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 | ₩48,074 | ₩48,301 | ₩48,074 | ₩48,167 | +0.19% | 4.8천 |
| 2026.10.08 | ₩48,087 | ₩48,087 | ₩47,606 | ₩47,712 | -0.78% | 6.4천 |
| 2026.10.07 | ₩48,221 | ₩48,488 | ₩48,221 | ₩48,257 | +0.07% | 2.1만 |
| 2026.10.06 | ₩48,928 | ₩48,928 | ₩48,628 | ₩48,628 | -0.61% | 7.3만 |
| 2026.10.05 | ₩48,287 | ₩48,768 | ₩48,287 | ₩48,703 | +0.86% | 3.5천 |
| 2026.10.02 | ₩48,140 | ₩48,314 | ₩48,140 | ₩48,301 | +0.33% | 1.1만 |
| 2026.10.01 | ₩47,126 | ₩47,700 | ₩46,925 | ₩47,669 | +1.15% | 7.1천 |
| 2026.09.30 | ₩47,339 | ₩47,580 | ₩47,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,238 |
| -0.21% |
| 1.7천 |
| 2026.09.29 | ₩47,126 | ₩47,279 | ₩47,032 | ₩47,186 | +0.13% | 2.4천 |
|---|
| 2026.09.28 | ₩46,458 | ₩46,845 | ₩46,104 | ₩46,754 | +0.64% | 4천 |
|---|
| 2026.09.25 | ₩47,126 | ₩47,393 | ₩47,126 | ₩47,306 | +0.38% | 4.2천 |
|---|
| 2026.09.24 | ₩46,645 | ₩47,005 | ₩46,431 | ₩46,936 | +0.62% | 1.6천 |
|---|
| 2026.09.23 | ₩47,126 | ₩47,126 | ₩46,912 | ₩47,061 | -0.14% | 1.2천 |
|---|
| 2026.09.22 | ₩47,052 | ₩47,135 | ₩46,858 | ₩47,135 | +0.18% | 2.6천 |
|---|
| 2026.09.21 | ₩46,525 | ₩46,832 | ₩46,525 | ₩46,722 | +0.42% | 5.8천 |
|---|
| 2026.09.18 | ₩45,523 | ₩45,857 | ₩45,456 | ₩45,857 | +0.73% | 1.1천 |
|---|
| 2026.09.17 | ₩45,570 | ₩45,804 | ₩45,570 | ₩45,690 | +0.26% | 1.9천 |
|---|
| 2026.09.16 | ₩44,936 | ₩44,936 | ₩44,465 | ₩44,465 | -1.05% | 700 |
|---|
| 2026.09.15 | ₩44,427 | ₩44,427 | ₩43,987 | ₩44,081 | -0.78% | 2.8천 |
|---|
| 2026.09.14 | ₩44,201 | ₩44,388 | ₩44,078 | ₩44,078 | -0.28% | 500 |
|---|
| 2026.09.11 | ₩45,577 | ₩45,750 | ₩45,416 | ₩45,468 | -0.24% | 2.9만 |
|---|
| 2026.09.10 | ₩45,229 | ₩45,283 | ₩44,785 | ₩44,785 | -0.98% | 3.5만 |
|---|
| 2026.09.09 | ₩45,758 | ₩45,758 | ₩45,758 | ₩45,758 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩44,961 | ₩45,790 | ₩44,961 | ₩45,538 | +1.28% | 2.2만 |
|---|
| 2026.09.04 | ₩44,201 | ₩44,413 | ₩44,161 | ₩44,413 | +0.48% | 3.9천 |
|---|
| 2026.09.03 | ₩43,453 | ₩43,491 | ₩43,373 | ₩43,491 | +0.09% | 600 |
|---|
| 2026.09.02 | ₩42,846 | ₩43,102 | ₩42,619 | ₩43,102 | +0.60% | 1.4천 |
|---|
| 2026.09.01 | ₩42,906 | ₩42,919 | ₩42,808 | ₩42,808 | -0.23% | 2.1천 |
|---|
| 2026.08.31 | ₩43,587 | ₩43,618 | ₩43,373 | ₩43,618 | +0.07% | 1.4천 |
|---|
| 2026.08.28 | ₩44,134 | ₩44,134 | ₩43,491 | ₩43,491 | -1.46% | 2.6천 |
|---|
| 2026.08.27 | ₩44,535 | ₩44,855 | ₩44,441 | ₩44,855 | +0.72% | 1.6만 |
|---|
