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 | ₩48,029 | ₩48,256 | ₩48,029 | ₩48,123 | +0.19% | 4.8천 |
| 2026.10.08 | ₩48,043 | ₩48,043 | ₩47,562 | ₩47,668 | -0.78% | 6.4천 |
| 2026.10.07 | ₩48,176 | ₩48,443 | ₩48,176 | ₩48,212 | +0.07% | 2.1만 |
| 2026.10.06 | ₩48,883 | ₩48,883 | ₩48,583 | ₩48,583 | -0.61% | 7.3만 |
| 2026.10.05 | ₩48,243 | ₩48,723 | ₩48,243 | ₩48,658 | +0.86% | 3.5천 |
| 2026.10.02 | ₩48,096 | ₩48,270 | ₩48,096 | ₩48,256 | +0.33% | 1.1만 |
| 2026.10.01 | ₩47,082 | ₩47,656 | ₩46,882 | ₩47,625 | +1.15% | 7.1천 |
| 2026.09.30 | ₩47,296 | ₩47,536 | ₩47,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,194 |
| -0.21% |
| 1.7천 |
| 2026.09.29 | ₩47,082 | ₩47,236 | ₩46,989 | ₩47,142 | +0.13% | 2.4천 |
|---|
| 2026.09.28 | ₩46,415 | ₩46,802 | ₩46,062 | ₩46,711 | +0.64% | 4천 |
|---|
| 2026.09.25 | ₩47,082 | ₩47,349 | ₩47,082 | ₩47,262 | +0.38% | 4.2천 |
|---|
| 2026.09.24 | ₩46,602 | ₩46,962 | ₩46,388 | ₩46,893 | +0.62% | 1.6천 |
|---|
| 2026.09.23 | ₩47,082 | ₩47,082 | ₩46,869 | ₩47,018 | -0.14% | 1.2천 |
|---|
| 2026.09.22 | ₩47,009 | ₩47,091 | ₩46,815 | ₩47,091 | +0.18% | 2.6천 |
|---|
| 2026.09.21 | ₩46,482 | ₩46,789 | ₩46,482 | ₩46,679 | +0.42% | 5.8천 |
|---|
| 2026.09.18 | ₩45,481 | ₩45,815 | ₩45,414 | ₩45,815 | +0.73% | 1.1천 |
|---|
| 2026.09.17 | ₩45,528 | ₩45,761 | ₩45,528 | ₩45,648 | +0.26% | 1.9천 |
|---|
| 2026.09.16 | ₩44,894 | ₩44,894 | ₩44,425 | ₩44,425 | -1.05% | 700 |
|---|
| 2026.09.15 | ₩44,386 | ₩44,386 | ₩43,947 | ₩44,040 | -0.78% | 2.8천 |
|---|
| 2026.09.14 | ₩44,160 | ₩44,347 | ₩44,038 | ₩44,038 | -0.28% | 500 |
|---|
| 2026.09.11 | ₩45,535 | ₩45,708 | ₩45,374 | ₩45,426 | -0.24% | 2.9만 |
|---|
| 2026.09.10 | ₩45,188 | ₩45,241 | ₩44,743 | ₩44,743 | -0.98% | 3.5만 |
|---|
| 2026.09.09 | ₩45,716 | ₩45,716 | ₩45,716 | ₩45,716 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩44,919 | ₩45,748 | ₩44,919 | ₩45,496 | +1.28% | 2.2만 |
|---|
| 2026.09.04 | ₩44,160 | ₩44,372 | ₩44,120 | ₩44,372 | +0.48% | 3.9천 |
|---|
| 2026.09.03 | ₩43,413 | ₩43,451 | ₩43,333 | ₩43,451 | +0.09% | 600 |
|---|
| 2026.09.02 | ₩42,806 | ₩43,062 | ₩42,579 | ₩43,062 | +0.60% | 1.4천 |
|---|
| 2026.09.01 | ₩42,866 | ₩42,880 | ₩42,769 | ₩42,769 | -0.23% | 2.1천 |
|---|
| 2026.08.31 | ₩43,547 | ₩43,577 | ₩43,333 | ₩43,577 | +0.07% | 1.4천 |
|---|
| 2026.08.28 | ₩44,094 | ₩44,094 | ₩43,451 | ₩43,451 | -1.46% | 2.6천 |
|---|
| 2026.08.27 | ₩44,494 | ₩44,814 | ₩44,401 | ₩44,814 | +0.72% | 1.6만 |
|---|
