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 | ₩47,317 | ₩47,477 | ₩47,317 | ₩47,477 | +0.34% | 2.5천 |
| 2026.10.08 | ₩46,703 | ₩47,045 | ₩46,610 | ₩47,045 | +0.73% | 5.5천 |
| 2026.10.07 | ₩46,678 | ₩46,803 | ₩46,678 | ₩46,730 | +0.11% | 1.1천 |
| 2026.10.06 | ₩46,877 | ₩47,144 | ₩46,877 | ₩47,046 | +0.36% | 6.8만 |
| 2026.10.05 | ₩46,516 | ₩46,925 | ₩46,516 | ₩46,925 | +0.88% | 800 |
| 2026.10.02 | ₩46,797 | ₩46,943 | ₩46,503 | ₩46,715 | -0.17% | 9.8천 |
| 2026.10.01 | ₩46,737 | ₩46,737 | ₩44,615 | ₩46,669 | -0.15% | 8천 |
| 2026.09.30 | ₩46,970 | ₩46,970 | ₩46,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,697 |
| -0.58% |
| 1.9천 |
| 2026.09.29 | ₩46,823 | ₩46,823 | ₩46,597 | ₩46,811 | -0.03% | 3.4천 |
|---|
| 2026.09.28 | ₩47,197 | ₩47,451 | ₩47,197 | ₩47,277 | +0.17% | 2.5천 |
|---|
| 2026.09.25 | ₩47,384 | ₩47,675 | ₩47,370 | ₩47,480 | +0.20% | 3.4천 |
|---|
| 2026.09.24 | ₩47,664 | ₩47,797 | ₩47,384 | ₩47,412 | -0.53% | 3.4천 |
|---|
| 2026.09.23 | ₩47,864 | ₩47,891 | ₩47,717 | ₩47,768 | -0.20% | 3.1천 |
|---|
| 2026.09.22 | ₩48,238 | ₩48,238 | ₩48,104 | ₩48,131 | -0.22% | 3.7천 |
|---|
| 2026.09.21 | ₩48,051 | ₩48,171 | ₩48,044 | ₩48,155 | +0.22% | 2.4천 |
|---|
| 2026.09.18 | ₩47,915 | ₩47,918 | ₩47,851 | ₩47,912 | -0.01% | 1.6천 |
|---|
| 2026.09.17 | ₩48,186 | ₩48,211 | ₩48,136 | ₩48,136 | -0.10% | 1.9천 |
|---|
| 2026.09.16 | ₩48,131 | ₩48,171 | ₩47,896 | ₩47,896 | -0.49% | 3.1천 |
|---|
| 2026.09.15 | ₩47,918 | ₩48,131 | ₩47,864 | ₩48,092 | +0.36% | 3.5천 |
|---|
| 2026.09.14 | ₩48,238 | ₩48,538 | ₩48,238 | ₩48,454 | +0.45% | 1.3천 |
|---|
| 2026.09.11 | ₩48,091 | ₩48,091 | ₩48,047 | ₩48,047 | -0.09% | 400 |
|---|
| 2026.09.10 | ₩47,971 | ₩48,024 | ₩47,831 | ₩47,858 | -0.24% | 2.1천 |
|---|
| 2026.09.09 | ₩48,445 | ₩48,445 | ₩48,238 | ₩48,270 | -0.36% | 4.5천 |
|---|
| 2026.09.08 | ₩49,078 | ₩49,078 | ₩48,761 | ₩48,761 | -0.65% | 2.9천 |
|---|
| 2026.09.04 | ₩49,305 | ₩49,499 | ₩49,252 | ₩49,311 | +0.01% | 2.2천 |
|---|
| 2026.09.03 | ₩49,986 | ₩50,025 | ₩49,775 | ₩49,987 | +0.00% | 1.5천 |
|---|
| 2026.09.02 | ₩49,606 | ₩49,679 | ₩49,505 | ₩49,548 | -0.12% | 2.3천 |
|---|
| 2026.09.01 | ₩49,826 | ₩49,906 | ₩49,475 | ₩49,475 | -0.70% | 3.2천 |
|---|
| 2026.08.31 | ₩50,053 | ₩50,279 | ₩50,039 | ₩50,235 | +0.37% | 5천 |
|---|
| 2026.08.28 | ₩50,947 | ₩51,133 | ₩50,533 | ₩50,572 | -0.74% | 6.9천 |
|---|
| 2026.08.27 | ₩50,813 | ₩51,000 | ₩50,800 | ₩50,888 | +0.15% | 6.2천 |
