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 | ₩47,384 | ₩47,545 | ₩47,384 | ₩47,545 | +0.34% | 2.5천 |
| 2026.10.08 | ₩46,770 | ₩47,112 | ₩46,676 | ₩47,112 | +0.73% | 5.5천 |
| 2026.10.07 | ₩46,744 | ₩46,870 | ₩46,744 | ₩46,797 | +0.11% | 1.1천 |
| 2026.10.06 | ₩46,944 | ₩47,211 | ₩46,944 | ₩47,113 | +0.36% | 6.8만 |
| 2026.10.05 | ₩46,583 | ₩46,992 | ₩46,583 | ₩46,992 | +0.88% | 800 |
| 2026.10.02 | ₩46,863 | ₩47,010 | ₩46,569 | ₩46,782 | -0.17% | 9.8천 |
| 2026.10.01 | ₩46,803 | ₩46,803 | ₩44,679 | ₩46,735 | -0.15% | 8천 |
| 2026.09.30 | ₩47,037 | ₩47,037 | ₩46,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,763 |
| -0.58% |
| 1.9천 |
| 2026.09.29 | ₩46,890 | ₩46,890 | ₩46,663 | ₩46,878 | -0.03% | 3.4천 |
|---|
| 2026.09.28 | ₩47,264 | ₩47,518 | ₩47,264 | ₩47,344 | +0.17% | 2.5천 |
|---|
| 2026.09.25 | ₩47,451 | ₩47,743 | ₩47,438 | ₩47,548 | +0.20% | 3.4천 |
|---|
| 2026.09.24 | ₩47,732 | ₩47,866 | ₩47,451 | ₩47,479 | -0.53% | 3.4천 |
|---|
| 2026.09.23 | ₩47,932 | ₩47,959 | ₩47,785 | ₩47,836 | -0.20% | 3.1천 |
|---|
| 2026.09.22 | ₩48,307 | ₩48,307 | ₩48,173 | ₩48,200 | -0.22% | 3.7천 |
|---|
| 2026.09.21 | ₩48,119 | ₩48,240 | ₩48,113 | ₩48,224 | +0.22% | 2.4천 |
|---|
| 2026.09.18 | ₩47,983 | ₩47,986 | ₩47,919 | ₩47,980 | -0.01% | 1.6천 |
|---|
| 2026.09.17 | ₩48,254 | ₩48,280 | ₩48,205 | ₩48,205 | -0.10% | 1.9천 |
|---|
| 2026.09.16 | ₩48,200 | ₩48,240 | ₩47,964 | ₩47,964 | -0.49% | 3.1천 |
|---|
| 2026.09.15 | ₩47,986 | ₩48,200 | ₩47,932 | ₩48,161 | +0.36% | 3.5천 |
|---|
| 2026.09.14 | ₩48,307 | ₩48,607 | ₩48,307 | ₩48,523 | +0.45% | 1.3천 |
|---|
| 2026.09.11 | ₩48,160 | ₩48,160 | ₩48,115 | ₩48,115 | -0.09% | 400 |
|---|
| 2026.09.10 | ₩48,039 | ₩48,093 | ₩47,899 | ₩47,926 | -0.24% | 2.1천 |
|---|
| 2026.09.09 | ₩48,514 | ₩48,514 | ₩48,307 | ₩48,339 | -0.36% | 4.5천 |
|---|
| 2026.09.08 | ₩49,148 | ₩49,148 | ₩48,830 | ₩48,830 | -0.65% | 2.9천 |
|---|
| 2026.09.04 | ₩49,376 | ₩49,569 | ₩49,322 | ₩49,381 | +0.01% | 2.2천 |
|---|
| 2026.09.03 | ₩50,057 | ₩50,096 | ₩49,846 | ₩50,058 | +0.00% | 1.5천 |
|---|
| 2026.09.02 | ₩49,676 | ₩49,750 | ₩49,576 | ₩49,619 | -0.12% | 2.3천 |
|---|
| 2026.09.01 | ₩49,897 | ₩49,977 | ₩49,545 | ₩49,545 | -0.70% | 3.2천 |
|---|
| 2026.08.31 | ₩50,124 | ₩50,351 | ₩50,111 | ₩50,307 | +0.37% | 5천 |
|---|
| 2026.08.28 | ₩51,019 | ₩51,206 | ₩50,605 | ₩50,644 | -0.74% | 6.9천 |
|---|
| 2026.08.27 | ₩50,886 | ₩51,073 | ₩50,872 | ₩50,960 | +0.15% | 6.2천 |
