.20 | ₩50,964 | ₩51,111 | ₩50,722 | ₩50,722 | -0.47% | 6.1천 |
|---|
| 2026.08.19 | ₩50,897 | ₩51,204 | ₩50,897 | ₩51,029 | +0.26% | 1.9천 |
|---|
| 2026.08.18 | ₩50,670 | ₩50,670 | ₩50,369 | ₩50,369 | -0.59% | 3.6천 |
|---|
| 2026.08.17 | ₩50,389 | ₩50,389 | ₩50,249 | ₩50,255 | -0.27% | 1.8천 |
|---|
| 2026.08.14 | ₩50,590 | ₩50,590 | ₩50,476 | ₩50,476 | -0.22% | 500 |
|---|
| 2026.08.13 | ₩50,536 | ₩50,536 | ₩50,476 | ₩50,476 | -0.12% | 800 |
|---|
| 2026.08.12 | ₩50,042 | ₩50,235 | ₩50,042 | ₩50,235 | +0.39% | 4.9천 |
|---|
| 2026.08.11 | ₩50,189 | ₩50,356 | ₩50,175 | ₩50,206 | +0.03% | 6.5천 |
|---|
| 2026.08.10 | ₩50,189 | ₩50,287 | ₩50,042 | ₩50,055 | -0.27% | 2.7만 |
|---|
| 2026.08.07 | ₩49,801 | ₩50,040 | ₩49,748 | ₩50,040 | +0.48% | 900 |
|---|
| 2026.08.06 | ₩50,656 | ₩50,656 | ₩49,153 | ₩49,153 | -2.97% | 1.2천 |
|---|
| 2026.08.05 | ₩49,788 | ₩49,841 | ₩49,432 | ₩49,432 | -0.71% | 2.5천 |
|---|
| 2026.08.04 | ₩49,721 | ₩50,088 | ₩49,721 | ₩50,087 | +0.74% | 3천 |
|---|
| 2026.08.03 | ₩49,186 | ₩49,293 | ₩49,093 | ₩49,248 | +0.13% | 2.2천 |
|---|
| 2026.07.31 | ₩48,378 | ₩48,912 | ₩48,271 | ₩48,859 | +0.99% | 2.8천 |
|---|
| 2026.07.30 | ₩48,959 | ₩49,298 | ₩48,959 | ₩49,298 | +0.69% | 1.5천 |
|---|
| 2026.07.29 | ₩49,547 | ₩49,734 | ₩49,208 | ₩49,208 | -0.69% | 1.7천 |
|---|
| 2026.07.28 | ₩49,175 | ₩49,392 | ₩49,175 | ₩49,392 | +0.44% | 2.4천 |
|---|
| 2026.07.27 | ₩48,504 | ₩48,652 | ₩48,491 | ₩48,652 | +0.30% | 1천 |
|---|
| 2026.07.24 | ₩47,796 | ₩48,291 | ₩47,796 | ₩48,142 | +0.72% | 900 |
|---|
| 2026.07.23 | ₩47,408 | ₩47,863 | ₩47,408 | ₩47,673 | +0.56% | 3천 |
|---|
| 2026.07.22 | ₩48,050 | ₩48,248 | ₩47,752 | ₩47,752 | -0.62% | 5.6천 |
|---|
| 2026.07.21 | ₩48,037 | ₩48,124 | ₩47,997 | ₩48,058 | +0.04% | 2.3천 |
|---|
| 2026.07.20 | ₩48,023 | ₩48,237 | ₩48,010 | ₩48,013 | -0.02% | 3.8천 |
|---|
| 2026.07.17 | ₩48,210 | ₩48,344 | ₩48,010 | ₩48,075 | -0.28% | 2.6천 |
|---|
| 2026.07.16 | ₩47,983 | ₩48,117 | ₩47,983 | ₩48,043 | +0.13% | 1.6천 |
|---|
| 2026.07.15 | ₩47,743 | ₩48,037 | ₩47,729 | ₩47,894 | +0.32% | 9.7천 |
|---|
