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 | ₩48,056 | ₩48,283 | ₩48,056 | ₩48,149 | +0.19% | 4.8천 |
| 2026.10.08 | ₩48,069 | ₩48,069 | ₩47,588 | ₩47,694 | -0.78% | 6.4천 |
| 2026.10.07 | ₩48,203 | ₩48,469 | ₩48,203 | ₩48,239 | +0.07% | 2.1만 |
| 2026.10.06 | ₩48,910 | ₩48,910 | ₩48,610 | ₩48,610 | -0.61% | 7.3만 |
| 2026.10.05 | ₩48,269 | ₩48,750 | ₩48,269 | ₩48,684 | +0.86% | 3.5천 |
| 2026.10.02 | ₩48,122 | ₩48,296 | ₩48,122 | ₩48,283 | +0.33% | 1.1만 |
| 2026.10.01 | ₩47,108 | ₩47,682 | ₩46,908 | ₩47,651 | +1.15% | 7.1천 |
| 2026.09.30 | ₩47,321 | ₩47,562 | ₩47,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,220 |
| -0.21% |
| 1.7천 |
| 2026.09.29 | ₩47,108 | ₩47,261 | ₩47,014 | ₩47,168 | +0.13% | 2.4천 |
|---|
| 2026.09.28 | ₩46,440 | ₩46,828 | ₩46,087 | ₩46,737 | +0.64% | 4천 |
|---|
| 2026.09.25 | ₩47,108 | ₩47,375 | ₩47,108 | ₩47,288 | +0.38% | 4.2천 |
|---|
| 2026.09.24 | ₩46,627 | ₩46,988 | ₩46,414 | ₩46,918 | +0.62% | 1.6천 |
|---|
| 2026.09.23 | ₩47,108 | ₩47,108 | ₩46,894 | ₩47,044 | -0.14% | 1.2천 |
|---|
| 2026.09.22 | ₩47,034 | ₩47,117 | ₩46,841 | ₩47,117 | +0.18% | 2.6천 |
|---|
| 2026.09.21 | ₩46,507 | ₩46,814 | ₩46,507 | ₩46,705 | +0.42% | 5.8천 |
|---|
| 2026.09.18 | ₩45,506 | ₩45,840 | ₩45,439 | ₩45,840 | +0.73% | 1.1천 |
|---|
| 2026.09.17 | ₩45,553 | ₩45,786 | ₩45,553 | ₩45,673 | +0.26% | 1.9천 |
|---|
| 2026.09.16 | ₩44,919 | ₩44,919 | ₩44,449 | ₩44,449 | -1.05% | 700 |
|---|
| 2026.09.15 | ₩44,410 | ₩44,410 | ₩43,971 | ₩44,064 | -0.78% | 2.8천 |
|---|
| 2026.09.14 | ₩44,185 | ₩44,371 | ₩44,062 | ₩44,062 | -0.28% | 500 |
|---|
| 2026.09.11 | ₩45,559 | ₩45,733 | ₩45,399 | ₩45,451 | -0.24% | 2.9만 |
|---|
| 2026.09.10 | ₩45,212 | ₩45,266 | ₩44,768 | ₩44,768 | -0.98% | 3.5만 |
|---|
| 2026.09.09 | ₩45,741 | ₩45,741 | ₩45,741 | ₩45,741 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩44,944 | ₩45,773 | ₩44,944 | ₩45,521 | +1.28% | 2.2만 |
|---|
| 2026.09.04 | ₩44,185 | ₩44,397 | ₩44,144 | ₩44,397 | +0.48% | 3.9천 |
|---|
| 2026.09.03 | ₩43,437 | ₩43,474 | ₩43,357 | ₩43,474 | +0.09% | 600 |
|---|
| 2026.09.02 | ₩42,830 | ₩43,086 | ₩42,603 | ₩43,086 | +0.60% | 1.4천 |
|---|
| 2026.09.01 | ₩42,890 | ₩42,903 | ₩42,792 | ₩42,792 | -0.23% | 2.1천 |
|---|
| 2026.08.31 | ₩43,570 | ₩43,601 | ₩43,357 | ₩43,601 | +0.07% | 1.4천 |
|---|
| 2026.08.28 | ₩44,118 | ₩44,118 | ₩43,474 | ₩43,474 | -1.46% | 2.6천 |
|---|
| 2026.08.27 | ₩44,518 | ₩44,839 | ₩44,425 | ₩44,839 | +0.72% | 1.6만 |
|---|
