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 | ₩48,026 | ₩48,253 | ₩48,026 | ₩48,120 | +0.19% | 4.8천 |
| 2026.10.08 | ₩48,039 | ₩48,039 | ₩47,559 | ₩47,665 | -0.78% | 6.4천 |
| 2026.10.07 | ₩48,173 | ₩48,440 | ₩48,173 | ₩48,209 | +0.07% | 2.1만 |
| 2026.10.06 | ₩48,880 | ₩48,880 | ₩48,580 | ₩48,580 | -0.61% | 7.3만 |
| 2026.10.05 | ₩48,240 | ₩48,720 | ₩48,240 | ₩48,655 | +0.86% | 3.5천 |
| 2026.10.02 | ₩48,093 | ₩48,266 | ₩48,093 | ₩48,253 | +0.33% | 1.1만 |
| 2026.10.01 | ₩47,079 | ₩47,653 | ₩46,879 | ₩47,622 | +1.15% | 7.1천 |
| 2026.09.30 | ₩47,292 | ₩47,533 | ₩47,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,191 |
| -0.21% |
| 1.7천 |
| 2026.09.29 | ₩47,079 | ₩47,232 | ₩46,986 | ₩47,139 | +0.13% | 2.4천 |
|---|
| 2026.09.28 | ₩46,412 | ₩46,799 | ₩46,058 | ₩46,708 | +0.64% | 4천 |
|---|
| 2026.09.25 | ₩47,079 | ₩47,346 | ₩47,079 | ₩47,259 | +0.38% | 4.2천 |
|---|
| 2026.09.24 | ₩46,599 | ₩46,959 | ₩46,385 | ₩46,890 | +0.62% | 1.6천 |
|---|
| 2026.09.23 | ₩47,079 | ₩47,079 | ₩46,866 | ₩47,015 | -0.14% | 1.2천 |
|---|
| 2026.09.22 | ₩47,006 | ₩47,088 | ₩46,812 | ₩47,088 | +0.18% | 2.6천 |
|---|
| 2026.09.21 | ₩46,479 | ₩46,785 | ₩46,479 | ₩46,676 | +0.42% | 5.8천 |
|---|
| 2026.09.18 | ₩45,478 | ₩45,812 | ₩45,411 | ₩45,812 | +0.73% | 1.1천 |
|---|
| 2026.09.17 | ₩45,525 | ₩45,758 | ₩45,525 | ₩45,645 | +0.26% | 1.9천 |
|---|
| 2026.09.16 | ₩44,891 | ₩44,891 | ₩44,422 | ₩44,422 | -1.05% | 700 |
|---|
| 2026.09.15 | ₩44,383 | ₩44,383 | ₩43,944 | ₩44,037 | -0.78% | 2.8천 |
|---|
| 2026.09.14 | ₩44,157 | ₩44,344 | ₩44,035 | ₩44,035 | -0.28% | 500 |
|---|
| 2026.09.11 | ₩45,531 | ₩45,705 | ₩45,371 | ₩45,423 | -0.24% | 2.9만 |
|---|
| 2026.09.10 | ₩45,185 | ₩45,238 | ₩44,740 | ₩44,740 | -0.98% | 3.5만 |
|---|
| 2026.09.09 | ₩45,713 | ₩45,713 | ₩45,713 | ₩45,713 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩44,916 | ₩45,745 | ₩44,916 | ₩45,493 | +1.28% | 2.2만 |
|---|
| 2026.09.04 | ₩44,157 | ₩44,370 | ₩44,117 | ₩44,370 | +0.48% | 3.9천 |
|---|
| 2026.09.03 | ₩43,410 | ₩43,448 | ₩43,330 | ₩43,448 | +0.09% | 600 |
|---|
| 2026.09.02 | ₩42,803 | ₩43,059 | ₩42,577 | ₩43,059 | +0.60% | 1.4천 |
|---|
| 2026.09.01 | ₩42,863 | ₩42,877 | ₩42,766 | ₩42,766 | -0.23% | 2.1천 |
|---|
| 2026.08.31 | ₩43,544 | ₩43,574 | ₩43,330 | ₩43,574 | +0.07% | 1.4천 |
|---|
| 2026.08.28 | ₩44,091 | ₩44,091 | ₩43,448 | ₩43,448 | -1.46% | 2.6천 |
|---|
| 2026.08.27 | ₩44,491 | ₩44,811 | ₩44,398 | ₩44,811 | +0.72% | 1.6만 |
|---|
