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 | ₩48,054 | ₩48,281 | ₩48,054 | ₩48,147 | +0.19% | 4.8천 |
| 2026.10.08 | ₩48,067 | ₩48,067 | ₩47,587 | ₩47,692 | -0.78% | 6.4천 |
| 2026.10.07 | ₩48,201 | ₩48,468 | ₩48,201 | ₩48,237 | +0.07% | 2.1만 |
| 2026.10.06 | ₩48,908 | ₩48,908 | ₩48,608 | ₩48,608 | -0.61% | 7.3만 |
| 2026.10.05 | ₩48,267 | ₩48,748 | ₩48,267 | ₩48,683 | +0.86% | 3.5천 |
| 2026.10.02 | ₩48,121 | ₩48,294 | ₩48,121 | ₩48,281 | +0.33% | 1.1만 |
| 2026.10.01 | ₩47,106 | ₩47,680 | ₩46,906 | ₩47,649 | +1.15% | 7.1천 |
| 2026.09.30 | ₩47,320 | ₩47,560 | ₩47,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,218 |
| -0.21% |
| 1.7천 |
| 2026.09.29 | ₩47,106 | ₩47,260 | ₩47,013 | ₩47,166 | +0.13% | 2.4천 |
|---|
| 2026.09.28 | ₩46,439 | ₩46,826 | ₩46,085 | ₩46,735 | +0.64% | 4천 |
|---|
| 2026.09.25 | ₩47,106 | ₩47,373 | ₩47,106 | ₩47,286 | +0.38% | 4.2천 |
|---|
| 2026.09.24 | ₩46,626 | ₩46,986 | ₩46,412 | ₩46,917 | +0.62% | 1.6천 |
|---|
| 2026.09.23 | ₩47,106 | ₩47,106 | ₩46,893 | ₩47,042 | -0.14% | 1.2천 |
|---|
| 2026.09.22 | ₩47,033 | ₩47,115 | ₩46,839 | ₩47,115 | +0.18% | 2.6천 |
|---|
| 2026.09.21 | ₩46,505 | ₩46,812 | ₩46,505 | ₩46,703 | +0.42% | 5.8천 |
|---|
| 2026.09.18 | ₩45,504 | ₩45,838 | ₩45,438 | ₩45,838 | +0.73% | 1.1천 |
|---|
| 2026.09.17 | ₩45,551 | ₩45,785 | ₩45,551 | ₩45,671 | +0.26% | 1.9천 |
|---|
| 2026.09.16 | ₩44,917 | ₩44,917 | ₩44,447 | ₩44,447 | -1.05% | 700 |
|---|
| 2026.09.15 | ₩44,408 | ₩44,408 | ₩43,969 | ₩44,063 | -0.78% | 2.8천 |
|---|
| 2026.09.14 | ₩44,183 | ₩44,370 | ₩44,060 | ₩44,060 | -0.28% | 500 |
|---|
| 2026.09.11 | ₩45,558 | ₩45,731 | ₩45,398 | ₩45,450 | -0.24% | 2.9만 |
|---|
| 2026.09.10 | ₩45,211 | ₩45,264 | ₩44,766 | ₩44,766 | -0.98% | 3.5만 |
|---|
| 2026.09.09 | ₩45,739 | ₩45,739 | ₩45,739 | ₩45,739 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩44,942 | ₩45,771 | ₩44,942 | ₩45,519 | +1.28% | 2.2만 |
|---|
| 2026.09.04 | ₩44,183 | ₩44,395 | ₩44,143 | ₩44,395 | +0.48% | 3.9천 |
|---|
| 2026.09.03 | ₩43,435 | ₩43,473 | ₩43,355 | ₩43,473 | +0.09% | 600 |
|---|
| 2026.09.02 | ₩42,828 | ₩43,084 | ₩42,601 | ₩43,084 | +0.60% | 1.4천 |
|---|
| 2026.09.01 | ₩42,888 | ₩42,901 | ₩42,791 | ₩42,791 | -0.23% | 2.1천 |
|---|
| 2026.08.31 | ₩43,569 | ₩43,600 | ₩43,355 | ₩43,600 | +0.07% | 1.4천 |
|---|
| 2026.08.28 | ₩44,116 | ₩44,116 | ₩43,473 | ₩43,473 | -1.46% | 2.6천 |
|---|
| 2026.08.27 | ₩44,517 | ₩44,837 | ₩44,423 | ₩44,837 | +0.72% | 1.6만 |
|---|