|---|
| 2026.08.26 | ₩50,886 | ₩51,019 | ₩50,765 | ₩50,872 | -0.03% | 1.3천 |
|---|
| 2026.08.25 | ₩50,799 | ₩50,906 | ₩50,799 | ₩50,906 | +0.21% | 1.5천 |
|---|
| 2026.08.24 | ₩50,939 | ₩50,952 | ₩50,752 | ₩50,772 | -0.33% | 3.3천 |
|---|
| 2026.08.21 | ₩50,926 | ₩51,073 | ₩50,912 | ₩50,983 | +0.11% | 3.4천 |
|---|
| 2026.08.20 | ₩50,952 | ₩51,099 | ₩50,710 | ₩50,710 | -0.47% | 6.1천 |
|---|
| 2026.08.19 | ₩50,886 | ₩51,193 | ₩50,886 | ₩51,018 | +0.26% | 1.9천 |
|---|
| 2026.08.18 | ₩50,658 | ₩50,658 | ₩50,358 | ₩50,358 | -0.59% | 3.6천 |
|---|
| 2026.08.17 | ₩50,378 | ₩50,378 | ₩50,237 | ₩50,244 | -0.27% | 1.8천 |
|---|
| 2026.08.14 | ₩50,578 | ₩50,578 | ₩50,465 | ₩50,465 | -0.22% | 500 |
|---|
| 2026.08.13 | ₩50,525 | ₩50,525 | ₩50,465 | ₩50,465 | -0.12% | 800 |
|---|
| 2026.08.12 | ₩50,030 | ₩50,224 | ₩50,030 | ₩50,224 | +0.39% | 4.9천 |
|---|
| 2026.08.11 | ₩50,177 | ₩50,344 | ₩50,164 | ₩50,195 | +0.03% | 6.5천 |
|---|
| 2026.08.10 | ₩50,177 | ₩50,276 | ₩50,030 | ₩50,044 | -0.27% | 2.7만 |
|---|
| 2026.08.07 | ₩49,790 | ₩50,029 | ₩49,736 | ₩50,029 | +0.48% | 900 |
|---|
| 2026.08.06 | ₩50,645 | ₩50,645 | ₩49,142 | ₩49,142 | -2.97% | 1.2천 |
|---|
| 2026.08.05 | ₩49,776 | ₩49,830 | ₩49,421 | ₩49,421 | -0.71% | 2.5천 |
|---|
| 2026.08.04 | ₩49,710 | ₩50,077 | ₩49,710 | ₩50,076 | +0.74% | 3천 |
|---|
| 2026.08.03 | ₩49,175 | ₩49,282 | ₩49,082 | ₩49,237 | +0.13% | 2.2천 |
|---|
| 2026.07.31 | ₩48,367 | ₩48,901 | ₩48,260 | ₩48,848 | +0.99% | 2.8천 |
|---|
| 2026.07.30 | ₩48,948 | ₩49,287 | ₩48,948 | ₩49,287 | +0.69% | 1.5천 |
|---|
| 2026.07.29 | ₩49,536 | ₩49,723 | ₩49,196 | ₩49,196 | -0.69% | 1.7천 |
|---|
| 2026.07.28 | ₩49,164 | ₩49,381 | ₩49,164 | ₩49,381 | +0.44% | 2.4천 |
|---|
| 2026.07.27 | ₩48,494 | ₩48,641 | ₩48,480 | ₩48,641 | +0.30% | 1천 |
|---|
| 2026.07.24 | ₩47,785 | ₩48,280 | ₩47,785 | ₩48,131 | +0.72% | 900 |
|---|
| 2026.07.23 | ₩47,398 | ₩47,852 | ₩47,398 | ₩47,662 | +0.56% | 3천 |
|---|
| 2026.07.22 | ₩48,039 | ₩48,237 | ₩47,741 | ₩47,741 | -0.62% | 5.6천 |
|---|
| 2026.07.21 | ₩48,026 | ₩48,113 | ₩47,986 | ₩48,047 | +0.04% | 2.3천 |
|---|
| 2026.07.20 | ₩48,013 | ₩48,226 | ₩47,999 | ₩48,002 | -0.02% | 3.8천 |
|---|
| 2026.07.17 | ₩48,200 | ₩48,333 | ₩47,999 | ₩48,065 | -0.28% | 2.6천 |
|---|
| 2026.07.16 | ₩47,972 | ₩48,106 | ₩47,972 | ₩48,033 | +0.13% | 1.6천 |
|---|
| 2026.07.15 | ₩47,732 | ₩48,026 | ₩47,719 | ₩47,883 | +0.32% | 9.7천 |
|---|
