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 | ₩48,037 | ₩48,264 | ₩48,037 | ₩48,130 | +0.19% | 4.8천 |
| 2026.10.08 | ₩48,050 | ₩48,050 | ₩47,570 | ₩47,675 | -0.78% | 6.4천 |
| 2026.10.07 | ₩48,184 | ₩48,451 | ₩48,184 | ₩48,220 | +0.07% | 2.1만 |
| 2026.10.06 | ₩48,891 | ₩48,891 | ₩48,591 | ₩48,591 | -0.61% | 7.3만 |
| 2026.10.05 | ₩48,250 | ₩48,731 | ₩48,250 | ₩48,665 | +0.86% | 3.5천 |
| 2026.10.02 | ₩48,104 | ₩48,277 | ₩48,104 | ₩48,264 | +0.33% | 1.1만 |
| 2026.10.01 | ₩47,090 | ₩47,663 | ₩46,889 | ₩47,633 | +1.15% | 7.1천 |
| 2026.09.30 | ₩47,303 | ₩47,543 | ₩47,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,202 |
| -0.21% |
| 1.7천 |
| 2026.09.29 | ₩47,090 | ₩47,243 | ₩46,996 | ₩47,150 | +0.13% | 2.4천 |
|---|
| 2026.09.28 | ₩46,422 | ₩46,809 | ₩46,069 | ₩46,719 | +0.64% | 4천 |
|---|
| 2026.09.25 | ₩47,090 | ₩47,356 | ₩47,090 | ₩47,270 | +0.38% | 4.2천 |
|---|
| 2026.09.24 | ₩46,609 | ₩46,969 | ₩46,396 | ₩46,900 | +0.62% | 1.6천 |
|---|
| 2026.09.23 | ₩47,090 | ₩47,090 | ₩46,876 | ₩47,026 | -0.14% | 1.2천 |
|---|
| 2026.09.22 | ₩47,016 | ₩47,099 | ₩46,823 | ₩47,099 | +0.18% | 2.6천 |
|---|
| 2026.09.21 | ₩46,489 | ₩46,796 | ₩46,489 | ₩46,687 | +0.42% | 5.8천 |
|---|
| 2026.09.18 | ₩45,488 | ₩45,822 | ₩45,422 | ₩45,822 | +0.73% | 1.1천 |
|---|
| 2026.09.17 | ₩45,535 | ₩45,769 | ₩45,535 | ₩45,655 | +0.26% | 1.9천 |
|---|
| 2026.09.16 | ₩44,901 | ₩44,901 | ₩44,432 | ₩44,432 | -1.05% | 700 |
|---|
| 2026.09.15 | ₩44,393 | ₩44,393 | ₩43,954 | ₩44,047 | -0.78% | 2.8천 |
|---|
| 2026.09.14 | ₩44,167 | ₩44,354 | ₩44,045 | ₩44,045 | -0.28% | 500 |
|---|
| 2026.09.11 | ₩45,542 | ₩45,715 | ₩45,382 | ₩45,434 | -0.24% | 2.9만 |
|---|
| 2026.09.10 | ₩45,195 | ₩45,248 | ₩44,750 | ₩44,750 | -0.98% | 3.5만 |
|---|
| 2026.09.09 | ₩45,723 | ₩45,723 | ₩45,723 | ₩45,723 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩44,927 | ₩45,755 | ₩44,927 | ₩45,503 | +1.28% | 2.2만 |
|---|
| 2026.09.04 | ₩44,167 | ₩44,379 | ₩44,127 | ₩44,379 | +0.48% | 3.9천 |
|---|
| 2026.09.03 | ₩43,420 | ₩43,457 | ₩43,340 | ₩43,457 | +0.09% | 600 |
|---|
| 2026.09.02 | ₩42,813 | ₩43,069 | ₩42,586 | ₩43,069 | +0.60% | 1.4천 |
|---|
| 2026.09.01 | ₩42,873 | ₩42,886 | ₩42,776 | ₩42,776 | -0.23% | 2.1천 |
|---|
| 2026.08.31 | ₩43,554 | ₩43,584 | ₩43,340 | ₩43,584 | +0.07% | 1.4천 |
|---|
| 2026.08.28 | ₩44,101 | ₩44,101 | ₩43,457 | ₩43,457 | -1.46% | 2.6천 |
|---|
| 2026.08.27 | ₩44,501 | ₩44,821 | ₩44,407 | ₩44,821 | +0.72% | 1.6만 |
|---|