| 2026.08.26 | ₩43,996 | ₩44,196 | ₩43,876 | ₩44,183 | +0.42% | 2.5천 |
|---|
| 2026.08.25 | ₩43,656 | ₩43,742 | ₩43,656 | ₩43,694 | +0.09% | 1.6천 |
|---|
| 2026.08.24 | ₩43,142 | ₩43,273 | ₩43,122 | ₩43,273 | +0.30% | 1.7천 |
|---|
| 2026.08.21 | ₩43,742 | ₩43,776 | ₩43,689 | ₩43,737 | -0.01% | 3.7천 |
|---|
| 2026.08.20 | ₩43,609 | ₩43,716 | ₩43,275 | ₩43,289 | -0.73% | 4.4천 |
|---|
| 2026.08.19 | ₩43,702 | ₩43,969 | ₩43,702 | ₩43,969 | +0.61% | 600 |
|---|
| 2026.08.18 | ₩43,168 | ₩43,168 | ₩42,821 | ₩42,855 | -0.73% | 2.1천 |
|---|
| 2026.08.17 | ₩43,716 | ₩43,889 | ₩43,662 | ₩43,729 | +0.03% | 4.8천 |
|---|
| 2026.08.14 | ₩43,649 | ₩43,662 | ₩43,355 | ₩43,399 | -0.57% | 1.9천 |
|---|
| 2026.08.13 | ₩43,262 | ₩43,421 | ₩43,258 | ₩43,258 | -0.01% | 4.3천 |
|---|
| 2026.08.12 | ₩42,968 | ₩43,068 | ₩42,888 | ₩43,028 | +0.14% | 3.2천 |
|---|
| 2026.08.11 | ₩42,368 | ₩42,368 | ₩42,306 | ₩42,306 | -0.14% | 800 |
|---|
| 2026.08.10 | ₩42,301 | ₩42,301 | ₩42,145 | ₩42,145 | -0.37% | 1.7천 |
|---|
| 2026.08.07 | ₩41,593 | ₩41,860 | ₩41,593 | ₩41,791 | +0.47% | 3.2천 |
|---|
| 2026.08.06 | ₩41,513 | ₩41,753 | ₩41,254 | ₩41,254 | -0.62% | 3.6천 |
|---|
| 2026.08.05 | ₩42,101 | ₩42,101 | ₩41,633 | ₩41,633 | -1.11% | 1.5천 |
|---|
| 2026.08.04 | ₩41,393 | ₩41,783 | ₩41,353 | ₩41,783 | +0.94% | 1.7천 |
|---|
| 2026.08.03 | ₩40,606 | ₩40,926 | ₩40,606 | ₩40,893 | +0.71% | 4.9천 |
|---|
| 2026.07.31 | ₩40,646 | ₩40,819 | ₩40,646 | ₩40,762 | +0.29% | 1천 |
|---|
| 2026.07.30 | ₩40,152 | ₩40,592 | ₩40,152 | ₩40,592 | +1.10% | 5.9천 |
|---|
| 2026.07.29 | ₩39,938 | ₩40,178 | ₩39,524 | ₩39,524 | -1.04% | 8.4천 |
|---|
| 2026.07.28 | ₩40,232 | ₩40,632 | ₩40,232 | ₩40,619 | +0.96% | 2.2천 |
|---|
| 2026.07.27 | ₩41,446 | ₩41,446 | ₩41,086 | ₩41,393 | -0.13% | 1.3천 |
|---|
| 2026.07.24 | ₩41,940 | ₩42,167 | ₩41,802 | ₩41,802 | -0.33% | 1.2천 |
|---|
| 2026.07.23 | ₩42,494 | ₩42,528 | ₩42,114 | ₩42,142 | -0.83% | 3.3천 |
|---|
| 2026.07.22 | ₩42,247 | ₩42,301 | ₩42,114 | ₩42,141 | -0.25% | 4.4천 |
|---|
| 2026.07.21 | ₩41,940 | ₩42,114 | ₩41,940 | ₩42,114 | +0.41% | 4.2천 |
|---|
| 2026.07.20 | ₩41,500 | ₩41,500 | ₩41,006 | ₩41,006 | -1.19% | 4.3천 |
|---|
| 2026.07.17 | ₩40,712 | ₩41,313 | ₩40,712 | ₩41,240 | +1.30% | 6.8천 |
|---|
| 2026.07.16 | ₩41,794 | ₩41,794 | ₩41,233 | ₩41,293 | -1.20% | 1.1천 |
|---|
| 2026.07.15 | ₩42,060 | ₩42,060 | ₩41,380 | ₩41,820 | -0.57% | 1.6천 |
|---|
| 2026.07.14 | ₩42,167 | ₩42,234 | ₩42,101 | ₩42,190 | +0.05% | 3.4천 |