| 2026.08.26 | ₩43,998 | ₩44,198 | ₩43,878 | ₩44,185 | +0.42% | 2.5천 |
|---|
| 2026.08.25 | ₩43,657 | ₩43,744 | ₩43,657 | ₩43,696 | +0.09% | 1.6천 |
|---|
| 2026.08.24 | ₩43,143 | ₩43,274 | ₩43,123 | ₩43,274 | +0.30% | 1.7천 |
|---|
| 2026.08.21 | ₩43,744 | ₩43,777 | ₩43,691 | ₩43,739 | -0.01% | 3.7천 |
|---|
| 2026.08.20 | ₩43,611 | ₩43,717 | ₩43,277 | ₩43,290 | -0.73% | 4.4천 |
|---|
| 2026.08.19 | ₩43,704 | ₩43,971 | ₩43,704 | ₩43,971 | +0.61% | 600 |
|---|
| 2026.08.18 | ₩43,170 | ₩43,170 | ₩42,823 | ₩42,856 | -0.73% | 2.1천 |
|---|
| 2026.08.17 | ₩43,717 | ₩43,891 | ₩43,664 | ₩43,731 | +0.03% | 4.8천 |
|---|
| 2026.08.14 | ₩43,651 | ₩43,664 | ₩43,357 | ₩43,401 | -0.57% | 1.9천 |
|---|
| 2026.08.13 | ₩43,263 | ₩43,422 | ₩43,259 | ₩43,259 | -0.01% | 4.3천 |
|---|
| 2026.08.12 | ₩42,970 | ₩43,070 | ₩42,890 | ₩43,030 | +0.14% | 3.2천 |
|---|
| 2026.08.11 | ₩42,369 | ₩42,369 | ₩42,308 | ₩42,308 | -0.14% | 800 |
|---|
| 2026.08.10 | ₩42,302 | ₩42,302 | ₩42,146 | ₩42,146 | -0.37% | 1.7천 |
|---|
| 2026.08.07 | ₩41,595 | ₩41,862 | ₩41,595 | ₩41,792 | +0.47% | 3.2천 |
|---|
| 2026.08.06 | ₩41,515 | ₩41,755 | ₩41,256 | ₩41,256 | -0.62% | 3.6천 |
|---|
| 2026.08.05 | ₩42,102 | ₩42,102 | ₩41,635 | ₩41,635 | -1.11% | 1.5천 |
|---|
| 2026.08.04 | ₩41,395 | ₩41,784 | ₩41,355 | ₩41,784 | +0.94% | 1.7천 |
|---|
| 2026.08.03 | ₩40,607 | ₩40,927 | ₩40,607 | ₩40,894 | +0.71% | 4.9천 |
|---|
| 2026.07.31 | ₩40,647 | ₩40,821 | ₩40,647 | ₩40,763 | +0.29% | 1천 |
|---|
| 2026.07.30 | ₩40,153 | ₩40,594 | ₩40,153 | ₩40,594 | +1.10% | 5.9천 |
|---|
| 2026.07.29 | ₩39,940 | ₩40,180 | ₩39,526 | ₩39,526 | -1.04% | 8.4천 |
|---|
| 2026.07.28 | ₩40,233 | ₩40,634 | ₩40,233 | ₩40,620 | +0.96% | 2.2천 |
|---|
| 2026.07.27 | ₩41,448 | ₩41,448 | ₩41,088 | ₩41,395 | -0.13% | 1.3천 |
|---|
| 2026.07.24 | ₩41,942 | ₩42,169 | ₩41,803 | ₩41,803 | -0.33% | 1.2천 |
|---|
| 2026.07.23 | ₩42,496 | ₩42,529 | ₩42,115 | ₩42,143 | -0.83% | 3.3천 |
|---|
| 2026.07.22 | ₩42,249 | ₩42,302 | ₩42,115 | ₩42,142 | -0.25% | 4.4천 |
|---|
| 2026.07.21 | ₩41,942 | ₩42,115 | ₩41,942 | ₩42,115 | +0.41% | 4.2천 |
|---|
| 2026.07.20 | ₩41,501 | ₩41,501 | ₩41,008 | ₩41,008 | -1.19% | 4.3천 |
|---|
| 2026.07.17 | ₩40,714 | ₩41,315 | ₩40,714 | ₩41,241 | +1.30% | 6.8천 |
|---|
| 2026.07.16 | ₩41,795 | ₩41,795 | ₩41,234 | ₩41,295 | -1.20% | 1.1천 |
|---|
| 2026.07.15 | ₩42,062 | ₩42,062 | ₩41,381 | ₩41,822 | -0.57% | 1.6천 |
|---|
| 2026.07.14 | ₩42,169 | ₩42,236 | ₩42,102 | ₩42,192 | +0.05% | 3.4천 |