| 2026.08.26 | ₩43,971 | ₩44,171 | ₩43,851 | ₩44,157 | +0.42% | 2.5천 |
|---|
| 2026.08.25 | ₩43,630 | ₩43,717 | ₩43,630 | ₩43,669 | +0.09% | 1.6천 |
|---|
| 2026.08.24 | ₩43,117 | ₩43,248 | ₩43,097 | ₩43,248 | +0.30% | 1.7천 |
|---|
| 2026.08.21 | ₩43,717 | ₩43,750 | ₩43,664 | ₩43,712 | -0.01% | 3.7천 |
|---|
| 2026.08.20 | ₩43,584 | ₩43,690 | ₩43,250 | ₩43,264 | -0.73% | 4.4천 |
|---|
| 2026.08.19 | ₩43,677 | ₩43,944 | ₩43,677 | ₩43,944 | +0.61% | 600 |
|---|
| 2026.08.18 | ₩43,144 | ₩43,144 | ₩42,797 | ₩42,830 | -0.73% | 2.1천 |
|---|
| 2026.08.17 | ₩43,690 | ₩43,864 | ₩43,637 | ₩43,704 | +0.03% | 4.8천 |
|---|
| 2026.08.14 | ₩43,624 | ₩43,637 | ₩43,330 | ₩43,374 | -0.57% | 1.9천 |
|---|
| 2026.08.13 | ₩43,237 | ₩43,396 | ₩43,233 | ₩43,233 | -0.01% | 4.3천 |
|---|
| 2026.08.12 | ₩42,943 | ₩43,043 | ₩42,863 | ₩43,003 | +0.14% | 3.2천 |
|---|
| 2026.08.11 | ₩42,343 | ₩42,343 | ₩42,282 | ₩42,282 | -0.14% | 800 |
|---|
| 2026.08.10 | ₩42,276 | ₩42,276 | ₩42,120 | ₩42,120 | -0.37% | 1.7천 |
|---|
| 2026.08.07 | ₩41,569 | ₩41,836 | ₩41,569 | ₩41,767 | +0.47% | 3.2천 |
|---|
| 2026.08.06 | ₩41,489 | ₩41,729 | ₩41,230 | ₩41,230 | -0.62% | 3.6천 |
|---|
| 2026.08.05 | ₩42,076 | ₩42,076 | ₩41,609 | ₩41,609 | -1.11% | 1.5천 |
|---|
| 2026.08.04 | ₩41,369 | ₩41,759 | ₩41,329 | ₩41,759 | +0.94% | 1.7천 |
|---|
| 2026.08.03 | ₩40,582 | ₩40,902 | ₩40,582 | ₩40,869 | +0.71% | 4.9천 |
|---|
| 2026.07.31 | ₩40,622 | ₩40,796 | ₩40,622 | ₩40,738 | +0.29% | 1천 |
|---|
| 2026.07.30 | ₩40,129 | ₩40,569 | ₩40,129 | ₩40,569 | +1.10% | 5.9천 |
|---|
| 2026.07.29 | ₩39,915 | ₩40,155 | ₩39,502 | ₩39,502 | -1.04% | 8.4천 |
|---|
| 2026.07.28 | ₩40,209 | ₩40,609 | ₩40,209 | ₩40,595 | +0.96% | 2.2천 |
|---|
| 2026.07.27 | ₩41,423 | ₩41,423 | ₩41,062 | ₩41,369 | -0.13% | 1.3천 |
|---|
| 2026.07.24 | ₩41,916 | ₩42,143 | ₩41,777 | ₩41,777 | -0.33% | 1.2천 |
|---|
| 2026.07.23 | ₩42,470 | ₩42,503 | ₩42,090 | ₩42,118 | -0.83% | 3.3천 |
|---|
| 2026.07.22 | ₩42,223 | ₩42,276 | ₩42,090 | ₩42,116 | -0.25% | 4.4천 |
|---|
| 2026.07.21 | ₩41,916 | ₩42,090 | ₩41,916 | ₩42,090 | +0.41% | 4.2천 |
|---|
| 2026.07.20 | ₩41,476 | ₩41,476 | ₩40,982 | ₩40,982 | -1.19% | 4.3천 |
|---|
| 2026.07.17 | ₩40,689 | ₩41,289 | ₩40,689 | ₩41,216 | +1.30% | 6.8천 |
|---|
| 2026.07.16 | ₩41,769 | ₩41,769 | ₩41,209 | ₩41,269 | -1.20% | 1.1천 |
|---|
| 2026.07.15 | ₩42,036 | ₩42,036 | ₩41,356 | ₩41,796 | -0.57% | 1.6천 |
|---|
| 2026.07.14 | ₩42,143 | ₩42,210 | ₩42,076 | ₩42,166 | +0.05% | 3.4천 |