| 2026.08.26 | ₩44,014 | ₩44,214 | ₩43,894 | ₩44,201 | +0.42% | 2.5천 |
|---|
| 2026.08.25 | ₩43,674 | ₩43,760 | ₩43,674 | ₩43,712 | +0.09% | 1.6천 |
|---|
| 2026.08.24 | ₩43,159 | ₩43,290 | ₩43,139 | ₩43,290 | +0.30% | 1.7천 |
|---|
| 2026.08.21 | ₩43,760 | ₩43,794 | ₩43,707 | ₩43,755 | -0.01% | 3.7천 |
|---|
| 2026.08.20 | ₩43,627 | ₩43,734 | ₩43,293 | ₩43,306 | -0.73% | 4.4천 |
|---|
| 2026.08.19 | ₩43,720 | ₩43,987 | ₩43,720 | ₩43,987 | +0.61% | 600 |
|---|
| 2026.08.18 | ₩43,186 | ₩43,186 | ₩42,839 | ₩42,872 | -0.73% | 2.1천 |
|---|
| 2026.08.17 | ₩43,734 | ₩43,907 | ₩43,680 | ₩43,747 | +0.03% | 4.8천 |
|---|
| 2026.08.14 | ₩43,667 | ₩43,680 | ₩43,373 | ₩43,417 | -0.57% | 1.9천 |
|---|
| 2026.08.13 | ₩43,280 | ₩43,439 | ₩43,276 | ₩43,276 | -0.01% | 4.3천 |
|---|
| 2026.08.12 | ₩42,986 | ₩43,086 | ₩42,906 | ₩43,046 | +0.14% | 3.2천 |
|---|
| 2026.08.11 | ₩42,385 | ₩42,385 | ₩42,324 | ₩42,324 | -0.14% | 800 |
|---|
| 2026.08.10 | ₩42,318 | ₩42,318 | ₩42,162 | ₩42,162 | -0.37% | 1.7천 |
|---|
| 2026.08.07 | ₩41,610 | ₩41,878 | ₩41,610 | ₩41,808 | +0.47% | 3.2천 |
|---|
| 2026.08.06 | ₩41,530 | ₩41,771 | ₩41,271 | ₩41,271 | -0.62% | 3.6천 |
|---|
| 2026.08.05 | ₩42,118 | ₩42,118 | ₩41,651 | ₩41,651 | -1.11% | 1.5천 |
|---|
| 2026.08.04 | ₩41,410 | ₩41,800 | ₩41,370 | ₩41,800 | +0.94% | 1.7천 |
|---|
| 2026.08.03 | ₩40,622 | ₩40,943 | ₩40,622 | ₩40,909 | +0.71% | 4.9천 |
|---|
| 2026.07.31 | ₩40,662 | ₩40,836 | ₩40,662 | ₩40,778 | +0.29% | 1천 |
|---|
| 2026.07.30 | ₩40,168 | ₩40,609 | ₩40,168 | ₩40,609 | +1.10% | 5.9천 |
|---|
| 2026.07.29 | ₩39,955 | ₩40,195 | ₩39,541 | ₩39,541 | -1.04% | 8.4천 |
|---|
| 2026.07.28 | ₩40,248 | ₩40,649 | ₩40,248 | ₩40,636 | +0.96% | 2.2천 |
|---|
| 2026.07.27 | ₩41,464 | ₩41,464 | ₩41,103 | ₩41,410 | -0.13% | 1.3천 |
|---|
| 2026.07.24 | ₩41,958 | ₩42,185 | ₩41,819 | ₩41,819 | -0.33% | 1.2천 |
|---|
| 2026.07.23 | ₩42,512 | ₩42,545 | ₩42,131 | ₩42,159 | -0.83% | 3.3천 |
|---|
| 2026.07.22 | ₩42,265 | ₩42,318 | ₩42,131 | ₩42,158 | -0.25% | 4.4천 |
|---|
| 2026.07.21 | ₩41,958 | ₩42,131 | ₩41,958 | ₩42,131 | +0.41% | 4.2천 |
|---|
| 2026.07.20 | ₩41,517 | ₩41,517 | ₩41,023 | ₩41,023 | -1.19% | 4.3천 |
|---|
| 2026.07.17 | ₩40,729 | ₩41,330 | ₩40,729 | ₩41,257 | +1.30% | 6.8천 |
|---|
| 2026.07.16 | ₩41,811 | ₩41,811 | ₩41,250 | ₩41,310 | -1.20% | 1.1천 |
|---|
| 2026.07.15 | ₩42,078 | ₩42,078 | ₩41,397 | ₩41,837 | -0.57% | 1.6천 |
|---|
| 2026.07.14 | ₩42,185 | ₩42,251 | ₩42,118 | ₩42,207 | +0.05% | 3.4천 |
