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 | ₩48,049 | ₩48,276 | ₩48,049 | ₩48,142 | +0.19% | 4.8천 |
| 2026.10.08 | ₩48,062 | ₩48,062 | ₩47,582 | ₩47,687 | -0.78% | 6.4천 |
| 2026.10.07 | ₩48,196 | ₩48,463 | ₩48,196 | ₩48,232 | +0.07% | 2.1만 |
| 2026.10.06 | ₩48,903 | ₩48,903 | ₩48,603 | ₩48,603 | -0.61% | 7.3만 |
| 2026.10.05 | ₩48,262 | ₩48,743 | ₩48,262 | ₩48,677 | +0.86% | 3.5천 |
| 2026.10.02 | ₩48,116 | ₩48,289 | ₩48,116 | ₩48,276 | +0.33% | 1.1만 |
| 2026.10.01 | ₩47,101 | ₩47,675 | ₩46,901 | ₩47,644 | +1.15% | 7.1천 |
| 2026.09.30 | ₩47,315 | ₩47,555 | ₩47,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,213 |
| -0.21% |
| 1.7천 |
| 2026.09.29 | ₩47,101 | ₩47,255 | ₩47,008 | ₩47,161 | +0.13% | 2.4천 |
|---|
| 2026.09.28 | ₩46,434 | ₩46,821 | ₩46,080 | ₩46,730 | +0.64% | 4천 |
|---|
| 2026.09.25 | ₩47,101 | ₩47,368 | ₩47,101 | ₩47,281 | +0.38% | 4.2천 |
|---|
| 2026.09.24 | ₩46,621 | ₩46,981 | ₩46,407 | ₩46,912 | +0.62% | 1.6천 |
|---|
| 2026.09.23 | ₩47,101 | ₩47,101 | ₩46,888 | ₩47,037 | -0.14% | 1.2천 |
|---|
| 2026.09.22 | ₩47,028 | ₩47,111 | ₩46,834 | ₩47,111 | +0.18% | 2.6천 |
|---|
| 2026.09.21 | ₩46,501 | ₩46,808 | ₩46,501 | ₩46,698 | +0.42% | 5.8천 |
|---|
| 2026.09.18 | ₩45,500 | ₩45,833 | ₩45,433 | ₩45,833 | +0.73% | 1.1천 |
|---|
| 2026.09.17 | ₩45,546 | ₩45,780 | ₩45,546 | ₩45,666 | +0.26% | 1.9천 |
|---|
| 2026.09.16 | ₩44,912 | ₩44,912 | ₩44,443 | ₩44,443 | -1.05% | 700 |
|---|
| 2026.09.15 | ₩44,404 | ₩44,404 | ₩43,965 | ₩44,058 | -0.78% | 2.8천 |
|---|
| 2026.09.14 | ₩44,178 | ₩44,365 | ₩44,055 | ₩44,055 | -0.28% | 500 |
|---|
| 2026.09.11 | ₩45,553 | ₩45,726 | ₩45,393 | ₩45,445 | -0.24% | 2.9만 |
|---|
| 2026.09.10 | ₩45,206 | ₩45,259 | ₩44,761 | ₩44,761 | -0.98% | 3.5만 |
|---|
| 2026.09.09 | ₩45,734 | ₩45,734 | ₩45,734 | ₩45,734 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩44,938 | ₩45,767 | ₩44,938 | ₩45,514 | +1.28% | 2.2만 |
|---|
| 2026.09.04 | ₩44,178 | ₩44,390 | ₩44,138 | ₩44,390 | +0.48% | 3.9천 |
|---|
| 2026.09.03 | ₩43,431 | ₩43,468 | ₩43,351 | ₩43,468 | +0.09% | 600 |
|---|
| 2026.09.02 | ₩42,824 | ₩43,080 | ₩42,597 | ₩43,080 | +0.60% | 1.4천 |
|---|
| 2026.09.01 | ₩42,884 | ₩42,897 | ₩42,786 | ₩42,786 | -0.23% | 2.1천 |
|---|
| 2026.08.31 | ₩43,564 | ₩43,595 | ₩43,351 | ₩43,595 | +0.07% | 1.4천 |
|---|
| 2026.08.28 | ₩44,112 | ₩44,112 | ₩43,468 | ₩43,468 | -1.46% | 2.6천 |
|---|
| 2026.08.27 | ₩44,512 | ₩44,832 | ₩44,418 | ₩44,832 | +0.72% | 1.6만 |
|---|