|---|
| 2026.07.13 | ₩42,047 | ₩42,047 | ₩41,794 | ₩41,794 | -0.60% | 1.9천 |
|---|
| 2026.07.10 | ₩42,381 | ₩42,381 | ₩42,207 | ₩42,221 | -0.38% | 5.2천 |
|---|
| 2026.07.09 | ₩42,741 | ₩42,741 | ₩42,394 | ₩42,394 | -0.81% | 3.1천 |
|---|
| 2026.07.08 | ₩41,453 | ₩41,757 | ₩41,420 | ₩41,757 | +0.73% | 3천 |
|---|
| 2026.07.07 | ₩41,555 | ₩41,927 | ₩41,540 | ₩41,847 | +0.70% | 2.7천 |
|---|
| 2026.07.06 | ₩42,715 | ₩42,835 | ₩42,474 | ₩42,480 | -0.55% | 2.8천 |
|---|
| 2026.07.02 | ₩42,114 | ₩42,234 | ₩41,867 | ₩42,012 | -0.24% | 1.9천 |
|---|
| 2026.07.01 | ₩42,715 | ₩42,741 | ₩42,392 | ₩42,392 | -0.76% | 2.1천 |
|---|
| 2026.06.30 | ₩42,915 | ₩43,195 | ₩42,915 | ₩43,155 | +0.56% | 3.6천 |
|---|
| 2026.06.29 | ₩42,461 | ₩42,815 | ₩42,114 | ₩42,804 | +0.81% | 2.9천 |
|---|
| 2026.06.26 | ₩42,234 | ₩42,608 | ₩42,221 | ₩42,287 | +0.13% | 7.1천 |
|---|
| 2026.06.25 | ₩43,382 | ₩43,382 | ₩43,062 | ₩43,248 | -0.31% | 1.6만 |
|---|
| 2026.06.24 | ₩42,715 | ₩42,881 | ₩42,634 | ₩42,875 | +0.37% | 6.7천 |
|---|
| 2026.06.23 | ₩43,876 | ₩43,876 | ₩43,475 | ₩43,493 | -0.87% | 2.6만 |
|---|
| 2026.06.22 | ₩44,583 | ₩44,757 | ₩44,557 | ₩44,757 | +0.39% | 9.1천 |
|---|
| 2026.06.18 | ₩43,929 | ₩44,049 | ₩43,863 | ₩43,929 | 0.00% | 7천 |
|---|
| 2026.06.17 | ₩43,796 | ₩44,049 | ₩43,389 | ₩43,422 | -0.85% | 1.1만 |
|---|
| 2026.06.16 | ₩43,929 | ₩43,929 | ₩43,462 | ₩43,462 | -1.06% | 3.2천 |
|---|
| 2026.06.15 | ₩43,983 | ₩44,096 | ₩43,969 | ₩44,036 | +0.12% | 2천 |
|---|
| 2026.06.12 | ₩43,662 | ₩43,729 | ₩43,596 | ₩43,704 | +0.09% | 2.2천 |
|---|
| 2026.06.11 | ₩42,327 | ₩43,315 | ₩42,327 | ₩43,247 | +2.17% | 3.7천 |
|---|
| 2026.06.10 | ₩42,715 | ₩42,781 | ₩41,645 | ₩41,645 | -2.50% | 1.4천 |
|---|
| 2026.06.09 | ₩43,409 | ₩43,409 | ₩41,780 | ₩42,843 | -1.30% | 3.5천 |
|---|
| 2026.06.08 | ₩43,475 | ₩43,609 | ₩43,354 | ₩43,354 | -0.28% | 4.1천 |
|---|
| 2026.06.05 | ₩43,128 | ₩43,128 | ₩42,940 | ₩42,940 | -0.44% | 600 |
|---|
| 2026.06.04 | ₩44,637 | ₩45,224 | ₩44,637 | ₩44,970 | +0.75% | 1.7천 |
|---|
| 2026.06.03 | ₩45,077 | ₩45,077 | ₩44,717 | ₩44,850 | -0.50% | 6천 |
|---|
| 2026.06.02 | ₩45,304 | ₩45,584 | ₩45,271 | ₩45,411 | +0.24% | 6천 |
|---|
| 2026.06.01 | ₩44,757 | ₩44,904 | ₩44,717 | ₩44,744 | -0.03% | 7.3천 |
|---|
| 2026.05.29 | ₩44,463 | ₩44,651 | ₩44,461 | ₩44,651 | +0.42% | 1.3천 |
|---|
| 2026.05.28 | ₩43,822 | ₩44,410 | ₩43,822 | ₩44,330 | +1.16% | 1.5천 |
|---|
| 2026.05.27 | ₩43,329 | ₩43,748 | ₩43,248 | ₩43,748 | +0.97% | 4.6천 |
