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 | ₩47,310 | ₩47,470 | ₩47,310 | ₩47,470 | +0.34% | 2.5천 |
| 2026.10.08 | ₩46,696 | ₩47,038 | ₩46,603 | ₩47,038 | +0.73% | 5.5천 |
| 2026.10.07 | ₩46,671 | ₩46,796 | ₩46,671 | ₩46,723 | +0.11% | 1.1천 |
| 2026.10.06 | ₩46,870 | ₩47,137 | ₩46,870 | ₩47,039 | +0.36% | 6.8만 |
| 2026.10.05 | ₩46,510 | ₩46,918 | ₩46,510 | ₩46,918 | +0.88% | 800 |
| 2026.10.02 | ₩46,790 | ₩46,936 | ₩46,496 | ₩46,708 | -0.17% | 9.8천 |
| 2026.10.01 | ₩46,730 | ₩46,730 | ₩44,608 | ₩46,662 | -0.15% | 8천 |
| 2026.09.30 | ₩46,963 | ₩46,963 | ₩46,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,690 |
| -0.58% |
| 1.9천 |
| 2026.09.29 | ₩46,816 | ₩46,816 | ₩46,590 | ₩46,804 | -0.03% | 3.4천 |
|---|
| 2026.09.28 | ₩47,190 | ₩47,443 | ₩47,190 | ₩47,270 | +0.17% | 2.5천 |
|---|
| 2026.09.25 | ₩47,377 | ₩47,668 | ₩47,363 | ₩47,473 | +0.20% | 3.4천 |
|---|
| 2026.09.24 | ₩47,657 | ₩47,790 | ₩47,377 | ₩47,405 | -0.53% | 3.4천 |
|---|
| 2026.09.23 | ₩47,857 | ₩47,884 | ₩47,710 | ₩47,761 | -0.20% | 3.1천 |
|---|
| 2026.09.22 | ₩48,231 | ₩48,231 | ₩48,097 | ₩48,124 | -0.22% | 3.7천 |
|---|
| 2026.09.21 | ₩48,044 | ₩48,164 | ₩48,037 | ₩48,148 | +0.22% | 2.4천 |
|---|
| 2026.09.18 | ₩47,908 | ₩47,910 | ₩47,844 | ₩47,905 | -0.01% | 1.6천 |
|---|
| 2026.09.17 | ₩48,179 | ₩48,204 | ₩48,129 | ₩48,129 | -0.10% | 1.9천 |
|---|
| 2026.09.16 | ₩48,124 | ₩48,164 | ₩47,889 | ₩47,889 | -0.49% | 3.1천 |
|---|
| 2026.09.15 | ₩47,910 | ₩48,124 | ₩47,857 | ₩48,085 | +0.36% | 3.5천 |
|---|
| 2026.09.14 | ₩48,231 | ₩48,531 | ₩48,231 | ₩48,447 | +0.45% | 1.3천 |
|---|
| 2026.09.11 | ₩48,084 | ₩48,084 | ₩48,040 | ₩48,040 | -0.09% | 400 |
|---|
| 2026.09.10 | ₩47,964 | ₩48,017 | ₩47,824 | ₩47,850 | -0.24% | 2.1천 |
|---|
| 2026.09.09 | ₩48,437 | ₩48,437 | ₩48,231 | ₩48,263 | -0.36% | 4.5천 |
|---|
| 2026.09.08 | ₩49,071 | ₩49,071 | ₩48,754 | ₩48,754 | -0.65% | 2.9천 |
|---|
| 2026.09.04 | ₩49,298 | ₩49,491 | ₩49,245 | ₩49,303 | +0.01% | 2.2천 |
|---|
| 2026.09.03 | ₩49,978 | ₩50,017 | ₩49,768 | ₩49,980 | +0.00% | 1.5천 |
|---|
| 2026.09.02 | ₩49,598 | ₩49,672 | ₩49,498 | ₩49,541 | -0.12% | 2.3천 |
|---|
| 2026.09.01 | ₩49,818 | ₩49,898 | ₩49,467 | ₩49,467 | -0.70% | 3.2천 |
|---|
| 2026.08.31 | ₩50,045 | ₩50,272 | ₩50,032 | ₩50,228 | +0.37% | 5천 |
|---|
| 2026.08.28 | ₩50,939 | ₩51,126 | ₩50,525 | ₩50,564 | -0.74% | 6.9천 |
|---|
| 2026.08.27 | ₩50,806 | ₩50,992 | ₩50,792 | ₩50,880 | +0.15% | 6.2천 |
