시장 데이터를 불러오는 중
전체 종목
Strategas Macro Momentum ETF 과거 주가
Strategas Macro Momentum ETF · SAMM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Strategas Macro Momentum ETF · SAMM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,272 | ₩48,500 | ₩48,272 | ₩48,366 | +0.19% | 4.8천 |
| 2026.10.08 | ₩48,286 | ₩48,286 | ₩47,803 | ₩47,909 | -0.78% | 6.4천 |
| 2026.10.07 | ₩48,420 | ₩48,688 | ₩48,420 | ₩48,456 | +0.07% | 2.1만 |
| 2026.10.06 | ₩49,131 | ₩49,131 | ₩48,829 | ₩48,829 | -0.61% | 7.3만 |
| 2026.10.05 | ₩48,487 | ₩48,970 | ₩48,487 | ₩48,904 | +0.86% | 3.5천 |
| 2026.10.02 | ₩48,339 | ₩48,514 | ₩48,339 | ₩48,500 | +0.33% | 1.1만 |
| 2026.10.01 | ₩47,320 | ₩47,897 | ₩47,119 | ₩47,866 | +1.15% | 7.1천 |
| 2026.09.30 | ₩47,535 | ₩47,776 | ₩47,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,433 |
| -0.21% |
| 1.7천 |
| 2026.09.29 | ₩47,320 | ₩47,475 | ₩47,226 | ₩47,381 | +0.13% | 2.4천 |
|---|
| 2026.09.28 | ₩46,650 | ₩47,039 | ₩46,295 | ₩46,948 | +0.64% | 4천 |
|---|
| 2026.09.25 | ₩47,320 | ₩47,589 | ₩47,320 | ₩47,501 | +0.38% | 4.2천 |
|---|
| 2026.09.24 | ₩46,838 | ₩47,200 | ₩46,623 | ₩47,130 | +0.62% | 1.6천 |
|---|
| 2026.09.23 | ₩47,320 | ₩47,320 | ₩47,106 | ₩47,256 | -0.14% | 1.2천 |
|---|
| 2026.09.22 | ₩47,247 | ₩47,330 | ₩47,052 | ₩47,330 | +0.18% | 2.6천 |
|---|
| 2026.09.21 | ₩46,717 | ₩47,025 | ₩46,717 | ₩46,915 | +0.42% | 5.8천 |
|---|
| 2026.09.18 | ₩45,711 | ₩46,047 | ₩45,644 | ₩46,047 | +0.73% | 1.1천 |
|---|
| 2026.09.17 | ₩45,758 | ₩45,993 | ₩45,758 | ₩45,879 | +0.26% | 1.9천 |
|---|
| 2026.09.16 | ₩45,121 | ₩45,121 | ₩44,649 | ₩44,649 | -1.05% | 700 |
|---|
| 2026.09.15 | ₩44,610 | ₩44,610 | ₩44,169 | ₩44,263 | -0.78% | 2.8천 |
|---|
| 2026.09.14 | ₩44,384 | ₩44,572 | ₩44,260 | ₩44,260 | -0.28% | 500 |
|---|
| 2026.09.11 | ₩45,765 | ₩45,939 | ₩45,604 | ₩45,656 | -0.24% | 2.9만 |
|---|
| 2026.09.10 | ₩45,416 | ₩45,470 | ₩44,970 | ₩44,970 | -0.98% | 3.5만 |
|---|
| 2026.09.09 | ₩45,947 | ₩45,947 | ₩45,947 | ₩45,947 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩45,147 | ₩45,979 | ₩45,147 | ₩45,726 | +1.28% | 2.2만 |
|---|
| 2026.09.04 | ₩44,384 | ₩44,597 | ₩44,344 | ₩44,597 | +0.48% | 3.9천 |
|---|
| 2026.09.03 | ₩43,633 | ₩43,670 | ₩43,552 | ₩43,670 | +0.09% | 600 |
|---|
| 2026.09.02 | ₩43,023 | ₩43,280 | ₩42,795 | ₩43,280 | +0.60% | 1.4천 |
|---|
| 2026.09.01 | ₩43,083 | ₩43,097 | ₩42,985 | ₩42,985 | -0.23% | 2.1천 |
|---|
| 2026.08.31 | ₩43,767 | ₩43,798 | ₩43,552 | ₩43,798 | +0.07% | 1.4천 |
|---|