|---|
| 2026.05.26 | ₩43,489 | ₩43,489 | ₩43,419 | ₩43,419 | -0.16% | 1.1천 |
|---|
| 2026.05.22 | ₩42,661 | ₩42,921 | ₩42,621 | ₩42,835 | +0.41% | 3.7천 |
|---|
| 2026.05.21 | ₩41,954 | ₩42,034 | ₩41,914 | ₩42,034 | +0.19% | 800 |
|---|
| 2026.05.20 | ₩41,587 | ₩41,633 | ₩41,587 | ₩41,633 | +0.11% | 500 |
|---|
| 2026.05.19 | ₩40,766 | ₩41,420 | ₩40,766 | ₩41,206 | +1.08% | 4.4천 |
|---|
| 2026.05.18 | ₩41,673 | ₩41,673 | ₩41,446 | ₩41,567 | -0.26% | 800 |
|---|
| 2026.05.15 | ₩42,154 | ₩42,154 | ₩41,947 | ₩42,060 | -0.22% | 2.8천 |
|---|
| 2026.05.14 | ₩42,715 | ₩43,168 | ₩42,715 | ₩43,155 | +1.03% | 3.8천 |
|---|
| 2026.05.13 | ₩42,608 | ₩43,022 | ₩42,608 | ₩42,919 | +0.73% | 4.6천 |
|---|
| 2026.05.12 | ₩42,261 | ₩42,649 | ₩41,767 | ₩42,649 | +0.92% | 3.5천 |
|---|
| 2026.05.11 | ₩41,927 | ₩42,955 | ₩41,927 | ₩42,704 | +1.85% | 5.7천 |
|---|
| 2026.05.08 | ₩42,020 | ₩42,151 | ₩42,020 | ₩42,151 | +0.31% | 900 |
|---|
| 2026.05.07 | ₩42,614 | ₩42,614 | ₩41,727 | ₩41,727 | -2.08% | 2.9천 |
|---|
| 2026.05.06 | ₩42,488 | ₩43,235 | ₩42,488 | ₩43,235 | +1.76% | 8.6천 |
|---|
| 2026.05.05 | ₩42,020 | ₩42,255 | ₩42,020 | ₩42,251 | +0.55% | 1.2천 |
|---|
| 2026.05.04 | ₩41,740 | ₩41,874 | ₩41,653 | ₩41,700 | -0.10% | 1.9천 |
|---|
| 2026.05.01 | ₩42,127 | ₩42,127 | ₩41,967 | ₩41,967 | -0.38% | 3.6천 |
|---|
| 2026.04.30 | ₩41,834 | ₩42,394 | ₩41,834 | ₩42,394 | +1.34% | 500 |
|---|
| 2026.04.29 | ₩41,633 | ₩41,633 | ₩41,446 | ₩41,446 | -0.45% | 500 |
|---|
| 2026.04.28 | ₩41,994 | ₩42,034 | ₩41,624 | ₩41,624 | -0.88% | 5.1천 |
|---|
| 2026.04.27 | ₩42,274 | ₩42,314 | ₩42,141 | ₩42,314 | +0.09% | 2.9천 |
|---|
| 2026.04.24 | ₩42,554 | ₩42,554 | ₩42,374 | ₩42,374 | -0.42% | 2.5천 |
|---|
| 2026.04.23 | ₩42,715 | ₩42,821 | ₩42,629 | ₩42,629 | -0.20% | 1.1천 |
|---|
| 2026.04.22 | ₩42,728 | ₩42,728 | ₩42,594 | ₩42,648 | -0.19% | 2천 |
|---|
| 2026.04.21 | ₩42,414 | ₩42,414 | ₩42,145 | ₩42,145 | -0.64% | 1.8천 |
|---|
| 2026.04.20 | ₩42,214 | ₩42,305 | ₩42,214 | ₩42,305 | +0.22% | 1.3천 |
|---|
| 2026.04.17 | ₩41,753 | ₩42,086 | ₩41,753 | ₩42,086 | +0.80% | 1.1천 |
|---|
| 2026.04.16 | ₩41,980 | ₩41,991 | ₩41,980 | ₩41,991 | +0.03% | 700 |
|---|
| 2026.04.15 | ₩41,860 | ₩41,954 | ₩41,727 | ₩41,751 | -0.26% | 2.4천 |
|---|
| 2026.04.14 | ₩42,154 | ₩42,154 | ₩42,034 | ₩42,097 | -0.14% | 2.1천 |
|---|
| 2026.04.13 | ₩41,780 | ₩42,122 | ₩41,780 | ₩42,122 | +0.82% | 2.7천 |
|---|
