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 | ₩48,057 | ₩48,284 | ₩48,057 | ₩48,151 | +0.19% | 4.8천 |
| 2026.10.08 | ₩48,071 | ₩48,071 | ₩47,590 | ₩47,696 | -0.78% | 6.4천 |
| 2026.10.07 | ₩48,204 | ₩48,471 | ₩48,204 | ₩48,240 | +0.07% | 2.1만 |
| 2026.10.06 | ₩48,912 | ₩48,912 | ₩48,611 | ₩48,611 | -0.61% | 7.3만 |
| 2026.10.05 | ₩48,271 | ₩48,752 | ₩48,271 | ₩48,686 | +0.86% | 3.5천 |
| 2026.10.02 | ₩48,124 | ₩48,298 | ₩48,124 | ₩48,284 | +0.33% | 1.1만 |
| 2026.10.01 | ₩47,110 | ₩47,684 | ₩46,909 | ₩47,653 | +1.15% | 7.1천 |
| 2026.09.30 | ₩47,323 | ₩47,564 | ₩47,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,222 |
| -0.21% |
| 1.7천 |
| 2026.09.29 | ₩47,110 | ₩47,263 | ₩47,016 | ₩47,170 | +0.13% | 2.4천 |
|---|
| 2026.09.28 | ₩46,442 | ₩46,829 | ₩46,088 | ₩46,739 | +0.64% | 4천 |
|---|
| 2026.09.25 | ₩47,110 | ₩47,377 | ₩47,110 | ₩47,290 | +0.38% | 4.2천 |
|---|
| 2026.09.24 | ₩46,629 | ₩46,990 | ₩46,416 | ₩46,920 | +0.62% | 1.6천 |
|---|
| 2026.09.23 | ₩47,110 | ₩47,110 | ₩46,896 | ₩47,046 | -0.14% | 1.2천 |
|---|
| 2026.09.22 | ₩47,036 | ₩47,119 | ₩46,843 | ₩47,119 | +0.18% | 2.6천 |
|---|
| 2026.09.21 | ₩46,509 | ₩46,816 | ₩46,509 | ₩46,707 | +0.42% | 5.8천 |
|---|
| 2026.09.18 | ₩45,508 | ₩45,841 | ₩45,441 | ₩45,841 | +0.73% | 1.1천 |
|---|
| 2026.09.17 | ₩45,554 | ₩45,788 | ₩45,554 | ₩45,675 | +0.26% | 1.9천 |
|---|
| 2026.09.16 | ₩44,920 | ₩44,920 | ₩44,450 | ₩44,450 | -1.05% | 700 |
|---|
| 2026.09.15 | ₩44,412 | ₩44,412 | ₩43,973 | ₩44,066 | -0.78% | 2.8천 |
|---|
| 2026.09.14 | ₩44,186 | ₩44,373 | ₩44,063 | ₩44,063 | -0.28% | 500 |
|---|
| 2026.09.11 | ₩45,561 | ₩45,735 | ₩45,401 | ₩45,453 | -0.24% | 2.9만 |
|---|
| 2026.09.10 | ₩45,214 | ₩45,267 | ₩44,770 | ₩44,770 | -0.98% | 3.5만 |
|---|
| 2026.09.09 | ₩45,743 | ₩45,743 | ₩45,743 | ₩45,743 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩44,946 | ₩45,775 | ₩44,946 | ₩45,522 | +1.28% | 2.2만 |
|---|
| 2026.09.04 | ₩44,186 | ₩44,398 | ₩44,146 | ₩44,398 | +0.48% | 3.9천 |
|---|
| 2026.09.03 | ₩43,439 | ₩43,476 | ₩43,359 | ₩43,476 | +0.09% | 600 |
|---|
| 2026.09.02 | ₩42,831 | ₩43,088 | ₩42,604 | ₩43,088 | +0.60% | 1.4천 |
|---|
| 2026.09.01 | ₩42,891 | ₩42,905 | ₩42,794 | ₩42,794 | -0.23% | 2.1천 |
|---|
| 2026.08.31 | ₩43,572 | ₩43,603 | ₩43,359 | ₩43,603 | +0.07% | 1.4천 |
|---|
| 2026.08.28 | ₩44,119 | ₩44,119 | ₩43,476 | ₩43,476 | -1.46% | 2.6천 |
|---|
| 2026.08.27 | ₩44,520 | ₩44,840 | ₩44,426 | ₩44,840 | +0.72% | 1.6만 |
|---|