| 2026.07.14 | ₩48,053 | ₩48,066 | ₩47,765 | ₩47,800 | -0.53% | 2.4천 |
|---|
| 2026.07.13 | ₩48,160 | ₩48,160 | ₩48,005 | ₩48,005 | -0.32% | 2.4천 |
|---|
| 2026.07.10 | ₩48,146 | ₩48,146 | ₩48,053 | ₩48,126 | -0.04% | 1천 |
|---|
| 2026.07.09 | ₩47,999 | ₩48,066 | ₩47,932 | ₩48,043 | +0.09% | 1.3천 |
|---|
| 2026.07.08 | ₩47,999 | ₩48,013 | ₩47,759 | ₩47,988 | -0.02% | 3.2천 |
|---|
| 2026.07.07 | ₩48,580 | ₩48,694 | ₩48,427 | ₩48,547 | -0.07% | 1.7천 |
|---|
| 2026.07.06 | ₩48,467 | ₩48,694 | ₩48,467 | ₩48,643 | +0.36% | 3.3천 |
|---|
| 2026.07.02 | ₩48,226 | ₩48,534 | ₩48,226 | ₩48,351 | +0.26% | 1.8천 |
|---|
| 2026.07.01 | ₩47,759 | ₩47,839 | ₩47,638 | ₩47,638 | -0.25% | 1.4천 |
|---|
| 2026.06.30 | ₩47,271 | ₩47,491 | ₩47,251 | ₩47,439 | +0.36% | 1.1만 |
|---|
| 2026.06.29 | ₩47,144 | ₩47,144 | ₩47,057 | ₩47,111 | -0.07% | 2.9천 |
|---|
| 2026.06.26 | ₩46,688 | ₩46,850 | ₩46,688 | ₩46,839 | +0.32% | 4천 |
|---|
| 2026.06.25 | ₩46,356 | ₩46,690 | ₩46,262 | ₩46,382 | +0.06% | 4.8천 |
|---|
| 2026.06.24 | ₩46,275 | ₩46,356 | ₩46,102 | ₩46,223 | -0.11% | 3.4천 |
|---|
| 2026.06.23 | ₩45,728 | ₩46,021 | ₩45,728 | ₩45,802 | +0.16% | 3천 |
|---|
| 2026.06.22 | ₩45,748 | ₩45,888 | ₩45,694 | ₩45,833 | +0.19% | 2.8천 |
|---|
| 2026.06.18 | ₩46,021 | ₩46,182 | ₩46,021 | ₩46,176 | +0.34% | 1.8천 |
|---|
| 2026.06.17 | ₩46,703 | ₩46,897 | ₩46,104 | ₩46,104 | -1.28% | 600 |
|---|
| 2026.06.16 | ₩46,883 | ₩46,903 | ₩46,711 | ₩46,711 | -0.37% | 5.5천 |
|---|
| 2026.06.15 | ₩46,843 | ₩46,843 | ₩46,833 | ₩46,833 | -0.02% | 400 |
|---|
| 2026.06.12 | ₩46,997 | ₩47,177 | ₩46,736 | ₩47,033 | +0.08% | 5.5천 |
|---|
| 2026.06.11 | ₩46,489 | ₩46,906 | ₩46,376 | ₩46,906 | +0.90% | 3.9천 |
|---|
| 2026.06.10 | ₩46,676 | ₩46,917 | ₩46,246 | ₩46,246 | -0.92% | 1.5천 |
|---|
| 2026.06.09 | ₩46,850 | ₩46,850 | ₩46,215 | ₩46,563 | -0.61% | 2.8천 |
|---|
| 2026.06.08 | ₩46,436 | ₩46,810 | ₩46,436 | ₩46,457 | +0.05% | 3.9천 |
|---|
| 2026.06.05 | ₩47,037 | ₩47,037 | ₩46,329 | ₩46,396 | -1.36% | 3.3천 |
|---|
| 2026.06.04 | ₩46,984 | ₩47,117 | ₩46,957 | ₩46,958 | -0.05% | 1.2만 |
|---|
| 2026.06.03 | ₩46,676 | ₩46,743 | ₩46,636 | ₩46,650 | -0.06% | 2.4천 |
|---|
| 2026.06.02 | ₩46,917 | ₩47,077 | ₩46,690 | ₩46,970 | +0.11% | 5천 |
|---|
| 2026.06.01 | ₩47,077 | ₩47,211 | ₩47,077 | ₩47,085 | +0.02% | 1.6천 |
|---|
| 2026.05.29 | ₩47,344 | ₩47,438 | ₩47,171 | ₩47,183 | -0.34% | 1.8천 |
|---|
| 2026.05.28 | ₩47,152 | ₩47,589 | ₩47,141 | ₩47,478 | +0.69% | 5.6천 |