| 2026.04.10 | ₩41,980 | ₩41,980 | ₩41,721 | ₩41,721 | -0.62% | 4천 |
|---|
| 2026.04.09 | ₩41,727 | ₩41,994 | ₩41,687 | ₩41,874 | +0.35% | 6.6천 |
|---|
| 2026.04.08 | ₩41,547 | ₩41,649 | ₩41,547 | ₩41,649 | +0.25% | 600 |
|---|
| 2026.04.07 | ₩40,619 | ₩40,754 | ₩40,559 | ₩40,754 | +0.33% | 5.2천 |
|---|
| 2026.04.06 | ₩40,919 | ₩40,919 | ₩40,579 | ₩40,751 | -0.41% | 8.1천 |
|---|
| 2026.04.02 | ₩40,792 | ₩40,913 | ₩40,792 | ₩40,913 | +0.29% | 8.6천 |
|---|
| 2026.04.01 | ₩40,899 | ₩40,899 | ₩40,846 | ₩40,859 | -0.10% | 700 |
|---|
| 2026.03.31 | ₩39,992 | ₩40,316 | ₩39,845 | ₩40,316 | +0.81% | 2.1천 |
|---|
| 2026.03.30 | ₩39,402 | ₩39,402 | ₩39,402 | ₩39,402 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩39,705 | ₩39,778 | ₩39,431 | ₩39,511 | -0.49% | 900 |
|---|
| 2026.03.26 | ₩39,805 | ₩39,805 | ₩39,735 | ₩39,735 | -0.17% | 2천 |
|---|
| 2026.03.25 | ₩40,218 | ₩40,218 | ₩40,218 | ₩40,218 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩39,591 | ₩39,871 | ₩39,591 | ₩39,871 | +0.71% | 600 |
|---|
| 2026.03.23 | ₩39,711 | ₩39,711 | ₩39,418 | ₩39,418 | -0.74% | 2.3천 |
|---|
| 2026.03.20 | ₩39,204 | ₩39,204 | ₩38,657 | ₩38,723 | -1.23% | 1.8천 |
|---|
| 2026.03.19 | ₩39,054 | ₩39,377 | ₩39,054 | ₩39,377 | +0.83% | 500 |
|---|
| 2026.03.18 | ₩39,658 | ₩39,791 | ₩39,484 | ₩39,484 | -0.44% | 5.1천 |
|---|
| 2026.03.17 | ₩39,831 | ₩39,885 | ₩39,791 | ₩39,791 | -0.10% | 3천 |
|---|
| 2026.03.16 | ₩39,618 | ₩39,778 | ₩39,511 | ₩39,658 | +0.10% | 4.2천 |
|---|
| 2026.03.13 | ₩39,484 | ₩39,498 | ₩39,124 | ₩39,137 | -0.88% | 3.8천 |
|---|
| 2026.03.12 | ₩39,818 | ₩39,818 | ₩39,524 | ₩39,591 | -0.57% | 1만 |
|---|
| 2026.03.11 | ₩40,005 | ₩40,245 | ₩39,911 | ₩40,200 | +0.49% | 2.4천 |
|---|
| 2026.03.10 | ₩40,369 | ₩40,591 | ₩40,285 | ₩40,299 | -0.18% | 6.4천 |
|---|
| 2026.03.09 | ₩38,977 | ₩40,325 | ₩38,977 | ₩40,325 | +3.46% | 1.9천 |
|---|
| 2026.03.06 | ₩39,965 | ₩39,965 | ₩39,524 | ₩39,535 | -1.08% | 3.4천 |
|---|
| 2026.03.05 | ₩41,086 | ₩41,086 | ₩40,098 | ₩40,431 | -1.60% | 5.5천 |
|---|
| 2026.03.04 | ₩41,273 | ₩41,420 | ₩41,113 | ₩41,246 | -0.06% | 3만 |
|---|
| 2026.03.03 | ₩40,592 | ₩41,393 | ₩40,379 | ₩41,249 | +1.62% | 1.1만 |
|---|
| 2026.03.02 | ₩41,460 | ₩41,994 | ₩41,433 | ₩41,840 | +0.92% | 2.2만 |
|---|
| 2026.02.27 | ₩41,593 | ₩41,847 | ₩41,460 | ₩41,847 | +0.61% | 1.6만 |
|---|
| 2026.02.26 | ₩41,794 | ₩42,286 | ₩41,794 | ₩42,286 | +1.18% | 700 |
|---|
| 2026.02.25 | ₩42,181 | ₩42,233 | ₩42,110 | ₩42,110 | -0.17% | 900 |