| 2026.08.26 | ₩43,999 | ₩44,200 | ₩43,879 | ₩44,186 | +0.42% | 2.5천 |
|---|
| 2026.08.25 | ₩43,659 | ₩43,746 | ₩43,659 | ₩43,698 | +0.09% | 1.6천 |
|---|
| 2026.08.24 | ₩43,145 | ₩43,276 | ₩43,125 | ₩43,276 | +0.30% | 1.7천 |
|---|
| 2026.08.21 | ₩43,746 | ₩43,779 | ₩43,692 | ₩43,740 | -0.01% | 3.7천 |
|---|
| 2026.08.20 | ₩43,612 | ₩43,719 | ₩43,278 | ₩43,292 | -0.73% | 4.4천 |
|---|
| 2026.08.19 | ₩43,706 | ₩43,973 | ₩43,706 | ₩43,973 | +0.61% | 600 |
|---|
| 2026.08.18 | ₩43,172 | ₩43,172 | ₩42,825 | ₩42,858 | -0.73% | 2.1천 |
|---|
| 2026.08.17 | ₩43,719 | ₩43,892 | ₩43,666 | ₩43,732 | +0.03% | 4.8천 |
|---|
| 2026.08.14 | ₩43,652 | ₩43,666 | ₩43,359 | ₩43,403 | -0.57% | 1.9천 |
|---|
| 2026.08.13 | ₩43,265 | ₩43,424 | ₩43,261 | ₩43,261 | -0.01% | 4.3천 |
|---|
| 2026.08.12 | ₩42,971 | ₩43,072 | ₩42,891 | ₩43,031 | +0.14% | 3.2천 |
|---|
| 2026.08.11 | ₩42,371 | ₩42,371 | ₩42,309 | ₩42,309 | -0.14% | 800 |
|---|
| 2026.08.10 | ₩42,304 | ₩42,304 | ₩42,148 | ₩42,148 | -0.37% | 1.7천 |
|---|
| 2026.08.07 | ₩41,596 | ₩41,863 | ₩41,596 | ₩41,794 | +0.47% | 3.2천 |
|---|
| 2026.08.06 | ₩41,516 | ₩41,757 | ₩41,257 | ₩41,257 | -0.62% | 3.6천 |
|---|
| 2026.08.05 | ₩42,104 | ₩42,104 | ₩41,636 | ₩41,636 | -1.11% | 1.5천 |
|---|
| 2026.08.04 | ₩41,396 | ₩41,786 | ₩41,356 | ₩41,786 | +0.94% | 1.7천 |
|---|
| 2026.08.03 | ₩40,609 | ₩40,929 | ₩40,609 | ₩40,896 | +0.71% | 4.9천 |
|---|
| 2026.07.31 | ₩40,649 | ₩40,822 | ₩40,649 | ₩40,765 | +0.29% | 1천 |
|---|
| 2026.07.30 | ₩40,155 | ₩40,595 | ₩40,155 | ₩40,595 | +1.10% | 5.9천 |
|---|
| 2026.07.29 | ₩39,941 | ₩40,181 | ₩39,527 | ₩39,527 | -1.04% | 8.4천 |
|---|
| 2026.07.28 | ₩40,235 | ₩40,635 | ₩40,235 | ₩40,622 | +0.96% | 2.2천 |
|---|
| 2026.07.27 | ₩41,450 | ₩41,450 | ₩41,089 | ₩41,396 | -0.13% | 1.3천 |
|---|
| 2026.07.24 | ₩41,944 | ₩42,170 | ₩41,805 | ₩41,805 | -0.33% | 1.2천 |
|---|
| 2026.07.23 | ₩42,497 | ₩42,531 | ₩42,117 | ₩42,145 | -0.83% | 3.3천 |
|---|
| 2026.07.22 | ₩42,251 | ₩42,304 | ₩42,117 | ₩42,144 | -0.25% | 4.4천 |
|---|
| 2026.07.21 | ₩41,944 | ₩42,117 | ₩41,944 | ₩42,117 | +0.41% | 4.2천 |
|---|
| 2026.07.20 | ₩41,503 | ₩41,503 | ₩41,009 | ₩41,009 | -1.19% | 4.3천 |
|---|
| 2026.07.17 | ₩40,715 | ₩41,316 | ₩40,715 | ₩41,243 | +1.30% | 6.8천 |
|---|
| 2026.07.16 | ₩41,797 | ₩41,797 | ₩41,236 | ₩41,296 | -1.20% | 1.1천 |
|---|
| 2026.07.15 | ₩42,064 | ₩42,064 | ₩41,383 | ₩41,823 | -0.57% | 1.6천 |
|---|
| 2026.07.14 | ₩42,170 | ₩42,237 | ₩42,104 | ₩42,193 | +0.05% | 3.4천 |