|---|
| 2026.05.27 | ₩47,250 | ₩47,311 | ₩47,185 | ₩47,185 | -0.14% | 1.8천 |
|---|
| 2026.05.26 | ₩47,411 | ₩47,411 | ₩47,282 | ₩47,282 | -0.27% | 1.5천 |
|---|
| 2026.05.22 | ₩47,050 | ₩47,291 | ₩46,930 | ₩47,049 | -0.00% | 8.6천 |
|---|
| 2026.05.21 | ₩46,596 | ₩47,096 | ₩46,596 | ₩46,952 | +0.76% | 3천 |
|---|
| 2026.05.20 | ₩46,449 | ₩46,783 | ₩46,302 | ₩46,711 | +0.56% | 1만 |
|---|
| 2026.05.19 | ₩46,356 | ₩46,500 | ₩46,356 | ₩46,453 | +0.21% | 2.5천 |
|---|
| 2026.05.18 | ₩46,168 | ₩46,583 | ₩46,168 | ₩46,576 | +0.88% | 3.1천 |
|---|
| 2026.05.15 | ₩46,128 | ₩46,195 | ₩46,078 | ₩46,078 | -0.11% | 1.2천 |
|---|
| 2026.05.14 | ₩46,623 | ₩46,849 | ₩46,535 | ₩46,535 | -0.19% | 3.1천 |
|---|
| 2026.05.13 | ₩46,429 | ₩46,609 | ₩46,306 | ₩46,596 | +0.36% | 3.8천 |
|---|
| 2026.05.12 | ₩46,549 | ₩46,795 | ₩46,429 | ₩46,795 | +0.53% | 5.8천 |
|---|
| 2026.05.11 | ₩46,890 | ₩46,997 | ₩46,690 | ₩46,770 | -0.26% | 4.4천 |
|---|
| 2026.05.08 | ₩46,783 | ₩47,009 | ₩46,783 | ₩47,009 | +0.48% | 4.5천 |
|---|
| 2026.05.07 | ₩47,010 | ₩47,232 | ₩46,790 | ₩46,790 | -0.47% | 4.6천 |
|---|
| 2026.05.06 | ₩47,077 | ₩47,318 | ₩47,010 | ₩47,302 | +0.48% | 4.3천 |
|---|
| 2026.05.05 | ₩46,569 | ₩46,569 | ₩46,356 | ₩46,481 | -0.19% | 3.7천 |
|---|
| 2026.05.04 | ₩46,957 | ₩47,171 | ₩46,905 | ₩46,905 | -0.11% | 1.5천 |
|---|
| 2026.05.01 | ₩46,917 | ₩47,091 | ₩46,810 | ₩46,919 | +0.01% | 4.1만 |
|---|
| 2026.04.30 | ₩46,289 | ₩46,877 | ₩46,289 | ₩46,810 | +1.13% | 1만 |
|---|
| 2026.04.29 | ₩46,001 | ₩46,021 | ₩45,814 | ₩45,897 | -0.23% | 2.1천 |
|---|
| 2026.04.28 | ₩46,356 | ₩46,382 | ₩46,249 | ₩46,382 | +0.06% | 1.5천 |
|---|
| 2026.04.27 | ₩46,817 | ₩47,104 | ₩46,712 | ₩46,712 | -0.22% | 4.9천 |
|---|
| 2026.04.24 | ₩46,770 | ₩46,984 | ₩46,609 | ₩46,875 | +0.23% | 4.8천 |
|---|
| 2026.04.23 | ₩47,211 | ₩47,211 | ₩46,822 | ₩46,822 | -0.82% | 1.9천 |
|---|
| 2026.04.22 | ₩47,792 | ₩47,792 | ₩47,304 | ₩47,473 | -0.67% | 4.4천 |
|---|
| 2026.04.21 | ₩47,919 | ₩47,919 | ₩47,612 | ₩47,612 | -0.64% | 3.7천 |
|---|
| 2026.04.20 | ₩48,146 | ₩48,333 | ₩48,119 | ₩48,277 | +0.27% | 2.5천 |
|---|
| 2026.04.17 | ₩48,467 | ₩48,587 | ₩48,280 | ₩48,321 | -0.30% | 8천 |
|---|
| 2026.04.16 | ₩47,725 | ₩47,999 | ₩47,678 | ₩47,767 | +0.09% | 6.1천 |
|---|
| 2026.04.15 | ₩47,598 | ₩47,906 | ₩47,498 | ₩47,719 | +0.25% | 6.7천 |
|---|
| 2026.04.14 | ₩47,558 | ₩47,572 | ₩47,411 | ₩47,505 | -0.11% | 3.7천 |
|---|