| 2026.08.26 | ₩43,991 | ₩44,192 | ₩43,871 | ₩44,178 | +0.42% | 2.5천 |
|---|
| 2026.08.25 | ₩43,651 | ₩43,738 | ₩43,651 | ₩43,690 | +0.09% | 1.6천 |
|---|
| 2026.08.24 | ₩43,137 | ₩43,268 | ₩43,117 | ₩43,268 | +0.30% | 1.7천 |
|---|
| 2026.08.21 | ₩43,738 | ₩43,771 | ₩43,684 | ₩43,732 | -0.01% | 3.7천 |
|---|
| 2026.08.20 | ₩43,604 | ₩43,711 | ₩43,271 | ₩43,284 | -0.73% | 4.4천 |
|---|
| 2026.08.19 | ₩43,698 | ₩43,965 | ₩43,698 | ₩43,965 | +0.61% | 600 |
|---|
| 2026.08.18 | ₩43,164 | ₩43,164 | ₩42,817 | ₩42,850 | -0.73% | 2.1천 |
|---|
| 2026.08.17 | ₩43,711 | ₩43,885 | ₩43,658 | ₩43,724 | +0.03% | 4.8천 |
|---|
| 2026.08.14 | ₩43,644 | ₩43,658 | ₩43,351 | ₩43,395 | -0.57% | 1.9천 |
|---|
| 2026.08.13 | ₩43,257 | ₩43,416 | ₩43,253 | ₩43,253 | -0.01% | 4.3천 |
|---|
| 2026.08.12 | ₩42,964 | ₩43,064 | ₩42,884 | ₩43,024 | +0.14% | 3.2천 |
|---|
| 2026.08.11 | ₩42,363 | ₩42,363 | ₩42,302 | ₩42,302 | -0.14% | 800 |
|---|
| 2026.08.10 | ₩42,296 | ₩42,296 | ₩42,140 | ₩42,140 | -0.37% | 1.7천 |
|---|
| 2026.08.07 | ₩41,589 | ₩41,856 | ₩41,589 | ₩41,786 | +0.47% | 3.2천 |
|---|
| 2026.08.06 | ₩41,509 | ₩41,749 | ₩41,250 | ₩41,250 | -0.62% | 3.6천 |
|---|
| 2026.08.05 | ₩42,096 | ₩42,096 | ₩41,629 | ₩41,629 | -1.11% | 1.5천 |
|---|
| 2026.08.04 | ₩41,389 | ₩41,778 | ₩41,349 | ₩41,778 | +0.94% | 1.7천 |
|---|
| 2026.08.03 | ₩40,601 | ₩40,922 | ₩40,601 | ₩40,888 | +0.71% | 4.9천 |
|---|
| 2026.07.31 | ₩40,641 | ₩40,815 | ₩40,641 | ₩40,757 | +0.29% | 1천 |
|---|
| 2026.07.30 | ₩40,147 | ₩40,588 | ₩40,147 | ₩40,588 | +1.10% | 5.9천 |
|---|
| 2026.07.29 | ₩39,934 | ₩40,174 | ₩39,520 | ₩39,520 | -1.04% | 8.4천 |
|---|
| 2026.07.28 | ₩40,228 | ₩40,628 | ₩40,228 | ₩40,615 | +0.96% | 2.2천 |
|---|
| 2026.07.27 | ₩41,442 | ₩41,442 | ₩41,082 | ₩41,389 | -0.13% | 1.3천 |
|---|
| 2026.07.24 | ₩41,936 | ₩42,163 | ₩41,797 | ₩41,797 | -0.33% | 1.2천 |
|---|
| 2026.07.23 | ₩42,490 | ₩42,523 | ₩42,109 | ₩42,137 | -0.83% | 3.3천 |
|---|
| 2026.07.22 | ₩42,243 | ₩42,296 | ₩42,109 | ₩42,136 | -0.25% | 4.4천 |
|---|
| 2026.07.21 | ₩41,936 | ₩42,109 | ₩41,936 | ₩42,109 | +0.41% | 4.2천 |
|---|
| 2026.07.20 | ₩41,496 | ₩41,496 | ₩41,002 | ₩41,002 | -1.19% | 4.3천 |
|---|
| 2026.07.17 | ₩40,708 | ₩41,309 | ₩40,708 | ₩41,235 | +1.30% | 6.8천 |
|---|
| 2026.07.16 | ₩41,789 | ₩41,789 | ₩41,229 | ₩41,289 | -1.20% | 1.1천 |
|---|
| 2026.07.15 | ₩42,056 | ₩42,056 | ₩41,375 | ₩41,816 | -0.57% | 1.6천 |
|---|
| 2026.07.14 | ₩42,163 | ₩42,230 | ₩42,096 | ₩42,186 | +0.05% | 3.4천 |