|---|
| 2026.07.13 | ₩42,023 | ₩42,023 | ₩41,769 | ₩41,769 | -0.60% | 1.9천 |
|---|
| 2026.07.10 | ₩42,356 | ₩42,356 | ₩42,183 | ₩42,196 | -0.38% | 5.2천 |
|---|
| 2026.07.09 | ₩42,717 | ₩42,717 | ₩42,370 | ₩42,370 | -0.81% | 3.1천 |
|---|
| 2026.07.08 | ₩41,429 | ₩41,733 | ₩41,396 | ₩41,733 | +0.73% | 3천 |
|---|
| 2026.07.07 | ₩41,531 | ₩41,903 | ₩41,516 | ₩41,823 | +0.70% | 2.7천 |
|---|
| 2026.07.06 | ₩42,690 | ₩42,810 | ₩42,450 | ₩42,455 | -0.55% | 2.8천 |
|---|
| 2026.07.02 | ₩42,090 | ₩42,210 | ₩41,843 | ₩41,988 | -0.24% | 1.9천 |
|---|
| 2026.07.01 | ₩42,690 | ₩42,717 | ₩42,367 | ₩42,367 | -0.76% | 2.1천 |
|---|
| 2026.06.30 | ₩42,890 | ₩43,170 | ₩42,890 | ₩43,130 | +0.56% | 3.6천 |
|---|
| 2026.06.29 | ₩42,436 | ₩42,790 | ₩42,090 | ₩42,779 | +0.81% | 2.9천 |
|---|
| 2026.06.26 | ₩42,210 | ₩42,583 | ₩42,196 | ₩42,263 | +0.13% | 7.1천 |
|---|
| 2026.06.25 | ₩43,357 | ₩43,357 | ₩43,037 | ₩43,224 | -0.31% | 1.6만 |
|---|
| 2026.06.24 | ₩42,690 | ₩42,857 | ₩42,610 | ₩42,850 | +0.37% | 6.7천 |
|---|
| 2026.06.23 | ₩43,851 | ₩43,851 | ₩43,450 | ₩43,468 | -0.87% | 2.6만 |
|---|
| 2026.06.22 | ₩44,558 | ₩44,731 | ₩44,531 | ₩44,731 | +0.39% | 9.1천 |
|---|
| 2026.06.18 | ₩43,904 | ₩44,024 | ₩43,837 | ₩43,904 | 0.00% | 7천 |
|---|
| 2026.06.17 | ₩43,771 | ₩44,024 | ₩43,364 | ₩43,397 | -0.85% | 1.1만 |
|---|
| 2026.06.16 | ₩43,904 | ₩43,904 | ₩43,437 | ₩43,437 | -1.06% | 3.2천 |
|---|
| 2026.06.15 | ₩43,957 | ₩44,071 | ₩43,944 | ₩44,011 | +0.12% | 2천 |
|---|
| 2026.06.12 | ₩43,637 | ₩43,704 | ₩43,570 | ₩43,678 | +0.09% | 2.2천 |
|---|
| 2026.06.11 | ₩42,303 | ₩43,290 | ₩42,303 | ₩43,222 | +2.17% | 3.7천 |
|---|
| 2026.06.10 | ₩42,690 | ₩42,757 | ₩41,621 | ₩41,621 | -2.50% | 1.4천 |
|---|
| 2026.06.09 | ₩43,384 | ₩43,384 | ₩41,756 | ₩42,818 | -1.30% | 3.5천 |
|---|
| 2026.06.08 | ₩43,450 | ₩43,584 | ₩43,329 | ₩43,329 | -0.28% | 4.1천 |
|---|
| 2026.06.05 | ₩43,103 | ₩43,103 | ₩42,915 | ₩42,915 | -0.44% | 600 |
|---|
| 2026.06.04 | ₩44,611 | ₩45,198 | ₩44,611 | ₩44,944 | +0.75% | 1.7천 |
|---|
| 2026.06.03 | ₩45,051 | ₩45,051 | ₩44,691 | ₩44,824 | -0.50% | 6천 |
|---|
| 2026.06.02 | ₩45,278 | ₩45,558 | ₩45,245 | ₩45,385 | +0.24% | 6천 |
|---|
| 2026.06.01 | ₩44,731 | ₩44,878 | ₩44,691 | ₩44,718 | -0.03% | 7.3천 |
|---|
| 2026.05.29 | ₩44,438 | ₩44,626 | ₩44,435 | ₩44,626 | +0.42% | 1.3천 |
|---|
| 2026.05.28 | ₩43,797 | ₩44,384 | ₩43,797 | ₩44,304 | +1.16% | 1.5천 |
|---|
| 2026.05.27 | ₩43,304 | ₩43,722 | ₩43,224 | ₩43,722 | +0.97% | 4.6천 |