| 2026.04.13 | ₩46,730 | ₩47,243 | ₩46,730 | ₩47,243 | +1.10% | 9.3천 |
|---|
| 2026.04.10 | ₩47,010 | ₩47,010 | ₩46,625 | ₩46,625 | -0.82% | 1천 |
|---|
| 2026.04.09 | ₩47,278 | ₩47,344 | ₩46,877 | ₩47,184 | -0.20% | 5.4천 |
|---|
| 2026.04.08 | ₩47,652 | ₩48,380 | ₩47,384 | ₩47,501 | -0.32% | 4.7천 |
|---|
| 2026.04.07 | ₩46,536 | ₩46,623 | ₩46,482 | ₩46,563 | +0.06% | 1.8천 |
|---|
| 2026.04.06 | ₩46,396 | ₩46,619 | ₩46,275 | ₩46,619 | +0.48% | 1.9천 |
|---|
| 2026.04.02 | ₩45,634 | ₩46,529 | ₩45,634 | ₩46,401 | +1.68% | 4.1천 |
|---|
| 2026.04.01 | ₩46,409 | ₩46,543 | ₩46,209 | ₩46,293 | -0.25% | 6.4천 |
|---|
| 2026.03.31 | ₩45,367 | ₩45,888 | ₩45,287 | ₩45,853 | +1.07% | 4.7천 |
|---|
| 2026.03.30 | ₩45,053 | ₩45,327 | ₩44,752 | ₩44,844 | -0.46% | 7.3천 |
|---|
| 2026.03.27 | ₩45,193 | ₩45,233 | ₩44,898 | ₩44,898 | -0.65% | 4.1천 |
|---|
| 2026.03.26 | ₩45,647 | ₩46,068 | ₩45,438 | ₩45,438 | -0.46% | 2.3천 |
|---|
| 2026.03.25 | ₩46,021 | ₩46,021 | ₩45,854 | ₩45,948 | -0.16% | 5.4천 |
|---|
| 2026.03.24 | ₩45,464 | ₩45,567 | ₩45,367 | ₩45,367 | -0.21% | 1.3천 |
|---|
| 2026.03.23 | ₩45,514 | ₩45,961 | ₩45,514 | ₩45,574 | +0.13% | 5.2천 |
|---|
| 2026.03.20 | ₩45,647 | ₩45,647 | ₩44,939 | ₩44,970 | -1.48% | 3.2천 |
|---|
| 2026.03.19 | ₩45,467 | ₩46,035 | ₩45,467 | ₩45,874 | +0.90% | 7.2천 |
|---|
| 2026.03.18 | ₩46,716 | ₩46,756 | ₩46,210 | ₩46,210 | -1.08% | 4.8천 |
|---|
| 2026.03.17 | ₩46,797 | ₩47,010 | ₩46,663 | ₩46,803 | +0.01% | 5.1천 |
|---|
| 2026.03.16 | ₩46,596 | ₩46,636 | ₩46,474 | ₩46,474 | -0.26% | 5.7천 |
|---|
| 2026.03.13 | ₩46,422 | ₩46,462 | ₩46,128 | ₩46,144 | -0.60% | 5천 |
|---|
| 2026.03.12 | ₩46,743 | ₩46,743 | ₩46,293 | ₩46,293 | -0.96% | 5.9천 |
|---|
| 2026.03.11 | ₩47,144 | ₩47,172 | ₩46,716 | ₩46,863 | -0.60% | 1.7만 |
|---|
| 2026.03.10 | ₩47,565 | ₩47,785 | ₩47,438 | ₩47,443 | -0.26% | 5.6만 |
|---|
| 2026.03.09 | ₩46,823 | ₩48,026 | ₩46,823 | ₩47,839 | +2.17% | 3.7만 |
|---|
| 2026.03.06 | ₩47,251 | ₩47,678 | ₩46,797 | ₩47,530 | +0.59% | 2.4만 |
|---|
| 2026.03.05 | ₩48,253 | ₩48,320 | ₩47,494 | ₩47,765 | -1.01% | 9천 |
|---|
| 2026.03.04 | ₩48,066 | ₩48,654 | ₩48,066 | ₩48,552 | +1.01% | 7.5천 |
|---|
| 2026.03.03 | ₩48,039 | ₩48,574 | ₩47,346 | ₩48,284 | +0.51% | 1.5만 |
|---|
| 2026.03.02 | ₩48,801 | ₩49,229 | ₩48,654 | ₩49,229 | +0.88% | 1.8만 |
|---|
| 2026.02.27 | ₩48,641 | ₩49,215 | ₩48,641 | ₩49,215 | +1.18% | 1.3만 |
|---|
| 2026.02.26 | ₩48,534 | ₩49,015 | ₩48,333 | ₩48,857 | +0.67% | 4.4천 |