|---|
| 2026.07.13 | ₩42,043 | ₩42,043 | ₩41,789 | ₩41,789 | -0.60% | 1.9천 |
|---|
| 2026.07.10 | ₩42,376 | ₩42,376 | ₩42,203 | ₩42,216 | -0.38% | 5.2천 |
|---|
| 2026.07.09 | ₩42,737 | ₩42,737 | ₩42,390 | ₩42,390 | -0.81% | 3.1천 |
|---|
| 2026.07.08 | ₩41,449 | ₩41,753 | ₩41,415 | ₩41,753 | +0.73% | 3천 |
|---|
| 2026.07.07 | ₩41,550 | ₩41,923 | ₩41,536 | ₩41,843 | +0.70% | 2.7천 |
|---|
| 2026.07.06 | ₩42,710 | ₩42,830 | ₩42,470 | ₩42,475 | -0.55% | 2.8천 |
|---|
| 2026.07.02 | ₩42,109 | ₩42,230 | ₩41,863 | ₩42,008 | -0.24% | 1.9천 |
|---|
| 2026.07.01 | ₩42,710 | ₩42,737 | ₩42,387 | ₩42,387 | -0.76% | 2.1천 |
|---|
| 2026.06.30 | ₩42,910 | ₩43,191 | ₩42,910 | ₩43,151 | +0.56% | 3.6천 |
|---|
| 2026.06.29 | ₩42,456 | ₩42,810 | ₩42,109 | ₩42,800 | +0.81% | 2.9천 |
|---|
| 2026.06.26 | ₩42,230 | ₩42,603 | ₩42,216 | ₩42,283 | +0.13% | 7.1천 |
|---|
| 2026.06.25 | ₩43,377 | ₩43,377 | ₩43,057 | ₩43,244 | -0.31% | 1.6만 |
|---|
| 2026.06.24 | ₩42,710 | ₩42,877 | ₩42,630 | ₩42,870 | +0.37% | 6.7천 |
|---|
| 2026.06.23 | ₩43,871 | ₩43,871 | ₩43,471 | ₩43,488 | -0.87% | 2.6만 |
|---|
| 2026.06.22 | ₩44,579 | ₩44,752 | ₩44,552 | ₩44,752 | +0.39% | 9.1천 |
|---|
| 2026.06.18 | ₩43,925 | ₩44,045 | ₩43,858 | ₩43,925 | 0.00% | 7천 |
|---|
| 2026.06.17 | ₩43,791 | ₩44,045 | ₩43,384 | ₩43,417 | -0.85% | 1.1만 |
|---|
| 2026.06.16 | ₩43,925 | ₩43,925 | ₩43,458 | ₩43,458 | -1.06% | 3.2천 |
|---|
| 2026.06.15 | ₩43,978 | ₩44,091 | ₩43,965 | ₩44,031 | +0.12% | 2천 |
|---|
| 2026.06.12 | ₩43,658 | ₩43,724 | ₩43,591 | ₩43,699 | +0.09% | 2.2천 |
|---|
| 2026.06.11 | ₩42,323 | ₩43,311 | ₩42,323 | ₩43,243 | +2.17% | 3.7천 |
|---|
| 2026.06.10 | ₩42,710 | ₩42,777 | ₩41,641 | ₩41,641 | -2.50% | 1.4천 |
|---|
| 2026.06.09 | ₩43,404 | ₩43,404 | ₩41,776 | ₩42,838 | -1.30% | 3.5천 |
|---|
| 2026.06.08 | ₩43,471 | ₩43,604 | ₩43,349 | ₩43,349 | -0.28% | 4.1천 |
|---|
| 2026.06.05 | ₩43,124 | ₩43,124 | ₩42,936 | ₩42,936 | -0.44% | 600 |
|---|
| 2026.06.04 | ₩44,632 | ₩45,219 | ₩44,632 | ₩44,966 | +0.75% | 1.7천 |
|---|
| 2026.06.03 | ₩45,072 | ₩45,072 | ₩44,712 | ₩44,846 | -0.50% | 6천 |
|---|
| 2026.06.02 | ₩45,299 | ₩45,580 | ₩45,266 | ₩45,406 | +0.24% | 6천 |
|---|
| 2026.06.01 | ₩44,752 | ₩44,899 | ₩44,712 | ₩44,739 | -0.03% | 7.3천 |
|---|
| 2026.05.29 | ₩44,459 | ₩44,647 | ₩44,456 | ₩44,647 | +0.42% | 1.3천 |
|---|
| 2026.05.28 | ₩43,818 | ₩44,405 | ₩43,818 | ₩44,325 | +1.16% | 1.5천 |
|---|
| 2026.05.27 | ₩43,324 | ₩43,743 | ₩43,244 | ₩43,743 | +0.97% | 4.6천 |