|---|
| 2026.08.26 | ₩50,806 | ₩50,939 | ₩50,686 | ₩50,792 | -0.03% | 1.3천 |
|---|
| 2026.08.25 | ₩50,719 | ₩50,826 | ₩50,719 | ₩50,826 | +0.21% | 1.5천 |
|---|
| 2026.08.24 | ₩50,859 | ₩50,872 | ₩50,672 | ₩50,692 | -0.33% | 3.3천 |
|---|
| 2026.08.21 | ₩50,846 | ₩50,992 | ₩50,832 | ₩50,903 | +0.11% | 3.4천 |
|---|
| 2026.08.20 | ₩50,872 | ₩51,019 | ₩50,631 | ₩50,631 | -0.47% | 6.1천 |
|---|
| 2026.08.19 | ₩50,806 | ₩51,112 | ₩50,806 | ₩50,938 | +0.26% | 1.9천 |
|---|
| 2026.08.18 | ₩50,579 | ₩50,579 | ₩50,279 | ₩50,279 | -0.59% | 3.6천 |
|---|
| 2026.08.17 | ₩50,299 | ₩50,299 | ₩50,158 | ₩50,165 | -0.27% | 1.8천 |
|---|
| 2026.08.14 | ₩50,499 | ₩50,499 | ₩50,385 | ₩50,385 | -0.22% | 500 |
|---|
| 2026.08.13 | ₩50,445 | ₩50,445 | ₩50,385 | ₩50,385 | -0.12% | 800 |
|---|
| 2026.08.12 | ₩49,952 | ₩50,145 | ₩49,952 | ₩50,145 | +0.39% | 4.9천 |
|---|
| 2026.08.11 | ₩50,098 | ₩50,265 | ₩50,085 | ₩50,116 | +0.03% | 6.5천 |
|---|
| 2026.08.10 | ₩50,098 | ₩50,197 | ₩49,952 | ₩49,965 | -0.27% | 2.7만 |
|---|
| 2026.08.07 | ₩49,712 | ₩49,950 | ₩49,658 | ₩49,950 | +0.48% | 900 |
|---|
| 2026.08.06 | ₩50,565 | ₩50,565 | ₩49,064 | ₩49,064 | -2.97% | 1.2천 |
|---|
| 2026.08.05 | ₩49,698 | ₩49,752 | ₩49,343 | ₩49,343 | -0.71% | 2.5천 |
|---|
| 2026.08.04 | ₩49,631 | ₩49,998 | ₩49,631 | ₩49,997 | +0.74% | 3천 |
|---|
| 2026.08.03 | ₩49,098 | ₩49,205 | ₩49,004 | ₩49,159 | +0.13% | 2.2천 |
|---|
| 2026.07.31 | ₩48,291 | ₩48,824 | ₩48,184 | ₩48,771 | +0.99% | 2.8천 |
|---|
| 2026.07.30 | ₩48,871 | ₩49,210 | ₩48,871 | ₩49,210 | +0.69% | 1.5천 |
|---|
| 2026.07.29 | ₩49,458 | ₩49,645 | ₩49,119 | ₩49,119 | -0.69% | 1.7천 |
|---|
| 2026.07.28 | ₩49,087 | ₩49,303 | ₩49,087 | ₩49,303 | +0.44% | 2.4천 |
|---|
| 2026.07.27 | ₩48,417 | ₩48,564 | ₩48,404 | ₩48,564 | +0.30% | 1천 |
|---|
| 2026.07.24 | ₩47,710 | ₩48,204 | ₩47,710 | ₩48,056 | +0.72% | 900 |
|---|
| 2026.07.23 | ₩47,323 | ₩47,777 | ₩47,323 | ₩47,588 | +0.56% | 3천 |
|---|
| 2026.07.22 | ₩47,964 | ₩48,161 | ₩47,666 | ₩47,666 | -0.62% | 5.6천 |
|---|
| 2026.07.21 | ₩47,950 | ₩48,037 | ₩47,910 | ₩47,972 | +0.04% | 2.3천 |
|---|
| 2026.07.20 | ₩47,937 | ₩48,151 | ₩47,924 | ₩47,926 | -0.02% | 3.8천 |
|---|
| 2026.07.17 | ₩48,124 | ₩48,257 | ₩47,924 | ₩47,989 | -0.28% | 2.6천 |
|---|
| 2026.07.16 | ₩47,897 | ₩48,030 | ₩47,897 | ₩47,957 | +0.13% | 1.6천 |
|---|
| 2026.07.15 | ₩47,657 | ₩47,950 | ₩47,644 | ₩47,808 | +0.32% | 9.7천 |
|---|