| 2026.08.28 | ₩44,317 | ₩44,317 | ₩43,670 | ₩43,670 | -1.46% | 2.6천 |
|---|
| 2026.08.27 | ₩44,719 | ₩45,041 | ₩44,625 | ₩45,041 | +0.72% | 1.6만 |
|---|
| 2026.08.26 | ₩44,196 | ₩44,397 | ₩44,075 | ₩44,384 | +0.42% | 2.5천 |
|---|
| 2026.08.25 | ₩43,854 | ₩43,941 | ₩43,854 | ₩43,893 | +0.09% | 1.6천 |
|---|
| 2026.08.24 | ₩43,338 | ₩43,469 | ₩43,318 | ₩43,469 | +0.30% | 1.7천 |
|---|
| 2026.08.21 | ₩43,941 | ₩43,975 | ₩43,888 | ₩43,936 | -0.01% | 3.7천 |
|---|
| 2026.08.20 | ₩43,807 | ₩43,914 | ₩43,472 | ₩43,485 | -0.73% | 4.4천 |
|---|
| 2026.08.19 | ₩43,901 | ₩44,169 | ₩43,901 | ₩44,169 | +0.61% | 600 |
|---|
| 2026.08.18 | ₩43,365 | ₩43,365 | ₩43,016 | ₩43,050 | -0.73% | 2.1천 |
|---|
| 2026.08.17 | ₩43,914 | ₩44,089 | ₩43,861 | ₩43,928 | +0.03% | 4.8천 |
|---|
| 2026.08.14 | ₩43,847 | ₩43,861 | ₩43,552 | ₩43,597 | -0.57% | 1.9천 |
|---|
| 2026.08.13 | ₩43,459 | ₩43,618 | ₩43,455 | ₩43,455 | -0.01% | 4.3천 |
|---|
| 2026.08.12 | ₩43,164 | ₩43,264 | ₩43,083 | ₩43,224 | +0.14% | 3.2천 |
|---|
| 2026.08.11 | ₩42,560 | ₩42,560 | ₩42,498 | ₩42,498 | -0.14% | 800 |
|---|
| 2026.08.10 | ₩42,493 | ₩42,493 | ₩42,336 | ₩42,336 | -0.37% | 1.7천 |
|---|
| 2026.08.07 | ₩41,782 | ₩42,051 | ₩41,782 | ₩41,981 | +0.47% | 3.2천 |
|---|
| 2026.08.06 | ₩41,702 | ₩41,943 | ₩41,442 | ₩41,442 | -0.62% | 3.6천 |
|---|
| 2026.08.05 | ₩42,292 | ₩42,292 | ₩41,823 | ₩41,823 | -1.11% | 1.5천 |
|---|
| 2026.08.04 | ₩41,581 | ₩41,973 | ₩41,541 | ₩41,973 | +0.94% | 1.7천 |
|---|
| 2026.08.03 | ₩40,790 | ₩41,112 | ₩40,790 | ₩41,078 | +0.71% | 4.9천 |
|---|
| 2026.07.31 | ₩40,830 | ₩41,005 | ₩40,830 | ₩40,947 | +0.29% | 1천 |
|---|
| 2026.07.30 | ₩40,334 | ₩40,777 | ₩40,334 | ₩40,777 | +1.10% | 5.9천 |
|---|
| 2026.07.29 | ₩40,120 | ₩40,361 | ₩39,704 | ₩39,704 | -1.04% | 8.4천 |
|---|
| 2026.07.28 | ₩40,415 | ₩40,817 | ₩40,415 | ₩40,804 | +0.96% | 2.2천 |
|---|
| 2026.07.27 | ₩41,635 | ₩41,635 | ₩41,273 | ₩41,581 | -0.13% | 1.3천 |
|---|
| 2026.07.24 | ₩42,131 | ₩42,359 | ₩41,992 | ₩41,992 | -0.33% | 1.2천 |
|---|
| 2026.07.23 | ₩42,688 | ₩42,721 | ₩42,305 | ₩42,334 | -0.83% | 3.3천 |
|---|
| 2026.07.22 | ₩42,439 | ₩42,493 | ₩42,305 | ₩42,332 | -0.25% | 4.4천 |
|---|
| 2026.07.21 | ₩42,131 | ₩42,305 | ₩42,131 | ₩42,305 | +0.41% | 4.2천 |
|---|
| 2026.07.20 | ₩41,689 | ₩41,689 | ₩41,192 | ₩41,192 | -1.19% | 4.3천 |
|---|
| 2026.07.17 | ₩40,897 | ₩41,501 | ₩40,897 | ₩41,427 | +1.30% | 6.8천 |
|---|
| 2026.07.16 | ₩41,984 | ₩41,984 | ₩41,420 | ₩41,481 | -1.20% | 1.1천 |
|---|