|---|
| 2026.05.26 | ₩43,484 | ₩43,484 | ₩43,415 | ₩43,415 | -0.16% | 1.1천 |
|---|
| 2026.05.22 | ₩42,657 | ₩42,917 | ₩42,617 | ₩42,830 | +0.41% | 3.7천 |
|---|
| 2026.05.21 | ₩41,949 | ₩42,029 | ₩41,909 | ₩42,029 | +0.19% | 800 |
|---|
| 2026.05.20 | ₩41,582 | ₩41,629 | ₩41,582 | ₩41,629 | +0.11% | 500 |
|---|
| 2026.05.19 | ₩40,761 | ₩41,415 | ₩40,761 | ₩41,202 | +1.08% | 4.4천 |
|---|
| 2026.05.18 | ₩41,669 | ₩41,669 | ₩41,442 | ₩41,562 | -0.26% | 800 |
|---|
| 2026.05.15 | ₩42,150 | ₩42,150 | ₩41,943 | ₩42,056 | -0.22% | 2.8천 |
|---|
| 2026.05.14 | ₩42,710 | ₩43,164 | ₩42,710 | ₩43,151 | +1.03% | 3.8천 |
|---|
| 2026.05.13 | ₩42,603 | ₩43,017 | ₩42,603 | ₩42,914 | +0.73% | 4.6천 |
|---|
| 2026.05.12 | ₩42,256 | ₩42,645 | ₩41,762 | ₩42,645 | +0.92% | 3.5천 |
|---|
| 2026.05.11 | ₩41,923 | ₩42,950 | ₩41,923 | ₩42,699 | +1.85% | 5.7천 |
|---|
| 2026.05.08 | ₩42,016 | ₩42,147 | ₩42,016 | ₩42,147 | +0.31% | 900 |
|---|
| 2026.05.07 | ₩42,610 | ₩42,610 | ₩41,722 | ₩41,722 | -2.08% | 2.9천 |
|---|
| 2026.05.06 | ₩42,483 | ₩43,231 | ₩42,483 | ₩43,231 | +1.76% | 8.6천 |
|---|
| 2026.05.05 | ₩42,016 | ₩42,251 | ₩42,016 | ₩42,247 | +0.55% | 1.2천 |
|---|
| 2026.05.04 | ₩41,736 | ₩41,869 | ₩41,649 | ₩41,696 | -0.10% | 1.9천 |
|---|
| 2026.05.01 | ₩42,123 | ₩42,123 | ₩41,963 | ₩41,963 | -0.38% | 3.6천 |
|---|
| 2026.04.30 | ₩41,829 | ₩42,390 | ₩41,829 | ₩42,390 | +1.34% | 500 |
|---|
| 2026.04.29 | ₩41,629 | ₩41,629 | ₩41,442 | ₩41,442 | -0.45% | 500 |
|---|
| 2026.04.28 | ₩41,989 | ₩42,029 | ₩41,620 | ₩41,620 | -0.88% | 5.1천 |
|---|
| 2026.04.27 | ₩42,270 | ₩42,310 | ₩42,136 | ₩42,310 | +0.09% | 2.9천 |
|---|
| 2026.04.24 | ₩42,550 | ₩42,550 | ₩42,370 | ₩42,370 | -0.42% | 2.5천 |
|---|
| 2026.04.23 | ₩42,710 | ₩42,817 | ₩42,625 | ₩42,625 | -0.20% | 1.1천 |
|---|
| 2026.04.22 | ₩42,723 | ₩42,723 | ₩42,590 | ₩42,643 | -0.19% | 2천 |
|---|
| 2026.04.21 | ₩42,410 | ₩42,410 | ₩42,140 | ₩42,140 | -0.64% | 1.8천 |
|---|
| 2026.04.20 | ₩42,210 | ₩42,300 | ₩42,210 | ₩42,300 | +0.22% | 1.3천 |
|---|
| 2026.04.17 | ₩41,749 | ₩42,081 | ₩41,749 | ₩42,081 | +0.80% | 1.1천 |
|---|
| 2026.04.16 | ₩41,976 | ₩41,987 | ₩41,976 | ₩41,987 | +0.03% | 700 |
|---|
| 2026.04.15 | ₩41,856 | ₩41,949 | ₩41,722 | ₩41,746 | -0.26% | 2.4천 |
|---|
| 2026.04.14 | ₩42,150 | ₩42,150 | ₩42,029 | ₩42,092 | -0.14% | 2.1천 |
|---|
| 2026.04.13 | ₩41,776 | ₩42,117 | ₩41,776 | ₩42,117 | +0.82% | 2.7천 |
|---|