| 2026.08.26 | ₩43,981 | ₩44,181 | ₩43,860 | ₩44,167 | +0.42% | 2.5천 |
|---|
| 2026.08.25 | ₩43,640 | ₩43,727 | ₩43,640 | ₩43,679 | +0.09% | 1.6천 |
|---|
| 2026.08.24 | ₩43,127 | ₩43,257 | ₩43,107 | ₩43,257 | +0.30% | 1.7천 |
|---|
| 2026.08.21 | ₩43,727 | ₩43,760 | ₩43,674 | ₩43,722 | -0.01% | 3.7천 |
|---|
| 2026.08.20 | ₩43,594 | ₩43,700 | ₩43,260 | ₩43,273 | -0.73% | 4.4천 |
|---|
| 2026.08.19 | ₩43,687 | ₩43,954 | ₩43,687 | ₩43,954 | +0.61% | 600 |
|---|
| 2026.08.18 | ₩43,153 | ₩43,153 | ₩42,806 | ₩42,840 | -0.73% | 2.1천 |
|---|
| 2026.08.17 | ₩43,700 | ₩43,874 | ₩43,647 | ₩43,714 | +0.03% | 4.8천 |
|---|
| 2026.08.14 | ₩43,634 | ₩43,647 | ₩43,340 | ₩43,384 | -0.57% | 1.9천 |
|---|
| 2026.08.13 | ₩43,247 | ₩43,405 | ₩43,243 | ₩43,243 | -0.01% | 4.3천 |
|---|
| 2026.08.12 | ₩42,953 | ₩43,053 | ₩42,873 | ₩43,013 | +0.14% | 3.2천 |
|---|
| 2026.08.11 | ₩42,353 | ₩42,353 | ₩42,291 | ₩42,291 | -0.14% | 800 |
|---|
| 2026.08.10 | ₩42,286 | ₩42,286 | ₩42,130 | ₩42,130 | -0.37% | 1.7천 |
|---|
| 2026.08.07 | ₩41,579 | ₩41,846 | ₩41,579 | ₩41,776 | +0.47% | 3.2천 |
|---|
| 2026.08.06 | ₩41,499 | ₩41,739 | ₩41,240 | ₩41,240 | -0.62% | 3.6천 |
|---|
| 2026.08.05 | ₩42,086 | ₩42,086 | ₩41,619 | ₩41,619 | -1.11% | 1.5천 |
|---|
| 2026.08.04 | ₩41,379 | ₩41,768 | ₩41,338 | ₩41,768 | +0.94% | 1.7천 |
|---|
| 2026.08.03 | ₩40,591 | ₩40,911 | ₩40,591 | ₩40,878 | +0.71% | 4.9천 |
|---|
| 2026.07.31 | ₩40,631 | ₩40,805 | ₩40,631 | ₩40,747 | +0.29% | 1천 |
|---|
| 2026.07.30 | ₩40,138 | ₩40,578 | ₩40,138 | ₩40,578 | +1.10% | 5.9천 |
|---|
| 2026.07.29 | ₩39,924 | ₩40,164 | ₩39,510 | ₩39,510 | -1.04% | 8.4천 |
|---|
| 2026.07.28 | ₩40,218 | ₩40,618 | ₩40,218 | ₩40,605 | +0.96% | 2.2천 |
|---|
| 2026.07.27 | ₩41,432 | ₩41,432 | ₩41,072 | ₩41,379 | -0.13% | 1.3천 |
|---|
| 2026.07.24 | ₩41,926 | ₩42,152 | ₩41,787 | ₩41,787 | -0.33% | 1.2천 |
|---|
| 2026.07.23 | ₩42,479 | ₩42,513 | ₩42,099 | ₩42,127 | -0.83% | 3.3천 |
|---|
| 2026.07.22 | ₩42,232 | ₩42,286 | ₩42,099 | ₩42,126 | -0.25% | 4.4천 |
|---|
| 2026.07.21 | ₩41,926 | ₩42,099 | ₩41,926 | ₩42,099 | +0.41% | 4.2천 |
|---|
| 2026.07.20 | ₩41,485 | ₩41,485 | ₩40,992 | ₩40,992 | -1.19% | 4.3천 |
|---|
| 2026.07.17 | ₩40,698 | ₩41,298 | ₩40,698 | ₩41,225 | +1.30% | 6.8천 |
|---|
| 2026.07.16 | ₩41,779 | ₩41,779 | ₩41,218 | ₩41,278 | -1.20% | 1.1천 |
|---|
| 2026.07.15 | ₩42,046 | ₩42,046 | ₩41,365 | ₩41,805 | -0.57% | 1.6천 |
|---|
| 2026.07.14 | ₩42,152 | ₩42,219 | ₩42,086 | ₩42,175 | +0.05% | 3.4천 |