| 2026.08.26 | ₩43,974 | ₩44,174 | ₩43,854 | ₩44,160 | +0.42% | 2.5천 |
|---|
| 2026.08.25 | ₩43,633 | ₩43,720 | ₩43,633 | ₩43,672 | +0.09% | 1.6천 |
|---|
| 2026.08.24 | ₩43,120 | ₩43,250 | ₩43,100 | ₩43,250 | +0.30% | 1.7천 |
|---|
| 2026.08.21 | ₩43,720 | ₩43,753 | ₩43,667 | ₩43,715 | -0.01% | 3.7천 |
|---|
| 2026.08.20 | ₩43,587 | ₩43,693 | ₩43,253 | ₩43,266 | -0.73% | 4.4천 |
|---|
| 2026.08.19 | ₩43,680 | ₩43,947 | ₩43,680 | ₩43,947 | +0.61% | 600 |
|---|
| 2026.08.18 | ₩43,146 | ₩43,146 | ₩42,800 | ₩42,833 | -0.73% | 2.1천 |
|---|
| 2026.08.17 | ₩43,693 | ₩43,867 | ₩43,640 | ₩43,707 | +0.03% | 4.8천 |
|---|
| 2026.08.14 | ₩43,627 | ₩43,640 | ₩43,333 | ₩43,377 | -0.57% | 1.9천 |
|---|
| 2026.08.13 | ₩43,240 | ₩43,399 | ₩43,236 | ₩43,236 | -0.01% | 4.3천 |
|---|
| 2026.08.12 | ₩42,946 | ₩43,046 | ₩42,866 | ₩43,006 | +0.14% | 3.2천 |
|---|
| 2026.08.11 | ₩42,346 | ₩42,346 | ₩42,285 | ₩42,285 | -0.14% | 800 |
|---|
| 2026.08.10 | ₩42,279 | ₩42,279 | ₩42,123 | ₩42,123 | -0.37% | 1.7천 |
|---|
| 2026.08.07 | ₩41,572 | ₩41,839 | ₩41,572 | ₩41,770 | +0.47% | 3.2천 |
|---|
| 2026.08.06 | ₩41,492 | ₩41,732 | ₩41,233 | ₩41,233 | -0.62% | 3.6천 |
|---|
| 2026.08.05 | ₩42,079 | ₩42,079 | ₩41,612 | ₩41,612 | -1.11% | 1.5천 |
|---|
| 2026.08.04 | ₩41,372 | ₩41,762 | ₩41,332 | ₩41,762 | +0.94% | 1.7천 |
|---|
| 2026.08.03 | ₩40,585 | ₩40,905 | ₩40,585 | ₩40,872 | +0.71% | 4.9천 |
|---|
| 2026.07.31 | ₩40,625 | ₩40,798 | ₩40,625 | ₩40,741 | +0.29% | 1천 |
|---|
| 2026.07.30 | ₩40,131 | ₩40,572 | ₩40,131 | ₩40,572 | +1.10% | 5.9천 |
|---|
| 2026.07.29 | ₩39,918 | ₩40,158 | ₩39,504 | ₩39,504 | -1.04% | 8.4천 |
|---|
| 2026.07.28 | ₩40,211 | ₩40,612 | ₩40,211 | ₩40,598 | +0.96% | 2.2천 |
|---|
| 2026.07.27 | ₩41,425 | ₩41,425 | ₩41,065 | ₩41,372 | -0.13% | 1.3천 |
|---|
| 2026.07.24 | ₩41,919 | ₩42,146 | ₩41,780 | ₩41,780 | -0.33% | 1.2천 |
|---|
| 2026.07.23 | ₩42,473 | ₩42,506 | ₩42,092 | ₩42,120 | -0.83% | 3.3천 |
|---|
| 2026.07.22 | ₩42,226 | ₩42,279 | ₩42,092 | ₩42,119 | -0.25% | 4.4천 |
|---|
| 2026.07.21 | ₩41,919 | ₩42,092 | ₩41,919 | ₩42,092 | +0.41% | 4.2천 |
|---|
| 2026.07.20 | ₩41,479 | ₩41,479 | ₩40,985 | ₩40,985 | -1.19% | 4.3천 |
|---|
| 2026.07.17 | ₩40,692 | ₩41,292 | ₩40,692 | ₩41,219 | +1.30% | 6.8천 |
|---|
| 2026.07.16 | ₩41,772 | ₩41,772 | ₩41,212 | ₩41,272 | -1.20% | 1.1천 |
|---|
| 2026.07.15 | ₩42,039 | ₩42,039 | ₩41,359 | ₩41,799 | -0.57% | 1.6천 |
|---|
| 2026.07.14 | ₩42,146 | ₩42,213 | ₩42,079 | ₩42,168 | +0.05% | 3.4천 |