|---|
| 2026.07.13 | ₩42,064 | ₩42,064 | ₩41,811 | ₩41,811 | -0.60% | 1.9천 |
|---|
| 2026.07.10 | ₩42,398 | ₩42,398 | ₩42,225 | ₩42,238 | -0.38% | 5.2천 |
|---|
| 2026.07.09 | ₩42,759 | ₩42,759 | ₩42,412 | ₩42,412 | -0.81% | 3.1천 |
|---|
| 2026.07.08 | ₩41,470 | ₩41,775 | ₩41,437 | ₩41,775 | +0.73% | 3천 |
|---|
| 2026.07.07 | ₩41,572 | ₩41,944 | ₩41,557 | ₩41,864 | +0.70% | 2.7천 |
|---|
| 2026.07.06 | ₩42,732 | ₩42,852 | ₩42,492 | ₩42,497 | -0.55% | 2.8천 |
|---|
| 2026.07.02 | ₩42,131 | ₩42,251 | ₩41,884 | ₩42,030 | -0.24% | 1.9천 |
|---|
| 2026.07.01 | ₩42,732 | ₩42,759 | ₩42,409 | ₩42,409 | -0.76% | 2.1천 |
|---|
| 2026.06.30 | ₩42,932 | ₩43,213 | ₩42,932 | ₩43,173 | +0.56% | 3.6천 |
|---|
| 2026.06.29 | ₩42,478 | ₩42,832 | ₩42,131 | ₩42,822 | +0.81% | 2.9천 |
|---|
| 2026.06.26 | ₩42,251 | ₩42,625 | ₩42,238 | ₩42,305 | +0.13% | 7.1천 |
|---|
| 2026.06.25 | ₩43,400 | ₩43,400 | ₩43,079 | ₩43,266 | -0.31% | 1.6만 |
|---|
| 2026.06.24 | ₩42,732 | ₩42,899 | ₩42,652 | ₩42,892 | +0.37% | 6.7천 |
|---|
| 2026.06.23 | ₩43,894 | ₩43,894 | ₩43,493 | ₩43,511 | -0.87% | 2.6만 |
|---|
| 2026.06.22 | ₩44,602 | ₩44,775 | ₩44,575 | ₩44,775 | +0.39% | 9.1천 |
|---|
| 2026.06.18 | ₩43,947 | ₩44,068 | ₩43,881 | ₩43,947 | 0.00% | 7천 |
|---|
| 2026.06.17 | ₩43,814 | ₩44,068 | ₩43,407 | ₩43,440 | -0.85% | 1.1만 |
|---|
| 2026.06.16 | ₩43,947 | ₩43,947 | ₩43,480 | ₩43,480 | -1.06% | 3.2천 |
|---|
| 2026.06.15 | ₩44,001 | ₩44,114 | ₩43,987 | ₩44,054 | +0.12% | 2천 |
|---|
| 2026.06.12 | ₩43,680 | ₩43,747 | ₩43,614 | ₩43,722 | +0.09% | 2.2천 |
|---|
| 2026.06.11 | ₩42,345 | ₩43,333 | ₩42,345 | ₩43,265 | +2.17% | 3.7천 |
|---|
| 2026.06.10 | ₩42,732 | ₩42,799 | ₩41,663 | ₩41,663 | -2.50% | 1.4천 |
|---|
| 2026.06.09 | ₩43,427 | ₩43,427 | ₩41,797 | ₩42,860 | -1.30% | 3.5천 |
|---|
| 2026.06.08 | ₩43,493 | ₩43,627 | ₩43,372 | ₩43,372 | -0.28% | 4.1천 |
|---|
| 2026.06.05 | ₩43,146 | ₩43,146 | ₩42,958 | ₩42,958 | -0.44% | 600 |
|---|
| 2026.06.04 | ₩44,655 | ₩45,243 | ₩44,655 | ₩44,989 | +0.75% | 1.7천 |
|---|
| 2026.06.03 | ₩45,096 | ₩45,096 | ₩44,735 | ₩44,869 | -0.50% | 6천 |
|---|
| 2026.06.02 | ₩45,323 | ₩45,603 | ₩45,289 | ₩45,430 | +0.24% | 6천 |
|---|
| 2026.06.01 | ₩44,775 | ₩44,922 | ₩44,735 | ₩44,762 | -0.03% | 7.3천 |
|---|
| 2026.05.29 | ₩44,482 | ₩44,670 | ₩44,479 | ₩44,670 | +0.42% | 1.3천 |
|---|
| 2026.05.28 | ₩43,841 | ₩44,428 | ₩43,841 | ₩44,348 | +1.16% | 1.5천 |
|---|
| 2026.05.27 | ₩43,346 | ₩43,766 | ₩43,266 | ₩43,766 | +0.97% | 4.6천 |