|---|
| 2026.07.13 | ₩42,032 | ₩42,032 | ₩41,779 | ₩41,779 | -0.60% | 1.9천 |
|---|
| 2026.07.10 | ₩42,366 | ₩42,366 | ₩42,192 | ₩42,206 | -0.38% | 5.2천 |
|---|
| 2026.07.09 | ₩42,726 | ₩42,726 | ₩42,379 | ₩42,379 | -0.81% | 3.1천 |
|---|
| 2026.07.08 | ₩41,439 | ₩41,743 | ₩41,405 | ₩41,743 | +0.73% | 3천 |
|---|
| 2026.07.07 | ₩41,540 | ₩41,912 | ₩41,525 | ₩41,832 | +0.70% | 2.7천 |
|---|
| 2026.07.06 | ₩42,700 | ₩42,820 | ₩42,459 | ₩42,465 | -0.55% | 2.8천 |
|---|
| 2026.07.02 | ₩42,099 | ₩42,219 | ₩41,852 | ₩41,998 | -0.24% | 1.9천 |
|---|
| 2026.07.01 | ₩42,700 | ₩42,726 | ₩42,377 | ₩42,377 | -0.76% | 2.1천 |
|---|
| 2026.06.30 | ₩42,900 | ₩43,180 | ₩42,900 | ₩43,140 | +0.56% | 3.6천 |
|---|
| 2026.06.29 | ₩42,446 | ₩42,800 | ₩42,099 | ₩42,789 | +0.81% | 2.9천 |
|---|
| 2026.06.26 | ₩42,219 | ₩42,593 | ₩42,206 | ₩42,273 | +0.13% | 7.1천 |
|---|
| 2026.06.25 | ₩43,367 | ₩43,367 | ₩43,046 | ₩43,233 | -0.31% | 1.6만 |
|---|
| 2026.06.24 | ₩42,700 | ₩42,866 | ₩42,619 | ₩42,860 | +0.37% | 6.7천 |
|---|
| 2026.06.23 | ₩43,860 | ₩43,860 | ₩43,460 | ₩43,477 | -0.87% | 2.6만 |
|---|
| 2026.06.22 | ₩44,568 | ₩44,741 | ₩44,541 | ₩44,741 | +0.39% | 9.1천 |
|---|
| 2026.06.18 | ₩43,914 | ₩44,034 | ₩43,847 | ₩43,914 | 0.00% | 7천 |
|---|
| 2026.06.17 | ₩43,780 | ₩44,034 | ₩43,373 | ₩43,407 | -0.85% | 1.1만 |
|---|
| 2026.06.16 | ₩43,914 | ₩43,914 | ₩43,447 | ₩43,447 | -1.06% | 3.2천 |
|---|
| 2026.06.15 | ₩43,967 | ₩44,081 | ₩43,954 | ₩44,021 | +0.12% | 2천 |
|---|
| 2026.06.12 | ₩43,647 | ₩43,714 | ₩43,580 | ₩43,688 | +0.09% | 2.2천 |
|---|
| 2026.06.11 | ₩42,313 | ₩43,300 | ₩42,313 | ₩43,232 | +2.17% | 3.7천 |
|---|
| 2026.06.10 | ₩42,700 | ₩42,766 | ₩41,631 | ₩41,631 | -2.50% | 1.4천 |
|---|
| 2026.06.09 | ₩43,393 | ₩43,393 | ₩41,765 | ₩42,828 | -1.30% | 3.5천 |
|---|
| 2026.06.08 | ₩43,460 | ₩43,594 | ₩43,339 | ₩43,339 | -0.28% | 4.1천 |
|---|
| 2026.06.05 | ₩43,113 | ₩43,113 | ₩42,925 | ₩42,925 | -0.44% | 600 |
|---|
| 2026.06.04 | ₩44,621 | ₩45,208 | ₩44,621 | ₩44,955 | +0.75% | 1.7천 |
|---|
| 2026.06.03 | ₩45,061 | ₩45,061 | ₩44,701 | ₩44,834 | -0.50% | 6천 |
|---|
| 2026.06.02 | ₩45,288 | ₩45,568 | ₩45,255 | ₩45,395 | +0.24% | 6천 |
|---|
| 2026.06.01 | ₩44,741 | ₩44,888 | ₩44,701 | ₩44,728 | -0.03% | 7.3천 |
|---|
| 2026.05.29 | ₩44,448 | ₩44,636 | ₩44,445 | ₩44,636 | +0.42% | 1.3천 |
|---|
| 2026.05.28 | ₩43,807 | ₩44,394 | ₩43,807 | ₩44,314 | +1.16% | 1.5천 |
|---|
| 2026.05.27 | ₩43,313 | ₩43,732 | ₩43,233 | ₩43,732 | +0.97% | 4.6천 |