| 2026.07.14 | ₩48,063 | ₩48,077 | ₩47,776 | ₩47,811 | -0.53% | 2.4천 |
|---|
| 2026.07.13 | ₩48,170 | ₩48,170 | ₩48,015 | ₩48,015 | -0.32% | 2.4천 |
|---|
| 2026.07.10 | ₩48,157 | ₩48,157 | ₩48,063 | ₩48,137 | -0.04% | 1천 |
|---|
| 2026.07.09 | ₩48,010 | ₩48,077 | ₩47,943 | ₩48,054 | +0.09% | 1.3천 |
|---|
| 2026.07.08 | ₩48,010 | ₩48,023 | ₩47,769 | ₩47,999 | -0.02% | 3.2천 |
|---|
| 2026.07.07 | ₩48,591 | ₩48,705 | ₩48,438 | ₩48,558 | -0.07% | 1.7천 |
|---|
| 2026.07.06 | ₩48,478 | ₩48,705 | ₩48,478 | ₩48,654 | +0.36% | 3.3천 |
|---|
| 2026.07.02 | ₩48,237 | ₩48,545 | ₩48,237 | ₩48,361 | +0.26% | 1.8천 |
|---|
| 2026.07.01 | ₩47,769 | ₩47,850 | ₩47,649 | ₩47,649 | -0.25% | 1.4천 |
|---|
| 2026.06.30 | ₩47,282 | ₩47,502 | ₩47,261 | ₩47,450 | +0.36% | 1.1만 |
|---|
| 2026.06.29 | ₩47,155 | ₩47,155 | ₩47,068 | ₩47,121 | -0.07% | 2.9천 |
|---|
| 2026.06.26 | ₩46,699 | ₩46,860 | ₩46,699 | ₩46,850 | +0.32% | 4천 |
|---|
| 2026.06.25 | ₩46,366 | ₩46,700 | ₩46,272 | ₩46,393 | +0.06% | 4.8천 |
|---|
| 2026.06.24 | ₩46,286 | ₩46,366 | ₩46,112 | ₩46,234 | -0.11% | 3.4천 |
|---|
| 2026.06.23 | ₩45,738 | ₩46,032 | ₩45,738 | ₩45,813 | +0.16% | 3천 |
|---|
| 2026.06.22 | ₩45,758 | ₩45,898 | ₩45,704 | ₩45,843 | +0.19% | 2.8천 |
|---|
| 2026.06.18 | ₩46,032 | ₩46,192 | ₩46,032 | ₩46,187 | +0.34% | 1.8천 |
|---|
| 2026.06.17 | ₩46,713 | ₩46,907 | ₩46,115 | ₩46,115 | -1.28% | 600 |
|---|
| 2026.06.16 | ₩46,894 | ₩46,914 | ₩46,721 | ₩46,721 | -0.37% | 5.5천 |
|---|
| 2026.06.15 | ₩46,854 | ₩46,854 | ₩46,843 | ₩46,843 | -0.02% | 400 |
|---|
| 2026.06.12 | ₩47,008 | ₩47,188 | ₩46,747 | ₩47,044 | +0.08% | 5.5천 |
|---|
| 2026.06.11 | ₩46,500 | ₩46,917 | ₩46,386 | ₩46,917 | +0.90% | 3.9천 |
|---|
| 2026.06.10 | ₩46,687 | ₩46,927 | ₩46,256 | ₩46,256 | -0.92% | 1.5천 |
|---|
| 2026.06.09 | ₩46,860 | ₩46,860 | ₩46,226 | ₩46,573 | -0.61% | 2.8천 |
|---|
| 2026.06.08 | ₩46,446 | ₩46,820 | ₩46,446 | ₩46,468 | +0.05% | 3.9천 |
|---|
| 2026.06.05 | ₩47,048 | ₩47,048 | ₩46,339 | ₩46,406 | -1.36% | 3.3천 |
|---|
| 2026.06.04 | ₩46,994 | ₩47,128 | ₩46,967 | ₩46,969 | -0.05% | 1.2만 |
|---|