|---|
| 2026.05.26 | ₩43,464 | ₩43,464 | ₩43,394 | ₩43,394 | -0.16% | 1.1천 |
|---|
| 2026.05.22 | ₩42,637 | ₩42,897 | ₩42,597 | ₩42,810 | +0.41% | 3.7천 |
|---|
| 2026.05.21 | ₩41,930 | ₩42,010 | ₩41,889 | ₩42,010 | +0.19% | 800 |
|---|
| 2026.05.20 | ₩41,563 | ₩41,609 | ₩41,563 | ₩41,609 | +0.11% | 500 |
|---|
| 2026.05.19 | ₩40,742 | ₩41,396 | ₩40,742 | ₩41,182 | +1.08% | 4.4천 |
|---|
| 2026.05.18 | ₩41,649 | ₩41,649 | ₩41,423 | ₩41,543 | -0.26% | 800 |
|---|
| 2026.05.15 | ₩42,130 | ₩42,130 | ₩41,923 | ₩42,036 | -0.22% | 2.8천 |
|---|
| 2026.05.14 | ₩42,690 | ₩43,144 | ₩42,690 | ₩43,130 | +1.03% | 3.8천 |
|---|
| 2026.05.13 | ₩42,583 | ₩42,997 | ₩42,583 | ₩42,894 | +0.73% | 4.6천 |
|---|
| 2026.05.12 | ₩42,236 | ₩42,625 | ₩41,743 | ₩42,625 | +0.92% | 3.5천 |
|---|
| 2026.05.11 | ₩41,903 | ₩42,930 | ₩41,903 | ₩42,679 | +1.85% | 5.7천 |
|---|
| 2026.05.08 | ₩41,996 | ₩42,127 | ₩41,996 | ₩42,127 | +0.31% | 900 |
|---|
| 2026.05.07 | ₩42,590 | ₩42,590 | ₩41,703 | ₩41,703 | -2.08% | 2.9천 |
|---|
| 2026.05.06 | ₩42,463 | ₩43,210 | ₩42,463 | ₩43,210 | +1.76% | 8.6천 |
|---|
| 2026.05.05 | ₩41,996 | ₩42,231 | ₩41,996 | ₩42,227 | +0.55% | 1.2천 |
|---|
| 2026.05.04 | ₩41,716 | ₩41,849 | ₩41,629 | ₩41,676 | -0.10% | 1.9천 |
|---|
| 2026.05.01 | ₩42,103 | ₩42,103 | ₩41,943 | ₩41,943 | -0.38% | 3.6천 |
|---|
| 2026.04.30 | ₩41,809 | ₩42,370 | ₩41,809 | ₩42,370 | +1.34% | 500 |
|---|
| 2026.04.29 | ₩41,609 | ₩41,609 | ₩41,423 | ₩41,423 | -0.45% | 500 |
|---|
| 2026.04.28 | ₩41,970 | ₩42,010 | ₩41,600 | ₩41,600 | -0.88% | 5.1천 |
|---|
| 2026.04.27 | ₩42,250 | ₩42,290 | ₩42,116 | ₩42,290 | +0.09% | 2.9천 |
|---|
| 2026.04.24 | ₩42,530 | ₩42,530 | ₩42,350 | ₩42,350 | -0.42% | 2.5천 |
|---|
| 2026.04.23 | ₩42,690 | ₩42,797 | ₩42,605 | ₩42,605 | -0.20% | 1.1천 |
|---|
| 2026.04.22 | ₩42,703 | ₩42,703 | ₩42,570 | ₩42,623 | -0.19% | 2천 |
|---|
| 2026.04.21 | ₩42,390 | ₩42,390 | ₩42,120 | ₩42,120 | -0.64% | 1.8천 |
|---|
| 2026.04.20 | ₩42,190 | ₩42,280 | ₩42,190 | ₩42,280 | +0.22% | 1.3천 |
|---|
| 2026.04.17 | ₩41,729 | ₩42,062 | ₩41,729 | ₩42,062 | +0.80% | 1.1천 |
|---|
| 2026.04.16 | ₩41,956 | ₩41,967 | ₩41,956 | ₩41,967 | +0.03% | 700 |
|---|
| 2026.04.15 | ₩41,836 | ₩41,930 | ₩41,703 | ₩41,727 | -0.26% | 2.4천 |
|---|
| 2026.04.14 | ₩42,130 | ₩42,130 | ₩42,010 | ₩42,072 | -0.14% | 2.1천 |
|---|
| 2026.04.13 | ₩41,756 | ₩42,098 | ₩41,756 | ₩42,098 | +0.82% | 2.7천 |
|---|