| 2026.07.15 | ₩42,252 | ₩42,252 | ₩41,568 | ₩42,010 | -0.57% | 1.6천 |
|---|
| 2026.07.14 | ₩42,359 | ₩42,426 | ₩42,292 | ₩42,382 | +0.05% | 3.4천 |
|---|
| 2026.07.13 | ₩42,238 | ₩42,238 | ₩41,984 | ₩41,984 | -0.60% | 1.9천 |
|---|
| 2026.07.10 | ₩42,574 | ₩42,574 | ₩42,399 | ₩42,413 | -0.38% | 5.2천 |
|---|
| 2026.07.09 | ₩42,936 | ₩42,936 | ₩42,587 | ₩42,587 | -0.81% | 3.1천 |
|---|
| 2026.07.08 | ₩41,642 | ₩41,947 | ₩41,608 | ₩41,947 | +0.73% | 3천 |
|---|
| 2026.07.07 | ₩41,744 | ₩42,118 | ₩41,729 | ₩42,037 | +0.70% | 2.7천 |
|---|
| 2026.07.06 | ₩42,909 | ₩43,029 | ₩42,667 | ₩42,673 | -0.55% | 2.8천 |
|---|
| 2026.07.02 | ₩42,305 | ₩42,426 | ₩42,057 | ₩42,203 | -0.24% | 1.9천 |
|---|
| 2026.07.01 | ₩42,909 | ₩42,936 | ₩42,584 | ₩42,584 | -0.76% | 2.1천 |
|---|
| 2026.06.30 | ₩43,110 | ₩43,392 | ₩43,110 | ₩43,351 | +0.56% | 3.6천 |
|---|
| 2026.06.29 | ₩42,654 | ₩43,009 | ₩42,305 | ₩42,999 | +0.81% | 2.9천 |
|---|
| 2026.06.26 | ₩42,426 | ₩42,802 | ₩42,413 | ₩42,480 | +0.13% | 7.1천 |
|---|
| 2026.06.25 | ₩43,579 | ₩43,579 | ₩43,257 | ₩43,445 | -0.31% | 1.6만 |
|---|
| 2026.06.24 | ₩42,909 | ₩43,076 | ₩42,828 | ₩43,070 | +0.37% | 6.7천 |
|---|
| 2026.06.23 | ₩44,075 | ₩44,075 | ₩43,673 | ₩43,691 | -0.87% | 2.6만 |
|---|
| 2026.06.22 | ₩44,786 | ₩44,960 | ₩44,759 | ₩44,960 | +0.39% | 9.1천 |
|---|
| 2026.06.18 | ₩44,129 | ₩44,250 | ₩44,062 | ₩44,129 | 0.00% | 7천 |
|---|
| 2026.06.17 | ₩43,995 | ₩44,250 | ₩43,586 | ₩43,619 | -0.85% | 1.1만 |
|---|
| 2026.06.16 | ₩44,129 | ₩44,129 | ₩43,660 | ₩43,660 | -1.06% | 3.2천 |
|---|
| 2026.06.15 | ₩44,183 | ₩44,297 | ₩44,169 | ₩44,236 | +0.12% | 2천 |
|---|
| 2026.06.12 | ₩43,861 | ₩43,928 | ₩43,794 | ₩43,902 | +0.09% | 2.2천 |
|---|
| 2026.06.11 | ₩42,520 | ₩43,512 | ₩42,520 | ₩43,444 | +2.17% | 3.7천 |
|---|
| 2026.06.10 | ₩42,909 | ₩42,976 | ₩41,835 | ₩41,835 | -2.50% | 1.4천 |
|---|
| 2026.06.09 | ₩43,606 | ₩43,606 | ₩41,970 | ₩43,038 | -1.30% | 3.5천 |
|---|
| 2026.06.08 | ₩43,673 | ₩43,807 | ₩43,551 | ₩43,551 | -0.28% | 4.1천 |
|---|
| 2026.06.05 | ₩43,324 | ₩43,324 | ₩43,135 | ₩43,135 | -0.44% | 600 |
|---|
| 2026.06.04 | ₩44,840 | ₩45,430 | ₩44,840 | ₩45,175 | +0.75% | 1.7천 |
|---|
| 2026.06.03 | ₩45,282 | ₩45,282 | ₩44,920 | ₩45,054 | -0.50% | 6천 |
|---|
| 2026.06.02 | ₩45,510 | ₩45,792 | ₩45,477 | ₩45,617 | +0.24% | 6천 |
|---|
| 2026.06.01 | ₩44,960 | ₩45,108 | ₩44,920 | ₩44,947 | -0.03% | 7.3천 |
|---|
| 2026.05.29 | ₩44,665 | ₩44,854 | ₩44,663 | ₩44,854 | +0.42% | 1.3천 |
|---|