|---|
| 2026.08.26 | ₩50,813 | ₩50,947 | ₩50,693 | ₩50,800 | -0.03% | 1.3천 |
|---|
| 2026.08.25 | ₩50,726 | ₩50,833 | ₩50,726 | ₩50,833 | +0.21% | 1.5천 |
|---|
| 2026.08.24 | ₩50,867 | ₩50,880 | ₩50,680 | ₩50,700 | -0.33% | 3.3천 |
|---|
| 2026.08.21 | ₩50,853 | ₩51,000 | ₩50,840 | ₩50,911 | +0.11% | 3.4천 |
|---|
| 2026.08.20 | ₩50,880 | ₩51,027 | ₩50,638 | ₩50,638 | -0.47% | 6.1천 |
|---|
| 2026.08.19 | ₩50,813 | ₩51,120 | ₩50,813 | ₩50,945 | +0.26% | 1.9천 |
|---|
| 2026.08.18 | ₩50,586 | ₩50,586 | ₩50,286 | ₩50,286 | -0.59% | 3.6천 |
|---|
| 2026.08.17 | ₩50,306 | ₩50,306 | ₩50,166 | ₩50,173 | -0.27% | 1.8천 |
|---|
| 2026.08.14 | ₩50,506 | ₩50,506 | ₩50,393 | ₩50,393 | -0.22% | 500 |
|---|
| 2026.08.13 | ₩50,453 | ₩50,453 | ₩50,393 | ₩50,393 | -0.12% | 800 |
|---|
| 2026.08.12 | ₩49,959 | ₩50,153 | ₩49,959 | ₩50,153 | +0.39% | 4.9천 |
|---|
| 2026.08.11 | ₩50,106 | ₩50,273 | ₩50,093 | ₩50,123 | +0.03% | 6.5천 |
|---|
| 2026.08.10 | ₩50,106 | ₩50,205 | ₩49,959 | ₩49,973 | -0.27% | 2.7만 |
|---|
| 2026.08.07 | ₩49,719 | ₩49,958 | ₩49,666 | ₩49,958 | +0.48% | 900 |
|---|
| 2026.08.06 | ₩50,573 | ₩50,573 | ₩49,072 | ₩49,072 | -2.97% | 1.2천 |
|---|
| 2026.08.05 | ₩49,706 | ₩49,759 | ₩49,351 | ₩49,351 | -0.71% | 2.5천 |
|---|
| 2026.08.04 | ₩49,639 | ₩50,006 | ₩49,639 | ₩50,005 | +0.74% | 3천 |
|---|
| 2026.08.03 | ₩49,105 | ₩49,212 | ₩49,012 | ₩49,167 | +0.13% | 2.2천 |
|---|
| 2026.07.31 | ₩48,298 | ₩48,832 | ₩48,191 | ₩48,778 | +0.99% | 2.8천 |
|---|
| 2026.07.30 | ₩48,878 | ₩49,217 | ₩48,878 | ₩49,217 | +0.69% | 1.5천 |
|---|
| 2026.07.29 | ₩49,465 | ₩49,652 | ₩49,127 | ₩49,127 | -0.69% | 1.7천 |
|---|
| 2026.07.28 | ₩49,095 | ₩49,311 | ₩49,095 | ₩49,311 | +0.44% | 2.4천 |
|---|
| 2026.07.27 | ₩48,425 | ₩48,571 | ₩48,411 | ₩48,571 | +0.30% | 1천 |
|---|
| 2026.07.24 | ₩47,717 | ₩48,211 | ₩47,717 | ₩48,063 | +0.72% | 900 |
|---|
| 2026.07.23 | ₩47,330 | ₩47,784 | ₩47,330 | ₩47,595 | +0.56% | 3천 |
|---|
| 2026.07.22 | ₩47,971 | ₩48,168 | ₩47,673 | ₩47,673 | -0.62% | 5.6천 |
|---|
| 2026.07.21 | ₩47,958 | ₩48,044 | ₩47,918 | ₩47,979 | +0.04% | 2.3천 |
|---|
| 2026.07.20 | ₩47,944 | ₩48,158 | ₩47,931 | ₩47,934 | -0.02% | 3.8천 |
|---|
| 2026.07.17 | ₩48,131 | ₩48,265 | ₩47,931 | ₩47,996 | -0.28% | 2.6천 |
|---|
| 2026.07.16 | ₩47,904 | ₩48,038 | ₩47,904 | ₩47,964 | +0.13% | 1.6천 |
|---|
| 2026.07.15 | ₩47,664 | ₩47,958 | ₩47,651 | ₩47,815 | +0.32% | 9.7천 |
|---|