| 2026.04.10 | ₩41,956 | ₩41,956 | ₩41,697 | ₩41,697 | -0.62% | 4천 |
|---|
| 2026.04.09 | ₩41,703 | ₩41,970 | ₩41,663 | ₩41,849 | +0.35% | 6.6천 |
|---|
| 2026.04.08 | ₩41,523 | ₩41,625 | ₩41,523 | ₩41,625 | +0.25% | 600 |
|---|
| 2026.04.07 | ₩40,595 | ₩40,730 | ₩40,535 | ₩40,730 | +0.33% | 5.2천 |
|---|
| 2026.04.06 | ₩40,896 | ₩40,896 | ₩40,555 | ₩40,728 | -0.41% | 8.1천 |
|---|
| 2026.04.02 | ₩40,769 | ₩40,889 | ₩40,769 | ₩40,889 | +0.29% | 8.6천 |
|---|
| 2026.04.01 | ₩40,876 | ₩40,876 | ₩40,822 | ₩40,836 | -0.10% | 700 |
|---|
| 2026.03.31 | ₩39,968 | ₩40,293 | ₩39,822 | ₩40,293 | +0.81% | 2.1천 |
|---|
| 2026.03.30 | ₩39,379 | ₩39,379 | ₩39,379 | ₩39,379 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩39,682 | ₩39,755 | ₩39,408 | ₩39,488 | -0.49% | 900 |
|---|
| 2026.03.26 | ₩39,782 | ₩39,782 | ₩39,712 | ₩39,712 | -0.17% | 2천 |
|---|
| 2026.03.25 | ₩40,195 | ₩40,195 | ₩40,195 | ₩40,195 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩39,568 | ₩39,848 | ₩39,568 | ₩39,848 | +0.71% | 600 |
|---|
| 2026.03.23 | ₩39,688 | ₩39,688 | ₩39,395 | ₩39,395 | -0.74% | 2.3천 |
|---|
| 2026.03.20 | ₩39,181 | ₩39,181 | ₩38,634 | ₩38,701 | -1.23% | 1.8천 |
|---|
| 2026.03.19 | ₩39,032 | ₩39,355 | ₩39,032 | ₩39,355 | +0.83% | 500 |
|---|
| 2026.03.18 | ₩39,635 | ₩39,768 | ₩39,461 | ₩39,461 | -0.44% | 5.1천 |
|---|
| 2026.03.17 | ₩39,808 | ₩39,862 | ₩39,768 | ₩39,768 | -0.10% | 3천 |
|---|
| 2026.03.16 | ₩39,595 | ₩39,755 | ₩39,488 | ₩39,635 | +0.10% | 4.2천 |
|---|
| 2026.03.13 | ₩39,461 | ₩39,475 | ₩39,101 | ₩39,115 | -0.88% | 3.8천 |
|---|
| 2026.03.12 | ₩39,795 | ₩39,795 | ₩39,502 | ₩39,568 | -0.57% | 1만 |
|---|
| 2026.03.11 | ₩39,982 | ₩40,222 | ₩39,888 | ₩40,177 | +0.49% | 2.4천 |
|---|
| 2026.03.10 | ₩40,346 | ₩40,567 | ₩40,262 | ₩40,275 | -0.18% | 6.4천 |
|---|
| 2026.03.09 | ₩38,955 | ₩40,302 | ₩38,955 | ₩40,302 | +3.46% | 1.9천 |
|---|
| 2026.03.06 | ₩39,942 | ₩39,942 | ₩39,502 | ₩39,512 | -1.08% | 3.4천 |
|---|
| 2026.03.05 | ₩41,062 | ₩41,062 | ₩40,075 | ₩40,407 | -1.60% | 5.5천 |
|---|
| 2026.03.04 | ₩41,249 | ₩41,396 | ₩41,089 | ₩41,222 | -0.06% | 3만 |
|---|
| 2026.03.03 | ₩40,569 | ₩41,369 | ₩40,355 | ₩41,225 | +1.62% | 1.1만 |
|---|
| 2026.03.02 | ₩41,436 | ₩41,970 | ₩41,409 | ₩41,816 | +0.92% | 2.2만 |
|---|
| 2026.02.27 | ₩41,569 | ₩41,823 | ₩41,436 | ₩41,823 | +0.61% | 1.6만 |
|---|
| 2026.02.26 | ₩41,769 | ₩42,262 | ₩41,769 | ₩42,262 | +1.18% | 700 |
|---|
| 2026.02.25 | ₩42,156 | ₩42,208 | ₩42,086 | ₩42,086 | -0.17% | 900 |