| 2026.06.03 | ₩46,687 | ₩46,754 | ₩46,647 | ₩46,660 | -0.06% | 2.4천 |
|---|
| 2026.06.02 | ₩46,927 | ₩47,088 | ₩46,700 | ₩46,981 | +0.11% | 5천 |
|---|
| 2026.06.01 | ₩47,088 | ₩47,221 | ₩47,088 | ₩47,096 | +0.02% | 1.6천 |
|---|
| 2026.05.29 | ₩47,355 | ₩47,449 | ₩47,181 | ₩47,193 | -0.34% | 1.8천 |
|---|
| 2026.05.28 | ₩47,163 | ₩47,600 | ₩47,152 | ₩47,489 | +0.69% | 5.6천 |
|---|
| 2026.05.27 | ₩47,260 | ₩47,322 | ₩47,196 | ₩47,196 | -0.14% | 1.8천 |
|---|
| 2026.05.26 | ₩47,422 | ₩47,422 | ₩47,292 | ₩47,292 | -0.27% | 1.5천 |
|---|
| 2026.05.22 | ₩47,061 | ₩47,302 | ₩46,941 | ₩47,060 | -0.00% | 8.6천 |
|---|
| 2026.05.21 | ₩46,607 | ₩47,106 | ₩46,607 | ₩46,962 | +0.76% | 3천 |
|---|
| 2026.05.20 | ₩46,460 | ₩46,794 | ₩46,312 | ₩46,721 | +0.56% | 1만 |
|---|
| 2026.05.19 | ₩46,366 | ₩46,510 | ₩46,366 | ₩46,464 | +0.21% | 2.5천 |
|---|
| 2026.05.18 | ₩46,179 | ₩46,593 | ₩46,179 | ₩46,586 | +0.88% | 3.1천 |
|---|
| 2026.05.15 | ₩46,139 | ₩46,206 | ₩46,088 | ₩46,088 | -0.11% | 1.2천 |
|---|
| 2026.05.14 | ₩46,633 | ₩46,859 | ₩46,545 | ₩46,545 | -0.19% | 3.1천 |
|---|
| 2026.05.13 | ₩46,439 | ₩46,620 | ₩46,317 | ₩46,607 | +0.36% | 3.8천 |
|---|
| 2026.05.12 | ₩46,560 | ₩46,806 | ₩46,439 | ₩46,806 | +0.53% | 5.8천 |
|---|
| 2026.05.11 | ₩46,901 | ₩47,008 | ₩46,700 | ₩46,780 | -0.26% | 4.4천 |
|---|
| 2026.05.08 | ₩46,794 | ₩47,020 | ₩46,794 | ₩47,020 | +0.48% | 4.5천 |
|---|
| 2026.05.07 | ₩47,021 | ₩47,243 | ₩46,800 | ₩46,800 | -0.47% | 4.6천 |
|---|
| 2026.05.06 | ₩47,088 | ₩47,328 | ₩47,021 | ₩47,312 | +0.48% | 4.3천 |
|---|
| 2026.05.05 | ₩46,580 | ₩46,580 | ₩46,366 | ₩46,492 | -0.19% | 3.7천 |
|---|
| 2026.05.04 | ₩46,967 | ₩47,181 | ₩46,915 | ₩46,915 | -0.11% | 1.5천 |
|---|
| 2026.05.01 | ₩46,927 | ₩47,101 | ₩46,820 | ₩46,930 | +0.01% | 4.1만 |
|---|
| 2026.04.30 | ₩46,299 | ₩46,887 | ₩46,299 | ₩46,820 | +1.13% | 1만 |
|---|
| 2026.04.29 | ₩46,012 | ₩46,032 | ₩45,825 | ₩45,908 | -0.23% | 2.1천 |
|---|
| 2026.04.28 | ₩46,366 | ₩46,393 | ₩46,259 | ₩46,393 | +0.06% | 1.5천 |
|---|
| 2026.04.27 | ₩46,827 | ₩47,114 | ₩46,723 | ₩46,723 | -0.22% | 4.9천 |
|---|