|---|
| 2026.05.26 | ₩43,507 | ₩43,507 | ₩43,437 | ₩43,437 | -0.16% | 1.1천 |
|---|
| 2026.05.22 | ₩42,679 | ₩42,939 | ₩42,639 | ₩42,852 | +0.41% | 3.7천 |
|---|
| 2026.05.21 | ₩41,971 | ₩42,051 | ₩41,931 | ₩42,051 | +0.19% | 800 |
|---|
| 2026.05.20 | ₩41,604 | ₩41,651 | ₩41,604 | ₩41,651 | +0.11% | 500 |
|---|
| 2026.05.19 | ₩40,783 | ₩41,437 | ₩40,783 | ₩41,223 | +1.08% | 4.4천 |
|---|
| 2026.05.18 | ₩41,691 | ₩41,691 | ₩41,464 | ₩41,584 | -0.26% | 800 |
|---|
| 2026.05.15 | ₩42,171 | ₩42,171 | ₩41,964 | ₩42,078 | -0.22% | 2.8천 |
|---|
| 2026.05.14 | ₩42,732 | ₩43,186 | ₩42,732 | ₩43,173 | +1.03% | 3.8천 |
|---|
| 2026.05.13 | ₩42,625 | ₩43,039 | ₩42,625 | ₩42,936 | +0.73% | 4.6천 |
|---|
| 2026.05.12 | ₩42,278 | ₩42,667 | ₩41,784 | ₩42,667 | +0.92% | 3.5천 |
|---|
| 2026.05.11 | ₩41,944 | ₩42,973 | ₩41,944 | ₩42,721 | +1.85% | 5.7천 |
|---|
| 2026.05.08 | ₩42,038 | ₩42,169 | ₩42,038 | ₩42,169 | +0.31% | 900 |
|---|
| 2026.05.07 | ₩42,632 | ₩42,632 | ₩41,744 | ₩41,744 | -2.08% | 2.9천 |
|---|
| 2026.05.06 | ₩42,505 | ₩43,253 | ₩42,505 | ₩43,253 | +1.76% | 8.6천 |
|---|
| 2026.05.05 | ₩42,038 | ₩42,273 | ₩42,038 | ₩42,269 | +0.55% | 1.2천 |
|---|
| 2026.05.04 | ₩41,757 | ₩41,891 | ₩41,671 | ₩41,717 | -0.10% | 1.9천 |
|---|
| 2026.05.01 | ₩42,145 | ₩42,145 | ₩41,984 | ₩41,984 | -0.38% | 3.6천 |
|---|
| 2026.04.30 | ₩41,851 | ₩42,412 | ₩41,851 | ₩42,412 | +1.34% | 500 |
|---|
| 2026.04.29 | ₩41,651 | ₩41,651 | ₩41,464 | ₩41,464 | -0.45% | 500 |
|---|
| 2026.04.28 | ₩42,011 | ₩42,051 | ₩41,641 | ₩41,641 | -0.88% | 5.1천 |
|---|
| 2026.04.27 | ₩42,291 | ₩42,332 | ₩42,158 | ₩42,332 | +0.09% | 2.9천 |
|---|
| 2026.04.24 | ₩42,572 | ₩42,572 | ₩42,392 | ₩42,392 | -0.42% | 2.5천 |
|---|
| 2026.04.23 | ₩42,732 | ₩42,839 | ₩42,647 | ₩42,647 | -0.20% | 1.1천 |
|---|
| 2026.04.22 | ₩42,746 | ₩42,746 | ₩42,612 | ₩42,665 | -0.19% | 2천 |
|---|
| 2026.04.21 | ₩42,432 | ₩42,432 | ₩42,162 | ₩42,162 | -0.64% | 1.8천 |
|---|
| 2026.04.20 | ₩42,231 | ₩42,322 | ₩42,231 | ₩42,322 | +0.22% | 1.3천 |
|---|
| 2026.04.17 | ₩41,771 | ₩42,103 | ₩41,771 | ₩42,103 | +0.80% | 1.1천 |
|---|
| 2026.04.16 | ₩41,998 | ₩42,008 | ₩41,998 | ₩42,008 | +0.03% | 700 |
|---|
| 2026.04.15 | ₩41,878 | ₩41,971 | ₩41,744 | ₩41,768 | -0.26% | 2.4천 |
|---|
| 2026.04.14 | ₩42,171 | ₩42,171 | ₩42,051 | ₩42,114 | -0.14% | 2.1천 |
|---|
| 2026.04.13 | ₩41,797 | ₩42,139 | ₩41,797 | ₩42,139 | +0.82% | 2.7천 |
|---|