| 2026.07.14 | ₩47,984 | ₩47,998 | ₩47,697 | ₩47,732 | -0.53% | 2.4천 |
|---|
| 2026.07.13 | ₩48,091 | ₩48,091 | ₩47,936 | ₩47,936 | -0.32% | 2.4천 |
|---|
| 2026.07.10 | ₩48,078 | ₩48,078 | ₩47,984 | ₩48,058 | -0.04% | 1천 |
|---|
| 2026.07.09 | ₩47,931 | ₩47,998 | ₩47,864 | ₩47,975 | +0.09% | 1.3천 |
|---|
| 2026.07.08 | ₩47,931 | ₩47,944 | ₩47,691 | ₩47,920 | -0.02% | 3.2천 |
|---|
| 2026.07.07 | ₩48,511 | ₩48,625 | ₩48,358 | ₩48,478 | -0.07% | 1.7천 |
|---|
| 2026.07.06 | ₩48,398 | ₩48,625 | ₩48,398 | ₩48,574 | +0.36% | 3.3천 |
|---|
| 2026.07.02 | ₩48,158 | ₩48,465 | ₩48,158 | ₩48,282 | +0.26% | 1.8천 |
|---|
| 2026.07.01 | ₩47,691 | ₩47,771 | ₩47,571 | ₩47,571 | -0.25% | 1.4천 |
|---|
| 2026.06.30 | ₩47,204 | ₩47,424 | ₩47,184 | ₩47,372 | +0.36% | 1.1만 |
|---|
| 2026.06.29 | ₩47,077 | ₩47,077 | ₩46,990 | ₩47,044 | -0.07% | 2.9천 |
|---|
| 2026.06.26 | ₩46,622 | ₩46,783 | ₩46,622 | ₩46,773 | +0.32% | 4천 |
|---|
| 2026.06.25 | ₩46,290 | ₩46,623 | ₩46,196 | ₩46,316 | +0.06% | 4.8천 |
|---|
| 2026.06.24 | ₩46,210 | ₩46,290 | ₩46,036 | ₩46,158 | -0.11% | 3.4천 |
|---|
| 2026.06.23 | ₩45,662 | ₩45,956 | ₩45,662 | ₩45,737 | +0.16% | 3천 |
|---|
| 2026.06.22 | ₩45,683 | ₩45,823 | ₩45,629 | ₩45,768 | +0.19% | 2.8천 |
|---|
| 2026.06.18 | ₩45,956 | ₩46,116 | ₩45,956 | ₩46,111 | +0.34% | 1.8천 |
|---|
| 2026.06.17 | ₩46,637 | ₩46,830 | ₩46,039 | ₩46,039 | -1.28% | 600 |
|---|
| 2026.06.16 | ₩46,817 | ₩46,837 | ₩46,645 | ₩46,645 | -0.37% | 5.5천 |
|---|
| 2026.06.15 | ₩46,777 | ₩46,777 | ₩46,766 | ₩46,766 | -0.02% | 400 |
|---|
| 2026.06.12 | ₩46,930 | ₩47,110 | ₩46,670 | ₩46,966 | +0.08% | 5.5천 |
|---|
| 2026.06.11 | ₩46,423 | ₩46,839 | ₩46,310 | ₩46,839 | +0.90% | 3.9천 |
|---|
| 2026.06.10 | ₩46,610 | ₩46,850 | ₩46,180 | ₩46,180 | -0.92% | 1.5천 |
|---|
| 2026.06.09 | ₩46,783 | ₩46,783 | ₩46,150 | ₩46,496 | -0.61% | 2.8천 |
|---|
| 2026.06.08 | ₩46,370 | ₩46,743 | ₩46,370 | ₩46,391 | +0.05% | 3.9천 |
|---|
| 2026.06.05 | ₩46,970 | ₩46,970 | ₩46,263 | ₩46,330 | -1.36% | 3.3천 |
|---|
| 2026.06.04 | ₩46,917 | ₩47,050 | ₩46,890 | ₩46,891 | -0.05% | 1.2만 |
|---|
| 2026.06.03 | ₩46,610 | ₩46,677 | ₩46,570 | ₩46,583 | -0.06% | 2.4천 |
|---|
| 2026.06.02 | ₩46,850 | ₩47,010 | ₩46,623 | ₩46,903 | +0.11% | 5천 |
|---|
| 2026.06.01 | ₩47,010 | ₩47,144 | ₩47,010 | ₩47,018 | +0.02% | 1.6천 |
|---|
| 2026.05.29 | ₩47,277 | ₩47,370 | ₩47,104 | ₩47,116 | -0.34% | 1.8천 |
|---|
| 2026.05.28 | ₩47,085 | ₩47,521 | ₩47,074 | ₩47,411 | +0.69% | 5.6천 |