| 2026.04.24 | ₩46,780 | ₩46,994 | ₩46,620 | ₩46,886 | +0.23% | 4.8천 |
|---|
| 2026.04.23 | ₩47,221 | ₩47,221 | ₩46,832 | ₩46,832 | -0.82% | 1.9천 |
|---|
| 2026.04.22 | ₩47,803 | ₩47,803 | ₩47,315 | ₩47,483 | -0.67% | 4.4천 |
|---|
| 2026.04.21 | ₩47,930 | ₩47,930 | ₩47,622 | ₩47,622 | -0.64% | 3.7천 |
|---|
| 2026.04.20 | ₩48,157 | ₩48,344 | ₩48,130 | ₩48,288 | +0.27% | 2.5천 |
|---|
| 2026.04.17 | ₩48,478 | ₩48,598 | ₩48,291 | ₩48,332 | -0.30% | 8천 |
|---|
| 2026.04.16 | ₩47,736 | ₩48,010 | ₩47,689 | ₩47,777 | +0.09% | 6.1천 |
|---|
| 2026.04.15 | ₩47,609 | ₩47,916 | ₩47,509 | ₩47,729 | +0.25% | 6.7천 |
|---|
| 2026.04.14 | ₩47,569 | ₩47,582 | ₩47,422 | ₩47,515 | -0.11% | 3.7천 |
|---|
| 2026.04.13 | ₩46,740 | ₩47,253 | ₩46,740 | ₩47,253 | +1.10% | 9.3천 |
|---|
| 2026.04.10 | ₩47,021 | ₩47,021 | ₩46,636 | ₩46,636 | -0.82% | 1천 |
|---|
| 2026.04.09 | ₩47,288 | ₩47,355 | ₩46,887 | ₩47,195 | -0.20% | 5.4천 |
|---|
| 2026.04.08 | ₩47,662 | ₩48,391 | ₩47,395 | ₩47,511 | -0.32% | 4.7천 |
|---|
| 2026.04.07 | ₩46,546 | ₩46,633 | ₩46,493 | ₩46,573 | +0.06% | 1.8천 |
|---|
| 2026.04.06 | ₩46,406 | ₩46,629 | ₩46,286 | ₩46,629 | +0.48% | 1.9천 |
|---|
| 2026.04.02 | ₩45,644 | ₩46,540 | ₩45,644 | ₩46,411 | +1.68% | 4.1천 |
|---|
| 2026.04.01 | ₩46,419 | ₩46,553 | ₩46,219 | ₩46,303 | -0.25% | 6.4천 |
|---|
| 2026.03.31 | ₩45,377 | ₩45,898 | ₩45,297 | ₩45,863 | +1.07% | 4.7천 |
|---|
| 2026.03.30 | ₩45,063 | ₩45,337 | ₩44,762 | ₩44,854 | -0.46% | 7.3천 |
|---|
| 2026.03.27 | ₩45,203 | ₩45,243 | ₩44,908 | ₩44,908 | -0.65% | 4.1천 |
|---|
| 2026.03.26 | ₩45,658 | ₩46,079 | ₩45,448 | ₩45,448 | -0.46% | 2.3천 |
|---|
| 2026.03.25 | ₩46,032 | ₩46,032 | ₩45,865 | ₩45,958 | -0.16% | 5.4천 |
|---|
| 2026.03.24 | ₩45,474 | ₩45,577 | ₩45,377 | ₩45,377 | -0.21% | 1.3천 |
|---|
| 2026.03.23 | ₩45,524 | ₩45,972 | ₩45,524 | ₩45,584 | +0.13% | 5.2천 |
|---|
| 2026.03.20 | ₩45,658 | ₩45,658 | ₩44,949 | ₩44,980 | -1.48% | 3.2천 |
|---|
| 2026.03.19 | ₩45,477 | ₩46,045 | ₩45,477 | ₩45,885 | +0.90% | 7.2천 |
|---|
| 2026.03.18 | ₩46,727 | ₩46,767 | ₩46,220 | ₩46,220 | -1.08% | 4.8천 |
|---|