| 2026.07.14 | ₩47,977 | ₩47,990 | ₩47,690 | ₩47,725 | -0.53% | 2.4천 |
|---|
| 2026.07.13 | ₩48,084 | ₩48,084 | ₩47,929 | ₩47,929 | -0.32% | 2.4천 |
|---|
| 2026.07.10 | ₩48,071 | ₩48,071 | ₩47,977 | ₩48,050 | -0.04% | 1천 |
|---|
| 2026.07.09 | ₩47,924 | ₩47,990 | ₩47,857 | ₩47,968 | +0.09% | 1.3천 |
|---|
| 2026.07.08 | ₩47,924 | ₩47,937 | ₩47,684 | ₩47,913 | -0.02% | 3.2천 |
|---|
| 2026.07.07 | ₩48,504 | ₩48,618 | ₩48,351 | ₩48,471 | -0.07% | 1.7천 |
|---|
| 2026.07.06 | ₩48,391 | ₩48,618 | ₩48,391 | ₩48,567 | +0.36% | 3.3천 |
|---|
| 2026.07.02 | ₩48,151 | ₩48,457 | ₩48,151 | ₩48,275 | +0.26% | 1.8천 |
|---|
| 2026.07.01 | ₩47,684 | ₩47,764 | ₩47,564 | ₩47,564 | -0.25% | 1.4천 |
|---|
| 2026.06.30 | ₩47,197 | ₩47,417 | ₩47,177 | ₩47,365 | +0.36% | 1.1만 |
|---|
| 2026.06.29 | ₩47,070 | ₩47,070 | ₩46,983 | ₩47,037 | -0.07% | 2.9천 |
|---|
| 2026.06.26 | ₩46,615 | ₩46,776 | ₩46,615 | ₩46,766 | +0.32% | 4천 |
|---|
| 2026.06.25 | ₩46,283 | ₩46,616 | ₩46,189 | ₩46,309 | +0.06% | 4.8천 |
|---|
| 2026.06.24 | ₩46,203 | ₩46,283 | ₩46,029 | ₩46,151 | -0.11% | 3.4천 |
|---|
| 2026.06.23 | ₩45,656 | ₩45,949 | ₩45,656 | ₩45,730 | +0.16% | 3천 |
|---|
| 2026.06.22 | ₩45,676 | ₩45,816 | ₩45,622 | ₩45,761 | +0.19% | 2.8천 |
|---|
| 2026.06.18 | ₩45,949 | ₩46,109 | ₩45,949 | ₩46,104 | +0.34% | 1.8천 |
|---|
| 2026.06.17 | ₩46,630 | ₩46,823 | ₩46,032 | ₩46,032 | -1.28% | 600 |
|---|
| 2026.06.16 | ₩46,810 | ₩46,830 | ₩46,638 | ₩46,638 | -0.37% | 5.5천 |
|---|
| 2026.06.15 | ₩46,770 | ₩46,770 | ₩46,759 | ₩46,759 | -0.02% | 400 |
|---|
| 2026.06.12 | ₩46,923 | ₩47,103 | ₩46,663 | ₩46,959 | +0.08% | 5.5천 |
|---|
| 2026.06.11 | ₩46,416 | ₩46,832 | ₩46,303 | ₩46,832 | +0.90% | 3.9천 |
|---|
| 2026.06.10 | ₩46,603 | ₩46,843 | ₩46,173 | ₩46,173 | -0.92% | 1.5천 |
|---|
| 2026.06.09 | ₩46,776 | ₩46,776 | ₩46,143 | ₩46,490 | -0.61% | 2.8천 |
|---|
| 2026.06.08 | ₩46,363 | ₩46,736 | ₩46,363 | ₩46,384 | +0.05% | 3.9천 |
|---|
| 2026.06.05 | ₩46,963 | ₩46,963 | ₩46,256 | ₩46,323 | -1.36% | 3.3천 |
|---|
| 2026.06.04 | ₩46,910 | ₩47,043 | ₩46,883 | ₩46,884 | -0.05% | 1.2만 |
|---|
| 2026.06.03 | ₩46,603 | ₩46,670 | ₩46,563 | ₩46,576 | -0.06% | 2.4천 |
|---|
| 2026.06.02 | ₩46,843 | ₩47,003 | ₩46,616 | ₩46,896 | +0.11% | 5천 |
|---|
| 2026.06.01 | ₩47,003 | ₩47,137 | ₩47,003 | ₩47,011 | +0.02% | 1.6천 |
|---|
| 2026.05.29 | ₩47,270 | ₩47,363 | ₩47,097 | ₩47,109 | -0.34% | 1.8천 |
|---|
| 2026.05.28 | ₩47,078 | ₩47,514 | ₩47,067 | ₩47,403 | +0.69% | 5.6천 |