|---|
| 2026.02.24 | ₩41,753 | ₩42,060 | ₩41,753 | ₩41,999 | +0.59% | 2천 |
|---|
| 2026.02.23 | ₩41,019 | ₩41,206 | ₩41,019 | ₩41,206 | +0.46% | 2.5천 |
|---|
| 2026.02.20 | ₩41,507 | ₩41,607 | ₩41,366 | ₩41,553 | +0.11% | 3천 |
|---|
| 2026.02.19 | ₩41,553 | ₩41,553 | ₩41,460 | ₩41,460 | -0.22% | 800 |
|---|
| 2026.02.18 | ₩41,713 | ₩41,713 | ₩41,487 | ₩41,607 | -0.26% | 7.9천 |
|---|
| 2026.02.17 | ₩40,726 | ₩41,246 | ₩40,726 | ₩41,126 | +0.98% | 3.2천 |
|---|
| 2026.02.13 | ₩41,139 | ₩41,180 | ₩41,014 | ₩41,014 | -0.30% | 2천 |
|---|
| 2026.02.12 | ₩41,887 | ₩41,887 | ₩40,847 | ₩40,847 | -2.48% | 800 |
|---|
| 2026.02.11 | ₩41,794 | ₩41,820 | ₩41,700 | ₩41,807 | +0.03% | 900 |
|---|
| 2026.02.10 | ₩41,927 | ₩42,074 | ₩41,577 | ₩41,577 | -0.83% | 2.9천 |
|---|
| 2026.02.09 | ₩41,780 | ₩41,928 | ₩41,780 | ₩41,928 | +0.35% | 1.4천 |
|---|
| 2026.02.06 | ₩41,186 | ₩41,739 | ₩41,186 | ₩41,739 | +1.34% | 1.6천 |
|---|
| 2026.02.05 | ₩40,619 | ₩40,619 | ₩40,392 | ₩40,399 | -0.54% | 700 |
|---|
| 2026.02.04 | ₩41,780 | ₩41,847 | ₩41,059 | ₩41,059 | -1.73% | 2.5천 |
|---|
| 2026.02.03 | ₩41,780 | ₩41,806 | ₩41,226 | ₩41,593 | -0.45% | 7.7천 |
|---|
| 2026.02.02 | ₩41,313 | ₩41,527 | ₩41,313 | ₩41,513 | +0.48% | 4.1천 |
|---|
| 2026.01.30 | ₩41,286 | ₩41,313 | ₩40,779 | ₩40,966 | -0.78% | 5.8천 |
|---|
| 2026.01.29 | ₩41,380 | ₩41,620 | ₩40,965 | ₩41,620 | +0.58% | 4.5천 |
|---|
| 2026.01.28 | ₩41,153 | ₩41,286 | ₩41,153 | ₩41,286 | +0.32% | 1.2천 |
|---|
| 2026.01.27 | ₩41,300 | ₩41,393 | ₩41,270 | ₩41,270 | -0.07% | 2.4천 |
|---|
| 2026.01.26 | ₩41,046 | ₩41,193 | ₩40,993 | ₩41,006 | -0.10% | 1.3만 |
|---|
| 2026.01.23 | ₩41,046 | ₩41,046 | ₩40,899 | ₩40,899 | -0.36% | 2.1천 |
|---|
| 2026.01.22 | ₩41,380 | ₩41,473 | ₩41,220 | ₩41,246 | -0.32% | 7천 |
|---|
| 2026.01.21 | ₩41,166 | ₩41,246 | ₩40,832 | ₩41,105 | -0.15% | 2.5천 |
|---|
| 2026.01.20 | ₩40,552 | ₩41,006 | ₩40,479 | ₩40,539 | -0.03% | 6만 |
|---|
| 2026.01.16 | ₩41,420 | ₩41,446 | ₩41,300 | ₩41,300 | -0.29% | 4.4천 |
|---|
| 2026.01.15 | ₩41,611 | ₩41,753 | ₩41,540 | ₩41,540 | -0.17% | 7.8천 |
|---|
| 2026.01.14 | ₩41,019 | ₩41,224 | ₩41,019 | ₩41,224 | +0.50% | 900 |
|---|
| 2026.01.13 | ₩41,473 | ₩41,580 | ₩41,473 | ₩41,576 | +0.25% | 2.5천 |
|---|
| 2026.01.12 | ₩41,380 | ₩41,647 | ₩41,380 | ₩41,631 | +0.61% | 1.6천 |
|---|
| 2026.01.09 | ₩41,580 | ₩41,687 | ₩41,580 | ₩41,607 | +0.06% | 1.3천 |
|---|
| 2026.01.08 | ₩41,286 | ₩41,372 | ₩41,286 | ₩41,372 | +0.21% | 500 |