|---|
| 2026.05.27 | ₩47,182 | ₩47,244 | ₩47,118 | ₩47,118 | -0.14% | 1.8천 |
|---|
| 2026.05.26 | ₩47,344 | ₩47,344 | ₩47,214 | ₩47,214 | -0.27% | 1.5천 |
|---|
| 2026.05.22 | ₩46,984 | ₩47,224 | ₩46,863 | ₩46,982 | -0.00% | 8.6천 |
|---|
| 2026.05.21 | ₩46,530 | ₩47,029 | ₩46,530 | ₩46,885 | +0.76% | 3천 |
|---|
| 2026.05.20 | ₩46,383 | ₩46,717 | ₩46,236 | ₩46,645 | +0.56% | 1만 |
|---|
| 2026.05.19 | ₩46,290 | ₩46,434 | ₩46,290 | ₩46,387 | +0.21% | 2.5천 |
|---|
| 2026.05.18 | ₩46,103 | ₩46,516 | ₩46,103 | ₩46,510 | +0.88% | 3.1천 |
|---|
| 2026.05.15 | ₩46,063 | ₩46,130 | ₩46,012 | ₩46,012 | -0.11% | 1.2천 |
|---|
| 2026.05.14 | ₩46,557 | ₩46,782 | ₩46,468 | ₩46,468 | -0.19% | 3.1천 |
|---|
| 2026.05.13 | ₩46,363 | ₩46,543 | ₩46,240 | ₩46,530 | +0.36% | 3.8천 |
|---|
| 2026.05.12 | ₩46,483 | ₩46,729 | ₩46,363 | ₩46,729 | +0.53% | 5.8천 |
|---|
| 2026.05.11 | ₩46,823 | ₩46,930 | ₩46,623 | ₩46,703 | -0.26% | 4.4천 |
|---|
| 2026.05.08 | ₩46,717 | ₩46,942 | ₩46,717 | ₩46,942 | +0.48% | 4.5천 |
|---|
| 2026.05.07 | ₩46,943 | ₩47,165 | ₩46,723 | ₩46,723 | -0.47% | 4.6천 |
|---|
| 2026.05.06 | ₩47,010 | ₩47,250 | ₩46,943 | ₩47,234 | +0.48% | 4.3천 |
|---|
| 2026.05.05 | ₩46,503 | ₩46,503 | ₩46,290 | ₩46,415 | -0.19% | 3.7천 |
|---|
| 2026.05.04 | ₩46,890 | ₩47,104 | ₩46,838 | ₩46,838 | -0.11% | 1.5천 |
|---|
| 2026.05.01 | ₩46,850 | ₩47,024 | ₩46,743 | ₩46,853 | +0.01% | 4.1만 |
|---|
| 2026.04.30 | ₩46,223 | ₩46,810 | ₩46,223 | ₩46,743 | +1.13% | 1만 |
|---|
| 2026.04.29 | ₩45,936 | ₩45,956 | ₩45,749 | ₩45,832 | -0.23% | 2.1천 |
|---|
| 2026.04.28 | ₩46,290 | ₩46,316 | ₩46,183 | ₩46,316 | +0.06% | 1.5천 |
|---|
| 2026.04.27 | ₩46,750 | ₩47,037 | ₩46,646 | ₩46,646 | -0.22% | 4.9천 |
|---|
| 2026.04.24 | ₩46,703 | ₩46,917 | ₩46,543 | ₩46,809 | +0.23% | 4.8천 |
|---|
| 2026.04.23 | ₩47,144 | ₩47,144 | ₩46,755 | ₩46,755 | -0.82% | 1.9천 |
|---|
| 2026.04.22 | ₩47,724 | ₩47,724 | ₩47,237 | ₩47,405 | -0.67% | 4.4천 |
|---|
| 2026.04.21 | ₩47,851 | ₩47,851 | ₩47,544 | ₩47,544 | -0.64% | 3.7천 |
|---|
| 2026.04.20 | ₩48,078 | ₩48,265 | ₩48,051 | ₩48,208 | +0.27% | 2.5천 |
|---|
| 2026.04.17 | ₩48,398 | ₩48,518 | ₩48,211 | ₩48,253 | -0.30% | 8천 |
|---|
| 2026.04.16 | ₩47,657 | ₩47,931 | ₩47,611 | ₩47,699 | +0.09% | 6.1천 |
|---|
| 2026.04.15 | ₩47,531 | ₩47,838 | ₩47,431 | ₩47,651 | +0.25% | 6.7천 |
|---|
| 2026.04.14 | ₩47,491 | ₩47,504 | ₩47,344 | ₩47,437 | -0.11% | 3.7천 |
|---|