|---|
| 2026.02.24 | ₩41,729 | ₩42,036 | ₩41,729 | ₩41,975 | +0.59% | 2천 |
|---|
| 2026.02.23 | ₩40,996 | ₩41,182 | ₩40,996 | ₩41,182 | +0.46% | 2.5천 |
|---|
| 2026.02.20 | ₩41,483 | ₩41,583 | ₩41,343 | ₩41,529 | +0.11% | 3천 |
|---|
| 2026.02.19 | ₩41,529 | ₩41,529 | ₩41,436 | ₩41,436 | -0.22% | 800 |
|---|
| 2026.02.18 | ₩41,689 | ₩41,689 | ₩41,463 | ₩41,583 | -0.26% | 7.9천 |
|---|
| 2026.02.17 | ₩40,702 | ₩41,222 | ₩40,702 | ₩41,102 | +0.98% | 3.2천 |
|---|
| 2026.02.13 | ₩41,116 | ₩41,156 | ₩40,990 | ₩40,990 | -0.30% | 2천 |
|---|
| 2026.02.12 | ₩41,863 | ₩41,863 | ₩40,824 | ₩40,824 | -2.48% | 800 |
|---|
| 2026.02.11 | ₩41,769 | ₩41,796 | ₩41,676 | ₩41,783 | +0.03% | 900 |
|---|
| 2026.02.10 | ₩41,903 | ₩42,050 | ₩41,553 | ₩41,553 | -0.83% | 2.9천 |
|---|
| 2026.02.09 | ₩41,756 | ₩41,904 | ₩41,756 | ₩41,904 | +0.35% | 1.4천 |
|---|
| 2026.02.06 | ₩41,162 | ₩41,715 | ₩41,162 | ₩41,715 | +1.34% | 1.6천 |
|---|
| 2026.02.05 | ₩40,595 | ₩40,595 | ₩40,369 | ₩40,375 | -0.54% | 700 |
|---|
| 2026.02.04 | ₩41,756 | ₩41,823 | ₩41,036 | ₩41,036 | -1.73% | 2.5천 |
|---|
| 2026.02.03 | ₩41,756 | ₩41,781 | ₩41,202 | ₩41,569 | -0.45% | 7.7천 |
|---|
| 2026.02.02 | ₩41,289 | ₩41,503 | ₩41,289 | ₩41,489 | +0.48% | 4.1천 |
|---|
| 2026.01.30 | ₩41,262 | ₩41,289 | ₩40,756 | ₩40,942 | -0.78% | 5.8천 |
|---|
| 2026.01.29 | ₩41,356 | ₩41,596 | ₩40,941 | ₩41,596 | +0.58% | 4.5천 |
|---|
| 2026.01.28 | ₩41,129 | ₩41,262 | ₩41,129 | ₩41,262 | +0.32% | 1.2천 |
|---|
| 2026.01.27 | ₩41,276 | ₩41,369 | ₩41,246 | ₩41,246 | -0.07% | 2.4천 |
|---|
| 2026.01.26 | ₩41,022 | ₩41,169 | ₩40,969 | ₩40,982 | -0.10% | 1.3만 |
|---|
| 2026.01.23 | ₩41,022 | ₩41,022 | ₩40,876 | ₩40,876 | -0.36% | 2.1천 |
|---|
| 2026.01.22 | ₩41,356 | ₩41,449 | ₩41,196 | ₩41,222 | -0.32% | 7천 |
|---|
| 2026.01.21 | ₩41,142 | ₩41,222 | ₩40,809 | ₩41,081 | -0.15% | 2.5천 |
|---|
| 2026.01.20 | ₩40,529 | ₩40,982 | ₩40,455 | ₩40,515 | -0.03% | 6만 |
|---|
| 2026.01.16 | ₩41,396 | ₩41,423 | ₩41,276 | ₩41,276 | -0.29% | 4.4천 |
|---|
| 2026.01.15 | ₩41,587 | ₩41,729 | ₩41,516 | ₩41,516 | -0.17% | 7.8천 |
|---|
| 2026.01.14 | ₩40,996 | ₩41,200 | ₩40,996 | ₩41,200 | +0.50% | 900 |
|---|
| 2026.01.13 | ₩41,449 | ₩41,556 | ₩41,449 | ₩41,552 | +0.25% | 2.5천 |
|---|
| 2026.01.12 | ₩41,356 | ₩41,623 | ₩41,356 | ₩41,607 | +0.61% | 1.6천 |
|---|
| 2026.01.09 | ₩41,556 | ₩41,663 | ₩41,556 | ₩41,583 | +0.06% | 1.3천 |
|---|
| 2026.01.08 | ₩41,262 | ₩41,348 | ₩41,262 | ₩41,348 | +0.21% | 500 |