| 2026.05.28 | ₩44,022 | ₩44,612 | ₩44,022 | ₩44,531 | +1.16% | 1.5천 |
|---|
| 2026.05.27 | ₩43,526 | ₩43,947 | ₩43,445 | ₩43,947 | +0.97% | 4.6천 |
|---|
| 2026.05.26 | ₩43,687 | ₩43,687 | ₩43,617 | ₩43,617 | -0.16% | 1.1천 |
|---|
| 2026.05.22 | ₩42,855 | ₩43,117 | ₩42,815 | ₩43,029 | +0.41% | 3.7천 |
|---|
| 2026.05.21 | ₩42,144 | ₩42,225 | ₩42,104 | ₩42,225 | +0.19% | 800 |
|---|
| 2026.05.20 | ₩41,776 | ₩41,823 | ₩41,776 | ₩41,823 | +0.11% | 500 |
|---|
| 2026.05.19 | ₩40,951 | ₩41,608 | ₩40,951 | ₩41,394 | +1.08% | 4.4천 |
|---|
| 2026.05.18 | ₩41,863 | ₩41,863 | ₩41,635 | ₩41,756 | -0.26% | 800 |
|---|
| 2026.05.15 | ₩42,346 | ₩42,346 | ₩42,138 | ₩42,252 | -0.22% | 2.8천 |
|---|
| 2026.05.14 | ₩42,909 | ₩43,365 | ₩42,909 | ₩43,351 | +1.03% | 3.8천 |
|---|
| 2026.05.13 | ₩42,802 | ₩43,217 | ₩42,802 | ₩43,114 | +0.73% | 4.6천 |
|---|
| 2026.05.12 | ₩42,453 | ₩42,843 | ₩41,957 | ₩42,843 | +0.92% | 3.5천 |
|---|
| 2026.05.11 | ₩42,118 | ₩43,150 | ₩42,118 | ₩42,898 | +1.85% | 5.7천 |
|---|
| 2026.05.08 | ₩42,212 | ₩42,343 | ₩42,212 | ₩42,343 | +0.31% | 900 |
|---|
| 2026.05.07 | ₩42,808 | ₩42,808 | ₩41,917 | ₩41,917 | -2.08% | 2.9천 |
|---|
| 2026.05.06 | ₩42,681 | ₩43,432 | ₩42,681 | ₩43,432 | +1.76% | 8.6천 |
|---|
| 2026.05.05 | ₩42,212 | ₩42,448 | ₩42,212 | ₩42,444 | +0.55% | 1.2천 |
|---|
| 2026.05.04 | ₩41,930 | ₩42,064 | ₩41,843 | ₩41,890 | -0.10% | 1.9천 |
|---|
| 2026.05.01 | ₩42,319 | ₩42,319 | ₩42,158 | ₩42,158 | -0.38% | 3.6천 |
|---|
| 2026.04.30 | ₩42,024 | ₩42,587 | ₩42,024 | ₩42,587 | +1.34% | 500 |
|---|
| 2026.04.29 | ₩41,823 | ₩41,823 | ₩41,635 | ₩41,635 | -0.45% | 500 |
|---|
| 2026.04.28 | ₩42,185 | ₩42,225 | ₩41,813 | ₩41,813 | -0.88% | 5.1천 |
|---|
| 2026.04.27 | ₩42,466 | ₩42,507 | ₩42,332 | ₩42,507 | +0.09% | 2.9천 |
|---|
| 2026.04.24 | ₩42,748 | ₩42,748 | ₩42,567 | ₩42,567 | -0.42% | 2.5천 |
|---|
| 2026.04.23 | ₩42,909 | ₩43,016 | ₩42,823 | ₩42,823 | -0.20% | 1.1천 |
|---|
| 2026.04.22 | ₩42,922 | ₩42,922 | ₩42,788 | ₩42,842 | -0.19% | 2천 |
|---|
| 2026.04.21 | ₩42,607 | ₩42,607 | ₩42,336 | ₩42,336 | -0.64% | 1.8천 |
|---|
| 2026.04.20 | ₩42,406 | ₩42,497 | ₩42,406 | ₩42,497 | +0.22% | 1.3천 |
|---|
| 2026.04.17 | ₩41,943 | ₩42,277 | ₩41,943 | ₩42,277 | +0.80% | 1.1천 |
|---|
| 2026.04.16 | ₩42,171 | ₩42,182 | ₩42,171 | ₩42,182 | +0.03% | 700 |
|---|
| 2026.04.15 | ₩42,051 | ₩42,144 | ₩41,917 | ₩41,941 | -0.26% | 2.4천 |
|---|
| 2026.04.14 | ₩42,346 | ₩42,346 | ₩42,225 | ₩42,288 | -0.14% | 2.1천 |
|---|