| 2026.04.13 | ₩46,663 | ₩47,176 | ₩46,663 | ₩47,176 | +1.10% | 9.3천 |
|---|
| 2026.04.10 | ₩46,943 | ₩46,943 | ₩46,559 | ₩46,559 | -0.82% | 1천 |
|---|
| 2026.04.09 | ₩47,210 | ₩47,277 | ₩46,810 | ₩47,117 | -0.20% | 5.4천 |
|---|
| 2026.04.08 | ₩47,584 | ₩48,311 | ₩47,317 | ₩47,433 | -0.32% | 4.7천 |
|---|
| 2026.04.07 | ₩46,470 | ₩46,557 | ₩46,416 | ₩46,496 | +0.06% | 1.8천 |
|---|
| 2026.04.06 | ₩46,330 | ₩46,553 | ₩46,210 | ₩46,553 | +0.48% | 1.9천 |
|---|
| 2026.04.02 | ₩45,569 | ₩46,463 | ₩45,569 | ₩46,335 | +1.68% | 4.1천 |
|---|
| 2026.04.01 | ₩46,343 | ₩46,476 | ₩46,143 | ₩46,227 | -0.25% | 6.4천 |
|---|
| 2026.03.31 | ₩45,302 | ₩45,823 | ₩45,222 | ₩45,788 | +1.07% | 4.7천 |
|---|
| 2026.03.30 | ₩44,989 | ₩45,262 | ₩44,688 | ₩44,780 | -0.46% | 7.3천 |
|---|
| 2026.03.27 | ₩45,129 | ₩45,169 | ₩44,834 | ₩44,834 | -0.65% | 4.1천 |
|---|
| 2026.03.26 | ₩45,582 | ₩46,003 | ₩45,373 | ₩45,373 | -0.46% | 2.3천 |
|---|
| 2026.03.25 | ₩45,956 | ₩45,956 | ₩45,789 | ₩45,883 | -0.16% | 5.4천 |
|---|
| 2026.03.24 | ₩45,400 | ₩45,502 | ₩45,302 | ₩45,302 | -0.21% | 1.3천 |
|---|
| 2026.03.23 | ₩45,449 | ₩45,896 | ₩45,449 | ₩45,509 | +0.13% | 5.2천 |
|---|
| 2026.03.20 | ₩45,582 | ₩45,582 | ₩44,875 | ₩44,906 | -1.48% | 3.2천 |
|---|
| 2026.03.19 | ₩45,402 | ₩45,969 | ₩45,402 | ₩45,809 | +0.90% | 7.2천 |
|---|
| 2026.03.18 | ₩46,650 | ₩46,690 | ₩46,144 | ₩46,144 | -1.08% | 4.8천 |
|---|
| 2026.03.17 | ₩46,730 | ₩46,943 | ₩46,597 | ₩46,737 | +0.01% | 5.1천 |
|---|
| 2026.03.16 | ₩46,530 | ₩46,570 | ₩46,408 | ₩46,408 | -0.26% | 5.7천 |
|---|
| 2026.03.13 | ₩46,356 | ₩46,396 | ₩46,063 | ₩46,079 | -0.60% | 5천 |
|---|
| 2026.03.12 | ₩46,677 | ₩46,677 | ₩46,227 | ₩46,227 | -0.96% | 5.9천 |
|---|
| 2026.03.11 | ₩47,077 | ₩47,105 | ₩46,650 | ₩46,797 | -0.60% | 1.7만 |
|---|
| 2026.03.10 | ₩47,497 | ₩47,717 | ₩47,370 | ₩47,376 | -0.26% | 5.6만 |
|---|
| 2026.03.09 | ₩46,757 | ₩47,958 | ₩46,757 | ₩47,771 | +2.17% | 3.7만 |
|---|
| 2026.03.06 | ₩47,184 | ₩47,611 | ₩46,730 | ₩47,463 | +0.59% | 2.4만 |
|---|
| 2026.03.05 | ₩48,184 | ₩48,251 | ₩47,427 | ₩47,697 | -1.01% | 9천 |
|---|
| 2026.03.04 | ₩47,998 | ₩48,585 | ₩47,998 | ₩48,483 | +1.01% | 7.5천 |
|---|
| 2026.03.03 | ₩47,971 | ₩48,505 | ₩47,278 | ₩48,215 | +0.51% | 1.5만 |
|---|
| 2026.03.02 | ₩48,732 | ₩49,159 | ₩48,585 | ₩49,159 | +0.88% | 1.8만 |
|---|
| 2026.02.27 | ₩48,571 | ₩49,145 | ₩48,571 | ₩49,145 | +1.18% | 1.3만 |
|---|
| 2026.02.26 | ₩48,465 | ₩48,945 | ₩48,265 | ₩48,788 | +0.67% | 4.4천 |