|---|
| 2026.07.13 | ₩42,026 | ₩42,026 | ₩41,772 | ₩41,772 | -0.60% | 1.9천 |
|---|
| 2026.07.10 | ₩42,359 | ₩42,359 | ₩42,186 | ₩42,199 | -0.38% | 5.2천 |
|---|
| 2026.07.09 | ₩42,719 | ₩42,719 | ₩42,373 | ₩42,373 | -0.81% | 3.1천 |
|---|
| 2026.07.08 | ₩41,432 | ₩41,736 | ₩41,399 | ₩41,736 | +0.73% | 3천 |
|---|
| 2026.07.07 | ₩41,533 | ₩41,906 | ₩41,519 | ₩41,826 | +0.70% | 2.7천 |
|---|
| 2026.07.06 | ₩42,693 | ₩42,813 | ₩42,453 | ₩42,458 | -0.55% | 2.8천 |
|---|
| 2026.07.02 | ₩42,092 | ₩42,213 | ₩41,846 | ₩41,991 | -0.24% | 1.9천 |
|---|
| 2026.07.01 | ₩42,693 | ₩42,719 | ₩42,370 | ₩42,370 | -0.76% | 2.1천 |
|---|
| 2026.06.30 | ₩42,893 | ₩43,173 | ₩42,893 | ₩43,133 | +0.56% | 3.6천 |
|---|
| 2026.06.29 | ₩42,439 | ₩42,793 | ₩42,092 | ₩42,782 | +0.81% | 2.9천 |
|---|
| 2026.06.26 | ₩42,213 | ₩42,586 | ₩42,199 | ₩42,266 | +0.13% | 7.1천 |
|---|
| 2026.06.25 | ₩43,360 | ₩43,360 | ₩43,040 | ₩43,226 | -0.31% | 1.6만 |
|---|
| 2026.06.24 | ₩42,693 | ₩42,860 | ₩42,613 | ₩42,853 | +0.37% | 6.7천 |
|---|
| 2026.06.23 | ₩43,854 | ₩43,854 | ₩43,453 | ₩43,471 | -0.87% | 2.6만 |
|---|
| 2026.06.22 | ₩44,561 | ₩44,734 | ₩44,534 | ₩44,734 | +0.39% | 9.1천 |
|---|
| 2026.06.18 | ₩43,907 | ₩44,027 | ₩43,840 | ₩43,907 | 0.00% | 7천 |
|---|
| 2026.06.17 | ₩43,773 | ₩44,027 | ₩43,367 | ₩43,400 | -0.85% | 1.1만 |
|---|
| 2026.06.16 | ₩43,907 | ₩43,907 | ₩43,440 | ₩43,440 | -1.06% | 3.2천 |
|---|
| 2026.06.15 | ₩43,960 | ₩44,074 | ₩43,947 | ₩44,014 | +0.12% | 2천 |
|---|
| 2026.06.12 | ₩43,640 | ₩43,707 | ₩43,573 | ₩43,681 | +0.09% | 2.2천 |
|---|
| 2026.06.11 | ₩42,306 | ₩43,293 | ₩42,306 | ₩43,225 | +2.17% | 3.7천 |
|---|
| 2026.06.10 | ₩42,693 | ₩42,760 | ₩41,624 | ₩41,624 | -2.50% | 1.4천 |
|---|
| 2026.06.09 | ₩43,387 | ₩43,387 | ₩41,759 | ₩42,821 | -1.30% | 3.5천 |
|---|
| 2026.06.08 | ₩43,453 | ₩43,587 | ₩43,332 | ₩43,332 | -0.28% | 4.1천 |
|---|
| 2026.06.05 | ₩43,106 | ₩43,106 | ₩42,918 | ₩42,918 | -0.44% | 600 |
|---|
| 2026.06.04 | ₩44,614 | ₩45,201 | ₩44,614 | ₩44,948 | +0.75% | 1.7천 |
|---|
| 2026.06.03 | ₩45,054 | ₩45,054 | ₩44,694 | ₩44,827 | -0.50% | 6천 |
|---|
| 2026.06.02 | ₩45,281 | ₩45,561 | ₩45,248 | ₩45,388 | +0.24% | 6천 |
|---|
| 2026.06.01 | ₩44,734 | ₩44,881 | ₩44,694 | ₩44,721 | -0.03% | 7.3천 |
|---|
| 2026.05.29 | ₩44,441 | ₩44,629 | ₩44,438 | ₩44,629 | +0.42% | 1.3천 |
|---|
| 2026.05.28 | ₩43,800 | ₩44,387 | ₩43,800 | ₩44,307 | +1.16% | 1.5천 |
|---|
| 2026.05.27 | ₩43,307 | ₩43,725 | ₩43,226 | ₩43,725 | +0.97% | 4.6천 |