|---|
| 2026.01.07 | ₩41,673 | ₩41,753 | ₩41,567 | ₩41,616 | -0.14% | 7.7천 |
|---|
| 2026.01.06 | ₩41,366 | ₩41,862 | ₩41,366 | ₩41,862 | +1.20% | 3.7천 |
|---|
| 2026.01.05 | ₩40,859 | ₩41,233 | ₩40,859 | ₩41,170 | +0.76% | 2.4천 |
|---|
| 2026.01.02 | ₩40,682 | ₩40,682 | ₩40,682 | ₩40,682 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩40,379 | ₩40,379 | ₩40,154 | ₩40,154 | -0.56% | 2.7천 |
|---|
| 2025.12.30 | ₩40,508 | ₩40,508 | ₩40,508 | ₩40,508 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩41,046 | ₩41,073 | ₩41,046 | ₩41,073 | +0.07% | 3.3천 |
|---|
| 2025.12.26 | ₩41,206 | ₩41,313 | ₩41,206 | ₩41,278 | +0.17% | 1.1천 |
|---|
| 2025.12.24 | ₩41,256 | ₩41,256 | ₩41,256 | ₩41,256 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,019 | ₩41,099 | ₩41,019 | ₩41,099 | +0.20% | 1.1천 |
|---|
| 2025.12.22 | ₩41,023 | ₩41,023 | ₩41,023 | ₩41,023 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩40,565 | ₩40,659 | ₩40,539 | ₩40,659 | +0.23% | 7.2천 |
|---|
| 2025.12.18 | ₩40,138 | ₩40,299 | ₩40,085 | ₩40,085 | -0.13% | 3.4천 |
|---|
| 2025.12.17 | ₩39,911 | ₩39,911 | ₩39,684 | ₩39,684 | -0.57% | 800 |
|---|
| 2025.12.16 | ₩40,192 | ₩40,192 | ₩39,845 | ₩40,072 | -0.30% | 2.8천 |
|---|
| 2025.12.15 | ₩40,245 | ₩40,245 | ₩40,245 | ₩40,245 | 0.00% | 700 |
|---|
| 2025.12.12 | ₩40,606 | ₩40,606 | ₩40,352 | ₩40,379 | -0.56% | 3.5천 |
|---|
| 2025.12.11 | ₩40,619 | ₩40,939 | ₩40,619 | ₩40,939 | +0.79% | 6천 |
|---|
| 2025.12.10 | ₩40,325 | ₩40,786 | ₩40,325 | ₩40,786 | +1.14% | 3.4천 |
|---|
| 2025.12.09 | ₩40,499 | ₩40,499 | ₩40,365 | ₩40,365 | -0.33% | 1.8천 |
|---|
| 2025.12.08 | ₩40,565 | ₩40,565 | ₩40,328 | ₩40,328 | -0.59% | 1.1천 |
|---|
| 2025.12.05 | ₩40,699 | ₩40,699 | ₩40,443 | ₩40,443 | -0.63% | 3.2천 |
|---|
| 2025.12.04 | ₩40,472 | ₩40,472 | ₩40,373 | ₩40,373 | -0.24% | 800 |
|---|
| 2025.12.03 | ₩40,445 | ₩40,485 | ₩40,445 | ₩40,453 | +0.02% | 1.7천 |
|---|
| 2025.12.02 | ₩40,365 | ₩40,365 | ₩40,216 | ₩40,216 | -0.37% | 1.1천 |
|---|
| 2025.12.01 | ₩40,117 | ₩40,117 | ₩40,117 | ₩40,117 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩40,626 | ₩40,626 | ₩40,626 | ₩40,626 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,432 | ₩40,452 | ₩40,419 | ₩40,433 | +0.00% | 2.4천 |
|---|
| 2025.11.25 | ₩40,138 | ₩40,148 | ₩40,138 | ₩40,148 | +0.02% | 1.6천 |
|---|
| 2025.11.24 | ₩39,564 | ₩39,698 | ₩39,564 | ₩39,636 | +0.18% | 1.5천 |
|---|
| 2025.11.21 | ₩38,617 | ₩38,617 | ₩38,558 | ₩38,558 | -0.15% | 800 |