|---|
| 2026.07.13 | ₩42,049 | ₩42,049 | ₩41,795 | ₩41,795 | -0.60% | 1.9천 |
|---|
| 2026.07.10 | ₩42,382 | ₩42,382 | ₩42,209 | ₩42,222 | -0.38% | 5.2천 |
|---|
| 2026.07.09 | ₩42,743 | ₩42,743 | ₩42,396 | ₩42,396 | -0.81% | 3.1천 |
|---|
| 2026.07.08 | ₩41,455 | ₩41,759 | ₩41,421 | ₩41,759 | +0.73% | 3천 |
|---|
| 2026.07.07 | ₩41,556 | ₩41,929 | ₩41,541 | ₩41,848 | +0.70% | 2.7천 |
|---|
| 2026.07.06 | ₩42,716 | ₩42,836 | ₩42,476 | ₩42,481 | -0.55% | 2.8천 |
|---|
| 2026.07.02 | ₩42,115 | ₩42,236 | ₩41,869 | ₩42,014 | -0.24% | 1.9천 |
|---|
| 2026.07.01 | ₩42,716 | ₩42,743 | ₩42,393 | ₩42,393 | -0.76% | 2.1천 |
|---|
| 2026.06.30 | ₩42,916 | ₩43,197 | ₩42,916 | ₩43,157 | +0.56% | 3.6천 |
|---|
| 2026.06.29 | ₩42,463 | ₩42,816 | ₩42,115 | ₩42,806 | +0.81% | 2.9천 |
|---|
| 2026.06.26 | ₩42,236 | ₩42,609 | ₩42,222 | ₩42,289 | +0.13% | 7.1천 |
|---|
| 2026.06.25 | ₩43,384 | ₩43,384 | ₩43,063 | ₩43,250 | -0.31% | 1.6만 |
|---|
| 2026.06.24 | ₩42,716 | ₩42,883 | ₩42,636 | ₩42,876 | +0.37% | 6.7천 |
|---|
| 2026.06.23 | ₩43,878 | ₩43,878 | ₩43,477 | ₩43,494 | -0.87% | 2.6만 |
|---|
| 2026.06.22 | ₩44,585 | ₩44,759 | ₩44,558 | ₩44,759 | +0.39% | 9.1천 |
|---|
| 2026.06.18 | ₩43,931 | ₩44,051 | ₩43,864 | ₩43,931 | 0.00% | 7천 |
|---|
| 2026.06.17 | ₩43,797 | ₩44,051 | ₩43,390 | ₩43,424 | -0.85% | 1.1만 |
|---|
| 2026.06.16 | ₩43,931 | ₩43,931 | ₩43,464 | ₩43,464 | -1.06% | 3.2천 |
|---|
| 2026.06.15 | ₩43,984 | ₩44,098 | ₩43,971 | ₩44,038 | +0.12% | 2천 |
|---|
| 2026.06.12 | ₩43,664 | ₩43,731 | ₩43,597 | ₩43,705 | +0.09% | 2.2천 |
|---|
| 2026.06.11 | ₩42,329 | ₩43,317 | ₩42,329 | ₩43,249 | +2.17% | 3.7천 |
|---|
| 2026.06.10 | ₩42,716 | ₩42,783 | ₩41,647 | ₩41,647 | -2.50% | 1.4천 |
|---|
| 2026.06.09 | ₩43,410 | ₩43,410 | ₩41,782 | ₩42,844 | -1.30% | 3.5천 |
|---|
| 2026.06.08 | ₩43,477 | ₩43,611 | ₩43,356 | ₩43,356 | -0.28% | 4.1천 |
|---|
| 2026.06.05 | ₩43,130 | ₩43,130 | ₩42,942 | ₩42,942 | -0.44% | 600 |
|---|
| 2026.06.04 | ₩44,638 | ₩45,226 | ₩44,638 | ₩44,972 | +0.75% | 1.7천 |
|---|
| 2026.06.03 | ₩45,079 | ₩45,079 | ₩44,718 | ₩44,852 | -0.50% | 6천 |
|---|
| 2026.06.02 | ₩45,306 | ₩45,586 | ₩45,272 | ₩45,413 | +0.24% | 6천 |
|---|
| 2026.06.01 | ₩44,759 | ₩44,905 | ₩44,718 | ₩44,745 | -0.03% | 7.3천 |
|---|
| 2026.05.29 | ₩44,465 | ₩44,653 | ₩44,462 | ₩44,653 | +0.42% | 1.3천 |
|---|
| 2026.05.28 | ₩43,824 | ₩44,411 | ₩43,824 | ₩44,331 | +1.16% | 1.5천 |
|---|
| 2026.05.27 | ₩43,330 | ₩43,749 | ₩43,250 | ₩43,749 | +0.97% | 4.6천 |