|---|
| 2026.02.25 | ₩48,451 | ₩48,651 | ₩48,118 | ₩48,594 | +0.29% | 5.6천 |
|---|
| 2026.02.24 | ₩48,238 | ₩48,425 | ₩48,238 | ₩48,378 | +0.29% | 6천 |
|---|
| 2026.02.23 | ₩48,385 | ₩48,398 | ₩48,058 | ₩48,114 | -0.56% | 2.9천 |
|---|
| 2026.02.20 | ₩48,692 | ₩48,772 | ₩48,558 | ₩48,749 | +0.12% | 4.7천 |
|---|
| 2026.02.19 | ₩48,265 | ₩48,531 | ₩48,265 | ₩48,445 | +0.37% | 6.3천 |
|---|
| 2026.02.18 | ₩48,251 | ₩48,625 | ₩48,251 | ₩48,362 | +0.23% | 1.7천 |
|---|
| 2026.02.17 | ₩48,265 | ₩48,265 | ₩47,891 | ₩48,095 | -0.35% | 1.8천 |
|---|
| 2026.02.13 | ₩48,088 | ₩48,491 | ₩48,088 | ₩48,311 | +0.46% | 6.5천 |
|---|
| 2026.02.12 | ₩48,251 | ₩48,358 | ₩47,777 | ₩47,984 | -0.55% | 7.2만 |
|---|
| 2026.02.11 | ₩48,377 | ₩48,377 | ₩47,919 | ₩48,098 | -0.58% | 6.2천 |
|---|
| 2026.02.10 | ₩48,365 | ₩48,478 | ₩48,265 | ₩48,438 | +0.15% | 5.1천 |
|---|
| 2026.02.09 | ₩47,944 | ₩48,251 | ₩47,944 | ₩48,251 | +0.64% | 1.2천 |
|---|
| 2026.02.06 | ₩47,577 | ₩47,904 | ₩47,451 | ₩47,858 | +0.59% | 5천 |
|---|
| 2026.02.05 | ₩47,010 | ₩47,344 | ₩46,890 | ₩46,890 | -0.26% | 5.2천 |
|---|
| 2026.02.04 | ₩47,637 | ₩47,664 | ₩47,304 | ₩47,477 | -0.34% | 7.3천 |
|---|
| 2026.02.03 | ₩47,557 | ₩47,891 | ₩47,110 | ₩47,399 | -0.33% | 6.2천 |
|---|
| 2026.02.02 | ₩46,826 | ₩47,564 | ₩46,826 | ₩47,500 | +1.44% | 8천 |
|---|
| 2026.01.30 | ₩47,757 | ₩47,757 | ₩47,310 | ₩47,451 | -0.64% | 6.5천 |
|---|
| 2026.01.29 | ₩47,703 | ₩47,904 | ₩47,651 | ₩47,826 | +0.26% | 2.5천 |
|---|
| 2026.01.28 | ₩48,038 | ₩48,038 | ₩47,779 | ₩47,779 | -0.54% | 7.6천 |
|---|
| 2026.01.27 | ₩48,358 | ₩48,522 | ₩48,305 | ₩48,517 | +0.33% | 4.6천 |
|---|
| 2026.01.26 | ₩48,279 | ₩48,365 | ₩48,171 | ₩48,330 | +0.11% | 5.4천 |
|---|
| 2026.01.23 | ₩48,104 | ₩48,285 | ₩48,104 | ₩48,285 | +0.37% | 1.5천 |
|---|
| 2026.01.22 | ₩48,120 | ₩48,271 | ₩48,078 | ₩48,216 | +0.20% | 1.1만 |
|---|
| 2026.01.21 | ₩47,197 | ₩47,924 | ₩46,737 | ₩47,924 | +1.54% | 7.1천 |
|---|
| 2026.01.20 | ₩47,544 | ₩47,624 | ₩47,190 | ₩47,310 | -0.49% | 10.8만 |
|---|
| 2026.01.16 | ₩47,958 | ₩48,024 | ₩47,784 | ₩47,984 | +0.06% | 4.6천 |
|---|
| 2026.01.15 | ₩47,864 | ₩47,918 | ₩47,677 | ₩47,912 | +0.10% | 5천 |
|---|
| 2026.01.14 | ₩47,451 | ₩47,852 | ₩47,451 | ₩47,852 | +0.85% | 4.6천 |
|---|
| 2026.01.13 | ₩47,651 | ₩47,784 | ₩47,544 | ₩47,563 | -0.18% | 1만 |
|---|
| 2026.01.12 | ₩47,731 | ₩47,938 | ₩47,691 | ₩47,911 | +0.38% | 6천 |
|---|