|---|
| 2026.05.26 | ₩43,473 | ₩43,473 | ₩43,404 | ₩43,404 | -0.16% | 1.1천 |
|---|
| 2026.05.22 | ₩42,646 | ₩42,906 | ₩42,606 | ₩42,820 | +0.41% | 3.7천 |
|---|
| 2026.05.21 | ₩41,939 | ₩42,019 | ₩41,899 | ₩42,019 | +0.19% | 800 |
|---|
| 2026.05.20 | ₩41,572 | ₩41,619 | ₩41,572 | ₩41,619 | +0.11% | 500 |
|---|
| 2026.05.19 | ₩40,751 | ₩41,405 | ₩40,751 | ₩41,192 | +1.08% | 4.4천 |
|---|
| 2026.05.18 | ₩41,659 | ₩41,659 | ₩41,432 | ₩41,552 | -0.26% | 800 |
|---|
| 2026.05.15 | ₩42,139 | ₩42,139 | ₩41,932 | ₩42,046 | -0.22% | 2.8천 |
|---|
| 2026.05.14 | ₩42,700 | ₩43,153 | ₩42,700 | ₩43,140 | +1.03% | 3.8천 |
|---|
| 2026.05.13 | ₩42,593 | ₩43,006 | ₩42,593 | ₩42,904 | +0.73% | 4.6천 |
|---|
| 2026.05.12 | ₩42,246 | ₩42,634 | ₩41,752 | ₩42,634 | +0.92% | 3.5천 |
|---|
| 2026.05.11 | ₩41,912 | ₩42,940 | ₩41,912 | ₩42,689 | +1.85% | 5.7천 |
|---|
| 2026.05.08 | ₩42,006 | ₩42,136 | ₩42,006 | ₩42,136 | +0.31% | 900 |
|---|
| 2026.05.07 | ₩42,599 | ₩42,599 | ₩41,712 | ₩41,712 | -2.08% | 2.9천 |
|---|
| 2026.05.06 | ₩42,473 | ₩43,220 | ₩42,473 | ₩43,220 | +1.76% | 8.6천 |
|---|
| 2026.05.05 | ₩42,006 | ₩42,241 | ₩42,006 | ₩42,236 | +0.55% | 1.2천 |
|---|
| 2026.05.04 | ₩41,725 | ₩41,859 | ₩41,639 | ₩41,685 | -0.10% | 1.9천 |
|---|
| 2026.05.01 | ₩42,112 | ₩42,112 | ₩41,952 | ₩41,952 | -0.38% | 3.6천 |
|---|
| 2026.04.30 | ₩41,819 | ₩42,379 | ₩41,819 | ₩42,379 | +1.34% | 500 |
|---|
| 2026.04.29 | ₩41,619 | ₩41,619 | ₩41,432 | ₩41,432 | -0.45% | 500 |
|---|
| 2026.04.28 | ₩41,979 | ₩42,019 | ₩41,609 | ₩41,609 | -0.88% | 5.1천 |
|---|
| 2026.04.27 | ₩42,259 | ₩42,299 | ₩42,126 | ₩42,299 | +0.09% | 2.9천 |
|---|
| 2026.04.24 | ₩42,539 | ₩42,539 | ₩42,359 | ₩42,359 | -0.42% | 2.5천 |
|---|
| 2026.04.23 | ₩42,700 | ₩42,806 | ₩42,614 | ₩42,614 | -0.20% | 1.1천 |
|---|
| 2026.04.22 | ₩42,713 | ₩42,713 | ₩42,579 | ₩42,633 | -0.19% | 2천 |
|---|
| 2026.04.21 | ₩42,399 | ₩42,399 | ₩42,130 | ₩42,130 | -0.64% | 1.8천 |
|---|
| 2026.04.20 | ₩42,199 | ₩42,290 | ₩42,199 | ₩42,290 | +0.22% | 1.3천 |
|---|
| 2026.04.17 | ₩41,739 | ₩42,071 | ₩41,739 | ₩42,071 | +0.80% | 1.1천 |
|---|
| 2026.04.16 | ₩41,966 | ₩41,976 | ₩41,966 | ₩41,976 | +0.03% | 700 |
|---|
| 2026.04.15 | ₩41,846 | ₩41,939 | ₩41,712 | ₩41,736 | -0.26% | 2.4천 |
|---|
| 2026.04.14 | ₩42,139 | ₩42,139 | ₩42,019 | ₩42,082 | -0.14% | 2.1천 |
|---|
| 2026.04.13 | ₩41,765 | ₩42,107 | ₩41,765 | ₩42,107 | +0.82% | 2.7천 |
|---|