|---|
| 2026.05.26 | ₩43,467 | ₩43,467 | ₩43,397 | ₩43,397 | -0.16% | 1.1천 |
|---|
| 2026.05.22 | ₩42,639 | ₩42,900 | ₩42,599 | ₩42,813 | +0.41% | 3.7천 |
|---|
| 2026.05.21 | ₩41,932 | ₩42,012 | ₩41,892 | ₩42,012 | +0.19% | 800 |
|---|
| 2026.05.20 | ₩41,565 | ₩41,612 | ₩41,565 | ₩41,612 | +0.11% | 500 |
|---|
| 2026.05.19 | ₩40,745 | ₩41,399 | ₩40,745 | ₩41,185 | +1.08% | 4.4천 |
|---|
| 2026.05.18 | ₩41,652 | ₩41,652 | ₩41,425 | ₩41,545 | -0.26% | 800 |
|---|
| 2026.05.15 | ₩42,132 | ₩42,132 | ₩41,926 | ₩42,039 | -0.22% | 2.8천 |
|---|
| 2026.05.14 | ₩42,693 | ₩43,146 | ₩42,693 | ₩43,133 | +1.03% | 3.8천 |
|---|
| 2026.05.13 | ₩42,586 | ₩43,000 | ₩42,586 | ₩42,897 | +0.73% | 4.6천 |
|---|
| 2026.05.12 | ₩42,239 | ₩42,627 | ₩41,746 | ₩42,627 | +0.92% | 3.5천 |
|---|
| 2026.05.11 | ₩41,906 | ₩42,933 | ₩41,906 | ₩42,682 | +1.85% | 5.7천 |
|---|
| 2026.05.08 | ₩41,999 | ₩42,130 | ₩41,999 | ₩42,130 | +0.31% | 900 |
|---|
| 2026.05.07 | ₩42,593 | ₩42,593 | ₩41,706 | ₩41,706 | -2.08% | 2.9천 |
|---|
| 2026.05.06 | ₩42,466 | ₩43,213 | ₩42,466 | ₩43,213 | +1.76% | 8.6천 |
|---|
| 2026.05.05 | ₩41,999 | ₩42,234 | ₩41,999 | ₩42,230 | +0.55% | 1.2천 |
|---|
| 2026.05.04 | ₩41,719 | ₩41,852 | ₩41,632 | ₩41,679 | -0.10% | 1.9천 |
|---|
| 2026.05.01 | ₩42,106 | ₩42,106 | ₩41,946 | ₩41,946 | -0.38% | 3.6천 |
|---|
| 2026.04.30 | ₩41,812 | ₩42,373 | ₩41,812 | ₩42,373 | +1.34% | 500 |
|---|
| 2026.04.29 | ₩41,612 | ₩41,612 | ₩41,425 | ₩41,425 | -0.45% | 500 |
|---|
| 2026.04.28 | ₩41,972 | ₩42,012 | ₩41,603 | ₩41,603 | -0.88% | 5.1천 |
|---|
| 2026.04.27 | ₩42,253 | ₩42,293 | ₩42,119 | ₩42,293 | +0.09% | 2.9천 |
|---|
| 2026.04.24 | ₩42,533 | ₩42,533 | ₩42,353 | ₩42,353 | -0.42% | 2.5천 |
|---|
| 2026.04.23 | ₩42,693 | ₩42,800 | ₩42,607 | ₩42,607 | -0.20% | 1.1천 |
|---|
| 2026.04.22 | ₩42,706 | ₩42,706 | ₩42,573 | ₩42,626 | -0.19% | 2천 |
|---|
| 2026.04.21 | ₩42,393 | ₩42,393 | ₩42,123 | ₩42,123 | -0.64% | 1.8천 |
|---|
| 2026.04.20 | ₩42,192 | ₩42,283 | ₩42,192 | ₩42,283 | +0.22% | 1.3천 |
|---|
| 2026.04.17 | ₩41,732 | ₩42,064 | ₩41,732 | ₩42,064 | +0.80% | 1.1천 |
|---|
| 2026.04.16 | ₩41,959 | ₩41,970 | ₩41,959 | ₩41,970 | +0.03% | 700 |
|---|
| 2026.04.15 | ₩41,839 | ₩41,932 | ₩41,706 | ₩41,730 | -0.26% | 2.4천 |
|---|
| 2026.04.14 | ₩42,132 | ₩42,132 | ₩42,012 | ₩42,075 | -0.14% | 2.1천 |
|---|
| 2026.04.13 | ₩41,759 | ₩42,100 | ₩41,759 | ₩42,100 | +0.82% | 2.7천 |
|---|