|---|
| 2026.05.26 | ₩43,490 | ₩43,490 | ₩43,421 | ₩43,421 | -0.16% | 1.1천 |
|---|
| 2026.05.22 | ₩42,663 | ₩42,923 | ₩42,623 | ₩42,836 | +0.41% | 3.7천 |
|---|
| 2026.05.21 | ₩41,955 | ₩42,035 | ₩41,915 | ₩42,035 | +0.19% | 800 |
|---|
| 2026.05.20 | ₩41,588 | ₩41,635 | ₩41,588 | ₩41,635 | +0.11% | 500 |
|---|
| 2026.05.19 | ₩40,767 | ₩41,421 | ₩40,767 | ₩41,208 | +1.08% | 4.4천 |
|---|
| 2026.05.18 | ₩41,675 | ₩41,675 | ₩41,448 | ₩41,568 | -0.26% | 800 |
|---|
| 2026.05.15 | ₩42,156 | ₩42,156 | ₩41,949 | ₩42,062 | -0.22% | 2.8천 |
|---|
| 2026.05.14 | ₩42,716 | ₩43,170 | ₩42,716 | ₩43,157 | +1.03% | 3.8천 |
|---|
| 2026.05.13 | ₩42,609 | ₩43,023 | ₩42,609 | ₩42,920 | +0.73% | 4.6천 |
|---|
| 2026.05.12 | ₩42,262 | ₩42,651 | ₩41,768 | ₩42,651 | +0.92% | 3.5천 |
|---|
| 2026.05.11 | ₩41,929 | ₩42,956 | ₩41,929 | ₩42,705 | +1.85% | 5.7천 |
|---|
| 2026.05.08 | ₩42,022 | ₩42,153 | ₩42,022 | ₩42,153 | +0.31% | 900 |
|---|
| 2026.05.07 | ₩42,616 | ₩42,616 | ₩41,728 | ₩41,728 | -2.08% | 2.9천 |
|---|
| 2026.05.06 | ₩42,489 | ₩43,237 | ₩42,489 | ₩43,237 | +1.76% | 8.6천 |
|---|
| 2026.05.05 | ₩42,022 | ₩42,257 | ₩42,022 | ₩42,253 | +0.55% | 1.2천 |
|---|
| 2026.05.04 | ₩41,742 | ₩41,875 | ₩41,655 | ₩41,702 | -0.10% | 1.9천 |
|---|
| 2026.05.01 | ₩42,129 | ₩42,129 | ₩41,969 | ₩41,969 | -0.38% | 3.6천 |
|---|
| 2026.04.30 | ₩41,835 | ₩42,396 | ₩41,835 | ₩42,396 | +1.34% | 500 |
|---|
| 2026.04.29 | ₩41,635 | ₩41,635 | ₩41,448 | ₩41,448 | -0.45% | 500 |
|---|
| 2026.04.28 | ₩41,995 | ₩42,035 | ₩41,626 | ₩41,626 | -0.88% | 5.1천 |
|---|
| 2026.04.27 | ₩42,276 | ₩42,316 | ₩42,142 | ₩42,316 | +0.09% | 2.9천 |
|---|
| 2026.04.24 | ₩42,556 | ₩42,556 | ₩42,376 | ₩42,376 | -0.42% | 2.5천 |
|---|
| 2026.04.23 | ₩42,716 | ₩42,823 | ₩42,631 | ₩42,631 | -0.20% | 1.1천 |
|---|
| 2026.04.22 | ₩42,730 | ₩42,730 | ₩42,596 | ₩42,649 | -0.19% | 2천 |
|---|
| 2026.04.21 | ₩42,416 | ₩42,416 | ₩42,146 | ₩42,146 | -0.64% | 1.8천 |
|---|
| 2026.04.20 | ₩42,216 | ₩42,306 | ₩42,216 | ₩42,306 | +0.22% | 1.3천 |
|---|
| 2026.04.17 | ₩41,755 | ₩42,087 | ₩41,755 | ₩42,087 | +0.80% | 1.1천 |
|---|
| 2026.04.16 | ₩41,982 | ₩41,993 | ₩41,982 | ₩41,993 | +0.03% | 700 |
|---|
| 2026.04.15 | ₩41,862 | ₩41,955 | ₩41,728 | ₩41,752 | -0.26% | 2.4천 |
|---|
| 2026.04.14 | ₩42,156 | ₩42,156 | ₩42,035 | ₩42,098 | -0.14% | 2.1천 |
|---|
| 2026.04.13 | ₩41,782 | ₩42,123 | ₩41,782 | ₩42,123 | +0.82% | 2.7천 |
|---|