|---|
| 2026.05.27 | ₩47,175 | ₩47,237 | ₩47,111 | ₩47,111 | -0.14% | 1.8천 |
|---|
| 2026.05.26 | ₩47,337 | ₩47,337 | ₩47,207 | ₩47,207 | -0.27% | 1.5천 |
|---|
| 2026.05.22 | ₩46,976 | ₩47,217 | ₩46,856 | ₩46,975 | -0.00% | 8.6천 |
|---|
| 2026.05.21 | ₩46,523 | ₩47,022 | ₩46,523 | ₩46,878 | +0.76% | 3천 |
|---|
| 2026.05.20 | ₩46,376 | ₩46,710 | ₩46,229 | ₩46,638 | +0.56% | 1만 |
|---|
| 2026.05.19 | ₩46,283 | ₩46,427 | ₩46,283 | ₩46,380 | +0.21% | 2.5천 |
|---|
| 2026.05.18 | ₩46,096 | ₩46,510 | ₩46,096 | ₩46,503 | +0.88% | 3.1천 |
|---|
| 2026.05.15 | ₩46,056 | ₩46,123 | ₩46,005 | ₩46,005 | -0.11% | 1.2천 |
|---|
| 2026.05.14 | ₩46,550 | ₩46,775 | ₩46,461 | ₩46,461 | -0.19% | 3.1천 |
|---|
| 2026.05.13 | ₩46,356 | ₩46,536 | ₩46,233 | ₩46,523 | +0.36% | 3.8천 |
|---|
| 2026.05.12 | ₩46,476 | ₩46,722 | ₩46,356 | ₩46,722 | +0.53% | 5.8천 |
|---|
| 2026.05.11 | ₩46,816 | ₩46,923 | ₩46,616 | ₩46,696 | -0.26% | 4.4천 |
|---|
| 2026.05.08 | ₩46,710 | ₩46,935 | ₩46,710 | ₩46,935 | +0.48% | 4.5천 |
|---|
| 2026.05.07 | ₩46,936 | ₩47,158 | ₩46,716 | ₩46,716 | -0.47% | 4.6천 |
|---|
| 2026.05.06 | ₩47,003 | ₩47,243 | ₩46,936 | ₩47,227 | +0.48% | 4.3천 |
|---|
| 2026.05.05 | ₩46,496 | ₩46,496 | ₩46,283 | ₩46,408 | -0.19% | 3.7천 |
|---|
| 2026.05.04 | ₩46,883 | ₩47,097 | ₩46,831 | ₩46,831 | -0.11% | 1.5천 |
|---|
| 2026.05.01 | ₩46,843 | ₩47,017 | ₩46,736 | ₩46,846 | +0.01% | 4.1만 |
|---|
| 2026.04.30 | ₩46,216 | ₩46,803 | ₩46,216 | ₩46,736 | +1.13% | 1만 |
|---|
| 2026.04.29 | ₩45,929 | ₩45,949 | ₩45,742 | ₩45,825 | -0.23% | 2.1천 |
|---|
| 2026.04.28 | ₩46,283 | ₩46,309 | ₩46,176 | ₩46,309 | +0.06% | 1.5천 |
|---|
| 2026.04.27 | ₩46,743 | ₩47,030 | ₩46,639 | ₩46,639 | -0.22% | 4.9천 |
|---|
| 2026.04.24 | ₩46,696 | ₩46,910 | ₩46,536 | ₩46,802 | +0.23% | 4.8천 |
|---|
| 2026.04.23 | ₩47,137 | ₩47,137 | ₩46,748 | ₩46,748 | -0.82% | 1.9천 |
|---|
| 2026.04.22 | ₩47,717 | ₩47,717 | ₩47,230 | ₩47,398 | -0.67% | 4.4천 |
|---|
| 2026.04.21 | ₩47,844 | ₩47,844 | ₩47,537 | ₩47,537 | -0.64% | 3.7천 |
|---|
| 2026.04.20 | ₩48,071 | ₩48,257 | ₩48,044 | ₩48,201 | +0.27% | 2.5천 |
|---|
| 2026.04.17 | ₩48,391 | ₩48,511 | ₩48,204 | ₩48,245 | -0.30% | 8천 |
|---|
| 2026.04.16 | ₩47,650 | ₩47,924 | ₩47,604 | ₩47,692 | +0.09% | 6.1천 |
|---|
| 2026.04.15 | ₩47,523 | ₩47,830 | ₩47,423 | ₩47,644 | +0.25% | 6.7천 |
|---|
| 2026.04.14 | ₩47,483 | ₩47,497 | ₩47,337 | ₩47,430 | -0.11% | 3.7천 |
|---|