|---|
| 2026.07.13 | ₩42,050 | ₩42,050 | ₩41,797 | ₩41,797 | -0.60% | 1.9천 |
|---|
| 2026.07.10 | ₩42,384 | ₩42,384 | ₩42,210 | ₩42,224 | -0.38% | 5.2천 |
|---|
| 2026.07.09 | ₩42,744 | ₩42,744 | ₩42,397 | ₩42,397 | -0.81% | 3.1천 |
|---|
| 2026.07.08 | ₩41,456 | ₩41,761 | ₩41,423 | ₩41,761 | +0.73% | 3천 |
|---|
| 2026.07.07 | ₩41,558 | ₩41,930 | ₩41,543 | ₩41,850 | +0.70% | 2.7천 |
|---|
| 2026.07.06 | ₩42,718 | ₩42,838 | ₩42,477 | ₩42,483 | -0.55% | 2.8천 |
|---|
| 2026.07.02 | ₩42,117 | ₩42,237 | ₩41,870 | ₩42,016 | -0.24% | 1.9천 |
|---|
| 2026.07.01 | ₩42,718 | ₩42,744 | ₩42,395 | ₩42,395 | -0.76% | 2.1천 |
|---|
| 2026.06.30 | ₩42,918 | ₩43,198 | ₩42,918 | ₩43,158 | +0.56% | 3.6천 |
|---|
| 2026.06.29 | ₩42,464 | ₩42,818 | ₩42,117 | ₩42,807 | +0.81% | 2.9천 |
|---|
| 2026.06.26 | ₩42,237 | ₩42,611 | ₩42,224 | ₩42,291 | +0.13% | 7.1천 |
|---|
| 2026.06.25 | ₩43,385 | ₩43,385 | ₩43,065 | ₩43,252 | -0.31% | 1.6만 |
|---|
| 2026.06.24 | ₩42,718 | ₩42,885 | ₩42,638 | ₩42,878 | +0.37% | 6.7천 |
|---|
| 2026.06.23 | ₩43,879 | ₩43,879 | ₩43,479 | ₩43,496 | -0.87% | 2.6만 |
|---|
| 2026.06.22 | ₩44,587 | ₩44,760 | ₩44,560 | ₩44,760 | +0.39% | 9.1천 |
|---|
| 2026.06.18 | ₩43,933 | ₩44,053 | ₩43,866 | ₩43,933 | 0.00% | 7천 |
|---|
| 2026.06.17 | ₩43,799 | ₩44,053 | ₩43,392 | ₩43,425 | -0.85% | 1.1만 |
|---|
| 2026.06.16 | ₩43,933 | ₩43,933 | ₩43,465 | ₩43,465 | -1.06% | 3.2천 |
|---|
| 2026.06.15 | ₩43,986 | ₩44,099 | ₩43,973 | ₩44,039 | +0.12% | 2천 |
|---|
| 2026.06.12 | ₩43,666 | ₩43,732 | ₩43,599 | ₩43,707 | +0.09% | 2.2천 |
|---|
| 2026.06.11 | ₩42,331 | ₩43,318 | ₩42,331 | ₩43,250 | +2.17% | 3.7천 |
|---|
| 2026.06.10 | ₩42,718 | ₩42,785 | ₩41,648 | ₩41,648 | -2.50% | 1.4천 |
|---|
| 2026.06.09 | ₩43,412 | ₩43,412 | ₩41,783 | ₩42,846 | -1.30% | 3.5천 |
|---|
| 2026.06.08 | ₩43,479 | ₩43,612 | ₩43,357 | ₩43,357 | -0.28% | 4.1천 |
|---|
| 2026.06.05 | ₩43,132 | ₩43,132 | ₩42,943 | ₩42,943 | -0.44% | 600 |
|---|
| 2026.06.04 | ₩44,640 | ₩45,227 | ₩44,640 | ₩44,974 | +0.75% | 1.7천 |
|---|
| 2026.06.03 | ₩45,081 | ₩45,081 | ₩44,720 | ₩44,854 | -0.50% | 6천 |
|---|
| 2026.06.02 | ₩45,308 | ₩45,588 | ₩45,274 | ₩45,414 | +0.24% | 6천 |
|---|
| 2026.06.01 | ₩44,760 | ₩44,907 | ₩44,720 | ₩44,747 | -0.03% | 7.3천 |
|---|
| 2026.05.29 | ₩44,467 | ₩44,655 | ₩44,464 | ₩44,655 | +0.42% | 1.3천 |
|---|
| 2026.05.28 | ₩43,826 | ₩44,413 | ₩43,826 | ₩44,333 | +1.16% | 1.5천 |
|---|
| 2026.05.27 | ₩43,332 | ₩43,751 | ₩43,252 | ₩43,751 | +0.97% | 4.6천 |