| 2026.03.17 | ₩46,807 | ₩47,021 | ₩46,673 | ₩46,814 | +0.01% | 5.1천 |
|---|
| 2026.03.16 | ₩46,607 | ₩46,647 | ₩46,485 | ₩46,485 | -0.26% | 5.7천 |
|---|
| 2026.03.13 | ₩46,433 | ₩46,473 | ₩46,139 | ₩46,155 | -0.60% | 5천 |
|---|
| 2026.03.12 | ₩46,754 | ₩46,754 | ₩46,303 | ₩46,303 | -0.96% | 5.9천 |
|---|
| 2026.03.11 | ₩47,155 | ₩47,183 | ₩46,727 | ₩46,874 | -0.60% | 1.7만 |
|---|
| 2026.03.10 | ₩47,576 | ₩47,796 | ₩47,449 | ₩47,454 | -0.26% | 5.6만 |
|---|
| 2026.03.09 | ₩46,834 | ₩48,037 | ₩46,834 | ₩47,850 | +2.17% | 3.7만 |
|---|
| 2026.03.06 | ₩47,261 | ₩47,689 | ₩46,807 | ₩47,541 | +0.59% | 2.4만 |
|---|
| 2026.03.05 | ₩48,264 | ₩48,331 | ₩47,505 | ₩47,776 | -1.01% | 9천 |
|---|
| 2026.03.04 | ₩48,077 | ₩48,665 | ₩48,077 | ₩48,563 | +1.01% | 7.5천 |
|---|
| 2026.03.03 | ₩48,050 | ₩48,585 | ₩47,356 | ₩48,295 | +0.51% | 1.5만 |
|---|
| 2026.03.02 | ₩48,812 | ₩49,240 | ₩48,665 | ₩49,240 | +0.88% | 1.8만 |
|---|
| 2026.02.27 | ₩48,652 | ₩49,226 | ₩48,652 | ₩49,226 | +1.18% | 1.3만 |
|---|
| 2026.02.26 | ₩48,545 | ₩49,026 | ₩48,344 | ₩48,868 | +0.67% | 4.4천 |
|---|
| 2026.02.25 | ₩48,531 | ₩48,732 | ₩48,197 | ₩48,674 | +0.29% | 5.6천 |
|---|
| 2026.02.24 | ₩48,317 | ₩48,504 | ₩48,317 | ₩48,458 | +0.29% | 6천 |
|---|
| 2026.02.23 | ₩48,464 | ₩48,478 | ₩48,137 | ₩48,193 | -0.56% | 2.9천 |
|---|
| 2026.02.20 | ₩48,772 | ₩48,852 | ₩48,638 | ₩48,829 | +0.12% | 4.7천 |
|---|
| 2026.02.19 | ₩48,344 | ₩48,611 | ₩48,344 | ₩48,525 | +0.37% | 6.3천 |
|---|
| 2026.02.18 | ₩48,331 | ₩48,705 | ₩48,331 | ₩48,442 | +0.23% | 1.7천 |
|---|
| 2026.02.17 | ₩48,344 | ₩48,344 | ₩47,970 | ₩48,174 | -0.35% | 1.8천 |
|---|
| 2026.02.13 | ₩48,168 | ₩48,571 | ₩48,168 | ₩48,391 | +0.46% | 6.5천 |
|---|
| 2026.02.12 | ₩48,331 | ₩48,438 | ₩47,856 | ₩48,063 | -0.55% | 7.2만 |
|---|
| 2026.02.11 | ₩48,456 | ₩48,456 | ₩47,998 | ₩48,177 | -0.58% | 6.2천 |
|---|
| 2026.02.10 | ₩48,444 | ₩48,558 | ₩48,344 | ₩48,518 | +0.15% | 5.1천 |
|---|
| 2026.02.09 | ₩48,023 | ₩48,331 | ₩48,023 | ₩48,331 | +0.64% | 1.2천 |
|---|
| 2026.02.06 | ₩47,656 | ₩47,983 | ₩47,529 | ₩47,936 | +0.59% | 5천 |