| 2026.04.13 | ₩41,970 | ₩42,313 | ₩41,970 | ₩42,313 | +0.82% | 2.7천 |
|---|
| 2026.04.10 | ₩42,171 | ₩42,171 | ₩41,911 | ₩41,911 | -0.62% | 4천 |
|---|
| 2026.04.09 | ₩41,917 | ₩42,185 | ₩41,876 | ₩42,064 | +0.35% | 6.6천 |
|---|
| 2026.04.08 | ₩41,736 | ₩41,839 | ₩41,736 | ₩41,839 | +0.25% | 600 |
|---|
| 2026.04.07 | ₩40,804 | ₩40,939 | ₩40,743 | ₩40,939 | +0.33% | 5.2천 |
|---|
| 2026.04.06 | ₩41,105 | ₩41,105 | ₩40,763 | ₩40,936 | -0.41% | 8.1천 |
|---|
| 2026.04.02 | ₩40,978 | ₩41,099 | ₩40,978 | ₩41,099 | +0.29% | 8.6천 |
|---|
| 2026.04.01 | ₩41,085 | ₩41,085 | ₩41,032 | ₩41,045 | -0.10% | 700 |
|---|
| 2026.03.31 | ₩40,173 | ₩40,499 | ₩40,026 | ₩40,499 | +0.81% | 2.1천 |
|---|
| 2026.03.30 | ₩39,581 | ₩39,581 | ₩39,581 | ₩39,581 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩39,885 | ₩39,959 | ₩39,610 | ₩39,691 | -0.49% | 900 |
|---|
| 2026.03.26 | ₩39,986 | ₩39,986 | ₩39,916 | ₩39,916 | -0.17% | 2천 |
|---|
| 2026.03.25 | ₩40,401 | ₩40,401 | ₩40,401 | ₩40,401 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩39,771 | ₩40,053 | ₩39,771 | ₩40,053 | +0.71% | 600 |
|---|
| 2026.03.23 | ₩39,892 | ₩39,892 | ₩39,597 | ₩39,597 | -0.74% | 2.3천 |
|---|
| 2026.03.20 | ₩39,382 | ₩39,382 | ₩38,832 | ₩38,900 | -1.23% | 1.8천 |
|---|
| 2026.03.19 | ₩39,232 | ₩39,557 | ₩39,232 | ₩39,557 | +0.83% | 500 |
|---|
| 2026.03.18 | ₩39,838 | ₩39,972 | ₩39,664 | ₩39,664 | -0.44% | 5.1천 |
|---|
| 2026.03.17 | ₩40,012 | ₩40,066 | ₩39,972 | ₩39,972 | -0.10% | 3천 |
|---|
| 2026.03.16 | ₩39,798 | ₩39,959 | ₩39,691 | ₩39,838 | +0.10% | 4.2천 |
|---|
| 2026.03.13 | ₩39,664 | ₩39,677 | ₩39,302 | ₩39,315 | -0.88% | 3.8천 |
|---|
| 2026.03.12 | ₩39,999 | ₩39,999 | ₩39,704 | ₩39,771 | -0.57% | 1만 |
|---|
| 2026.03.11 | ₩40,187 | ₩40,428 | ₩40,093 | ₩40,383 | +0.49% | 2.4천 |
|---|
| 2026.03.10 | ₩40,553 | ₩40,775 | ₩40,468 | ₩40,482 | -0.18% | 6.4천 |
|---|
| 2026.03.09 | ₩39,154 | ₩40,509 | ₩39,154 | ₩40,509 | +3.46% | 1.9천 |
|---|
| 2026.03.06 | ₩40,147 | ₩40,147 | ₩39,704 | ₩39,715 | -1.08% | 3.4천 |
|---|
| 2026.03.05 | ₩41,273 | ₩41,273 | ₩40,281 | ₩40,615 | -1.60% | 5.5천 |
|---|
| 2026.03.04 | ₩41,461 | ₩41,608 | ₩41,300 | ₩41,434 | -0.06% | 3만 |
|---|
| 2026.03.03 | ₩40,777 | ₩41,581 | ₩40,562 | ₩41,436 | +1.62% | 1.1만 |
|---|
| 2026.03.02 | ₩41,648 | ₩42,185 | ₩41,622 | ₩42,031 | +0.92% | 2.2만 |
|---|
| 2026.02.27 | ₩41,782 | ₩42,037 | ₩41,648 | ₩42,037 | +0.61% | 1.6만 |
|---|
| 2026.02.26 | ₩41,984 | ₩42,478 | ₩41,984 | ₩42,478 | +1.18% | 700 |
|---|