| 2026.04.10 | ₩41,959 | ₩41,959 | ₩41,700 | ₩41,700 | -0.62% | 4천 |
|---|
| 2026.04.09 | ₩41,706 | ₩41,972 | ₩41,666 | ₩41,852 | +0.35% | 6.6천 |
|---|
| 2026.04.08 | ₩41,525 | ₩41,628 | ₩41,525 | ₩41,628 | +0.25% | 600 |
|---|
| 2026.04.07 | ₩40,598 | ₩40,733 | ₩40,538 | ₩40,733 | +0.33% | 5.2천 |
|---|
| 2026.04.06 | ₩40,898 | ₩40,898 | ₩40,558 | ₩40,730 | -0.41% | 8.1천 |
|---|
| 2026.04.02 | ₩40,772 | ₩40,892 | ₩40,772 | ₩40,892 | +0.29% | 8.6천 |
|---|
| 2026.04.01 | ₩40,878 | ₩40,878 | ₩40,825 | ₩40,838 | -0.10% | 700 |
|---|
| 2026.03.31 | ₩39,971 | ₩40,295 | ₩39,824 | ₩40,295 | +0.81% | 2.1천 |
|---|
| 2026.03.30 | ₩39,381 | ₩39,381 | ₩39,381 | ₩39,381 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩39,684 | ₩39,758 | ₩39,411 | ₩39,491 | -0.49% | 900 |
|---|
| 2026.03.26 | ₩39,784 | ₩39,784 | ₩39,715 | ₩39,715 | -0.17% | 2천 |
|---|
| 2026.03.25 | ₩40,198 | ₩40,198 | ₩40,198 | ₩40,198 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩39,571 | ₩39,851 | ₩39,571 | ₩39,851 | +0.71% | 600 |
|---|
| 2026.03.23 | ₩39,691 | ₩39,691 | ₩39,397 | ₩39,397 | -0.74% | 2.3천 |
|---|
| 2026.03.20 | ₩39,184 | ₩39,184 | ₩38,637 | ₩38,704 | -1.23% | 1.8천 |
|---|
| 2026.03.19 | ₩39,035 | ₩39,357 | ₩39,035 | ₩39,357 | +0.83% | 500 |
|---|
| 2026.03.18 | ₩39,638 | ₩39,771 | ₩39,464 | ₩39,464 | -0.44% | 5.1천 |
|---|
| 2026.03.17 | ₩39,811 | ₩39,864 | ₩39,771 | ₩39,771 | -0.10% | 3천 |
|---|
| 2026.03.16 | ₩39,598 | ₩39,758 | ₩39,491 | ₩39,638 | +0.10% | 4.2천 |
|---|
| 2026.03.13 | ₩39,464 | ₩39,477 | ₩39,104 | ₩39,117 | -0.88% | 3.8천 |
|---|
| 2026.03.12 | ₩39,798 | ₩39,798 | ₩39,504 | ₩39,571 | -0.57% | 1만 |
|---|
| 2026.03.11 | ₩39,984 | ₩40,225 | ₩39,891 | ₩40,179 | +0.49% | 2.4천 |
|---|
| 2026.03.10 | ₩40,349 | ₩40,570 | ₩40,265 | ₩40,278 | -0.18% | 6.4천 |
|---|
| 2026.03.09 | ₩38,957 | ₩40,305 | ₩38,957 | ₩40,305 | +3.46% | 1.9천 |
|---|
| 2026.03.06 | ₩39,944 | ₩39,944 | ₩39,504 | ₩39,515 | -1.08% | 3.4천 |
|---|
| 2026.03.05 | ₩41,065 | ₩41,065 | ₩40,078 | ₩40,410 | -1.60% | 5.5천 |
|---|
| 2026.03.04 | ₩41,252 | ₩41,399 | ₩41,092 | ₩41,225 | -0.06% | 3만 |
|---|
| 2026.03.03 | ₩40,572 | ₩41,372 | ₩40,358 | ₩41,228 | +1.62% | 1.1만 |
|---|
| 2026.03.02 | ₩41,439 | ₩41,972 | ₩41,412 | ₩41,819 | +0.92% | 2.2만 |
|---|
| 2026.02.27 | ₩41,572 | ₩41,826 | ₩41,439 | ₩41,826 | +0.61% | 1.6만 |
|---|
| 2026.02.26 | ₩41,772 | ₩42,265 | ₩41,772 | ₩42,265 | +1.18% | 700 |
|---|
| 2026.02.25 | ₩42,159 | ₩42,211 | ₩42,088 | ₩42,088 | -0.17% | 900 |