|---|
| 2026.02.05 | ₩47,088 | ₩47,422 | ₩46,967 | ₩46,967 | -0.26% | 5.2천 |
|---|
| 2026.02.04 | ₩47,716 | ₩47,743 | ₩47,382 | ₩47,556 | -0.34% | 7.3천 |
|---|
| 2026.02.03 | ₩47,636 | ₩47,970 | ₩47,188 | ₩47,477 | -0.33% | 6.2천 |
|---|
| 2026.02.02 | ₩46,903 | ₩47,642 | ₩46,903 | ₩47,578 | +1.44% | 8천 |
|---|
| 2026.01.30 | ₩47,836 | ₩47,836 | ₩47,388 | ₩47,529 | -0.64% | 6.5천 |
|---|
| 2026.01.29 | ₩47,781 | ₩47,983 | ₩47,729 | ₩47,904 | +0.26% | 2.5천 |
|---|
| 2026.01.28 | ₩48,117 | ₩48,117 | ₩47,858 | ₩47,858 | -0.54% | 7.6천 |
|---|
| 2026.01.27 | ₩48,438 | ₩48,602 | ₩48,384 | ₩48,597 | +0.33% | 4.6천 |
|---|
| 2026.01.26 | ₩48,359 | ₩48,444 | ₩48,251 | ₩48,410 | +0.11% | 5.4천 |
|---|
| 2026.01.23 | ₩48,184 | ₩48,364 | ₩48,184 | ₩48,364 | +0.37% | 1.5천 |
|---|
| 2026.01.22 | ₩48,200 | ₩48,351 | ₩48,157 | ₩48,296 | +0.20% | 1.1만 |
|---|
| 2026.01.21 | ₩47,275 | ₩48,003 | ₩46,814 | ₩48,003 | +1.54% | 7.1천 |
|---|
| 2026.01.20 | ₩47,622 | ₩47,703 | ₩47,268 | ₩47,388 | -0.49% | 10.8만 |
|---|
| 2026.01.16 | ₩48,037 | ₩48,104 | ₩47,863 | ₩48,063 | +0.06% | 4.6천 |
|---|
| 2026.01.15 | ₩47,943 | ₩47,997 | ₩47,756 | ₩47,991 | +0.10% | 5천 |
|---|
| 2026.01.14 | ₩47,529 | ₩47,931 | ₩47,529 | ₩47,931 | +0.85% | 4.6천 |
|---|
| 2026.01.13 | ₩47,729 | ₩47,863 | ₩47,622 | ₩47,641 | -0.18% | 1만 |
|---|
| 2026.01.12 | ₩47,809 | ₩48,017 | ₩47,769 | ₩47,990 | +0.38% | 6천 |
|---|
| 2026.01.09 | ₩47,863 | ₩47,863 | ₩47,519 | ₩47,637 | -0.47% | 7천 |
|---|
| 2026.01.08 | ₩47,021 | ₩47,435 | ₩47,021 | ₩47,279 | +0.55% | 5.8천 |
|---|
| 2026.01.07 | ₩47,128 | ₩47,502 | ₩46,767 | ₩46,812 | -0.67% | 8.5천 |
|---|
| 2026.01.06 | ₩46,727 | ₩47,101 | ₩46,727 | ₩47,024 | +0.64% | 5.4만 |
|---|
| 2026.01.05 | ₩45,952 | ₩46,586 | ₩45,952 | ₩46,572 | +1.35% | 2.7천 |
|---|
| 2026.01.02 | ₩45,658 | ₩45,658 | ₩45,257 | ₩45,527 | -0.29% | 5.3천 |
|---|
| 2025.12.31 | ₩45,497 | ₩45,497 | ₩45,270 | ₩45,286 | -0.46% | 6.4천 |
|---|
| 2025.12.30 | ₩45,711 | ₩45,711 | ₩44,682 | ₩45,604 | -0.23% | 4.5천 |
|---|
| 2025.12.29 | ₩47,034 | ₩47,037 | ₩46,887 | ₩47,032 | -0.01% | 1.6천 |