|---|
| 2026.02.25 | ₩48,520 | ₩48,721 | ₩48,186 | ₩48,663 | +0.29% | 5.6천 |
|---|
| 2026.02.24 | ₩48,307 | ₩48,494 | ₩48,307 | ₩48,447 | +0.29% | 6천 |
|---|
| 2026.02.23 | ₩48,454 | ₩48,467 | ₩48,126 | ₩48,182 | -0.56% | 2.9천 |
|---|
| 2026.02.20 | ₩48,761 | ₩48,841 | ₩48,627 | ₩48,818 | +0.12% | 4.7천 |
|---|
| 2026.02.19 | ₩48,333 | ₩48,601 | ₩48,333 | ₩48,514 | +0.37% | 6.3천 |
|---|
| 2026.02.18 | ₩48,320 | ₩48,694 | ₩48,320 | ₩48,431 | +0.23% | 1.7천 |
|---|
| 2026.02.17 | ₩48,333 | ₩48,333 | ₩47,959 | ₩48,164 | -0.35% | 1.8천 |
|---|
| 2026.02.13 | ₩48,157 | ₩48,560 | ₩48,157 | ₩48,380 | +0.46% | 6.5천 |
|---|
| 2026.02.12 | ₩48,320 | ₩48,427 | ₩47,846 | ₩48,053 | -0.55% | 7.2만 |
|---|
| 2026.02.11 | ₩48,445 | ₩48,445 | ₩47,987 | ₩48,166 | -0.58% | 6.2천 |
|---|
| 2026.02.10 | ₩48,433 | ₩48,547 | ₩48,333 | ₩48,507 | +0.15% | 5.1천 |
|---|
| 2026.02.09 | ₩48,013 | ₩48,320 | ₩48,013 | ₩48,320 | +0.64% | 1.2천 |
|---|
| 2026.02.06 | ₩47,645 | ₩47,972 | ₩47,518 | ₩47,926 | +0.59% | 5천 |
|---|
| 2026.02.05 | ₩47,077 | ₩47,411 | ₩46,957 | ₩46,957 | -0.26% | 5.2천 |
|---|
| 2026.02.04 | ₩47,705 | ₩47,732 | ₩47,371 | ₩47,545 | -0.34% | 7.3천 |
|---|
| 2026.02.03 | ₩47,625 | ₩47,959 | ₩47,177 | ₩47,466 | -0.33% | 6.2천 |
|---|
| 2026.02.02 | ₩46,893 | ₩47,632 | ₩46,893 | ₩47,568 | +1.44% | 8천 |
|---|
| 2026.01.30 | ₩47,825 | ₩47,825 | ₩47,378 | ₩47,518 | -0.64% | 6.5천 |
|---|
| 2026.01.29 | ₩47,771 | ₩47,972 | ₩47,719 | ₩47,894 | +0.26% | 2.5천 |
|---|
| 2026.01.28 | ₩48,106 | ₩48,106 | ₩47,847 | ₩47,847 | -0.54% | 7.6천 |
|---|
| 2026.01.27 | ₩48,427 | ₩48,591 | ₩48,373 | ₩48,586 | +0.33% | 4.6천 |
|---|
| 2026.01.26 | ₩48,348 | ₩48,433 | ₩48,240 | ₩48,399 | +0.11% | 5.4천 |
|---|
| 2026.01.23 | ₩48,173 | ₩48,353 | ₩48,173 | ₩48,353 | +0.37% | 1.5천 |
|---|
| 2026.01.22 | ₩48,189 | ₩48,340 | ₩48,146 | ₩48,285 | +0.20% | 1.1만 |
|---|
| 2026.01.21 | ₩47,264 | ₩47,992 | ₩46,803 | ₩47,992 | +1.54% | 7.1천 |
|---|
| 2026.01.20 | ₩47,612 | ₩47,692 | ₩47,258 | ₩47,378 | -0.49% | 10.8만 |
|---|
| 2026.01.16 | ₩48,026 | ₩48,093 | ₩47,852 | ₩48,053 | +0.06% | 4.6천 |
|---|
| 2026.01.15 | ₩47,932 | ₩47,986 | ₩47,745 | ₩47,980 | +0.10% | 5천 |
|---|
| 2026.01.14 | ₩47,518 | ₩47,920 | ₩47,518 | ₩47,920 | +0.85% | 4.6천 |
|---|
| 2026.01.13 | ₩47,719 | ₩47,852 | ₩47,612 | ₩47,630 | -0.18% | 1만 |
|---|
| 2026.01.12 | ₩47,799 | ₩48,006 | ₩47,759 | ₩47,979 | +0.38% | 6천 |
|---|