| 2026.04.10 | ₩41,998 | ₩41,998 | ₩41,739 | ₩41,739 | -0.62% | 4천 |
|---|
| 2026.04.09 | ₩41,744 | ₩42,011 | ₩41,704 | ₩41,891 | +0.35% | 6.6천 |
|---|
| 2026.04.08 | ₩41,564 | ₩41,667 | ₩41,564 | ₩41,667 | +0.25% | 600 |
|---|
| 2026.04.07 | ₩40,636 | ₩40,770 | ₩40,576 | ₩40,770 | +0.33% | 5.2천 |
|---|
| 2026.04.06 | ₩40,936 | ₩40,936 | ₩40,596 | ₩40,768 | -0.41% | 8.1천 |
|---|
| 2026.04.02 | ₩40,809 | ₩40,929 | ₩40,809 | ₩40,929 | +0.29% | 8.6천 |
|---|
| 2026.04.01 | ₩40,916 | ₩40,916 | ₩40,863 | ₩40,876 | -0.10% | 700 |
|---|
| 2026.03.31 | ₩40,008 | ₩40,332 | ₩39,861 | ₩40,332 | +0.81% | 2.1천 |
|---|
| 2026.03.30 | ₩39,418 | ₩39,418 | ₩39,418 | ₩39,418 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩39,721 | ₩39,794 | ₩39,447 | ₩39,527 | -0.49% | 900 |
|---|
| 2026.03.26 | ₩39,821 | ₩39,821 | ₩39,752 | ₩39,752 | -0.17% | 2천 |
|---|
| 2026.03.25 | ₩40,235 | ₩40,235 | ₩40,235 | ₩40,235 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩39,607 | ₩39,888 | ₩39,607 | ₩39,888 | +0.71% | 600 |
|---|
| 2026.03.23 | ₩39,728 | ₩39,728 | ₩39,434 | ₩39,434 | -0.74% | 2.3천 |
|---|
| 2026.03.20 | ₩39,220 | ₩39,220 | ₩38,673 | ₩38,739 | -1.23% | 1.8천 |
|---|
| 2026.03.19 | ₩39,071 | ₩39,394 | ₩39,071 | ₩39,394 | +0.83% | 500 |
|---|
| 2026.03.18 | ₩39,674 | ₩39,808 | ₩39,501 | ₩39,501 | -0.44% | 5.1천 |
|---|
| 2026.03.17 | ₩39,848 | ₩39,901 | ₩39,808 | ₩39,808 | -0.10% | 3천 |
|---|
| 2026.03.16 | ₩39,634 | ₩39,794 | ₩39,527 | ₩39,674 | +0.10% | 4.2천 |
|---|
| 2026.03.13 | ₩39,501 | ₩39,514 | ₩39,140 | ₩39,153 | -0.88% | 3.8천 |
|---|
| 2026.03.12 | ₩39,834 | ₩39,834 | ₩39,541 | ₩39,607 | -0.57% | 1만 |
|---|
| 2026.03.11 | ₩40,021 | ₩40,262 | ₩39,928 | ₩40,216 | +0.49% | 2.4천 |
|---|
| 2026.03.10 | ₩40,386 | ₩40,608 | ₩40,302 | ₩40,315 | -0.18% | 6.4천 |
|---|
| 2026.03.09 | ₩38,993 | ₩40,342 | ₩38,993 | ₩40,342 | +3.46% | 1.9천 |
|---|
| 2026.03.06 | ₩39,981 | ₩39,981 | ₩39,541 | ₩39,551 | -1.08% | 3.4천 |
|---|
| 2026.03.05 | ₩41,103 | ₩41,103 | ₩40,115 | ₩40,447 | -1.60% | 5.5천 |
|---|
| 2026.03.04 | ₩41,290 | ₩41,437 | ₩41,130 | ₩41,263 | -0.06% | 3만 |
|---|
| 2026.03.03 | ₩40,609 | ₩41,410 | ₩40,395 | ₩41,266 | +1.62% | 1.1만 |
|---|
| 2026.03.02 | ₩41,477 | ₩42,011 | ₩41,450 | ₩41,857 | +0.92% | 2.2만 |
|---|
| 2026.02.27 | ₩41,610 | ₩41,864 | ₩41,477 | ₩41,864 | +0.61% | 1.6만 |
|---|
| 2026.02.26 | ₩41,811 | ₩42,304 | ₩41,811 | ₩42,304 | +1.18% | 700 |
|---|
| 2026.02.25 | ₩42,198 | ₩42,250 | ₩42,127 | ₩42,127 | -0.17% | 900 |