|---|
| 2025.11.20 | ₩39,751 | ₩39,751 | ₩38,222 | ₩38,222 | -3.85% | 1천 |
|---|
| 2025.11.19 | ₩39,104 | ₩39,104 | ₩39,104 | ₩39,104 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,403 | ₩38,924 | ₩38,350 | ₩38,715 | +0.81% | 2.3만 |
|---|
| 2025.11.17 | ₩38,649 | ₩38,773 | ₩38,617 | ₩38,773 | +0.32% | 1.1천 |
|---|
| 2025.11.14 | ₩39,064 | ₩39,064 | ₩39,064 | ₩39,064 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩40,005 | ₩40,125 | ₩39,064 | ₩39,105 | -2.25% | 3천 |
|---|
| 2025.11.12 | ₩40,419 | ₩40,419 | ₩40,085 | ₩40,188 | -0.57% | 3.1천 |
|---|
| 2025.11.11 | ₩39,698 | ₩39,909 | ₩39,698 | ₩39,909 | +0.53% | 500 |
|---|
| 2025.11.10 | ₩40,018 | ₩40,045 | ₩39,911 | ₩39,922 | -0.24% | 1.5천 |
|---|
| 2025.11.07 | ₩38,950 | ₩39,341 | ₩38,643 | ₩39,341 | +1.00% | 2.4천 |
|---|
| 2025.11.06 | ₩39,431 | ₩39,431 | ₩39,431 | ₩39,431 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,789 | ₩39,789 | ₩39,789 | ₩39,789 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩40,138 | ₩40,138 | ₩39,524 | ₩39,524 | -1.53% | 700 |
|---|
| 2025.11.03 | ₩40,415 | ₩40,415 | ₩40,415 | ₩40,415 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩40,672 | ₩40,672 | ₩40,256 | ₩40,396 | -0.68% | 600 |
|---|
| 2025.10.30 | ₩40,606 | ₩40,619 | ₩40,270 | ₩40,270 | -0.83% | 1.3만 |
|---|
| 2025.10.29 | ₩40,779 | ₩40,966 | ₩40,599 | ₩40,599 | -0.44% | 4.9천 |
|---|
| 2025.10.28 | ₩40,312 | ₩40,552 | ₩40,312 | ₩40,467 | +0.38% | 600 |
|---|
| 2025.10.27 | ₩40,325 | ₩40,477 | ₩40,325 | ₩40,477 | +0.38% | 600 |
|---|
| 2025.10.24 | ₩40,218 | ₩40,272 | ₩40,025 | ₩40,025 | -0.48% | 1.6천 |
|---|
| 2025.10.23 | ₩39,356 | ₩39,356 | ₩39,356 | ₩39,356 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩38,701 | ₩38,701 | ₩38,701 | ₩38,701 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,388 | ₩39,388 | ₩39,388 | ₩39,388 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩39,431 | ₩39,446 | ₩39,431 | ₩39,446 | +0.04% | 600 |
|---|
| 2025.10.17 | ₩38,786 | ₩38,786 | ₩38,786 | ₩38,786 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,644 | ₩39,644 | ₩38,850 | ₩38,898 | -1.88% | 1.8천 |
|---|
| 2025.10.15 | ₩39,418 | ₩39,418 | ₩39,271 | ₩39,304 | -0.29% | 900 |
|---|
| 2025.10.14 | ₩39,127 | ₩39,127 | ₩38,824 | ₩38,824 | -0.77% | 1천 |
|---|
| 2025.10.13 | ₩38,750 | ₩38,825 | ₩38,713 | ₩38,825 | +0.19% | 400 |
|---|
| 2025.10.10 | ₩37,841 | ₩37,841 | ₩37,841 | ₩37,841 | 0.00% | 200 |
|---|