| 2026.01.09 | ₩47,852 | ₩47,852 | ₩47,509 | ₩47,626 | -0.47% | 7천 |
|---|
| 2026.01.08 | ₩47,010 | ₩47,425 | ₩47,010 | ₩47,268 | +0.55% | 5.8천 |
|---|
| 2026.01.07 | ₩47,117 | ₩47,491 | ₩46,756 | ₩46,802 | -0.67% | 8.5천 |
|---|
| 2026.01.06 | ₩46,716 | ₩47,091 | ₩46,716 | ₩47,013 | +0.64% | 5.4만 |
|---|
| 2026.01.05 | ₩45,941 | ₩46,576 | ₩45,941 | ₩46,561 | +1.35% | 2.7천 |
|---|
| 2026.01.02 | ₩45,647 | ₩45,647 | ₩45,246 | ₩45,516 | -0.29% | 5.3천 |
|---|
| 2025.12.31 | ₩45,487 | ₩45,487 | ₩45,260 | ₩45,276 | -0.46% | 6.4천 |
|---|
| 2025.12.30 | ₩45,701 | ₩45,701 | ₩44,672 | ₩45,594 | -0.23% | 4.5천 |
|---|
| 2025.12.29 | ₩47,024 | ₩47,026 | ₩46,877 | ₩47,021 | -0.01% | 1.6천 |
|---|
| 2025.12.26 | ₩47,084 | ₩47,129 | ₩47,024 | ₩47,084 | 0.00% | 2.6천 |
|---|
| 2025.12.24 | ₩47,131 | ₩47,136 | ₩47,131 | ₩47,136 | +0.01% | 900 |
|---|
| 2025.12.23 | ₩46,890 | ₩46,961 | ₩46,890 | ₩46,961 | +0.15% | 600 |
|---|
| 2025.12.22 | ₩46,903 | ₩47,010 | ₩46,903 | ₩46,903 | 0.00% | 3.1천 |
|---|
| 2025.12.19 | ₩46,303 | ₩46,716 | ₩46,303 | ₩46,636 | +0.72% | 1천 |
|---|
| 2025.12.18 | ₩46,329 | ₩46,369 | ₩46,114 | ₩46,114 | -0.46% | 4.3천 |
|---|
| 2025.12.17 | ₩46,168 | ₩46,168 | ₩45,931 | ₩45,931 | -0.52% | 600 |
|---|
| 2025.12.16 | ₩46,249 | ₩46,356 | ₩46,235 | ₩46,243 | -0.01% | 1.8만 |
|---|
| 2025.12.15 | ₩46,503 | ₩46,636 | ₩46,489 | ₩46,565 | +0.14% | 2.9천 |
|---|
| 2025.12.12 | ₩46,743 | ₩46,743 | ₩46,436 | ₩46,516 | -0.49% | 2.5천 |
|---|
| 2025.12.11 | ₩46,529 | ₩46,846 | ₩46,529 | ₩46,716 | +0.40% | 2천 |
|---|
| 2025.12.10 | ₩45,968 | ₩46,519 | ₩45,968 | ₩46,519 | +1.20% | 2.8천 |
|---|
| 2025.12.09 | ₩45,915 | ₩45,915 | ₩45,768 | ₩45,780 | -0.29% | 3.1천 |
|---|
| 2025.12.08 | ₩45,768 | ₩45,768 | ₩45,717 | ₩45,717 | -0.11% | 600 |
|---|
| 2025.12.05 | ₩45,988 | ₩45,988 | ₩45,781 | ₩45,821 | -0.36% | 2.8천 |
|---|
| 2025.12.04 | ₩45,674 | ₩45,896 | ₩45,674 | ₩45,838 | +0.36% | 1.3천 |
|---|
| 2025.12.03 | ₩45,661 | ₩45,874 | ₩45,661 | ₩45,793 | +0.29% | 5.3천 |
|---|
| 2025.12.02 | ₩45,287 | ₩45,502 | ₩45,287 | ₩45,502 | +0.48% | 1.2천 |
|---|
| 2025.12.01 | ₩45,367 | ₩45,367 | ₩45,086 | ₩45,086 | -0.62% | 1.3천 |
|---|
| 2025.11.28 | ₩45,447 | ₩45,659 | ₩45,447 | ₩45,659 | +0.47% | 900 |
|---|
| 2025.11.26 | ₩45,456 | ₩45,701 | ₩45,456 | ₩45,609 | +0.34% | 1.2천 |
|---|
| 2025.11.25 | ₩45,287 | ₩45,372 | ₩45,287 | ₩45,372 | +0.19% | 500 |
|---|
| 2025.11.24 | ₩44,295 | ₩44,630 | ₩44,295 | ₩44,530 | +0.53% | 1.2천 |