| 2026.02.25 | ₩42,372 | ₩42,425 | ₩42,301 | ₩42,301 | -0.17% | 900 |
|---|
| 2026.02.24 | ₩41,943 | ₩42,252 | ₩41,943 | ₩42,190 | +0.59% | 2천 |
|---|
| 2026.02.23 | ₩41,206 | ₩41,394 | ₩41,206 | ₩41,394 | +0.46% | 2.5천 |
|---|
| 2026.02.20 | ₩41,695 | ₩41,796 | ₩41,554 | ₩41,742 | +0.11% | 3천 |
|---|
| 2026.02.19 | ₩41,742 | ₩41,742 | ₩41,648 | ₩41,648 | -0.22% | 800 |
|---|
| 2026.02.18 | ₩41,903 | ₩41,903 | ₩41,675 | ₩41,796 | -0.26% | 7.9천 |
|---|
| 2026.02.17 | ₩40,911 | ₩41,434 | ₩40,911 | ₩41,313 | +0.98% | 3.2천 |
|---|
| 2026.02.13 | ₩41,327 | ₩41,367 | ₩41,200 | ₩41,200 | -0.30% | 2천 |
|---|
| 2026.02.12 | ₩42,077 | ₩42,077 | ₩41,033 | ₩41,033 | -2.48% | 800 |
|---|
| 2026.02.11 | ₩41,984 | ₩42,010 | ₩41,890 | ₩41,997 | +0.03% | 900 |
|---|
| 2026.02.10 | ₩42,118 | ₩42,265 | ₩41,766 | ₩41,766 | -0.83% | 2.9천 |
|---|
| 2026.02.09 | ₩41,970 | ₩42,119 | ₩41,970 | ₩42,119 | +0.35% | 1.4천 |
|---|
| 2026.02.06 | ₩41,373 | ₩41,929 | ₩41,373 | ₩41,929 | +1.34% | 1.6천 |
|---|
| 2026.02.05 | ₩40,804 | ₩40,804 | ₩40,576 | ₩40,582 | -0.54% | 700 |
|---|
| 2026.02.04 | ₩41,970 | ₩42,037 | ₩41,246 | ₩41,246 | -1.73% | 2.5천 |
|---|
| 2026.02.03 | ₩41,970 | ₩41,996 | ₩41,414 | ₩41,782 | -0.45% | 7.7천 |
|---|
| 2026.02.02 | ₩41,501 | ₩41,715 | ₩41,501 | ₩41,702 | +0.48% | 4.1천 |
|---|
| 2026.01.30 | ₩41,474 | ₩41,501 | ₩40,964 | ₩41,152 | -0.78% | 5.8천 |
|---|
| 2026.01.29 | ₩41,568 | ₩41,809 | ₩41,151 | ₩41,809 | +0.58% | 4.5천 |
|---|
| 2026.01.28 | ₩41,340 | ₩41,474 | ₩41,340 | ₩41,474 | +0.32% | 1.2천 |
|---|
| 2026.01.27 | ₩41,487 | ₩41,581 | ₩41,458 | ₩41,458 | -0.07% | 2.4천 |
|---|
| 2026.01.26 | ₩41,233 | ₩41,380 | ₩41,179 | ₩41,192 | -0.10% | 1.3만 |
|---|
| 2026.01.23 | ₩41,233 | ₩41,233 | ₩41,085 | ₩41,085 | -0.36% | 2.1천 |
|---|
| 2026.01.22 | ₩41,568 | ₩41,662 | ₩41,407 | ₩41,434 | -0.32% | 7천 |
|---|
| 2026.01.21 | ₩41,353 | ₩41,434 | ₩41,018 | ₩41,292 | -0.15% | 2.5천 |
|---|
| 2026.01.20 | ₩40,737 | ₩41,192 | ₩40,663 | ₩40,723 | -0.03% | 6만 |
|---|
| 2026.01.16 | ₩41,608 | ₩41,635 | ₩41,487 | ₩41,487 | -0.29% | 4.4천 |
|---|
| 2026.01.15 | ₩41,800 | ₩41,943 | ₩41,729 | ₩41,729 | -0.17% | 7.8천 |
|---|
| 2026.01.14 | ₩41,206 | ₩41,411 | ₩41,206 | ₩41,411 | +0.50% | 900 |
|---|
| 2026.01.13 | ₩41,662 | ₩41,769 | ₩41,662 | ₩41,765 | +0.25% | 2.5천 |
|---|
| 2026.01.12 | ₩41,568 | ₩41,836 | ₩41,568 | ₩41,820 | +0.61% | 1.6천 |
|---|
| 2026.01.09 | ₩41,769 | ₩41,876 | ₩41,769 | ₩41,796 | +0.06% | 1.3천 |
|---|