| 2026.04.10 | ₩41,966 | ₩41,966 | ₩41,707 | ₩41,707 | -0.62% | 4천 |
|---|
| 2026.04.09 | ₩41,712 | ₩41,979 | ₩41,672 | ₩41,859 | +0.35% | 6.6천 |
|---|
| 2026.04.08 | ₩41,532 | ₩41,635 | ₩41,532 | ₩41,635 | +0.25% | 600 |
|---|
| 2026.04.07 | ₩40,605 | ₩40,739 | ₩40,545 | ₩40,739 | +0.33% | 5.2천 |
|---|
| 2026.04.06 | ₩40,905 | ₩40,905 | ₩40,565 | ₩40,737 | -0.41% | 8.1천 |
|---|
| 2026.04.02 | ₩40,778 | ₩40,898 | ₩40,778 | ₩40,898 | +0.29% | 8.6천 |
|---|
| 2026.04.01 | ₩40,885 | ₩40,885 | ₩40,831 | ₩40,845 | -0.10% | 700 |
|---|
| 2026.03.31 | ₩39,977 | ₩40,302 | ₩39,831 | ₩40,302 | +0.81% | 2.1천 |
|---|
| 2026.03.30 | ₩39,388 | ₩39,388 | ₩39,388 | ₩39,388 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩39,691 | ₩39,764 | ₩39,417 | ₩39,497 | -0.49% | 900 |
|---|
| 2026.03.26 | ₩39,791 | ₩39,791 | ₩39,721 | ₩39,721 | -0.17% | 2천 |
|---|
| 2026.03.25 | ₩40,204 | ₩40,204 | ₩40,204 | ₩40,204 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩39,577 | ₩39,857 | ₩39,577 | ₩39,857 | +0.71% | 600 |
|---|
| 2026.03.23 | ₩39,697 | ₩39,697 | ₩39,404 | ₩39,404 | -0.74% | 2.3천 |
|---|
| 2026.03.20 | ₩39,190 | ₩39,190 | ₩38,643 | ₩38,710 | -1.23% | 1.8천 |
|---|
| 2026.03.19 | ₩39,041 | ₩39,364 | ₩39,041 | ₩39,364 | +0.83% | 500 |
|---|
| 2026.03.18 | ₩39,644 | ₩39,777 | ₩39,470 | ₩39,470 | -0.44% | 5.1천 |
|---|
| 2026.03.17 | ₩39,817 | ₩39,871 | ₩39,777 | ₩39,777 | -0.10% | 3천 |
|---|
| 2026.03.16 | ₩39,604 | ₩39,764 | ₩39,497 | ₩39,644 | +0.10% | 4.2천 |
|---|
| 2026.03.13 | ₩39,470 | ₩39,484 | ₩39,110 | ₩39,123 | -0.88% | 3.8천 |
|---|
| 2026.03.12 | ₩39,804 | ₩39,804 | ₩39,510 | ₩39,577 | -0.57% | 1만 |
|---|
| 2026.03.11 | ₩39,991 | ₩40,231 | ₩39,897 | ₩40,186 | +0.49% | 2.4천 |
|---|
| 2026.03.10 | ₩40,355 | ₩40,577 | ₩40,271 | ₩40,284 | -0.18% | 6.4천 |
|---|
| 2026.03.09 | ₩38,963 | ₩40,311 | ₩38,963 | ₩40,311 | +3.46% | 1.9천 |
|---|
| 2026.03.06 | ₩39,951 | ₩39,951 | ₩39,510 | ₩39,521 | -1.08% | 3.4천 |
|---|
| 2026.03.05 | ₩41,072 | ₩41,072 | ₩40,084 | ₩40,416 | -1.60% | 5.5천 |
|---|
| 2026.03.04 | ₩41,258 | ₩41,405 | ₩41,098 | ₩41,232 | -0.06% | 3만 |
|---|
| 2026.03.03 | ₩40,578 | ₩41,379 | ₩40,364 | ₩41,234 | +1.62% | 1.1만 |
|---|
| 2026.03.02 | ₩41,445 | ₩41,979 | ₩41,419 | ₩41,826 | +0.92% | 2.2만 |
|---|
| 2026.02.27 | ₩41,579 | ₩41,832 | ₩41,445 | ₩41,832 | +0.61% | 1.6만 |
|---|
| 2026.02.26 | ₩41,779 | ₩42,271 | ₩41,779 | ₩42,271 | +1.18% | 700 |
|---|
| 2026.02.25 | ₩42,166 | ₩42,218 | ₩42,095 | ₩42,095 | -0.17% | 900 |