|---|
| 2025.11.21 | ₩43,883 | ₩44,739 | ₩43,883 | ₩44,455 | +1.30% | 2.3천 |
|---|
| 2025.11.20 | ₩43,797 | ₩43,797 | ₩43,752 | ₩43,752 | -0.10% | 400 |
|---|
| 2025.11.19 | ₩44,258 | ₩44,343 | ₩44,117 | ₩44,205 | -0.12% | 3.4천 |
|---|
| 2025.11.18 | ₩44,370 | ₩44,552 | ₩44,370 | ₩44,410 | +0.09% | 1천 |
|---|
| 2025.11.17 | ₩44,952 | ₩45,073 | ₩44,525 | ₩44,554 | -0.89% | 3.5천 |
|---|
| 2025.11.14 | ₩44,632 | ₩45,273 | ₩44,632 | ₩45,140 | +1.14% | 2천 |
|---|
| 2025.11.13 | ₩45,647 | ₩45,661 | ₩45,101 | ₩45,101 | -1.20% | 2.6천 |
|---|
| 2025.11.12 | ₩45,728 | ₩45,808 | ₩45,654 | ₩45,698 | -0.06% | 1.6천 |
|---|
| 2025.11.11 | ₩45,420 | ₩45,794 | ₩45,401 | ₩45,669 | +0.55% | 4.9천 |
|---|
| 2025.11.10 | ₩45,059 | ₩45,325 | ₩44,986 | ₩45,325 | +0.59% | 1.7천 |
|---|
| 2025.11.07 | ₩44,565 | ₩45,033 | ₩44,511 | ₩44,978 | +0.93% | 1.8천 |
|---|
| 2025.11.06 | ₩44,894 | ₩44,919 | ₩44,765 | ₩44,765 | -0.29% | 800 |
|---|
| 2025.11.05 | ₩45,206 | ₩45,554 | ₩45,206 | ₩45,439 | +0.51% | 1.5천 |
|---|
| 2025.11.04 | ₩45,661 | ₩45,661 | ₩45,315 | ₩45,315 | -0.76% | 900 |
|---|
| 2025.11.03 | ₩45,567 | ₩45,865 | ₩45,567 | ₩45,865 | +0.65% | 1.7천 |
|---|
| 2025.10.31 | ₩45,701 | ₩46,008 | ₩45,607 | ₩45,854 | +0.34% | 4.1천 |
|---|
| 2025.10.30 | ₩45,821 | ₩46,075 | ₩45,611 | ₩45,611 | -0.46% | 5.2천 |
|---|
| 2025.10.29 | ₩46,174 | ₩46,249 | ₩45,793 | ₩45,793 | -0.82% | 4.8천 |
|---|
| 2025.10.28 | ₩46,222 | ₩46,462 | ₩46,194 | ₩46,194 | -0.06% | 6천 |
|---|
| 2025.10.27 | ₩46,102 | ₩46,462 | ₩46,102 | ₩46,462 | +0.78% | 2.8천 |
|---|
| 2025.10.24 | ₩46,186 | ₩46,235 | ₩46,102 | ₩46,194 | +0.02% | 4.5천 |
|---|
| 2025.10.23 | ₩45,540 | ₩45,794 | ₩45,540 | ₩45,794 | +0.56% | 1천 |
|---|
| 2025.10.22 | ₩45,968 | ₩45,968 | ₩45,527 | ₩45,693 | -0.60% | 4.9천 |
|---|
| 2025.10.21 | ₩45,781 | ₩46,082 | ₩45,781 | ₩46,021 | +0.53% | 1.8천 |
|---|
| 2025.10.20 | ₩45,908 | ₩46,048 | ₩45,881 | ₩46,001 | +0.20% | 1.6천 |
|---|
| 2025.10.17 | ₩45,393 | ₩45,506 | ₩45,273 | ₩45,467 | +0.16% | 2.1천 |
|---|
| 2025.10.16 | ₩45,797 | ₩45,797 | ₩45,320 | ₩45,371 | -0.93% | 3.8천 |
|---|
| 2025.10.15 | ₩45,861 | ₩45,935 | ₩45,206 | ₩45,534 | -0.71% | 3천 |
|---|
| 2025.10.14 | ₩45,153 | ₩45,888 | ₩45,133 | ₩45,711 | +1.24% | 2.9천 |
|---|
| 2025.10.13 | ₩45,540 | ₩45,581 | ₩45,479 | ₩45,479 | -0.13% | 1.6천 |
|---|
| 2025.10.10 | ₩46,262 | ₩46,262 | ₩45,086 | ₩45,086 | -2.54% | 5.5천 |
|---|