| 2026.04.13 | ₩46,656 | ₩47,169 | ₩46,656 | ₩47,169 | +1.10% | 9.3천 |
|---|
| 2026.04.10 | ₩46,936 | ₩46,936 | ₩46,552 | ₩46,552 | -0.82% | 1천 |
|---|
| 2026.04.09 | ₩47,203 | ₩47,270 | ₩46,803 | ₩47,110 | -0.20% | 5.4천 |
|---|
| 2026.04.08 | ₩47,577 | ₩48,304 | ₩47,310 | ₩47,426 | -0.32% | 4.7천 |
|---|
| 2026.04.07 | ₩46,463 | ₩46,550 | ₩46,409 | ₩46,490 | +0.06% | 1.8천 |
|---|
| 2026.04.06 | ₩46,323 | ₩46,546 | ₩46,203 | ₩46,546 | +0.48% | 1.9천 |
|---|
| 2026.04.02 | ₩45,562 | ₩46,456 | ₩45,562 | ₩46,328 | +1.68% | 4.1천 |
|---|
| 2026.04.01 | ₩46,336 | ₩46,469 | ₩46,136 | ₩46,220 | -0.25% | 6.4천 |
|---|
| 2026.03.31 | ₩45,295 | ₩45,816 | ₩45,215 | ₩45,781 | +1.07% | 4.7천 |
|---|
| 2026.03.30 | ₩44,982 | ₩45,255 | ₩44,682 | ₩44,774 | -0.46% | 7.3천 |
|---|
| 2026.03.27 | ₩45,122 | ₩45,162 | ₩44,827 | ₩44,827 | -0.65% | 4.1천 |
|---|
| 2026.03.26 | ₩45,576 | ₩45,996 | ₩45,366 | ₩45,366 | -0.46% | 2.3천 |
|---|
| 2026.03.25 | ₩45,949 | ₩45,949 | ₩45,782 | ₩45,876 | -0.16% | 5.4천 |
|---|
| 2026.03.24 | ₩45,393 | ₩45,496 | ₩45,295 | ₩45,295 | -0.21% | 1.3천 |
|---|
| 2026.03.23 | ₩45,442 | ₩45,889 | ₩45,442 | ₩45,502 | +0.13% | 5.2천 |
|---|
| 2026.03.20 | ₩45,576 | ₩45,576 | ₩44,868 | ₩44,899 | -1.48% | 3.2천 |
|---|
| 2026.03.19 | ₩45,395 | ₩45,963 | ₩45,395 | ₩45,802 | +0.90% | 7.2천 |
|---|
| 2026.03.18 | ₩46,643 | ₩46,683 | ₩46,137 | ₩46,137 | -1.08% | 4.8천 |
|---|
| 2026.03.17 | ₩46,723 | ₩46,936 | ₩46,590 | ₩46,730 | +0.01% | 5.1천 |
|---|
| 2026.03.16 | ₩46,523 | ₩46,563 | ₩46,401 | ₩46,401 | -0.26% | 5.7천 |
|---|
| 2026.03.13 | ₩46,349 | ₩46,389 | ₩46,056 | ₩46,072 | -0.60% | 5천 |
|---|
| 2026.03.12 | ₩46,670 | ₩46,670 | ₩46,220 | ₩46,220 | -0.96% | 5.9천 |
|---|
| 2026.03.11 | ₩47,070 | ₩47,098 | ₩46,643 | ₩46,790 | -0.60% | 1.7만 |
|---|
| 2026.03.10 | ₩47,490 | ₩47,710 | ₩47,363 | ₩47,369 | -0.26% | 5.6만 |
|---|
| 2026.03.09 | ₩46,750 | ₩47,950 | ₩46,750 | ₩47,764 | +2.17% | 3.7만 |
|---|
| 2026.03.06 | ₩47,177 | ₩47,604 | ₩46,723 | ₩47,455 | +0.59% | 2.4만 |
|---|
| 2026.03.05 | ₩48,177 | ₩48,244 | ₩47,419 | ₩47,690 | -1.01% | 9천 |
|---|
| 2026.03.04 | ₩47,990 | ₩48,577 | ₩47,990 | ₩48,476 | +1.01% | 7.5천 |
|---|
| 2026.03.03 | ₩47,964 | ₩48,497 | ₩47,271 | ₩48,208 | +0.51% | 1.5만 |
|---|
| 2026.03.02 | ₩48,724 | ₩49,151 | ₩48,577 | ₩49,151 | +0.88% | 1.8만 |
|---|
| 2026.02.27 | ₩48,564 | ₩49,138 | ₩48,564 | ₩49,138 | +1.18% | 1.3만 |
|---|
| 2026.02.26 | ₩48,457 | ₩48,938 | ₩48,257 | ₩48,780 | +0.67% | 4.4천 |