|---|
| 2026.02.24 | ₩41,771 | ₩42,078 | ₩41,771 | ₩42,016 | +0.59% | 2천 |
|---|
| 2026.02.23 | ₩41,036 | ₩41,223 | ₩41,036 | ₩41,223 | +0.46% | 2.5천 |
|---|
| 2026.02.20 | ₩41,524 | ₩41,624 | ₩41,383 | ₩41,570 | +0.11% | 3천 |
|---|
| 2026.02.19 | ₩41,570 | ₩41,570 | ₩41,477 | ₩41,477 | -0.22% | 800 |
|---|
| 2026.02.18 | ₩41,731 | ₩41,731 | ₩41,504 | ₩41,624 | -0.26% | 7.9천 |
|---|
| 2026.02.17 | ₩40,742 | ₩41,263 | ₩40,742 | ₩41,143 | +0.98% | 3.2천 |
|---|
| 2026.02.13 | ₩41,156 | ₩41,196 | ₩41,031 | ₩41,031 | -0.30% | 2천 |
|---|
| 2026.02.12 | ₩41,904 | ₩41,904 | ₩40,864 | ₩40,864 | -2.48% | 800 |
|---|
| 2026.02.11 | ₩41,811 | ₩41,837 | ₩41,717 | ₩41,824 | +0.03% | 900 |
|---|
| 2026.02.10 | ₩41,944 | ₩42,091 | ₩41,594 | ₩41,594 | -0.83% | 2.9천 |
|---|
| 2026.02.09 | ₩41,797 | ₩41,946 | ₩41,797 | ₩41,946 | +0.35% | 1.4천 |
|---|
| 2026.02.06 | ₩41,203 | ₩41,756 | ₩41,203 | ₩41,756 | +1.34% | 1.6천 |
|---|
| 2026.02.05 | ₩40,636 | ₩40,636 | ₩40,409 | ₩40,415 | -0.54% | 700 |
|---|
| 2026.02.04 | ₩41,797 | ₩41,864 | ₩41,076 | ₩41,076 | -1.73% | 2.5천 |
|---|
| 2026.02.03 | ₩41,797 | ₩41,823 | ₩41,243 | ₩41,610 | -0.45% | 7.7천 |
|---|
| 2026.02.02 | ₩41,330 | ₩41,544 | ₩41,330 | ₩41,530 | +0.48% | 4.1천 |
|---|
| 2026.01.30 | ₩41,303 | ₩41,330 | ₩40,796 | ₩40,983 | -0.78% | 5.8천 |
|---|
| 2026.01.29 | ₩41,397 | ₩41,637 | ₩40,981 | ₩41,637 | +0.58% | 4.5천 |
|---|
| 2026.01.28 | ₩41,170 | ₩41,303 | ₩41,170 | ₩41,303 | +0.32% | 1.2천 |
|---|
| 2026.01.27 | ₩41,317 | ₩41,410 | ₩41,287 | ₩41,287 | -0.07% | 2.4천 |
|---|
| 2026.01.26 | ₩41,063 | ₩41,210 | ₩41,010 | ₩41,023 | -0.10% | 1.3만 |
|---|
| 2026.01.23 | ₩41,063 | ₩41,063 | ₩40,916 | ₩40,916 | -0.36% | 2.1천 |
|---|
| 2026.01.22 | ₩41,397 | ₩41,490 | ₩41,237 | ₩41,263 | -0.32% | 7천 |
|---|
| 2026.01.21 | ₩41,183 | ₩41,263 | ₩40,849 | ₩41,122 | -0.15% | 2.5천 |
|---|
| 2026.01.20 | ₩40,569 | ₩41,023 | ₩40,495 | ₩40,555 | -0.03% | 6만 |
|---|
| 2026.01.16 | ₩41,437 | ₩41,464 | ₩41,317 | ₩41,317 | -0.29% | 4.4천 |
|---|
| 2026.01.15 | ₩41,628 | ₩41,771 | ₩41,557 | ₩41,557 | -0.17% | 7.8천 |
|---|
| 2026.01.14 | ₩41,036 | ₩41,241 | ₩41,036 | ₩41,241 | +0.50% | 900 |
|---|
| 2026.01.13 | ₩41,490 | ₩41,597 | ₩41,490 | ₩41,593 | +0.25% | 2.5천 |
|---|
| 2026.01.12 | ₩41,397 | ₩41,664 | ₩41,397 | ₩41,648 | +0.61% | 1.6천 |
|---|
| 2026.01.09 | ₩41,597 | ₩41,704 | ₩41,597 | ₩41,624 | +0.06% | 1.3천 |
|---|
| 2026.01.08 | ₩41,303 | ₩41,389 | ₩41,303 | ₩41,389 | +0.21% | 500 |