|---|
| 2026.05.26 | ₩43,492 | ₩43,492 | ₩43,423 | ₩43,423 | -0.16% | 1.1천 |
|---|
| 2026.05.22 | ₩42,664 | ₩42,925 | ₩42,624 | ₩42,838 | +0.41% | 3.7천 |
|---|
| 2026.05.21 | ₩41,957 | ₩42,037 | ₩41,917 | ₩42,037 | +0.19% | 800 |
|---|
| 2026.05.20 | ₩41,590 | ₩41,636 | ₩41,590 | ₩41,636 | +0.11% | 500 |
|---|
| 2026.05.19 | ₩40,769 | ₩41,423 | ₩40,769 | ₩41,209 | +1.08% | 4.4천 |
|---|
| 2026.05.18 | ₩41,677 | ₩41,677 | ₩41,450 | ₩41,570 | -0.26% | 800 |
|---|
| 2026.05.15 | ₩42,157 | ₩42,157 | ₩41,950 | ₩42,064 | -0.22% | 2.8천 |
|---|
| 2026.05.14 | ₩42,718 | ₩43,172 | ₩42,718 | ₩43,158 | +1.03% | 3.8천 |
|---|
| 2026.05.13 | ₩42,611 | ₩43,025 | ₩42,611 | ₩42,922 | +0.73% | 4.6천 |
|---|
| 2026.05.12 | ₩42,264 | ₩42,652 | ₩41,770 | ₩42,652 | +0.92% | 3.5천 |
|---|
| 2026.05.11 | ₩41,930 | ₩42,958 | ₩41,930 | ₩42,707 | +1.85% | 5.7천 |
|---|
| 2026.05.08 | ₩42,024 | ₩42,154 | ₩42,024 | ₩42,154 | +0.31% | 900 |
|---|
| 2026.05.07 | ₩42,618 | ₩42,618 | ₩41,730 | ₩41,730 | -2.08% | 2.9천 |
|---|
| 2026.05.06 | ₩42,491 | ₩43,238 | ₩42,491 | ₩43,238 | +1.76% | 8.6천 |
|---|
| 2026.05.05 | ₩42,024 | ₩42,259 | ₩42,024 | ₩42,255 | +0.55% | 1.2천 |
|---|
| 2026.05.04 | ₩41,743 | ₩41,877 | ₩41,656 | ₩41,703 | -0.10% | 1.9천 |
|---|
| 2026.05.01 | ₩42,130 | ₩42,130 | ₩41,970 | ₩41,970 | -0.38% | 3.6천 |
|---|
| 2026.04.30 | ₩41,837 | ₩42,397 | ₩41,837 | ₩42,397 | +1.34% | 500 |
|---|
| 2026.04.29 | ₩41,636 | ₩41,636 | ₩41,450 | ₩41,450 | -0.45% | 500 |
|---|
| 2026.04.28 | ₩41,997 | ₩42,037 | ₩41,627 | ₩41,627 | -0.88% | 5.1천 |
|---|
| 2026.04.27 | ₩42,277 | ₩42,317 | ₩42,144 | ₩42,317 | +0.09% | 2.9천 |
|---|
| 2026.04.24 | ₩42,558 | ₩42,558 | ₩42,377 | ₩42,377 | -0.42% | 2.5천 |
|---|
| 2026.04.23 | ₩42,718 | ₩42,825 | ₩42,632 | ₩42,632 | -0.20% | 1.1천 |
|---|
| 2026.04.22 | ₩42,731 | ₩42,731 | ₩42,598 | ₩42,651 | -0.19% | 2천 |
|---|
| 2026.04.21 | ₩42,417 | ₩42,417 | ₩42,148 | ₩42,148 | -0.64% | 1.8천 |
|---|
| 2026.04.20 | ₩42,217 | ₩42,308 | ₩42,217 | ₩42,308 | +0.22% | 1.3천 |
|---|
| 2026.04.17 | ₩41,757 | ₩42,089 | ₩41,757 | ₩42,089 | +0.80% | 1.1천 |
|---|
| 2026.04.16 | ₩41,984 | ₩41,994 | ₩41,984 | ₩41,994 | +0.03% | 700 |
|---|
| 2026.04.15 | ₩41,863 | ₩41,957 | ₩41,730 | ₩41,754 | -0.26% | 2.4천 |
|---|
| 2026.04.14 | ₩42,157 | ₩42,157 | ₩42,037 | ₩42,100 | -0.14% | 2.1천 |
|---|
| 2026.04.13 | ₩41,783 | ₩42,125 | ₩41,783 | ₩42,125 | +0.82% | 2.7천 |
|---|