|---|
| 2026.02.24 | ₩41,739 | ₩42,046 | ₩41,739 | ₩41,984 | +0.59% | 2천 |
|---|
| 2026.02.23 | ₩41,005 | ₩41,192 | ₩41,005 | ₩41,192 | +0.46% | 2.5천 |
|---|
| 2026.02.20 | ₩41,492 | ₩41,592 | ₩41,352 | ₩41,539 | +0.11% | 3천 |
|---|
| 2026.02.19 | ₩41,539 | ₩41,539 | ₩41,445 | ₩41,445 | -0.22% | 800 |
|---|
| 2026.02.18 | ₩41,699 | ₩41,699 | ₩41,472 | ₩41,592 | -0.26% | 7.9천 |
|---|
| 2026.02.17 | ₩40,711 | ₩41,232 | ₩40,711 | ₩41,112 | +0.98% | 3.2천 |
|---|
| 2026.02.13 | ₩41,125 | ₩41,165 | ₩41,000 | ₩41,000 | -0.30% | 2천 |
|---|
| 2026.02.12 | ₩41,872 | ₩41,872 | ₩40,833 | ₩40,833 | -2.48% | 800 |
|---|
| 2026.02.11 | ₩41,779 | ₩41,805 | ₩41,685 | ₩41,792 | +0.03% | 900 |
|---|
| 2026.02.10 | ₩41,912 | ₩42,059 | ₩41,563 | ₩41,563 | -0.83% | 2.9천 |
|---|
| 2026.02.09 | ₩41,765 | ₩41,914 | ₩41,765 | ₩41,914 | +0.35% | 1.4천 |
|---|
| 2026.02.06 | ₩41,172 | ₩41,724 | ₩41,172 | ₩41,724 | +1.34% | 1.6천 |
|---|
| 2026.02.05 | ₩40,605 | ₩40,605 | ₩40,378 | ₩40,384 | -0.54% | 700 |
|---|
| 2026.02.04 | ₩41,765 | ₩41,832 | ₩41,045 | ₩41,045 | -1.73% | 2.5천 |
|---|
| 2026.02.03 | ₩41,765 | ₩41,791 | ₩41,212 | ₩41,579 | -0.45% | 7.7천 |
|---|
| 2026.02.02 | ₩41,298 | ₩41,512 | ₩41,298 | ₩41,499 | +0.48% | 4.1천 |
|---|
| 2026.01.30 | ₩41,272 | ₩41,298 | ₩40,765 | ₩40,952 | -0.78% | 5.8천 |
|---|
| 2026.01.29 | ₩41,365 | ₩41,605 | ₩40,950 | ₩41,605 | +0.58% | 4.5천 |
|---|
| 2026.01.28 | ₩41,138 | ₩41,272 | ₩41,138 | ₩41,272 | +0.32% | 1.2천 |
|---|
| 2026.01.27 | ₩41,285 | ₩41,379 | ₩41,256 | ₩41,256 | -0.07% | 2.4천 |
|---|
| 2026.01.26 | ₩41,032 | ₩41,178 | ₩40,978 | ₩40,992 | -0.10% | 1.3만 |
|---|
| 2026.01.23 | ₩41,032 | ₩41,032 | ₩40,885 | ₩40,885 | -0.36% | 2.1천 |
|---|
| 2026.01.22 | ₩41,365 | ₩41,459 | ₩41,205 | ₩41,232 | -0.32% | 7천 |
|---|
| 2026.01.21 | ₩41,152 | ₩41,232 | ₩40,818 | ₩41,090 | -0.15% | 2.5천 |
|---|
| 2026.01.20 | ₩40,538 | ₩40,992 | ₩40,464 | ₩40,525 | -0.03% | 6만 |
|---|
| 2026.01.16 | ₩41,405 | ₩41,432 | ₩41,285 | ₩41,285 | -0.29% | 4.4천 |
|---|
| 2026.01.15 | ₩41,596 | ₩41,739 | ₩41,525 | ₩41,525 | -0.17% | 7.8천 |
|---|
| 2026.01.14 | ₩41,005 | ₩41,209 | ₩41,005 | ₩41,209 | +0.50% | 900 |
|---|
| 2026.01.13 | ₩41,459 | ₩41,565 | ₩41,459 | ₩41,561 | +0.25% | 2.5천 |
|---|
| 2026.01.12 | ₩41,365 | ₩41,632 | ₩41,365 | ₩41,616 | +0.61% | 1.6천 |
|---|
| 2026.01.09 | ₩41,565 | ₩41,672 | ₩41,565 | ₩41,592 | +0.06% | 1.3천 |
|---|
| 2026.01.08 | ₩41,272 | ₩41,357 | ₩41,272 | ₩41,357 | +0.21% | 500 |