|---|
| 2026.01.07 | ₩41,691 | ₩41,771 | ₩41,584 | ₩41,633 | -0.14% | 7.7천 |
|---|
| 2026.01.06 | ₩41,383 | ₩41,879 | ₩41,383 | ₩41,879 | +1.20% | 3.7천 |
|---|
| 2026.01.05 | ₩40,876 | ₩41,250 | ₩40,876 | ₩41,187 | +0.76% | 2.4천 |
|---|
| 2026.01.02 | ₩40,698 | ₩40,698 | ₩40,698 | ₩40,698 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩40,395 | ₩40,395 | ₩40,171 | ₩40,171 | -0.56% | 2.7천 |
|---|
| 2025.12.30 | ₩40,525 | ₩40,525 | ₩40,525 | ₩40,525 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩41,063 | ₩41,090 | ₩41,063 | ₩41,090 | +0.07% | 3.3천 |
|---|
| 2025.12.26 | ₩41,223 | ₩41,330 | ₩41,223 | ₩41,295 | +0.17% | 1.1천 |
|---|
| 2025.12.24 | ₩41,273 | ₩41,273 | ₩41,273 | ₩41,273 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,036 | ₩41,116 | ₩41,036 | ₩41,116 | +0.20% | 1.1천 |
|---|
| 2025.12.22 | ₩41,040 | ₩41,040 | ₩41,040 | ₩41,040 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩40,582 | ₩40,676 | ₩40,555 | ₩40,676 | +0.23% | 7.2천 |
|---|
| 2025.12.18 | ₩40,155 | ₩40,315 | ₩40,101 | ₩40,101 | -0.13% | 3.4천 |
|---|
| 2025.12.17 | ₩39,928 | ₩39,928 | ₩39,701 | ₩39,701 | -0.57% | 800 |
|---|
| 2025.12.16 | ₩40,208 | ₩40,208 | ₩39,861 | ₩40,088 | -0.30% | 2.8천 |
|---|
| 2025.12.15 | ₩40,262 | ₩40,262 | ₩40,262 | ₩40,262 | 0.00% | 700 |
|---|
| 2025.12.12 | ₩40,622 | ₩40,622 | ₩40,369 | ₩40,395 | -0.56% | 3.5천 |
|---|
| 2025.12.11 | ₩40,636 | ₩40,956 | ₩40,636 | ₩40,956 | +0.79% | 6천 |
|---|
| 2025.12.10 | ₩40,342 | ₩40,803 | ₩40,342 | ₩40,803 | +1.14% | 3.4천 |
|---|
| 2025.12.09 | ₩40,515 | ₩40,515 | ₩40,382 | ₩40,382 | -0.33% | 1.8천 |
|---|
| 2025.12.08 | ₩40,582 | ₩40,582 | ₩40,345 | ₩40,345 | -0.59% | 1.1천 |
|---|
| 2025.12.05 | ₩40,716 | ₩40,716 | ₩40,459 | ₩40,459 | -0.63% | 3.2천 |
|---|
| 2025.12.04 | ₩40,489 | ₩40,489 | ₩40,390 | ₩40,390 | -0.24% | 800 |
|---|
| 2025.12.03 | ₩40,462 | ₩40,502 | ₩40,462 | ₩40,470 | +0.02% | 1.7천 |
|---|
| 2025.12.02 | ₩40,382 | ₩40,382 | ₩40,232 | ₩40,232 | -0.37% | 1.1천 |
|---|
| 2025.12.01 | ₩40,134 | ₩40,134 | ₩40,134 | ₩40,134 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩40,642 | ₩40,642 | ₩40,642 | ₩40,642 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,449 | ₩40,469 | ₩40,435 | ₩40,450 | +0.00% | 2.4천 |
|---|
| 2025.11.25 | ₩40,155 | ₩40,164 | ₩40,155 | ₩40,164 | +0.02% | 1.6천 |
|---|
| 2025.11.24 | ₩39,581 | ₩39,714 | ₩39,581 | ₩39,653 | +0.18% | 1.5천 |
|---|
| 2025.11.21 | ₩38,633 | ₩38,633 | ₩38,574 | ₩38,574 | -0.15% | 800 |