| 2026.04.10 | ₩41,984 | ₩41,984 | ₩41,725 | ₩41,725 | -0.62% | 4천 |
|---|
| 2026.04.09 | ₩41,730 | ₩41,997 | ₩41,690 | ₩41,877 | +0.35% | 6.6천 |
|---|
| 2026.04.08 | ₩41,550 | ₩41,652 | ₩41,550 | ₩41,652 | +0.25% | 600 |
|---|
| 2026.04.07 | ₩40,622 | ₩40,757 | ₩40,562 | ₩40,757 | +0.33% | 5.2천 |
|---|
| 2026.04.06 | ₩40,922 | ₩40,922 | ₩40,582 | ₩40,754 | -0.41% | 8.1천 |
|---|
| 2026.04.02 | ₩40,795 | ₩40,916 | ₩40,795 | ₩40,916 | +0.29% | 8.6천 |
|---|
| 2026.04.01 | ₩40,902 | ₩40,902 | ₩40,849 | ₩40,862 | -0.10% | 700 |
|---|
| 2026.03.31 | ₩39,995 | ₩40,319 | ₩39,848 | ₩40,319 | +0.81% | 2.1천 |
|---|
| 2026.03.30 | ₩39,404 | ₩39,404 | ₩39,404 | ₩39,404 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩39,707 | ₩39,781 | ₩39,434 | ₩39,514 | -0.49% | 900 |
|---|
| 2026.03.26 | ₩39,808 | ₩39,808 | ₩39,738 | ₩39,738 | -0.17% | 2천 |
|---|
| 2026.03.25 | ₩40,221 | ₩40,221 | ₩40,221 | ₩40,221 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩39,594 | ₩39,874 | ₩39,594 | ₩39,874 | +0.71% | 600 |
|---|
| 2026.03.23 | ₩39,714 | ₩39,714 | ₩39,420 | ₩39,420 | -0.74% | 2.3천 |
|---|
| 2026.03.20 | ₩39,207 | ₩39,207 | ₩38,660 | ₩38,726 | -1.23% | 1.8천 |
|---|
| 2026.03.19 | ₩39,057 | ₩39,380 | ₩39,057 | ₩39,380 | +0.83% | 500 |
|---|
| 2026.03.18 | ₩39,661 | ₩39,794 | ₩39,487 | ₩39,487 | -0.44% | 5.1천 |
|---|
| 2026.03.17 | ₩39,834 | ₩39,888 | ₩39,794 | ₩39,794 | -0.10% | 3천 |
|---|
| 2026.03.16 | ₩39,621 | ₩39,781 | ₩39,514 | ₩39,661 | +0.10% | 4.2천 |
|---|
| 2026.03.13 | ₩39,487 | ₩39,501 | ₩39,127 | ₩39,140 | -0.88% | 3.8천 |
|---|
| 2026.03.12 | ₩39,821 | ₩39,821 | ₩39,527 | ₩39,594 | -0.57% | 1만 |
|---|
| 2026.03.11 | ₩40,008 | ₩40,248 | ₩39,914 | ₩40,203 | +0.49% | 2.4천 |
|---|
| 2026.03.10 | ₩40,372 | ₩40,594 | ₩40,288 | ₩40,302 | -0.18% | 6.4천 |
|---|
| 2026.03.09 | ₩38,980 | ₩40,328 | ₩38,980 | ₩40,328 | +3.46% | 1.9천 |
|---|
| 2026.03.06 | ₩39,968 | ₩39,968 | ₩39,527 | ₩39,538 | -1.08% | 3.4천 |
|---|
| 2026.03.05 | ₩41,089 | ₩41,089 | ₩40,101 | ₩40,434 | -1.60% | 5.5천 |
|---|
| 2026.03.04 | ₩41,276 | ₩41,423 | ₩41,116 | ₩41,249 | -0.06% | 3만 |
|---|
| 2026.03.03 | ₩40,595 | ₩41,396 | ₩40,382 | ₩41,252 | +1.62% | 1.1만 |
|---|
| 2026.03.02 | ₩41,463 | ₩41,997 | ₩41,436 | ₩41,843 | +0.92% | 2.2만 |
|---|
| 2026.02.27 | ₩41,596 | ₩41,850 | ₩41,463 | ₩41,850 | +0.61% | 1.6만 |
|---|
| 2026.02.26 | ₩41,797 | ₩42,289 | ₩41,797 | ₩42,289 | +1.18% | 700 |
|---|
| 2026.02.25 | ₩42,184 | ₩42,236 | ₩42,113 | ₩42,113 | -0.17% | 900 |