|---|
| 2026.01.07 | ₩41,659 | ₩41,739 | ₩41,552 | ₩41,601 | -0.14% | 7.7천 |
|---|
| 2026.01.06 | ₩41,352 | ₩41,847 | ₩41,352 | ₩41,847 | +1.20% | 3.7천 |
|---|
| 2026.01.05 | ₩40,845 | ₩41,218 | ₩40,845 | ₩41,156 | +0.76% | 2.4천 |
|---|
| 2026.01.02 | ₩40,667 | ₩40,667 | ₩40,667 | ₩40,667 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩40,364 | ₩40,364 | ₩40,140 | ₩40,140 | -0.56% | 2.7천 |
|---|
| 2025.12.30 | ₩40,494 | ₩40,494 | ₩40,494 | ₩40,494 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩41,032 | ₩41,058 | ₩41,032 | ₩41,058 | +0.07% | 3.3천 |
|---|
| 2025.12.26 | ₩41,192 | ₩41,298 | ₩41,192 | ₩41,264 | +0.17% | 1.1천 |
|---|
| 2025.12.24 | ₩41,241 | ₩41,241 | ₩41,241 | ₩41,241 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,005 | ₩41,085 | ₩41,005 | ₩41,085 | +0.20% | 1.1천 |
|---|
| 2025.12.22 | ₩41,009 | ₩41,009 | ₩41,009 | ₩41,009 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩40,551 | ₩40,645 | ₩40,525 | ₩40,645 | +0.23% | 7.2천 |
|---|
| 2025.12.18 | ₩40,124 | ₩40,284 | ₩40,071 | ₩40,071 | -0.13% | 3.4천 |
|---|
| 2025.12.17 | ₩39,897 | ₩39,897 | ₩39,671 | ₩39,671 | -0.57% | 800 |
|---|
| 2025.12.16 | ₩40,178 | ₩40,178 | ₩39,831 | ₩40,057 | -0.30% | 2.8천 |
|---|
| 2025.12.15 | ₩40,231 | ₩40,231 | ₩40,231 | ₩40,231 | 0.00% | 700 |
|---|
| 2025.12.12 | ₩40,591 | ₩40,591 | ₩40,338 | ₩40,364 | -0.56% | 3.5천 |
|---|
| 2025.12.11 | ₩40,605 | ₩40,925 | ₩40,605 | ₩40,925 | +0.79% | 6천 |
|---|
| 2025.12.10 | ₩40,311 | ₩40,771 | ₩40,311 | ₩40,771 | +1.14% | 3.4천 |
|---|
| 2025.12.09 | ₩40,484 | ₩40,484 | ₩40,351 | ₩40,351 | -0.33% | 1.8천 |
|---|
| 2025.12.08 | ₩40,551 | ₩40,551 | ₩40,314 | ₩40,314 | -0.59% | 1.1천 |
|---|
| 2025.12.05 | ₩40,685 | ₩40,685 | ₩40,428 | ₩40,428 | -0.63% | 3.2천 |
|---|
| 2025.12.04 | ₩40,458 | ₩40,458 | ₩40,359 | ₩40,359 | -0.24% | 800 |
|---|
| 2025.12.03 | ₩40,431 | ₩40,471 | ₩40,431 | ₩40,439 | +0.02% | 1.7천 |
|---|
| 2025.12.02 | ₩40,351 | ₩40,351 | ₩40,202 | ₩40,202 | -0.37% | 1.1천 |
|---|
| 2025.12.01 | ₩40,103 | ₩40,103 | ₩40,103 | ₩40,103 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩40,611 | ₩40,611 | ₩40,611 | ₩40,611 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,418 | ₩40,438 | ₩40,404 | ₩40,419 | +0.00% | 2.4천 |
|---|
| 2025.11.25 | ₩40,124 | ₩40,134 | ₩40,124 | ₩40,134 | +0.02% | 1.6천 |
|---|
| 2025.11.24 | ₩39,550 | ₩39,684 | ₩39,550 | ₩39,622 | +0.18% | 1.5천 |
|---|
| 2025.11.21 | ₩38,603 | ₩38,603 | ₩38,544 | ₩38,544 | -0.15% | 800 |