|---|
| 2025.11.20 | ₩39,768 | ₩39,768 | ₩38,237 | ₩38,237 | -3.85% | 1천 |
|---|
| 2025.11.19 | ₩39,120 | ₩39,120 | ₩39,120 | ₩39,120 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,419 | ₩38,940 | ₩38,365 | ₩38,731 | +0.81% | 2.3만 |
|---|
| 2025.11.17 | ₩38,665 | ₩38,789 | ₩38,633 | ₩38,789 | +0.32% | 1.1천 |
|---|
| 2025.11.14 | ₩39,080 | ₩39,080 | ₩39,080 | ₩39,080 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩40,021 | ₩40,142 | ₩39,080 | ₩39,121 | -2.25% | 3천 |
|---|
| 2025.11.12 | ₩40,435 | ₩40,435 | ₩40,101 | ₩40,204 | -0.57% | 3.1천 |
|---|
| 2025.11.11 | ₩39,714 | ₩39,925 | ₩39,714 | ₩39,925 | +0.53% | 500 |
|---|
| 2025.11.10 | ₩40,035 | ₩40,061 | ₩39,928 | ₩39,939 | -0.24% | 1.5천 |
|---|
| 2025.11.07 | ₩38,966 | ₩39,358 | ₩38,659 | ₩39,358 | +1.00% | 2.4천 |
|---|
| 2025.11.06 | ₩39,447 | ₩39,447 | ₩39,447 | ₩39,447 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,805 | ₩39,805 | ₩39,805 | ₩39,805 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩40,155 | ₩40,155 | ₩39,541 | ₩39,541 | -1.53% | 700 |
|---|
| 2025.11.03 | ₩40,431 | ₩40,431 | ₩40,431 | ₩40,431 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩40,689 | ₩40,689 | ₩40,272 | ₩40,413 | -0.68% | 600 |
|---|
| 2025.10.30 | ₩40,622 | ₩40,636 | ₩40,287 | ₩40,287 | -0.83% | 1.3만 |
|---|
| 2025.10.29 | ₩40,796 | ₩40,983 | ₩40,616 | ₩40,616 | -0.44% | 4.9천 |
|---|
| 2025.10.28 | ₩40,328 | ₩40,569 | ₩40,328 | ₩40,483 | +0.38% | 600 |
|---|
| 2025.10.27 | ₩40,342 | ₩40,494 | ₩40,342 | ₩40,494 | +0.38% | 600 |
|---|
| 2025.10.24 | ₩40,235 | ₩40,288 | ₩40,041 | ₩40,041 | -0.48% | 1.6천 |
|---|
| 2025.10.23 | ₩39,372 | ₩39,372 | ₩39,372 | ₩39,372 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩38,717 | ₩38,717 | ₩38,717 | ₩38,717 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,404 | ₩39,404 | ₩39,404 | ₩39,404 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩39,447 | ₩39,462 | ₩39,447 | ₩39,462 | +0.04% | 600 |
|---|
| 2025.10.17 | ₩38,802 | ₩38,802 | ₩38,802 | ₩38,802 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,661 | ₩39,661 | ₩38,866 | ₩38,914 | -1.88% | 1.8천 |
|---|
| 2025.10.15 | ₩39,434 | ₩39,434 | ₩39,287 | ₩39,320 | -0.29% | 900 |
|---|
| 2025.10.14 | ₩39,143 | ₩39,143 | ₩38,840 | ₩38,840 | -0.77% | 1천 |
|---|
| 2025.10.13 | ₩38,766 | ₩38,841 | ₩38,729 | ₩38,841 | +0.19% | 400 |
|---|
| 2025.10.10 | ₩37,857 | ₩37,857 | ₩37,857 | ₩37,857 | 0.00% | 200 |
|---|