| 2026.01.09 | ₩47,784 | ₩47,784 | ₩47,441 | ₩47,559 | -0.47% | 7천 |
|---|
| 2026.01.08 | ₩46,943 | ₩47,357 | ₩46,943 | ₩47,201 | +0.55% | 5.8천 |
|---|
| 2026.01.07 | ₩47,050 | ₩47,424 | ₩46,690 | ₩46,735 | -0.67% | 8.5천 |
|---|
| 2026.01.06 | ₩46,650 | ₩47,024 | ₩46,650 | ₩46,946 | +0.64% | 5.4만 |
|---|
| 2026.01.05 | ₩45,876 | ₩46,510 | ₩45,876 | ₩46,495 | +1.35% | 2.7천 |
|---|
| 2026.01.02 | ₩45,582 | ₩45,582 | ₩45,182 | ₩45,452 | -0.29% | 5.3천 |
|---|
| 2025.12.31 | ₩45,422 | ₩45,422 | ₩45,195 | ₩45,211 | -0.46% | 6.4천 |
|---|
| 2025.12.30 | ₩45,636 | ₩45,636 | ₩44,608 | ₩45,529 | -0.23% | 4.5천 |
|---|
| 2025.12.29 | ₩46,957 | ₩46,960 | ₩46,810 | ₩46,954 | -0.01% | 1.6천 |
|---|
| 2025.12.26 | ₩47,017 | ₩47,062 | ₩46,957 | ₩47,017 | 0.00% | 2.6천 |
|---|
| 2025.12.24 | ₩47,064 | ₩47,069 | ₩47,064 | ₩47,069 | +0.01% | 900 |
|---|
| 2025.12.23 | ₩46,823 | ₩46,894 | ₩46,823 | ₩46,894 | +0.15% | 600 |
|---|
| 2025.12.22 | ₩46,837 | ₩46,943 | ₩46,837 | ₩46,837 | 0.00% | 3.1천 |
|---|
| 2025.12.19 | ₩46,238 | ₩46,650 | ₩46,238 | ₩46,570 | +0.72% | 1천 |
|---|
| 2025.12.18 | ₩46,263 | ₩46,303 | ₩46,048 | ₩46,048 | -0.46% | 4.3천 |
|---|
| 2025.12.17 | ₩46,103 | ₩46,103 | ₩45,865 | ₩45,865 | -0.52% | 600 |
|---|
| 2025.12.16 | ₩46,183 | ₩46,290 | ₩46,170 | ₩46,178 | -0.01% | 1.8만 |
|---|
| 2025.12.15 | ₩46,436 | ₩46,570 | ₩46,423 | ₩46,499 | +0.14% | 2.9천 |
|---|
| 2025.12.12 | ₩46,677 | ₩46,677 | ₩46,370 | ₩46,450 | -0.49% | 2.5천 |
|---|
| 2025.12.11 | ₩46,463 | ₩46,779 | ₩46,463 | ₩46,650 | +0.40% | 2천 |
|---|
| 2025.12.10 | ₩45,903 | ₩46,452 | ₩45,903 | ₩46,452 | +1.20% | 2.8천 |
|---|
| 2025.12.09 | ₩45,849 | ₩45,849 | ₩45,703 | ₩45,715 | -0.29% | 3.1천 |
|---|
| 2025.12.08 | ₩45,703 | ₩45,703 | ₩45,652 | ₩45,652 | -0.11% | 600 |
|---|
| 2025.12.05 | ₩45,923 | ₩45,923 | ₩45,716 | ₩45,756 | -0.36% | 2.8천 |
|---|
| 2025.12.04 | ₩45,609 | ₩45,831 | ₩45,609 | ₩45,773 | +0.36% | 1.3천 |
|---|
| 2025.12.03 | ₩45,596 | ₩45,809 | ₩45,596 | ₩45,728 | +0.29% | 5.3천 |
|---|
| 2025.12.02 | ₩45,222 | ₩45,437 | ₩45,222 | ₩45,437 | +0.48% | 1.2천 |
|---|
| 2025.12.01 | ₩45,302 | ₩45,302 | ₩45,022 | ₩45,022 | -0.62% | 1.3천 |
|---|
| 2025.11.28 | ₩45,382 | ₩45,594 | ₩45,382 | ₩45,594 | +0.47% | 900 |
|---|
| 2025.11.26 | ₩45,392 | ₩45,636 | ₩45,392 | ₩45,544 | +0.34% | 1.2천 |
|---|
| 2025.11.25 | ₩45,222 | ₩45,308 | ₩45,222 | ₩45,308 | +0.19% | 500 |
|---|
| 2025.11.24 | ₩44,232 | ₩44,567 | ₩44,232 | ₩44,467 | +0.53% | 1.2천 |