|---|
| 2026.02.24 | ₩41,757 | ₩42,064 | ₩41,757 | ₩42,002 | +0.59% | 2천 |
|---|
| 2026.02.23 | ₩41,022 | ₩41,209 | ₩41,022 | ₩41,209 | +0.46% | 2.5천 |
|---|
| 2026.02.20 | ₩41,510 | ₩41,610 | ₩41,369 | ₩41,556 | +0.11% | 3천 |
|---|
| 2026.02.19 | ₩41,556 | ₩41,556 | ₩41,463 | ₩41,463 | -0.22% | 800 |
|---|
| 2026.02.18 | ₩41,717 | ₩41,717 | ₩41,490 | ₩41,610 | -0.26% | 7.9천 |
|---|
| 2026.02.17 | ₩40,729 | ₩41,249 | ₩40,729 | ₩41,129 | +0.98% | 3.2천 |
|---|
| 2026.02.13 | ₩41,143 | ₩41,183 | ₩41,017 | ₩41,017 | -0.30% | 2천 |
|---|
| 2026.02.12 | ₩41,890 | ₩41,890 | ₩40,850 | ₩40,850 | -2.48% | 800 |
|---|
| 2026.02.11 | ₩41,797 | ₩41,823 | ₩41,703 | ₩41,810 | +0.03% | 900 |
|---|
| 2026.02.10 | ₩41,930 | ₩42,077 | ₩41,580 | ₩41,580 | -0.83% | 2.9천 |
|---|
| 2026.02.09 | ₩41,783 | ₩41,931 | ₩41,783 | ₩41,931 | +0.35% | 1.4천 |
|---|
| 2026.02.06 | ₩41,189 | ₩41,742 | ₩41,189 | ₩41,742 | +1.34% | 1.6천 |
|---|
| 2026.02.05 | ₩40,622 | ₩40,622 | ₩40,395 | ₩40,402 | -0.54% | 700 |
|---|
| 2026.02.04 | ₩41,783 | ₩41,850 | ₩41,062 | ₩41,062 | -1.73% | 2.5천 |
|---|
| 2026.02.03 | ₩41,783 | ₩41,809 | ₩41,229 | ₩41,596 | -0.45% | 7.7천 |
|---|
| 2026.02.02 | ₩41,316 | ₩41,530 | ₩41,316 | ₩41,516 | +0.48% | 4.1천 |
|---|
| 2026.01.30 | ₩41,289 | ₩41,316 | ₩40,782 | ₩40,969 | -0.78% | 5.8천 |
|---|
| 2026.01.29 | ₩41,383 | ₩41,623 | ₩40,968 | ₩41,623 | +0.58% | 4.5천 |
|---|
| 2026.01.28 | ₩41,156 | ₩41,289 | ₩41,156 | ₩41,289 | +0.32% | 1.2천 |
|---|
| 2026.01.27 | ₩41,303 | ₩41,396 | ₩41,273 | ₩41,273 | -0.07% | 2.4천 |
|---|
| 2026.01.26 | ₩41,049 | ₩41,196 | ₩40,996 | ₩41,009 | -0.10% | 1.3만 |
|---|
| 2026.01.23 | ₩41,049 | ₩41,049 | ₩40,902 | ₩40,902 | -0.36% | 2.1천 |
|---|
| 2026.01.22 | ₩41,383 | ₩41,476 | ₩41,223 | ₩41,249 | -0.32% | 7천 |
|---|
| 2026.01.21 | ₩41,169 | ₩41,249 | ₩40,836 | ₩41,108 | -0.15% | 2.5천 |
|---|
| 2026.01.20 | ₩40,555 | ₩41,009 | ₩40,482 | ₩40,542 | -0.03% | 6만 |
|---|
| 2026.01.16 | ₩41,423 | ₩41,450 | ₩41,303 | ₩41,303 | -0.29% | 4.4천 |
|---|
| 2026.01.15 | ₩41,614 | ₩41,757 | ₩41,543 | ₩41,543 | -0.17% | 7.8천 |
|---|
| 2026.01.14 | ₩41,022 | ₩41,227 | ₩41,022 | ₩41,227 | +0.50% | 900 |
|---|
| 2026.01.13 | ₩41,476 | ₩41,583 | ₩41,476 | ₩41,579 | +0.25% | 2.5천 |
|---|
| 2026.01.12 | ₩41,383 | ₩41,650 | ₩41,383 | ₩41,634 | +0.61% | 1.6천 |
|---|
| 2026.01.09 | ₩41,583 | ₩41,690 | ₩41,583 | ₩41,610 | +0.06% | 1.3천 |
|---|
| 2026.01.08 | ₩41,289 | ₩41,375 | ₩41,289 | ₩41,375 | +0.21% | 500 |