| 2026.01.08 | ₩41,474 | ₩41,560 | ₩41,474 | ₩41,560 | +0.21% | 500 |
|---|
| 2026.01.07 | ₩41,863 | ₩41,943 | ₩41,756 | ₩41,805 | -0.14% | 7.7천 |
|---|
| 2026.01.06 | ₩41,554 | ₩42,052 | ₩41,554 | ₩42,052 | +1.20% | 3.7천 |
|---|
| 2026.01.05 | ₩41,045 | ₩41,420 | ₩41,045 | ₩41,357 | +0.76% | 2.4천 |
|---|
| 2026.01.02 | ₩40,867 | ₩40,867 | ₩40,867 | ₩40,867 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩40,562 | ₩40,562 | ₩40,337 | ₩40,337 | -0.56% | 2.7천 |
|---|
| 2025.12.30 | ₩40,692 | ₩40,692 | ₩40,692 | ₩40,692 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩41,233 | ₩41,259 | ₩41,233 | ₩41,259 | +0.07% | 3.3천 |
|---|
| 2025.12.26 | ₩41,394 | ₩41,501 | ₩41,394 | ₩41,466 | +0.17% | 1.1천 |
|---|
| 2025.12.24 | ₩41,443 | ₩41,443 | ₩41,443 | ₩41,443 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,206 | ₩41,286 | ₩41,206 | ₩41,286 | +0.20% | 1.1천 |
|---|
| 2025.12.22 | ₩41,210 | ₩41,210 | ₩41,210 | ₩41,210 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩40,750 | ₩40,844 | ₩40,723 | ₩40,844 | +0.23% | 7.2천 |
|---|
| 2025.12.18 | ₩40,321 | ₩40,482 | ₩40,267 | ₩40,267 | -0.13% | 3.4천 |
|---|
| 2025.12.17 | ₩40,093 | ₩40,093 | ₩39,865 | ₩39,865 | -0.57% | 800 |
|---|
| 2025.12.16 | ₩40,374 | ₩40,374 | ₩40,026 | ₩40,254 | -0.30% | 2.8천 |
|---|
| 2025.12.15 | ₩40,428 | ₩40,428 | ₩40,428 | ₩40,428 | 0.00% | 700 |
|---|
| 2025.12.12 | ₩40,790 | ₩40,790 | ₩40,535 | ₩40,562 | -0.56% | 3.5천 |
|---|
| 2025.12.11 | ₩40,804 | ₩41,125 | ₩40,804 | ₩41,125 | +0.79% | 6천 |
|---|
| 2025.12.10 | ₩40,509 | ₩40,971 | ₩40,509 | ₩40,971 | +1.14% | 3.4천 |
|---|
| 2025.12.09 | ₩40,683 | ₩40,683 | ₩40,549 | ₩40,549 | -0.33% | 1.8천 |
|---|
| 2025.12.08 | ₩40,750 | ₩40,750 | ₩40,511 | ₩40,511 | -0.59% | 1.1천 |
|---|
| 2025.12.05 | ₩40,884 | ₩40,884 | ₩40,627 | ₩40,627 | -0.63% | 3.2천 |
|---|
| 2025.12.04 | ₩40,656 | ₩40,656 | ₩40,557 | ₩40,557 | -0.24% | 800 |
|---|
| 2025.12.03 | ₩40,629 | ₩40,669 | ₩40,629 | ₩40,637 | +0.02% | 1.7천 |
|---|
| 2025.12.02 | ₩40,549 | ₩40,549 | ₩40,399 | ₩40,399 | -0.37% | 1.1천 |
|---|
| 2025.12.01 | ₩40,299 | ₩40,299 | ₩40,299 | ₩40,299 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩40,810 | ₩40,810 | ₩40,810 | ₩40,810 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,616 | ₩40,636 | ₩40,602 | ₩40,617 | +0.00% | 2.4천 |
|---|
| 2025.11.25 | ₩40,321 | ₩40,330 | ₩40,321 | ₩40,330 | +0.02% | 1.6천 |
|---|
| 2025.11.24 | ₩39,744 | ₩39,878 | ₩39,744 | ₩39,817 | +0.18% | 1.5천 |
|---|