| 2026.04.10 | ₩41,976 | ₩41,976 | ₩41,717 | ₩41,717 | -0.62% | 4천 |
|---|
| 2026.04.09 | ₩41,722 | ₩41,989 | ₩41,682 | ₩41,869 | +0.35% | 6.6천 |
|---|
| 2026.04.08 | ₩41,542 | ₩41,645 | ₩41,542 | ₩41,645 | +0.25% | 600 |
|---|
| 2026.04.07 | ₩40,615 | ₩40,749 | ₩40,555 | ₩40,749 | +0.33% | 5.2천 |
|---|
| 2026.04.06 | ₩40,915 | ₩40,915 | ₩40,575 | ₩40,747 | -0.41% | 8.1천 |
|---|
| 2026.04.02 | ₩40,788 | ₩40,908 | ₩40,788 | ₩40,908 | +0.29% | 8.6천 |
|---|
| 2026.04.01 | ₩40,895 | ₩40,895 | ₩40,842 | ₩40,855 | -0.10% | 700 |
|---|
| 2026.03.31 | ₩39,987 | ₩40,312 | ₩39,840 | ₩40,312 | +0.81% | 2.1천 |
|---|
| 2026.03.30 | ₩39,397 | ₩39,397 | ₩39,397 | ₩39,397 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩39,700 | ₩39,774 | ₩39,427 | ₩39,507 | -0.49% | 900 |
|---|
| 2026.03.26 | ₩39,800 | ₩39,800 | ₩39,731 | ₩39,731 | -0.17% | 2천 |
|---|
| 2026.03.25 | ₩40,214 | ₩40,214 | ₩40,214 | ₩40,214 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩39,587 | ₩39,867 | ₩39,587 | ₩39,867 | +0.71% | 600 |
|---|
| 2026.03.23 | ₩39,707 | ₩39,707 | ₩39,413 | ₩39,413 | -0.74% | 2.3천 |
|---|
| 2026.03.20 | ₩39,200 | ₩39,200 | ₩38,653 | ₩38,719 | -1.23% | 1.8천 |
|---|
| 2026.03.19 | ₩39,050 | ₩39,373 | ₩39,050 | ₩39,373 | +0.83% | 500 |
|---|
| 2026.03.18 | ₩39,654 | ₩39,787 | ₩39,480 | ₩39,480 | -0.44% | 5.1천 |
|---|
| 2026.03.17 | ₩39,827 | ₩39,881 | ₩39,787 | ₩39,787 | -0.10% | 3천 |
|---|
| 2026.03.16 | ₩39,614 | ₩39,774 | ₩39,507 | ₩39,654 | +0.10% | 4.2천 |
|---|
| 2026.03.13 | ₩39,480 | ₩39,493 | ₩39,120 | ₩39,133 | -0.88% | 3.8천 |
|---|
| 2026.03.12 | ₩39,814 | ₩39,814 | ₩39,520 | ₩39,587 | -0.57% | 1만 |
|---|
| 2026.03.11 | ₩40,001 | ₩40,241 | ₩39,907 | ₩40,196 | +0.49% | 2.4천 |
|---|
| 2026.03.10 | ₩40,365 | ₩40,587 | ₩40,281 | ₩40,294 | -0.18% | 6.4천 |
|---|
| 2026.03.09 | ₩38,973 | ₩40,321 | ₩38,973 | ₩40,321 | +3.46% | 1.9천 |
|---|
| 2026.03.06 | ₩39,961 | ₩39,961 | ₩39,520 | ₩39,531 | -1.08% | 3.4천 |
|---|
| 2026.03.05 | ₩41,082 | ₩41,082 | ₩40,094 | ₩40,426 | -1.60% | 5.5천 |
|---|
| 2026.03.04 | ₩41,269 | ₩41,415 | ₩41,108 | ₩41,242 | -0.06% | 3만 |
|---|
| 2026.03.03 | ₩40,588 | ₩41,389 | ₩40,374 | ₩41,245 | +1.62% | 1.1만 |
|---|
| 2026.03.02 | ₩41,455 | ₩41,989 | ₩41,429 | ₩41,836 | +0.92% | 2.2만 |
|---|
| 2026.02.27 | ₩41,589 | ₩41,843 | ₩41,455 | ₩41,843 | +0.61% | 1.6만 |
|---|
| 2026.02.26 | ₩41,789 | ₩42,282 | ₩41,789 | ₩42,282 | +1.18% | 700 |
|---|
| 2026.02.25 | ₩42,176 | ₩42,228 | ₩42,105 | ₩42,105 | -0.17% | 900 |