|---|
| 2026.02.24 | ₩41,732 | ₩42,039 | ₩41,732 | ₩41,978 | +0.59% | 2천 |
|---|
| 2026.02.23 | ₩40,998 | ₩41,185 | ₩40,998 | ₩41,185 | +0.46% | 2.5천 |
|---|
| 2026.02.20 | ₩41,485 | ₩41,585 | ₩41,345 | ₩41,532 | +0.11% | 3천 |
|---|
| 2026.02.19 | ₩41,532 | ₩41,532 | ₩41,439 | ₩41,439 | -0.22% | 800 |
|---|
| 2026.02.18 | ₩41,692 | ₩41,692 | ₩41,465 | ₩41,585 | -0.26% | 7.9천 |
|---|
| 2026.02.17 | ₩40,705 | ₩41,225 | ₩40,705 | ₩41,105 | +0.98% | 3.2천 |
|---|
| 2026.02.13 | ₩41,119 | ₩41,159 | ₩40,993 | ₩40,993 | -0.30% | 2천 |
|---|
| 2026.02.12 | ₩41,866 | ₩41,866 | ₩40,826 | ₩40,826 | -2.48% | 800 |
|---|
| 2026.02.11 | ₩41,772 | ₩41,799 | ₩41,679 | ₩41,786 | +0.03% | 900 |
|---|
| 2026.02.10 | ₩41,906 | ₩42,052 | ₩41,556 | ₩41,556 | -0.83% | 2.9천 |
|---|
| 2026.02.09 | ₩41,759 | ₩41,907 | ₩41,759 | ₩41,907 | +0.35% | 1.4천 |
|---|
| 2026.02.06 | ₩41,165 | ₩41,718 | ₩41,165 | ₩41,718 | +1.34% | 1.6천 |
|---|
| 2026.02.05 | ₩40,598 | ₩40,598 | ₩40,371 | ₩40,378 | -0.54% | 700 |
|---|
| 2026.02.04 | ₩41,759 | ₩41,826 | ₩41,038 | ₩41,038 | -1.73% | 2.5천 |
|---|
| 2026.02.03 | ₩41,759 | ₩41,784 | ₩41,205 | ₩41,572 | -0.45% | 7.7천 |
|---|
| 2026.02.02 | ₩41,292 | ₩41,505 | ₩41,292 | ₩41,492 | +0.48% | 4.1천 |
|---|
| 2026.01.30 | ₩41,265 | ₩41,292 | ₩40,758 | ₩40,945 | -0.78% | 5.8천 |
|---|
| 2026.01.29 | ₩41,359 | ₩41,599 | ₩40,944 | ₩41,599 | +0.58% | 4.5천 |
|---|
| 2026.01.28 | ₩41,132 | ₩41,265 | ₩41,132 | ₩41,265 | +0.32% | 1.2천 |
|---|
| 2026.01.27 | ₩41,279 | ₩41,372 | ₩41,249 | ₩41,249 | -0.07% | 2.4천 |
|---|
| 2026.01.26 | ₩41,025 | ₩41,172 | ₩40,972 | ₩40,985 | -0.10% | 1.3만 |
|---|
| 2026.01.23 | ₩41,025 | ₩41,025 | ₩40,878 | ₩40,878 | -0.36% | 2.1천 |
|---|
| 2026.01.22 | ₩41,359 | ₩41,452 | ₩41,199 | ₩41,225 | -0.32% | 7천 |
|---|
| 2026.01.21 | ₩41,145 | ₩41,225 | ₩40,812 | ₩41,084 | -0.15% | 2.5천 |
|---|
| 2026.01.20 | ₩40,531 | ₩40,985 | ₩40,458 | ₩40,518 | -0.03% | 6만 |
|---|
| 2026.01.16 | ₩41,399 | ₩41,425 | ₩41,279 | ₩41,279 | -0.29% | 4.4천 |
|---|
| 2026.01.15 | ₩41,589 | ₩41,732 | ₩41,519 | ₩41,519 | -0.17% | 7.8천 |
|---|
| 2026.01.14 | ₩40,998 | ₩41,203 | ₩40,998 | ₩41,203 | +0.50% | 900 |
|---|
| 2026.01.13 | ₩41,452 | ₩41,559 | ₩41,452 | ₩41,555 | +0.25% | 2.5천 |
|---|
| 2026.01.12 | ₩41,359 | ₩41,625 | ₩41,359 | ₩41,609 | +0.61% | 1.6천 |
|---|
| 2026.01.09 | ₩41,559 | ₩41,666 | ₩41,559 | ₩41,585 | +0.06% | 1.3천 |
|---|
| 2026.01.08 | ₩41,265 | ₩41,351 | ₩41,265 | ₩41,351 | +0.21% | 500 |