|---|
| 2026.02.25 | ₩48,444 | ₩48,644 | ₩48,111 | ₩48,587 | +0.29% | 5.6천 |
|---|
| 2026.02.24 | ₩48,231 | ₩48,417 | ₩48,231 | ₩48,371 | +0.29% | 6천 |
|---|
| 2026.02.23 | ₩48,377 | ₩48,391 | ₩48,050 | ₩48,107 | -0.56% | 2.9천 |
|---|
| 2026.02.20 | ₩48,684 | ₩48,764 | ₩48,551 | ₩48,742 | +0.12% | 4.7천 |
|---|
| 2026.02.19 | ₩48,257 | ₩48,524 | ₩48,257 | ₩48,437 | +0.37% | 6.3천 |
|---|
| 2026.02.18 | ₩48,244 | ₩48,618 | ₩48,244 | ₩48,355 | +0.23% | 1.7천 |
|---|
| 2026.02.17 | ₩48,257 | ₩48,257 | ₩47,884 | ₩48,088 | -0.35% | 1.8천 |
|---|
| 2026.02.13 | ₩48,081 | ₩48,484 | ₩48,081 | ₩48,304 | +0.46% | 6.5천 |
|---|
| 2026.02.12 | ₩48,244 | ₩48,351 | ₩47,770 | ₩47,977 | -0.55% | 7.2만 |
|---|
| 2026.02.11 | ₩48,369 | ₩48,369 | ₩47,912 | ₩48,091 | -0.58% | 6.2천 |
|---|
| 2026.02.10 | ₩48,357 | ₩48,471 | ₩48,257 | ₩48,431 | +0.15% | 5.1천 |
|---|
| 2026.02.09 | ₩47,937 | ₩48,244 | ₩47,937 | ₩48,244 | +0.64% | 1.2천 |
|---|
| 2026.02.06 | ₩47,570 | ₩47,897 | ₩47,443 | ₩47,850 | +0.59% | 5천 |
|---|
| 2026.02.05 | ₩47,003 | ₩47,337 | ₩46,883 | ₩46,883 | -0.26% | 5.2천 |
|---|
| 2026.02.04 | ₩47,630 | ₩47,657 | ₩47,297 | ₩47,470 | -0.34% | 7.3천 |
|---|
| 2026.02.03 | ₩47,550 | ₩47,884 | ₩47,103 | ₩47,391 | -0.33% | 6.2천 |
|---|
| 2026.02.02 | ₩46,819 | ₩47,557 | ₩46,819 | ₩47,493 | +1.44% | 8천 |
|---|
| 2026.01.30 | ₩47,750 | ₩47,750 | ₩47,303 | ₩47,443 | -0.64% | 6.5천 |
|---|
| 2026.01.29 | ₩47,696 | ₩47,897 | ₩47,644 | ₩47,818 | +0.26% | 2.5천 |
|---|
| 2026.01.28 | ₩48,030 | ₩48,030 | ₩47,772 | ₩47,772 | -0.54% | 7.6천 |
|---|
| 2026.01.27 | ₩48,351 | ₩48,515 | ₩48,297 | ₩48,509 | +0.33% | 4.6천 |
|---|
| 2026.01.26 | ₩48,272 | ₩48,357 | ₩48,164 | ₩48,323 | +0.11% | 5.4천 |
|---|
| 2026.01.23 | ₩48,097 | ₩48,277 | ₩48,097 | ₩48,277 | +0.37% | 1.5천 |
|---|
| 2026.01.22 | ₩48,113 | ₩48,264 | ₩48,071 | ₩48,209 | +0.20% | 1.1만 |
|---|
| 2026.01.21 | ₩47,190 | ₩47,917 | ₩46,730 | ₩47,917 | +1.54% | 7.1천 |
|---|
| 2026.01.20 | ₩47,537 | ₩47,617 | ₩47,183 | ₩47,303 | -0.49% | 10.8만 |
|---|
| 2026.01.16 | ₩47,950 | ₩48,017 | ₩47,777 | ₩47,977 | +0.06% | 4.6천 |
|---|
| 2026.01.15 | ₩47,857 | ₩47,910 | ₩47,670 | ₩47,905 | +0.10% | 5천 |
|---|
| 2026.01.14 | ₩47,443 | ₩47,845 | ₩47,443 | ₩47,845 | +0.85% | 4.6천 |
|---|
| 2026.01.13 | ₩47,644 | ₩47,777 | ₩47,537 | ₩47,556 | -0.18% | 1만 |
|---|
| 2026.01.12 | ₩47,724 | ₩47,930 | ₩47,684 | ₩47,904 | +0.38% | 6천 |
|---|