|---|
| 2026.02.24 | ₩41,749 | ₩42,056 | ₩41,749 | ₩41,995 | +0.59% | 2천 |
|---|
| 2026.02.23 | ₩41,015 | ₩41,202 | ₩41,015 | ₩41,202 | +0.46% | 2.5천 |
|---|
| 2026.02.20 | ₩41,502 | ₩41,602 | ₩41,362 | ₩41,549 | +0.11% | 3천 |
|---|
| 2026.02.19 | ₩41,549 | ₩41,549 | ₩41,455 | ₩41,455 | -0.22% | 800 |
|---|
| 2026.02.18 | ₩41,709 | ₩41,709 | ₩41,482 | ₩41,602 | -0.26% | 7.9천 |
|---|
| 2026.02.17 | ₩40,721 | ₩41,242 | ₩40,721 | ₩41,122 | +0.98% | 3.2천 |
|---|
| 2026.02.13 | ₩41,135 | ₩41,175 | ₩41,010 | ₩41,010 | -0.30% | 2천 |
|---|
| 2026.02.12 | ₩41,883 | ₩41,883 | ₩40,843 | ₩40,843 | -2.48% | 800 |
|---|
| 2026.02.11 | ₩41,789 | ₩41,816 | ₩41,696 | ₩41,802 | +0.03% | 900 |
|---|
| 2026.02.10 | ₩41,923 | ₩42,069 | ₩41,573 | ₩41,573 | -0.83% | 2.9천 |
|---|
| 2026.02.09 | ₩41,776 | ₩41,924 | ₩41,776 | ₩41,924 | +0.35% | 1.4천 |
|---|
| 2026.02.06 | ₩41,182 | ₩41,734 | ₩41,182 | ₩41,734 | +1.34% | 1.6천 |
|---|
| 2026.02.05 | ₩40,615 | ₩40,615 | ₩40,388 | ₩40,394 | -0.54% | 700 |
|---|
| 2026.02.04 | ₩41,776 | ₩41,843 | ₩41,055 | ₩41,055 | -1.73% | 2.5천 |
|---|
| 2026.02.03 | ₩41,776 | ₩41,801 | ₩41,222 | ₩41,589 | -0.45% | 7.7천 |
|---|
| 2026.02.02 | ₩41,309 | ₩41,522 | ₩41,309 | ₩41,509 | +0.48% | 4.1천 |
|---|
| 2026.01.30 | ₩41,282 | ₩41,309 | ₩40,775 | ₩40,962 | -0.78% | 5.8천 |
|---|
| 2026.01.29 | ₩41,375 | ₩41,616 | ₩40,960 | ₩41,616 | +0.58% | 4.5천 |
|---|
| 2026.01.28 | ₩41,148 | ₩41,282 | ₩41,148 | ₩41,282 | +0.32% | 1.2천 |
|---|
| 2026.01.27 | ₩41,295 | ₩41,389 | ₩41,266 | ₩41,266 | -0.07% | 2.4천 |
|---|
| 2026.01.26 | ₩41,042 | ₩41,189 | ₩40,988 | ₩41,002 | -0.10% | 1.3만 |
|---|
| 2026.01.23 | ₩41,042 | ₩41,042 | ₩40,895 | ₩40,895 | -0.36% | 2.1천 |
|---|
| 2026.01.22 | ₩41,375 | ₩41,469 | ₩41,215 | ₩41,242 | -0.32% | 7천 |
|---|
| 2026.01.21 | ₩41,162 | ₩41,242 | ₩40,828 | ₩41,100 | -0.15% | 2.5천 |
|---|
| 2026.01.20 | ₩40,548 | ₩41,002 | ₩40,474 | ₩40,535 | -0.03% | 6만 |
|---|
| 2026.01.16 | ₩41,415 | ₩41,442 | ₩41,295 | ₩41,295 | -0.29% | 4.4천 |
|---|
| 2026.01.15 | ₩41,606 | ₩41,749 | ₩41,536 | ₩41,536 | -0.17% | 7.8천 |
|---|
| 2026.01.14 | ₩41,015 | ₩41,219 | ₩41,015 | ₩41,219 | +0.50% | 900 |
|---|
| 2026.01.13 | ₩41,469 | ₩41,576 | ₩41,469 | ₩41,572 | +0.25% | 2.5천 |
|---|
| 2026.01.12 | ₩41,375 | ₩41,642 | ₩41,375 | ₩41,626 | +0.61% | 1.6천 |
|---|
| 2026.01.09 | ₩41,576 | ₩41,682 | ₩41,576 | ₩41,602 | +0.06% | 1.3천 |
|---|
| 2026.01.08 | ₩41,282 | ₩41,367 | ₩41,282 | ₩41,367 | +0.21% | 500 |