|---|
| 2025.11.20 | ₩39,737 | ₩39,737 | ₩38,208 | ₩38,208 | -3.85% | 1천 |
|---|
| 2025.11.19 | ₩39,090 | ₩39,090 | ₩39,090 | ₩39,090 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,390 | ₩38,910 | ₩38,336 | ₩38,702 | +0.81% | 2.3만 |
|---|
| 2025.11.17 | ₩38,635 | ₩38,759 | ₩38,603 | ₩38,759 | +0.32% | 1.1천 |
|---|
| 2025.11.14 | ₩39,050 | ₩39,050 | ₩39,050 | ₩39,050 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩39,991 | ₩40,111 | ₩39,050 | ₩39,091 | -2.25% | 3천 |
|---|
| 2025.11.12 | ₩40,404 | ₩40,404 | ₩40,071 | ₩40,174 | -0.57% | 3.1천 |
|---|
| 2025.11.11 | ₩39,684 | ₩39,895 | ₩39,684 | ₩39,895 | +0.53% | 500 |
|---|
| 2025.11.10 | ₩40,004 | ₩40,031 | ₩39,897 | ₩39,908 | -0.24% | 1.5천 |
|---|
| 2025.11.07 | ₩38,937 | ₩39,328 | ₩38,630 | ₩39,328 | +1.00% | 2.4천 |
|---|
| 2025.11.06 | ₩39,417 | ₩39,417 | ₩39,417 | ₩39,417 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,775 | ₩39,775 | ₩39,775 | ₩39,775 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩40,124 | ₩40,124 | ₩39,510 | ₩39,510 | -1.53% | 700 |
|---|
| 2025.11.03 | ₩40,400 | ₩40,400 | ₩40,400 | ₩40,400 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩40,658 | ₩40,658 | ₩40,242 | ₩40,382 | -0.68% | 600 |
|---|
| 2025.10.30 | ₩40,591 | ₩40,605 | ₩40,256 | ₩40,256 | -0.83% | 1.3만 |
|---|
| 2025.10.29 | ₩40,765 | ₩40,952 | ₩40,585 | ₩40,585 | -0.44% | 4.9천 |
|---|
| 2025.10.28 | ₩40,298 | ₩40,538 | ₩40,298 | ₩40,452 | +0.38% | 600 |
|---|
| 2025.10.27 | ₩40,311 | ₩40,463 | ₩40,311 | ₩40,463 | +0.38% | 600 |
|---|
| 2025.10.24 | ₩40,204 | ₩40,258 | ₩40,011 | ₩40,011 | -0.48% | 1.6천 |
|---|
| 2025.10.23 | ₩39,342 | ₩39,342 | ₩39,342 | ₩39,342 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩38,687 | ₩38,687 | ₩38,687 | ₩38,687 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,374 | ₩39,374 | ₩39,374 | ₩39,374 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩39,417 | ₩39,432 | ₩39,417 | ₩39,432 | +0.04% | 600 |
|---|
| 2025.10.17 | ₩38,772 | ₩38,772 | ₩38,772 | ₩38,772 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,630 | ₩39,630 | ₩38,837 | ₩38,885 | -1.88% | 1.8천 |
|---|
| 2025.10.15 | ₩39,404 | ₩39,404 | ₩39,257 | ₩39,290 | -0.29% | 900 |
|---|
| 2025.10.14 | ₩39,113 | ₩39,113 | ₩38,810 | ₩38,810 | -0.77% | 1천 |
|---|
| 2025.10.13 | ₩38,736 | ₩38,811 | ₩38,699 | ₩38,811 | +0.19% | 400 |
|---|
| 2025.10.10 | ₩37,828 | ₩37,828 | ₩37,828 | ₩37,828 | 0.00% | 200 |
|---|