| 2026.01.09 | ₩47,777 | ₩47,777 | ₩47,434 | ₩47,552 | -0.47% | 7천 |
|---|
| 2026.01.08 | ₩46,936 | ₩47,350 | ₩46,936 | ₩47,194 | +0.55% | 5.8천 |
|---|
| 2026.01.07 | ₩47,043 | ₩47,417 | ₩46,683 | ₩46,728 | -0.67% | 8.5천 |
|---|
| 2026.01.06 | ₩46,643 | ₩47,017 | ₩46,643 | ₩46,939 | +0.64% | 5.4만 |
|---|
| 2026.01.05 | ₩45,869 | ₩46,503 | ₩45,869 | ₩46,488 | +1.35% | 2.7천 |
|---|
| 2026.01.02 | ₩45,576 | ₩45,576 | ₩45,175 | ₩45,445 | -0.29% | 5.3천 |
|---|
| 2025.12.31 | ₩45,415 | ₩45,415 | ₩45,189 | ₩45,205 | -0.46% | 6.4천 |
|---|
| 2025.12.30 | ₩45,629 | ₩45,629 | ₩44,602 | ₩45,522 | -0.23% | 4.5천 |
|---|
| 2025.12.29 | ₩46,950 | ₩46,952 | ₩46,803 | ₩46,947 | -0.01% | 1.6천 |
|---|
| 2025.12.26 | ₩47,010 | ₩47,055 | ₩46,950 | ₩47,010 | 0.00% | 2.6천 |
|---|
| 2025.12.24 | ₩47,057 | ₩47,062 | ₩47,057 | ₩47,062 | +0.01% | 900 |
|---|
| 2025.12.23 | ₩46,816 | ₩46,887 | ₩46,816 | ₩46,887 | +0.15% | 600 |
|---|
| 2025.12.22 | ₩46,830 | ₩46,936 | ₩46,830 | ₩46,830 | 0.00% | 3.1천 |
|---|
| 2025.12.19 | ₩46,231 | ₩46,643 | ₩46,231 | ₩46,563 | +0.72% | 1천 |
|---|
| 2025.12.18 | ₩46,256 | ₩46,296 | ₩46,041 | ₩46,041 | -0.46% | 4.3천 |
|---|
| 2025.12.17 | ₩46,096 | ₩46,096 | ₩45,858 | ₩45,858 | -0.52% | 600 |
|---|
| 2025.12.16 | ₩46,176 | ₩46,283 | ₩46,163 | ₩46,171 | -0.01% | 1.8만 |
|---|
| 2025.12.15 | ₩46,429 | ₩46,563 | ₩46,416 | ₩46,492 | +0.14% | 2.9천 |
|---|
| 2025.12.12 | ₩46,670 | ₩46,670 | ₩46,363 | ₩46,443 | -0.49% | 2.5천 |
|---|
| 2025.12.11 | ₩46,456 | ₩46,772 | ₩46,456 | ₩46,643 | +0.40% | 2천 |
|---|
| 2025.12.10 | ₩45,896 | ₩46,445 | ₩45,896 | ₩46,445 | +1.20% | 2.8천 |
|---|
| 2025.12.09 | ₩45,842 | ₩45,842 | ₩45,696 | ₩45,708 | -0.29% | 3.1천 |
|---|
| 2025.12.08 | ₩45,696 | ₩45,696 | ₩45,645 | ₩45,645 | -0.11% | 600 |
|---|
| 2025.12.05 | ₩45,916 | ₩45,916 | ₩45,709 | ₩45,749 | -0.36% | 2.8천 |
|---|
| 2025.12.04 | ₩45,602 | ₩45,824 | ₩45,602 | ₩45,766 | +0.36% | 1.3천 |
|---|
| 2025.12.03 | ₩45,589 | ₩45,802 | ₩45,589 | ₩45,721 | +0.29% | 5.3천 |
|---|
| 2025.12.02 | ₩45,215 | ₩45,430 | ₩45,215 | ₩45,430 | +0.48% | 1.2천 |
|---|
| 2025.12.01 | ₩45,295 | ₩45,295 | ₩45,015 | ₩45,015 | -0.62% | 1.3천 |
|---|
| 2025.11.28 | ₩45,375 | ₩45,588 | ₩45,375 | ₩45,588 | +0.47% | 900 |
|---|
| 2025.11.26 | ₩45,385 | ₩45,629 | ₩45,385 | ₩45,537 | +0.34% | 1.2천 |
|---|
| 2025.11.25 | ₩45,215 | ₩45,301 | ₩45,215 | ₩45,301 | +0.19% | 500 |
|---|
| 2025.11.24 | ₩44,225 | ₩44,560 | ₩44,225 | ₩44,460 | +0.53% | 1.2천 |