|---|
| 2026.01.07 | ₩41,649 | ₩41,729 | ₩41,543 | ₩41,592 | -0.14% | 7.7천 |
|---|
| 2026.01.06 | ₩41,343 | ₩41,837 | ₩41,343 | ₩41,837 | +1.20% | 3.7천 |
|---|
| 2026.01.05 | ₩40,836 | ₩41,209 | ₩40,836 | ₩41,146 | +0.76% | 2.4천 |
|---|
| 2026.01.02 | ₩40,658 | ₩40,658 | ₩40,658 | ₩40,658 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩40,355 | ₩40,355 | ₩40,131 | ₩40,131 | -0.56% | 2.7천 |
|---|
| 2025.12.30 | ₩40,485 | ₩40,485 | ₩40,485 | ₩40,485 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩41,022 | ₩41,049 | ₩41,022 | ₩41,049 | +0.07% | 3.3천 |
|---|
| 2025.12.26 | ₩41,182 | ₩41,289 | ₩41,182 | ₩41,254 | +0.17% | 1.1천 |
|---|
| 2025.12.24 | ₩41,232 | ₩41,232 | ₩41,232 | ₩41,232 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,996 | ₩41,076 | ₩40,996 | ₩41,076 | +0.20% | 1.1천 |
|---|
| 2025.12.22 | ₩41,000 | ₩41,000 | ₩41,000 | ₩41,000 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩40,542 | ₩40,635 | ₩40,515 | ₩40,635 | +0.23% | 7.2천 |
|---|
| 2025.12.18 | ₩40,115 | ₩40,275 | ₩40,062 | ₩40,062 | -0.13% | 3.4천 |
|---|
| 2025.12.17 | ₩39,888 | ₩39,888 | ₩39,662 | ₩39,662 | -0.57% | 800 |
|---|
| 2025.12.16 | ₩40,169 | ₩40,169 | ₩39,822 | ₩40,048 | -0.30% | 2.8천 |
|---|
| 2025.12.15 | ₩40,222 | ₩40,222 | ₩40,222 | ₩40,222 | 0.00% | 700 |
|---|
| 2025.12.12 | ₩40,582 | ₩40,582 | ₩40,329 | ₩40,355 | -0.56% | 3.5천 |
|---|
| 2025.12.11 | ₩40,595 | ₩40,916 | ₩40,595 | ₩40,916 | +0.79% | 6천 |
|---|
| 2025.12.10 | ₩40,302 | ₩40,762 | ₩40,302 | ₩40,762 | +1.14% | 3.4천 |
|---|
| 2025.12.09 | ₩40,475 | ₩40,475 | ₩40,342 | ₩40,342 | -0.33% | 1.8천 |
|---|
| 2025.12.08 | ₩40,542 | ₩40,542 | ₩40,305 | ₩40,305 | -0.59% | 1.1천 |
|---|
| 2025.12.05 | ₩40,675 | ₩40,675 | ₩40,419 | ₩40,419 | -0.63% | 3.2천 |
|---|
| 2025.12.04 | ₩40,449 | ₩40,449 | ₩40,350 | ₩40,350 | -0.24% | 800 |
|---|
| 2025.12.03 | ₩40,422 | ₩40,462 | ₩40,422 | ₩40,430 | +0.02% | 1.7천 |
|---|
| 2025.12.02 | ₩40,342 | ₩40,342 | ₩40,193 | ₩40,193 | -0.37% | 1.1천 |
|---|
| 2025.12.01 | ₩40,094 | ₩40,094 | ₩40,094 | ₩40,094 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩40,602 | ₩40,602 | ₩40,602 | ₩40,602 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,409 | ₩40,429 | ₩40,395 | ₩40,410 | +0.00% | 2.4천 |
|---|
| 2025.11.25 | ₩40,115 | ₩40,125 | ₩40,115 | ₩40,125 | +0.02% | 1.6천 |
|---|
| 2025.11.24 | ₩39,542 | ₩39,675 | ₩39,542 | ₩39,614 | +0.18% | 1.5천 |
|---|
| 2025.11.21 | ₩38,594 | ₩38,594 | ₩38,536 | ₩38,536 | -0.15% | 800 |