| 2026.04.10 | ₩41,982 | ₩41,982 | ₩41,723 | ₩41,723 | -0.62% | 4천 |
|---|
| 2026.04.09 | ₩41,728 | ₩41,995 | ₩41,688 | ₩41,875 | +0.35% | 6.6천 |
|---|
| 2026.04.08 | ₩41,548 | ₩41,651 | ₩41,548 | ₩41,651 | +0.25% | 600 |
|---|
| 2026.04.07 | ₩40,620 | ₩40,755 | ₩40,560 | ₩40,755 | +0.33% | 5.2천 |
|---|
| 2026.04.06 | ₩40,921 | ₩40,921 | ₩40,580 | ₩40,753 | -0.41% | 8.1천 |
|---|
| 2026.04.02 | ₩40,794 | ₩40,914 | ₩40,794 | ₩40,914 | +0.29% | 8.6천 |
|---|
| 2026.04.01 | ₩40,901 | ₩40,901 | ₩40,847 | ₩40,861 | -0.10% | 700 |
|---|
| 2026.03.31 | ₩39,993 | ₩40,317 | ₩39,846 | ₩40,317 | +0.81% | 2.1천 |
|---|
| 2026.03.30 | ₩39,403 | ₩39,403 | ₩39,403 | ₩39,403 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩39,706 | ₩39,779 | ₩39,432 | ₩39,512 | -0.49% | 900 |
|---|
| 2026.03.26 | ₩39,806 | ₩39,806 | ₩39,737 | ₩39,737 | -0.17% | 2천 |
|---|
| 2026.03.25 | ₩40,220 | ₩40,220 | ₩40,220 | ₩40,220 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩39,593 | ₩39,873 | ₩39,593 | ₩39,873 | +0.71% | 600 |
|---|
| 2026.03.23 | ₩39,713 | ₩39,713 | ₩39,419 | ₩39,419 | -0.74% | 2.3천 |
|---|
| 2026.03.20 | ₩39,205 | ₩39,205 | ₩38,658 | ₩38,725 | -1.23% | 1.8천 |
|---|
| 2026.03.19 | ₩39,056 | ₩39,379 | ₩39,056 | ₩39,379 | +0.83% | 500 |
|---|
| 2026.03.18 | ₩39,659 | ₩39,793 | ₩39,486 | ₩39,486 | -0.44% | 5.1천 |
|---|
| 2026.03.17 | ₩39,833 | ₩39,886 | ₩39,793 | ₩39,793 | -0.10% | 3천 |
|---|
| 2026.03.16 | ₩39,619 | ₩39,779 | ₩39,512 | ₩39,659 | +0.10% | 4.2천 |
|---|
| 2026.03.13 | ₩39,486 | ₩39,499 | ₩39,125 | ₩39,139 | -0.88% | 3.8천 |
|---|
| 2026.03.12 | ₩39,819 | ₩39,819 | ₩39,526 | ₩39,593 | -0.57% | 1만 |
|---|
| 2026.03.11 | ₩40,006 | ₩40,247 | ₩39,913 | ₩40,201 | +0.49% | 2.4천 |
|---|
| 2026.03.10 | ₩40,371 | ₩40,592 | ₩40,287 | ₩40,300 | -0.18% | 6.4천 |
|---|
| 2026.03.09 | ₩38,978 | ₩40,327 | ₩38,978 | ₩40,327 | +3.46% | 1.9천 |
|---|
| 2026.03.06 | ₩39,966 | ₩39,966 | ₩39,526 | ₩39,536 | -1.08% | 3.4천 |
|---|
| 2026.03.05 | ₩41,088 | ₩41,088 | ₩40,100 | ₩40,432 | -1.60% | 5.5천 |
|---|
| 2026.03.04 | ₩41,274 | ₩41,421 | ₩41,114 | ₩41,248 | -0.06% | 3만 |
|---|
| 2026.03.03 | ₩40,594 | ₩41,395 | ₩40,380 | ₩41,250 | +1.62% | 1.1만 |
|---|
| 2026.03.02 | ₩41,461 | ₩41,995 | ₩41,435 | ₩41,842 | +0.92% | 2.2만 |
|---|
| 2026.02.27 | ₩41,595 | ₩41,848 | ₩41,461 | ₩41,848 | +0.61% | 1.6만 |
|---|
| 2026.02.26 | ₩41,795 | ₩42,288 | ₩41,795 | ₩42,288 | +1.18% | 700 |
|---|
| 2026.02.25 | ₩42,182 | ₩42,234 | ₩42,111 | ₩42,111 | -0.17% | 900 |