|---|
| 2026.01.07 | ₩41,669 | ₩41,749 | ₩41,562 | ₩41,612 | -0.14% | 7.7천 |
|---|
| 2026.01.06 | ₩41,362 | ₩41,857 | ₩41,362 | ₩41,857 | +1.20% | 3.7천 |
|---|
| 2026.01.05 | ₩40,855 | ₩41,229 | ₩40,855 | ₩41,166 | +0.76% | 2.4천 |
|---|
| 2026.01.02 | ₩40,677 | ₩40,677 | ₩40,677 | ₩40,677 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩40,374 | ₩40,374 | ₩40,150 | ₩40,150 | -0.56% | 2.7천 |
|---|
| 2025.12.30 | ₩40,504 | ₩40,504 | ₩40,504 | ₩40,504 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩41,042 | ₩41,068 | ₩41,042 | ₩41,068 | +0.07% | 3.3천 |
|---|
| 2025.12.26 | ₩41,202 | ₩41,309 | ₩41,202 | ₩41,274 | +0.17% | 1.1천 |
|---|
| 2025.12.24 | ₩41,251 | ₩41,251 | ₩41,251 | ₩41,251 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,015 | ₩41,095 | ₩41,015 | ₩41,095 | +0.20% | 1.1천 |
|---|
| 2025.12.22 | ₩41,019 | ₩41,019 | ₩41,019 | ₩41,019 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩40,561 | ₩40,655 | ₩40,535 | ₩40,655 | +0.23% | 7.2천 |
|---|
| 2025.12.18 | ₩40,134 | ₩40,294 | ₩40,081 | ₩40,081 | -0.13% | 3.4천 |
|---|
| 2025.12.17 | ₩39,907 | ₩39,907 | ₩39,680 | ₩39,680 | -0.57% | 800 |
|---|
| 2025.12.16 | ₩40,188 | ₩40,188 | ₩39,840 | ₩40,067 | -0.30% | 2.8천 |
|---|
| 2025.12.15 | ₩40,241 | ₩40,241 | ₩40,241 | ₩40,241 | 0.00% | 700 |
|---|
| 2025.12.12 | ₩40,601 | ₩40,601 | ₩40,348 | ₩40,374 | -0.56% | 3.5천 |
|---|
| 2025.12.11 | ₩40,615 | ₩40,935 | ₩40,615 | ₩40,935 | +0.79% | 6천 |
|---|
| 2025.12.10 | ₩40,321 | ₩40,781 | ₩40,321 | ₩40,781 | +1.14% | 3.4천 |
|---|
| 2025.12.09 | ₩40,494 | ₩40,494 | ₩40,361 | ₩40,361 | -0.33% | 1.8천 |
|---|
| 2025.12.08 | ₩40,561 | ₩40,561 | ₩40,324 | ₩40,324 | -0.59% | 1.1천 |
|---|
| 2025.12.05 | ₩40,695 | ₩40,695 | ₩40,438 | ₩40,438 | -0.63% | 3.2천 |
|---|
| 2025.12.04 | ₩40,468 | ₩40,468 | ₩40,369 | ₩40,369 | -0.24% | 800 |
|---|
| 2025.12.03 | ₩40,441 | ₩40,481 | ₩40,441 | ₩40,449 | +0.02% | 1.7천 |
|---|
| 2025.12.02 | ₩40,361 | ₩40,361 | ₩40,212 | ₩40,212 | -0.37% | 1.1천 |
|---|
| 2025.12.01 | ₩40,113 | ₩40,113 | ₩40,113 | ₩40,113 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩40,621 | ₩40,621 | ₩40,621 | ₩40,621 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,428 | ₩40,448 | ₩40,414 | ₩40,429 | +0.00% | 2.4천 |
|---|
| 2025.11.25 | ₩40,134 | ₩40,143 | ₩40,134 | ₩40,143 | +0.02% | 1.6천 |
|---|
| 2025.11.24 | ₩39,560 | ₩39,694 | ₩39,560 | ₩39,632 | +0.18% | 1.5천 |
|---|
| 2025.11.21 | ₩38,613 | ₩38,613 | ₩38,554 | ₩38,554 | -0.15% | 800 |