|---|
| 2025.12.26 | ₩47,094 | ₩47,140 | ₩47,034 | ₩47,094 | 0.00% | 2.6천 |
|---|
| 2025.12.24 | ₩47,141 | ₩47,147 | ₩47,141 | ₩47,147 | +0.01% | 900 |
|---|
| 2025.12.23 | ₩46,901 | ₩46,971 | ₩46,901 | ₩46,971 | +0.15% | 600 |
|---|
| 2025.12.22 | ₩46,914 | ₩47,021 | ₩46,914 | ₩46,914 | 0.00% | 3.1천 |
|---|
| 2025.12.19 | ₩46,314 | ₩46,727 | ₩46,314 | ₩46,647 | +0.72% | 1천 |
|---|
| 2025.12.18 | ₩46,339 | ₩46,379 | ₩46,124 | ₩46,124 | -0.46% | 4.3천 |
|---|
| 2025.12.17 | ₩46,179 | ₩46,179 | ₩45,941 | ₩45,941 | -0.52% | 600 |
|---|
| 2025.12.16 | ₩46,259 | ₩46,366 | ₩46,246 | ₩46,254 | -0.01% | 1.8만 |
|---|
| 2025.12.15 | ₩46,513 | ₩46,647 | ₩46,500 | ₩46,576 | +0.14% | 2.9천 |
|---|
| 2025.12.12 | ₩46,754 | ₩46,754 | ₩46,446 | ₩46,526 | -0.49% | 2.5천 |
|---|
| 2025.12.11 | ₩46,540 | ₩46,856 | ₩46,540 | ₩46,727 | +0.40% | 2천 |
|---|
| 2025.12.10 | ₩45,978 | ₩46,529 | ₩45,978 | ₩46,529 | +1.20% | 2.8천 |
|---|
| 2025.12.09 | ₩45,925 | ₩45,925 | ₩45,778 | ₩45,790 | -0.29% | 3.1천 |
|---|
| 2025.12.08 | ₩45,778 | ₩45,778 | ₩45,727 | ₩45,727 | -0.11% | 600 |
|---|
| 2025.12.05 | ₩45,998 | ₩45,998 | ₩45,791 | ₩45,831 | -0.36% | 2.8천 |
|---|
| 2025.12.04 | ₩45,684 | ₩45,906 | ₩45,684 | ₩45,849 | +0.36% | 1.3천 |
|---|
| 2025.12.03 | ₩45,671 | ₩45,885 | ₩45,671 | ₩45,803 | +0.29% | 5.3천 |
|---|
| 2025.12.02 | ₩45,297 | ₩45,512 | ₩45,297 | ₩45,512 | +0.48% | 1.2천 |
|---|
| 2025.12.01 | ₩45,377 | ₩45,377 | ₩45,096 | ₩45,096 | -0.62% | 1.3천 |
|---|
| 2025.11.28 | ₩45,457 | ₩45,670 | ₩45,457 | ₩45,670 | +0.47% | 900 |
|---|
| 2025.11.26 | ₩45,466 | ₩45,711 | ₩45,466 | ₩45,619 | +0.34% | 1.2천 |
|---|
| 2025.11.25 | ₩45,297 | ₩45,382 | ₩45,297 | ₩45,382 | +0.19% | 500 |
|---|
| 2025.11.24 | ₩44,305 | ₩44,640 | ₩44,305 | ₩44,540 | +0.53% | 1.2천 |
|---|
| 2025.11.21 | ₩43,893 | ₩44,749 | ₩43,893 | ₩44,465 | +1.30% | 2.3천 |
|---|
| 2025.11.20 | ₩43,806 | ₩43,806 | ₩43,762 | ₩43,762 | -0.10% | 400 |
|---|
| 2025.11.19 | ₩44,268 | ₩44,353 | ₩44,127 | ₩44,215 | -0.12% | 3.4천 |
|---|
| 2025.11.18 | ₩44,380 | ₩44,562 | ₩44,380 | ₩44,420 | +0.09% | 1천 |
|---|