|---|
| 2026.01.07 | ₩41,652 | ₩41,732 | ₩41,545 | ₩41,595 | -0.14% | 7.7천 |
|---|
| 2026.01.06 | ₩41,345 | ₩41,840 | ₩41,345 | ₩41,840 | +1.20% | 3.7천 |
|---|
| 2026.01.05 | ₩40,838 | ₩41,212 | ₩40,838 | ₩41,149 | +0.76% | 2.4천 |
|---|
| 2026.01.02 | ₩40,661 | ₩40,661 | ₩40,661 | ₩40,661 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩40,358 | ₩40,358 | ₩40,134 | ₩40,134 | -0.56% | 2.7천 |
|---|
| 2025.12.30 | ₩40,487 | ₩40,487 | ₩40,487 | ₩40,487 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩41,025 | ₩41,052 | ₩41,025 | ₩41,052 | +0.07% | 3.3천 |
|---|
| 2025.12.26 | ₩41,185 | ₩41,292 | ₩41,185 | ₩41,257 | +0.17% | 1.1천 |
|---|
| 2025.12.24 | ₩41,235 | ₩41,235 | ₩41,235 | ₩41,235 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,998 | ₩41,078 | ₩40,998 | ₩41,078 | +0.20% | 1.1천 |
|---|
| 2025.12.22 | ₩41,002 | ₩41,002 | ₩41,002 | ₩41,002 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩40,545 | ₩40,638 | ₩40,518 | ₩40,638 | +0.23% | 7.2천 |
|---|
| 2025.12.18 | ₩40,118 | ₩40,278 | ₩40,065 | ₩40,065 | -0.13% | 3.4천 |
|---|
| 2025.12.17 | ₩39,891 | ₩39,891 | ₩39,664 | ₩39,664 | -0.57% | 800 |
|---|
| 2025.12.16 | ₩40,171 | ₩40,171 | ₩39,824 | ₩40,051 | -0.30% | 2.8천 |
|---|
| 2025.12.15 | ₩40,225 | ₩40,225 | ₩40,225 | ₩40,225 | 0.00% | 700 |
|---|
| 2025.12.12 | ₩40,585 | ₩40,585 | ₩40,331 | ₩40,358 | -0.56% | 3.5천 |
|---|
| 2025.12.11 | ₩40,598 | ₩40,918 | ₩40,598 | ₩40,918 | +0.79% | 6천 |
|---|
| 2025.12.10 | ₩40,305 | ₩40,765 | ₩40,305 | ₩40,765 | +1.14% | 3.4천 |
|---|
| 2025.12.09 | ₩40,478 | ₩40,478 | ₩40,345 | ₩40,345 | -0.33% | 1.8천 |
|---|
| 2025.12.08 | ₩40,545 | ₩40,545 | ₩40,307 | ₩40,307 | -0.59% | 1.1천 |
|---|
| 2025.12.05 | ₩40,678 | ₩40,678 | ₩40,422 | ₩40,422 | -0.63% | 3.2천 |
|---|
| 2025.12.04 | ₩40,451 | ₩40,451 | ₩40,353 | ₩40,353 | -0.24% | 800 |
|---|
| 2025.12.03 | ₩40,425 | ₩40,465 | ₩40,425 | ₩40,433 | +0.02% | 1.7천 |
|---|
| 2025.12.02 | ₩40,345 | ₩40,345 | ₩40,195 | ₩40,195 | -0.37% | 1.1천 |
|---|
| 2025.12.01 | ₩40,097 | ₩40,097 | ₩40,097 | ₩40,097 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩40,605 | ₩40,605 | ₩40,605 | ₩40,605 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,411 | ₩40,431 | ₩40,398 | ₩40,413 | +0.00% | 2.4천 |
|---|
| 2025.11.25 | ₩40,118 | ₩40,127 | ₩40,118 | ₩40,127 | +0.02% | 1.6천 |
|---|
| 2025.11.24 | ₩39,544 | ₩39,678 | ₩39,544 | ₩39,616 | +0.18% | 1.5천 |
|---|
| 2025.11.21 | ₩38,597 | ₩38,597 | ₩38,538 | ₩38,538 | -0.15% | 800 |