|---|
| 2025.11.21 | ₩43,814 | ₩44,668 | ₩43,814 | ₩44,386 | +1.30% | 2.3천 |
|---|
| 2025.11.20 | ₩43,728 | ₩43,728 | ₩43,684 | ₩43,684 | -0.10% | 400 |
|---|
| 2025.11.19 | ₩44,188 | ₩44,273 | ₩44,048 | ₩44,136 | -0.12% | 3.4천 |
|---|
| 2025.11.18 | ₩44,300 | ₩44,482 | ₩44,300 | ₩44,340 | +0.09% | 1천 |
|---|
| 2025.11.17 | ₩44,882 | ₩45,002 | ₩44,455 | ₩44,484 | -0.89% | 3.5천 |
|---|
| 2025.11.14 | ₩44,562 | ₩45,202 | ₩44,562 | ₩45,069 | +1.14% | 2천 |
|---|
| 2025.11.13 | ₩45,576 | ₩45,589 | ₩45,030 | ₩45,030 | -1.20% | 2.6천 |
|---|
| 2025.11.12 | ₩45,656 | ₩45,736 | ₩45,582 | ₩45,626 | -0.06% | 1.6천 |
|---|
| 2025.11.11 | ₩45,349 | ₩45,722 | ₩45,330 | ₩45,597 | +0.55% | 4.9천 |
|---|
| 2025.11.10 | ₩44,989 | ₩45,254 | ₩44,915 | ₩45,254 | +0.59% | 1.7천 |
|---|
| 2025.11.07 | ₩44,495 | ₩44,962 | ₩44,442 | ₩44,907 | +0.93% | 1.8천 |
|---|
| 2025.11.06 | ₩44,823 | ₩44,848 | ₩44,695 | ₩44,695 | -0.29% | 800 |
|---|
| 2025.11.05 | ₩45,135 | ₩45,482 | ₩45,135 | ₩45,367 | +0.51% | 1.5천 |
|---|
| 2025.11.04 | ₩45,589 | ₩45,589 | ₩45,243 | ₩45,243 | -0.76% | 900 |
|---|
| 2025.11.03 | ₩45,496 | ₩45,793 | ₩45,496 | ₩45,793 | +0.65% | 1.7천 |
|---|
| 2025.10.31 | ₩45,629 | ₩45,936 | ₩45,536 | ₩45,782 | +0.34% | 4.1천 |
|---|
| 2025.10.30 | ₩45,749 | ₩46,003 | ₩45,540 | ₩45,540 | -0.46% | 5.2천 |
|---|
| 2025.10.29 | ₩46,101 | ₩46,176 | ₩45,721 | ₩45,721 | -0.82% | 4.8천 |
|---|
| 2025.10.28 | ₩46,149 | ₩46,389 | ₩46,121 | ₩46,121 | -0.06% | 6천 |
|---|
| 2025.10.27 | ₩46,029 | ₩46,389 | ₩46,029 | ₩46,389 | +0.78% | 2.8천 |
|---|
| 2025.10.24 | ₩46,113 | ₩46,163 | ₩46,029 | ₩46,121 | +0.02% | 4.5천 |
|---|
| 2025.10.23 | ₩45,469 | ₩45,722 | ₩45,469 | ₩45,722 | +0.56% | 1천 |
|---|
| 2025.10.22 | ₩45,896 | ₩45,896 | ₩45,456 | ₩45,621 | -0.60% | 4.9천 |
|---|
| 2025.10.21 | ₩45,709 | ₩46,009 | ₩45,709 | ₩45,949 | +0.53% | 1.8천 |
|---|
| 2025.10.20 | ₩45,836 | ₩45,976 | ₩45,809 | ₩45,929 | +0.20% | 1.6천 |
|---|
| 2025.10.17 | ₩45,322 | ₩45,434 | ₩45,202 | ₩45,395 | +0.16% | 2.1천 |
|---|
| 2025.10.16 | ₩45,725 | ₩45,725 | ₩45,249 | ₩45,299 | -0.93% | 3.8천 |
|---|
| 2025.10.15 | ₩45,789 | ₩45,862 | ₩45,135 | ₩45,462 | -0.71% | 3천 |
|---|
| 2025.10.14 | ₩45,082 | ₩45,816 | ₩45,062 | ₩45,640 | +1.24% | 2.9천 |
|---|
| 2025.10.13 | ₩45,469 | ₩45,509 | ₩45,407 | ₩45,407 | -0.13% | 1.6천 |
|---|
| 2025.10.10 | ₩46,189 | ₩46,189 | ₩45,015 | ₩45,015 | -2.54% | 5.5천 |
|---|