|---|
| 2026.02.24 | ₩41,755 | ₩42,062 | ₩41,755 | ₩42,001 | +0.59% | 2천 |
|---|
| 2026.02.23 | ₩41,021 | ₩41,208 | ₩41,021 | ₩41,208 | +0.46% | 2.5천 |
|---|
| 2026.02.20 | ₩41,508 | ₩41,608 | ₩41,368 | ₩41,555 | +0.11% | 3천 |
|---|
| 2026.02.19 | ₩41,555 | ₩41,555 | ₩41,461 | ₩41,461 | -0.22% | 800 |
|---|
| 2026.02.18 | ₩41,715 | ₩41,715 | ₩41,488 | ₩41,608 | -0.26% | 7.9천 |
|---|
| 2026.02.17 | ₩40,727 | ₩41,248 | ₩40,727 | ₩41,128 | +0.98% | 3.2천 |
|---|
| 2026.02.13 | ₩41,141 | ₩41,181 | ₩41,016 | ₩41,016 | -0.30% | 2천 |
|---|
| 2026.02.12 | ₩41,889 | ₩41,889 | ₩40,849 | ₩40,849 | -2.48% | 800 |
|---|
| 2026.02.11 | ₩41,795 | ₩41,822 | ₩41,702 | ₩41,808 | +0.03% | 900 |
|---|
| 2026.02.10 | ₩41,929 | ₩42,075 | ₩41,579 | ₩41,579 | -0.83% | 2.9천 |
|---|
| 2026.02.09 | ₩41,782 | ₩41,930 | ₩41,782 | ₩41,930 | +0.35% | 1.4천 |
|---|
| 2026.02.06 | ₩41,188 | ₩41,740 | ₩41,188 | ₩41,740 | +1.34% | 1.6천 |
|---|
| 2026.02.05 | ₩40,620 | ₩40,620 | ₩40,393 | ₩40,400 | -0.54% | 700 |
|---|
| 2026.02.04 | ₩41,782 | ₩41,848 | ₩41,061 | ₩41,061 | -1.73% | 2.5천 |
|---|
| 2026.02.03 | ₩41,782 | ₩41,807 | ₩41,228 | ₩41,595 | -0.45% | 7.7천 |
|---|
| 2026.02.02 | ₩41,315 | ₩41,528 | ₩41,315 | ₩41,515 | +0.48% | 4.1천 |
|---|
| 2026.01.30 | ₩41,288 | ₩41,315 | ₩40,781 | ₩40,967 | -0.78% | 5.8천 |
|---|
| 2026.01.29 | ₩41,381 | ₩41,622 | ₩40,966 | ₩41,622 | +0.58% | 4.5천 |
|---|
| 2026.01.28 | ₩41,154 | ₩41,288 | ₩41,154 | ₩41,288 | +0.32% | 1.2천 |
|---|
| 2026.01.27 | ₩41,301 | ₩41,395 | ₩41,272 | ₩41,272 | -0.07% | 2.4천 |
|---|
| 2026.01.26 | ₩41,048 | ₩41,194 | ₩40,994 | ₩41,008 | -0.10% | 1.3만 |
|---|
| 2026.01.23 | ₩41,048 | ₩41,048 | ₩40,901 | ₩40,901 | -0.36% | 2.1천 |
|---|
| 2026.01.22 | ₩41,381 | ₩41,475 | ₩41,221 | ₩41,248 | -0.32% | 7천 |
|---|
| 2026.01.21 | ₩41,168 | ₩41,248 | ₩40,834 | ₩41,106 | -0.15% | 2.5천 |
|---|
| 2026.01.20 | ₩40,554 | ₩41,008 | ₩40,480 | ₩40,540 | -0.03% | 6만 |
|---|
| 2026.01.16 | ₩41,421 | ₩41,448 | ₩41,301 | ₩41,301 | -0.29% | 4.4천 |
|---|
| 2026.01.15 | ₩41,612 | ₩41,755 | ₩41,541 | ₩41,541 | -0.17% | 7.8천 |
|---|
| 2026.01.14 | ₩41,021 | ₩41,225 | ₩41,021 | ₩41,225 | +0.50% | 900 |
|---|
| 2026.01.13 | ₩41,475 | ₩41,582 | ₩41,475 | ₩41,578 | +0.25% | 2.5천 |
|---|
| 2026.01.12 | ₩41,381 | ₩41,648 | ₩41,381 | ₩41,632 | +0.61% | 1.6천 |
|---|
| 2026.01.09 | ₩41,582 | ₩41,688 | ₩41,582 | ₩41,608 | +0.06% | 1.3천 |
|---|
| 2026.01.08 | ₩41,288 | ₩41,373 | ₩41,288 | ₩41,373 | +0.21% | 500 |