|---|
| 2025.11.20 | ₩39,731 | ₩39,731 | ₩38,202 | ₩38,202 | -3.85% | 1천 |
|---|
| 2025.11.19 | ₩39,084 | ₩39,084 | ₩39,084 | ₩39,084 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,383 | ₩38,904 | ₩38,330 | ₩38,696 | +0.81% | 2.3만 |
|---|
| 2025.11.17 | ₩38,629 | ₩38,753 | ₩38,597 | ₩38,753 | +0.32% | 1.1천 |
|---|
| 2025.11.14 | ₩39,044 | ₩39,044 | ₩39,044 | ₩39,044 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩39,984 | ₩40,105 | ₩39,044 | ₩39,085 | -2.25% | 3천 |
|---|
| 2025.11.12 | ₩40,398 | ₩40,398 | ₩40,065 | ₩40,167 | -0.57% | 3.1천 |
|---|
| 2025.11.11 | ₩39,678 | ₩39,888 | ₩39,678 | ₩39,888 | +0.53% | 500 |
|---|
| 2025.11.10 | ₩39,998 | ₩40,025 | ₩39,891 | ₩39,902 | -0.24% | 1.5천 |
|---|
| 2025.11.07 | ₩38,930 | ₩39,321 | ₩38,624 | ₩39,321 | +1.00% | 2.4천 |
|---|
| 2025.11.06 | ₩39,411 | ₩39,411 | ₩39,411 | ₩39,411 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,768 | ₩39,768 | ₩39,768 | ₩39,768 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩40,118 | ₩40,118 | ₩39,504 | ₩39,504 | -1.53% | 700 |
|---|
| 2025.11.03 | ₩40,394 | ₩40,394 | ₩40,394 | ₩40,394 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩40,652 | ₩40,652 | ₩40,235 | ₩40,375 | -0.68% | 600 |
|---|
| 2025.10.30 | ₩40,585 | ₩40,598 | ₩40,250 | ₩40,250 | -0.83% | 1.3만 |
|---|
| 2025.10.29 | ₩40,758 | ₩40,945 | ₩40,578 | ₩40,578 | -0.44% | 4.9천 |
|---|
| 2025.10.28 | ₩40,291 | ₩40,531 | ₩40,291 | ₩40,446 | +0.38% | 600 |
|---|
| 2025.10.27 | ₩40,305 | ₩40,457 | ₩40,305 | ₩40,457 | +0.38% | 600 |
|---|
| 2025.10.24 | ₩40,198 | ₩40,251 | ₩40,004 | ₩40,004 | -0.48% | 1.6천 |
|---|
| 2025.10.23 | ₩39,336 | ₩39,336 | ₩39,336 | ₩39,336 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩38,681 | ₩38,681 | ₩38,681 | ₩38,681 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,368 | ₩39,368 | ₩39,368 | ₩39,368 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩39,411 | ₩39,425 | ₩39,411 | ₩39,425 | +0.04% | 600 |
|---|
| 2025.10.17 | ₩38,766 | ₩38,766 | ₩38,766 | ₩38,766 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,624 | ₩39,624 | ₩38,830 | ₩38,878 | -1.88% | 1.8천 |
|---|
| 2025.10.15 | ₩39,397 | ₩39,397 | ₩39,251 | ₩39,284 | -0.29% | 900 |
|---|
| 2025.10.14 | ₩39,107 | ₩39,107 | ₩38,804 | ₩38,804 | -0.77% | 1천 |
|---|
| 2025.10.13 | ₩38,730 | ₩38,805 | ₩38,693 | ₩38,805 | +0.19% | 400 |
|---|
| 2025.10.10 | ₩37,822 | ₩37,822 | ₩37,822 | ₩37,822 | 0.00% | 200 |
|---|