| 2025.11.21 | ₩38,792 | ₩38,792 | ₩38,733 | ₩38,733 | -0.15% | 800 |
|---|
| 2025.11.20 | ₩39,932 | ₩39,932 | ₩38,395 | ₩38,395 | -3.85% | 1천 |
|---|
| 2025.11.19 | ₩39,282 | ₩39,282 | ₩39,282 | ₩39,282 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,578 | ₩39,101 | ₩38,524 | ₩38,891 | +0.81% | 2.3만 |
|---|
| 2025.11.17 | ₩38,824 | ₩38,949 | ₩38,792 | ₩38,949 | +0.32% | 1.1천 |
|---|
| 2025.11.14 | ₩39,241 | ₩39,241 | ₩39,241 | ₩39,241 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩40,187 | ₩40,307 | ₩39,241 | ₩39,283 | -2.25% | 3천 |
|---|
| 2025.11.12 | ₩40,602 | ₩40,602 | ₩40,267 | ₩40,370 | -0.57% | 3.1천 |
|---|
| 2025.11.11 | ₩39,878 | ₩40,090 | ₩39,878 | ₩40,090 | +0.53% | 500 |
|---|
| 2025.11.10 | ₩40,200 | ₩40,227 | ₩40,093 | ₩40,104 | -0.24% | 1.5천 |
|---|
| 2025.11.07 | ₩39,127 | ₩39,520 | ₩38,819 | ₩39,520 | +1.00% | 2.4천 |
|---|
| 2025.11.06 | ₩39,610 | ₩39,610 | ₩39,610 | ₩39,610 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,970 | ₩39,970 | ₩39,970 | ₩39,970 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩40,321 | ₩40,321 | ₩39,704 | ₩39,704 | -1.53% | 700 |
|---|
| 2025.11.03 | ₩40,598 | ₩40,598 | ₩40,598 | ₩40,598 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩40,857 | ₩40,857 | ₩40,439 | ₩40,580 | -0.68% | 600 |
|---|
| 2025.10.30 | ₩40,790 | ₩40,804 | ₩40,454 | ₩40,454 | -0.83% | 1.3만 |
|---|
| 2025.10.29 | ₩40,964 | ₩41,152 | ₩40,783 | ₩40,783 | -0.44% | 4.9천 |
|---|
| 2025.10.28 | ₩40,495 | ₩40,737 | ₩40,495 | ₩40,651 | +0.38% | 600 |
|---|
| 2025.10.27 | ₩40,509 | ₩40,661 | ₩40,509 | ₩40,661 | +0.38% | 600 |
|---|
| 2025.10.24 | ₩40,401 | ₩40,455 | ₩40,207 | ₩40,207 | -0.48% | 1.6천 |
|---|
| 2025.10.23 | ₩39,535 | ₩39,535 | ₩39,535 | ₩39,535 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩38,877 | ₩38,877 | ₩38,877 | ₩38,877 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,567 | ₩39,567 | ₩39,567 | ₩39,567 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩39,610 | ₩39,625 | ₩39,610 | ₩39,625 | +0.04% | 600 |
|---|
| 2025.10.17 | ₩38,963 | ₩38,963 | ₩38,963 | ₩38,963 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,825 | ₩39,825 | ₩39,027 | ₩39,075 | -1.88% | 1.8천 |
|---|
| 2025.10.15 | ₩39,597 | ₩39,597 | ₩39,449 | ₩39,483 | -0.29% | 900 |
|---|
| 2025.10.14 | ₩39,304 | ₩39,304 | ₩39,000 | ₩39,000 | -0.77% | 1천 |
|---|
| 2025.10.13 | ₩38,926 | ₩39,001 | ₩38,889 | ₩39,001 | +0.19% | 400 |
|---|
| 2025.10.10 | ₩38,013 | ₩38,013 | ₩38,013 | ₩38,013 | 0.00% | 200 |
|---|