|---|
| 2026.01.07 | ₩41,677 | ₩41,757 | ₩41,570 | ₩41,619 | -0.14% | 7.7천 |
|---|
| 2026.01.06 | ₩41,369 | ₩41,865 | ₩41,369 | ₩41,865 | +1.20% | 3.7천 |
|---|
| 2026.01.05 | ₩40,862 | ₩41,236 | ₩40,862 | ₩41,173 | +0.76% | 2.4천 |
|---|
| 2026.01.02 | ₩40,685 | ₩40,685 | ₩40,685 | ₩40,685 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩40,382 | ₩40,382 | ₩40,157 | ₩40,157 | -0.56% | 2.7천 |
|---|
| 2025.12.30 | ₩40,511 | ₩40,511 | ₩40,511 | ₩40,511 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩41,049 | ₩41,076 | ₩41,049 | ₩41,076 | +0.07% | 3.3천 |
|---|
| 2025.12.26 | ₩41,209 | ₩41,316 | ₩41,209 | ₩41,281 | +0.17% | 1.1천 |
|---|
| 2025.12.24 | ₩41,259 | ₩41,259 | ₩41,259 | ₩41,259 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,022 | ₩41,102 | ₩41,022 | ₩41,102 | +0.20% | 1.1천 |
|---|
| 2025.12.22 | ₩41,026 | ₩41,026 | ₩41,026 | ₩41,026 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩40,569 | ₩40,662 | ₩40,542 | ₩40,662 | +0.23% | 7.2천 |
|---|
| 2025.12.18 | ₩40,141 | ₩40,302 | ₩40,088 | ₩40,088 | -0.13% | 3.4천 |
|---|
| 2025.12.17 | ₩39,914 | ₩39,914 | ₩39,687 | ₩39,687 | -0.57% | 800 |
|---|
| 2025.12.16 | ₩40,195 | ₩40,195 | ₩39,848 | ₩40,075 | -0.30% | 2.8천 |
|---|
| 2025.12.15 | ₩40,248 | ₩40,248 | ₩40,248 | ₩40,248 | 0.00% | 700 |
|---|
| 2025.12.12 | ₩40,609 | ₩40,609 | ₩40,355 | ₩40,382 | -0.56% | 3.5천 |
|---|
| 2025.12.11 | ₩40,622 | ₩40,942 | ₩40,622 | ₩40,942 | +0.79% | 6천 |
|---|
| 2025.12.10 | ₩40,328 | ₩40,789 | ₩40,328 | ₩40,789 | +1.14% | 3.4천 |
|---|
| 2025.12.09 | ₩40,502 | ₩40,502 | ₩40,368 | ₩40,368 | -0.33% | 1.8천 |
|---|
| 2025.12.08 | ₩40,569 | ₩40,569 | ₩40,331 | ₩40,331 | -0.59% | 1.1천 |
|---|
| 2025.12.05 | ₩40,702 | ₩40,702 | ₩40,446 | ₩40,446 | -0.63% | 3.2천 |
|---|
| 2025.12.04 | ₩40,475 | ₩40,475 | ₩40,376 | ₩40,376 | -0.24% | 800 |
|---|
| 2025.12.03 | ₩40,448 | ₩40,488 | ₩40,448 | ₩40,456 | +0.02% | 1.7천 |
|---|
| 2025.12.02 | ₩40,368 | ₩40,368 | ₩40,219 | ₩40,219 | -0.37% | 1.1천 |
|---|
| 2025.12.01 | ₩40,120 | ₩40,120 | ₩40,120 | ₩40,120 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩40,629 | ₩40,629 | ₩40,629 | ₩40,629 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,435 | ₩40,455 | ₩40,422 | ₩40,436 | +0.00% | 2.4천 |
|---|
| 2025.11.25 | ₩40,141 | ₩40,151 | ₩40,141 | ₩40,151 | +0.02% | 1.6천 |
|---|
| 2025.11.24 | ₩39,567 | ₩39,701 | ₩39,567 | ₩39,639 | +0.18% | 1.5천 |
|---|
| 2025.11.21 | ₩38,620 | ₩38,620 | ₩38,561 | ₩38,561 | -0.15% | 800 |