| 2025.11.17 | ₩44,963 | ₩45,083 | ₩44,535 | ₩44,564 | -0.89% | 3.5천 |
|---|
| 2025.11.14 | ₩44,642 | ₩45,283 | ₩44,642 | ₩45,150 | +1.14% | 2천 |
|---|
| 2025.11.13 | ₩45,658 | ₩45,671 | ₩45,111 | ₩45,111 | -1.20% | 2.6천 |
|---|
| 2025.11.12 | ₩45,738 | ₩45,818 | ₩45,664 | ₩45,708 | -0.06% | 1.6천 |
|---|
| 2025.11.11 | ₩45,430 | ₩45,805 | ₩45,412 | ₩45,679 | +0.55% | 4.9천 |
|---|
| 2025.11.10 | ₩45,069 | ₩45,335 | ₩44,996 | ₩45,335 | +0.59% | 1.7천 |
|---|
| 2025.11.07 | ₩44,575 | ₩45,043 | ₩44,521 | ₩44,988 | +0.93% | 1.8천 |
|---|
| 2025.11.06 | ₩44,904 | ₩44,929 | ₩44,775 | ₩44,775 | -0.29% | 800 |
|---|
| 2025.11.05 | ₩45,217 | ₩45,564 | ₩45,217 | ₩45,449 | +0.51% | 1.5천 |
|---|
| 2025.11.04 | ₩45,671 | ₩45,671 | ₩45,325 | ₩45,325 | -0.76% | 900 |
|---|
| 2025.11.03 | ₩45,577 | ₩45,875 | ₩45,577 | ₩45,875 | +0.65% | 1.7천 |
|---|
| 2025.10.31 | ₩45,711 | ₩46,018 | ₩45,617 | ₩45,865 | +0.34% | 4.1천 |
|---|
| 2025.10.30 | ₩45,831 | ₩46,085 | ₩45,621 | ₩45,621 | -0.46% | 5.2천 |
|---|
| 2025.10.29 | ₩46,184 | ₩46,259 | ₩45,803 | ₩45,803 | -0.82% | 4.8천 |
|---|
| 2025.10.28 | ₩46,232 | ₩46,473 | ₩46,204 | ₩46,204 | -0.06% | 6천 |
|---|
| 2025.10.27 | ₩46,112 | ₩46,473 | ₩46,112 | ₩46,473 | +0.78% | 2.8천 |
|---|
| 2025.10.24 | ₩46,196 | ₩46,246 | ₩46,112 | ₩46,204 | +0.02% | 4.5천 |
|---|
| 2025.10.23 | ₩45,551 | ₩45,805 | ₩45,551 | ₩45,805 | +0.56% | 1천 |
|---|
| 2025.10.22 | ₩45,978 | ₩45,978 | ₩45,537 | ₩45,703 | -0.60% | 4.9천 |
|---|
| 2025.10.21 | ₩45,791 | ₩46,092 | ₩45,791 | ₩46,032 | +0.53% | 1.8천 |
|---|
| 2025.10.20 | ₩45,918 | ₩46,059 | ₩45,891 | ₩46,012 | +0.20% | 1.6천 |
|---|
| 2025.10.17 | ₩45,404 | ₩45,516 | ₩45,283 | ₩45,477 | +0.16% | 2.1천 |
|---|
| 2025.10.16 | ₩45,807 | ₩45,807 | ₩45,330 | ₩45,381 | -0.93% | 3.8천 |
|---|
| 2025.10.15 | ₩45,871 | ₩45,945 | ₩45,217 | ₩45,544 | -0.71% | 3천 |
|---|
| 2025.10.14 | ₩45,163 | ₩45,898 | ₩45,143 | ₩45,722 | +1.24% | 2.9천 |
|---|
| 2025.10.13 | ₩45,551 | ₩45,591 | ₩45,489 | ₩45,489 | -0.13% | 1.6천 |
|---|
| 2025.10.10 | ₩46,272 | ₩46,272 | ₩45,096 | ₩45,096 | -2.54% | 5.5천 |
|---|