|---|
| 2025.11.20 | ₩39,728 | ₩39,728 | ₩38,199 | ₩38,199 | -3.85% | 1천 |
|---|
| 2025.11.19 | ₩39,081 | ₩39,081 | ₩39,081 | ₩39,081 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,381 | ₩38,901 | ₩38,328 | ₩38,693 | +0.81% | 2.3만 |
|---|
| 2025.11.17 | ₩38,626 | ₩38,750 | ₩38,594 | ₩38,750 | +0.32% | 1.1천 |
|---|
| 2025.11.14 | ₩39,041 | ₩39,041 | ₩39,041 | ₩39,041 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩39,982 | ₩40,102 | ₩39,041 | ₩39,083 | -2.25% | 3천 |
|---|
| 2025.11.12 | ₩40,395 | ₩40,395 | ₩40,062 | ₩40,165 | -0.57% | 3.1천 |
|---|
| 2025.11.11 | ₩39,675 | ₩39,886 | ₩39,675 | ₩39,886 | +0.53% | 500 |
|---|
| 2025.11.10 | ₩39,995 | ₩40,022 | ₩39,888 | ₩39,899 | -0.24% | 1.5천 |
|---|
| 2025.11.07 | ₩38,928 | ₩39,319 | ₩38,621 | ₩39,319 | +1.00% | 2.4천 |
|---|
| 2025.11.06 | ₩39,408 | ₩39,408 | ₩39,408 | ₩39,408 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,766 | ₩39,766 | ₩39,766 | ₩39,766 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩40,115 | ₩40,115 | ₩39,502 | ₩39,502 | -1.53% | 700 |
|---|
| 2025.11.03 | ₩40,391 | ₩40,391 | ₩40,391 | ₩40,391 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩40,649 | ₩40,649 | ₩40,233 | ₩40,373 | -0.68% | 600 |
|---|
| 2025.10.30 | ₩40,582 | ₩40,595 | ₩40,247 | ₩40,247 | -0.83% | 1.3만 |
|---|
| 2025.10.29 | ₩40,756 | ₩40,942 | ₩40,575 | ₩40,575 | -0.44% | 4.9천 |
|---|
| 2025.10.28 | ₩40,289 | ₩40,529 | ₩40,289 | ₩40,443 | +0.38% | 600 |
|---|
| 2025.10.27 | ₩40,302 | ₩40,454 | ₩40,302 | ₩40,454 | +0.38% | 600 |
|---|
| 2025.10.24 | ₩40,195 | ₩40,249 | ₩40,002 | ₩40,002 | -0.48% | 1.6천 |
|---|
| 2025.10.23 | ₩39,333 | ₩39,333 | ₩39,333 | ₩39,333 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩38,678 | ₩38,678 | ₩38,678 | ₩38,678 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,365 | ₩39,365 | ₩39,365 | ₩39,365 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩39,408 | ₩39,423 | ₩39,408 | ₩39,423 | +0.04% | 600 |
|---|
| 2025.10.17 | ₩38,764 | ₩38,764 | ₩38,764 | ₩38,764 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,622 | ₩39,622 | ₩38,828 | ₩38,876 | -1.88% | 1.8천 |
|---|
| 2025.10.15 | ₩39,395 | ₩39,395 | ₩39,248 | ₩39,281 | -0.29% | 900 |
|---|
| 2025.10.14 | ₩39,104 | ₩39,104 | ₩38,801 | ₩38,801 | -0.77% | 1천 |
|---|
| 2025.10.13 | ₩38,728 | ₩38,802 | ₩38,690 | ₩38,802 | +0.19% | 400 |
|---|
| 2025.10.10 | ₩37,819 | ₩37,819 | ₩37,819 | ₩37,819 | 0.00% | 200 |
|---|