|---|
| 2026.01.07 | ₩41,675 | ₩41,755 | ₩41,568 | ₩41,618 | -0.14% | 7.7천 |
|---|
| 2026.01.06 | ₩41,368 | ₩41,863 | ₩41,368 | ₩41,863 | +1.20% | 3.7천 |
|---|
| 2026.01.05 | ₩40,861 | ₩41,234 | ₩40,861 | ₩41,172 | +0.76% | 2.4천 |
|---|
| 2026.01.02 | ₩40,683 | ₩40,683 | ₩40,683 | ₩40,683 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩40,380 | ₩40,380 | ₩40,156 | ₩40,156 | -0.56% | 2.7천 |
|---|
| 2025.12.30 | ₩40,510 | ₩40,510 | ₩40,510 | ₩40,510 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩41,048 | ₩41,074 | ₩41,048 | ₩41,074 | +0.07% | 3.3천 |
|---|
| 2025.12.26 | ₩41,208 | ₩41,315 | ₩41,208 | ₩41,280 | +0.17% | 1.1천 |
|---|
| 2025.12.24 | ₩41,257 | ₩41,257 | ₩41,257 | ₩41,257 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,021 | ₩41,101 | ₩41,021 | ₩41,101 | +0.20% | 1.1천 |
|---|
| 2025.12.22 | ₩41,025 | ₩41,025 | ₩41,025 | ₩41,025 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩40,567 | ₩40,660 | ₩40,540 | ₩40,660 | +0.23% | 7.2천 |
|---|
| 2025.12.18 | ₩40,140 | ₩40,300 | ₩40,086 | ₩40,086 | -0.13% | 3.4천 |
|---|
| 2025.12.17 | ₩39,913 | ₩39,913 | ₩39,686 | ₩39,686 | -0.57% | 800 |
|---|
| 2025.12.16 | ₩40,193 | ₩40,193 | ₩39,846 | ₩40,073 | -0.30% | 2.8천 |
|---|
| 2025.12.15 | ₩40,247 | ₩40,247 | ₩40,247 | ₩40,247 | 0.00% | 700 |
|---|
| 2025.12.12 | ₩40,607 | ₩40,607 | ₩40,353 | ₩40,380 | -0.56% | 3.5천 |
|---|
| 2025.12.11 | ₩40,620 | ₩40,941 | ₩40,620 | ₩40,941 | +0.79% | 6천 |
|---|
| 2025.12.10 | ₩40,327 | ₩40,787 | ₩40,327 | ₩40,787 | +1.14% | 3.4천 |
|---|
| 2025.12.09 | ₩40,500 | ₩40,500 | ₩40,367 | ₩40,367 | -0.33% | 1.8천 |
|---|
| 2025.12.08 | ₩40,567 | ₩40,567 | ₩40,329 | ₩40,329 | -0.59% | 1.1천 |
|---|
| 2025.12.05 | ₩40,700 | ₩40,700 | ₩40,444 | ₩40,444 | -0.63% | 3.2천 |
|---|
| 2025.12.04 | ₩40,474 | ₩40,474 | ₩40,375 | ₩40,375 | -0.24% | 800 |
|---|
| 2025.12.03 | ₩40,447 | ₩40,487 | ₩40,447 | ₩40,455 | +0.02% | 1.7천 |
|---|
| 2025.12.02 | ₩40,367 | ₩40,367 | ₩40,217 | ₩40,217 | -0.37% | 1.1천 |
|---|
| 2025.12.01 | ₩40,118 | ₩40,118 | ₩40,118 | ₩40,118 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩40,627 | ₩40,627 | ₩40,627 | ₩40,627 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,434 | ₩40,454 | ₩40,420 | ₩40,435 | +0.00% | 2.4천 |
|---|
| 2025.11.25 | ₩40,140 | ₩40,149 | ₩40,140 | ₩40,149 | +0.02% | 1.6천 |
|---|
| 2025.11.24 | ₩39,566 | ₩39,699 | ₩39,566 | ₩39,638 | +0.18% | 1.5천 |
|---|
| 2025.11.21 | ₩38,618 | ₩38,618 | ₩38,559 | ₩38,559 | -0.15% | 800 |