|---|
| 2025.11.20 | ₩39,747 | ₩39,747 | ₩38,218 | ₩38,218 | -3.85% | 1천 |
|---|
| 2025.11.19 | ₩39,100 | ₩39,100 | ₩39,100 | ₩39,100 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,399 | ₩38,920 | ₩38,346 | ₩38,711 | +0.81% | 2.3만 |
|---|
| 2025.11.17 | ₩38,645 | ₩38,769 | ₩38,613 | ₩38,769 | +0.32% | 1.1천 |
|---|
| 2025.11.14 | ₩39,060 | ₩39,060 | ₩39,060 | ₩39,060 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩40,001 | ₩40,121 | ₩39,060 | ₩39,101 | -2.25% | 3천 |
|---|
| 2025.11.12 | ₩40,414 | ₩40,414 | ₩40,081 | ₩40,184 | -0.57% | 3.1천 |
|---|
| 2025.11.11 | ₩39,694 | ₩39,905 | ₩39,694 | ₩39,905 | +0.53% | 500 |
|---|
| 2025.11.10 | ₩40,014 | ₩40,041 | ₩39,907 | ₩39,918 | -0.24% | 1.5천 |
|---|
| 2025.11.07 | ₩38,946 | ₩39,337 | ₩38,639 | ₩39,337 | +1.00% | 2.4천 |
|---|
| 2025.11.06 | ₩39,427 | ₩39,427 | ₩39,427 | ₩39,427 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,784 | ₩39,784 | ₩39,784 | ₩39,784 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩40,134 | ₩40,134 | ₩39,520 | ₩39,520 | -1.53% | 700 |
|---|
| 2025.11.03 | ₩40,410 | ₩40,410 | ₩40,410 | ₩40,410 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩40,668 | ₩40,668 | ₩40,252 | ₩40,392 | -0.68% | 600 |
|---|
| 2025.10.30 | ₩40,601 | ₩40,615 | ₩40,266 | ₩40,266 | -0.83% | 1.3만 |
|---|
| 2025.10.29 | ₩40,775 | ₩40,962 | ₩40,595 | ₩40,595 | -0.44% | 4.9천 |
|---|
| 2025.10.28 | ₩40,308 | ₩40,548 | ₩40,308 | ₩40,462 | +0.38% | 600 |
|---|
| 2025.10.27 | ₩40,321 | ₩40,473 | ₩40,321 | ₩40,473 | +0.38% | 600 |
|---|
| 2025.10.24 | ₩40,214 | ₩40,268 | ₩40,021 | ₩40,021 | -0.48% | 1.6천 |
|---|
| 2025.10.23 | ₩39,352 | ₩39,352 | ₩39,352 | ₩39,352 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩38,697 | ₩38,697 | ₩38,697 | ₩38,697 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,384 | ₩39,384 | ₩39,384 | ₩39,384 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩39,427 | ₩39,441 | ₩39,427 | ₩39,441 | +0.04% | 600 |
|---|
| 2025.10.17 | ₩38,782 | ₩38,782 | ₩38,782 | ₩38,782 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,640 | ₩39,640 | ₩38,846 | ₩38,894 | -1.88% | 1.8천 |
|---|
| 2025.10.15 | ₩39,413 | ₩39,413 | ₩39,267 | ₩39,300 | -0.29% | 900 |
|---|
| 2025.10.14 | ₩39,122 | ₩39,122 | ₩38,819 | ₩38,819 | -0.77% | 1천 |
|---|
| 2025.10.13 | ₩38,746 | ₩38,821 | ₩38,709 | ₩38,821 | +0.19% | 400 |
|---|
| 2025.10.10 | ₩37,837 | ₩37,837 | ₩37,837 | ₩37,837 | 0.00% | 200 |
|---|