|---|
| 2025.11.20 | ₩39,754 | ₩39,754 | ₩38,224 | ₩38,224 | -3.85% | 1천 |
|---|
| 2025.11.19 | ₩39,107 | ₩39,107 | ₩39,107 | ₩39,107 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,406 | ₩38,927 | ₩38,353 | ₩38,718 | +0.81% | 2.3만 |
|---|
| 2025.11.17 | ₩38,652 | ₩38,776 | ₩38,620 | ₩38,776 | +0.32% | 1.1천 |
|---|
| 2025.11.14 | ₩39,067 | ₩39,067 | ₩39,067 | ₩39,067 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩40,008 | ₩40,128 | ₩39,067 | ₩39,108 | -2.25% | 3천 |
|---|
| 2025.11.12 | ₩40,422 | ₩40,422 | ₩40,088 | ₩40,191 | -0.57% | 3.1천 |
|---|
| 2025.11.11 | ₩39,701 | ₩39,912 | ₩39,701 | ₩39,912 | +0.53% | 500 |
|---|
| 2025.11.10 | ₩40,021 | ₩40,048 | ₩39,914 | ₩39,925 | -0.24% | 1.5천 |
|---|
| 2025.11.07 | ₩38,953 | ₩39,344 | ₩38,646 | ₩39,344 | +1.00% | 2.4천 |
|---|
| 2025.11.06 | ₩39,434 | ₩39,434 | ₩39,434 | ₩39,434 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,792 | ₩39,792 | ₩39,792 | ₩39,792 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩40,141 | ₩40,141 | ₩39,527 | ₩39,527 | -1.53% | 700 |
|---|
| 2025.11.03 | ₩40,418 | ₩40,418 | ₩40,418 | ₩40,418 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩40,675 | ₩40,675 | ₩40,259 | ₩40,399 | -0.68% | 600 |
|---|
| 2025.10.30 | ₩40,609 | ₩40,622 | ₩40,274 | ₩40,274 | -0.83% | 1.3만 |
|---|
| 2025.10.29 | ₩40,782 | ₩40,969 | ₩40,602 | ₩40,602 | -0.44% | 4.9천 |
|---|
| 2025.10.28 | ₩40,315 | ₩40,555 | ₩40,315 | ₩40,470 | +0.38% | 600 |
|---|
| 2025.10.27 | ₩40,328 | ₩40,480 | ₩40,328 | ₩40,480 | +0.38% | 600 |
|---|
| 2025.10.24 | ₩40,221 | ₩40,275 | ₩40,028 | ₩40,028 | -0.48% | 1.6천 |
|---|
| 2025.10.23 | ₩39,359 | ₩39,359 | ₩39,359 | ₩39,359 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩38,704 | ₩38,704 | ₩38,704 | ₩38,704 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,391 | ₩39,391 | ₩39,391 | ₩39,391 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩39,434 | ₩39,449 | ₩39,434 | ₩39,449 | +0.04% | 600 |
|---|
| 2025.10.17 | ₩38,789 | ₩38,789 | ₩38,789 | ₩38,789 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,647 | ₩39,647 | ₩38,853 | ₩38,901 | -1.88% | 1.8천 |
|---|
| 2025.10.15 | ₩39,420 | ₩39,420 | ₩39,274 | ₩39,307 | -0.29% | 900 |
|---|
| 2025.10.14 | ₩39,129 | ₩39,129 | ₩38,826 | ₩38,826 | -0.77% | 1천 |
|---|
| 2025.10.13 | ₩38,753 | ₩38,828 | ₩38,716 | ₩38,828 | +0.19% | 400 |
|---|
| 2025.10.10 | ₩37,844 | ₩37,844 | ₩37,844 | ₩37,844 | 0.00% | 200 |
|---|