|---|
| 2025.11.20 | ₩39,753 | ₩39,753 | ₩38,223 | ₩38,223 | -3.85% | 1천 |
|---|
| 2025.11.19 | ₩39,105 | ₩39,105 | ₩39,105 | ₩39,105 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,404 | ₩38,925 | ₩38,351 | ₩38,717 | +0.81% | 2.3만 |
|---|
| 2025.11.17 | ₩38,650 | ₩38,774 | ₩38,618 | ₩38,774 | +0.32% | 1.1천 |
|---|
| 2025.11.14 | ₩39,065 | ₩39,065 | ₩39,065 | ₩39,065 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩40,006 | ₩40,126 | ₩39,065 | ₩39,107 | -2.25% | 3천 |
|---|
| 2025.11.12 | ₩40,420 | ₩40,420 | ₩40,086 | ₩40,189 | -0.57% | 3.1천 |
|---|
| 2025.11.11 | ₩39,699 | ₩39,910 | ₩39,699 | ₩39,910 | +0.53% | 500 |
|---|
| 2025.11.10 | ₩40,020 | ₩40,046 | ₩39,913 | ₩39,924 | -0.24% | 1.5천 |
|---|
| 2025.11.07 | ₩38,952 | ₩39,343 | ₩38,645 | ₩39,343 | +1.00% | 2.4천 |
|---|
| 2025.11.06 | ₩39,432 | ₩39,432 | ₩39,432 | ₩39,432 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,790 | ₩39,790 | ₩39,790 | ₩39,790 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩40,140 | ₩40,140 | ₩39,526 | ₩39,526 | -1.53% | 700 |
|---|
| 2025.11.03 | ₩40,416 | ₩40,416 | ₩40,416 | ₩40,416 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩40,674 | ₩40,674 | ₩40,257 | ₩40,397 | -0.68% | 600 |
|---|
| 2025.10.30 | ₩40,607 | ₩40,620 | ₩40,272 | ₩40,272 | -0.83% | 1.3만 |
|---|
| 2025.10.29 | ₩40,781 | ₩40,967 | ₩40,600 | ₩40,600 | -0.44% | 4.9천 |
|---|
| 2025.10.28 | ₩40,313 | ₩40,554 | ₩40,313 | ₩40,468 | +0.38% | 600 |
|---|
| 2025.10.27 | ₩40,327 | ₩40,479 | ₩40,327 | ₩40,479 | +0.38% | 600 |
|---|
| 2025.10.24 | ₩40,220 | ₩40,273 | ₩40,026 | ₩40,026 | -0.48% | 1.6천 |
|---|
| 2025.10.23 | ₩39,358 | ₩39,358 | ₩39,358 | ₩39,358 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩38,702 | ₩38,702 | ₩38,702 | ₩38,702 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,390 | ₩39,390 | ₩39,390 | ₩39,390 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩39,432 | ₩39,447 | ₩39,432 | ₩39,447 | +0.04% | 600 |
|---|
| 2025.10.17 | ₩38,788 | ₩38,788 | ₩38,788 | ₩38,788 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,646 | ₩39,646 | ₩38,852 | ₩38,900 | -1.88% | 1.8천 |
|---|
| 2025.10.15 | ₩39,419 | ₩39,419 | ₩39,272 | ₩39,306 | -0.29% | 900 |
|---|
| 2025.10.14 | ₩39,128 | ₩39,128 | ₩38,825 | ₩38,825 | -0.77% | 1천 |
|---|
| 2025.10.13 | ₩38,752 | ₩38,826 | ₩38,714 | ₩38,826 | +0.19% | 400 |
|---|
| 2025.10.10 | ₩37,843 | ₩37,843 | ₩37,843 | ₩37,843 | 0.00% | 200 |
|---|