|---|
| 2025.11.21 | ₩43,821 | ₩44,675 | ₩43,821 | ₩44,392 | +1.30% | 2.3천 |
|---|
| 2025.11.20 | ₩43,734 | ₩43,734 | ₩43,690 | ₩43,690 | -0.10% | 400 |
|---|
| 2025.11.19 | ₩44,195 | ₩44,280 | ₩44,055 | ₩44,143 | -0.12% | 3.4천 |
|---|
| 2025.11.18 | ₩44,307 | ₩44,488 | ₩44,307 | ₩44,347 | +0.09% | 1천 |
|---|
| 2025.11.17 | ₩44,889 | ₩45,009 | ₩44,462 | ₩44,491 | -0.89% | 3.5천 |
|---|
| 2025.11.14 | ₩44,568 | ₩45,209 | ₩44,568 | ₩45,075 | +1.14% | 2천 |
|---|
| 2025.11.13 | ₩45,582 | ₩45,596 | ₩45,037 | ₩45,037 | -1.20% | 2.6천 |
|---|
| 2025.11.12 | ₩45,662 | ₩45,743 | ₩45,589 | ₩45,633 | -0.06% | 1.6천 |
|---|
| 2025.11.11 | ₩45,356 | ₩45,729 | ₩45,337 | ₩45,604 | +0.55% | 4.9천 |
|---|
| 2025.11.10 | ₩44,995 | ₩45,261 | ₩44,922 | ₩45,261 | +0.59% | 1.7천 |
|---|
| 2025.11.07 | ₩44,502 | ₩44,969 | ₩44,448 | ₩44,914 | +0.93% | 1.8천 |
|---|
| 2025.11.06 | ₩44,830 | ₩44,855 | ₩44,702 | ₩44,702 | -0.29% | 800 |
|---|
| 2025.11.05 | ₩45,142 | ₩45,489 | ₩45,142 | ₩45,374 | +0.51% | 1.5천 |
|---|
| 2025.11.04 | ₩45,596 | ₩45,596 | ₩45,250 | ₩45,250 | -0.76% | 900 |
|---|
| 2025.11.03 | ₩45,502 | ₩45,800 | ₩45,502 | ₩45,800 | +0.65% | 1.7천 |
|---|
| 2025.10.31 | ₩45,636 | ₩45,943 | ₩45,542 | ₩45,789 | +0.34% | 4.1천 |
|---|
| 2025.10.30 | ₩45,756 | ₩46,009 | ₩45,546 | ₩45,546 | -0.46% | 5.2천 |
|---|
| 2025.10.29 | ₩46,108 | ₩46,183 | ₩45,728 | ₩45,728 | -0.82% | 4.8천 |
|---|
| 2025.10.28 | ₩46,156 | ₩46,396 | ₩46,128 | ₩46,128 | -0.06% | 6천 |
|---|
| 2025.10.27 | ₩46,036 | ₩46,396 | ₩46,036 | ₩46,396 | +0.78% | 2.8천 |
|---|
| 2025.10.24 | ₩46,120 | ₩46,170 | ₩46,036 | ₩46,128 | +0.02% | 4.5천 |
|---|
| 2025.10.23 | ₩45,476 | ₩45,729 | ₩45,476 | ₩45,729 | +0.56% | 1천 |
|---|
| 2025.10.22 | ₩45,903 | ₩45,903 | ₩45,462 | ₩45,628 | -0.60% | 4.9천 |
|---|
| 2025.10.21 | ₩45,716 | ₩46,016 | ₩45,716 | ₩45,956 | +0.53% | 1.8천 |
|---|
| 2025.10.20 | ₩45,843 | ₩45,983 | ₩45,816 | ₩45,936 | +0.20% | 1.6천 |
|---|
| 2025.10.17 | ₩45,329 | ₩45,441 | ₩45,209 | ₩45,402 | +0.16% | 2.1천 |
|---|
| 2025.10.16 | ₩45,732 | ₩45,732 | ₩45,255 | ₩45,306 | -0.93% | 3.8천 |
|---|
| 2025.10.15 | ₩45,796 | ₩45,869 | ₩45,142 | ₩45,469 | -0.71% | 3천 |
|---|
| 2025.10.14 | ₩45,089 | ₩45,823 | ₩45,069 | ₩45,646 | +1.24% | 2.9천 |
|---|
| 2025.10.13 | ₩45,476 | ₩45,516 | ₩45,414 | ₩45,414 | -0.13% | 1.6천 |
|---|
| 2025.10.10 | ₩46,196 | ₩46,196 | ₩45,022 | ₩45,022 | -2.54% | 5.5천 |
|---|