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 | ₩48,061 | ₩48,288 | ₩48,061 | ₩48,155 | +0.19% | 4.8천 |
| 2026.10.08 | ₩48,075 | ₩48,075 | ₩47,594 | ₩47,700 | -0.78% | 6.4천 |
| 2026.10.07 | ₩48,208 | ₩48,475 | ₩48,208 | ₩48,244 | +0.07% | 2.1만 |
| 2026.10.06 | ₩48,916 | ₩48,916 | ₩48,615 | ₩48,615 | -0.61% | 7.3만 |
| 2026.10.05 | ₩48,275 | ₩48,756 | ₩48,275 | ₩48,690 | +0.86% | 3.5천 |
| 2026.10.02 | ₩48,128 | ₩48,302 | ₩48,128 | ₩48,288 | +0.33% | 1.1만 |
| 2026.10.01 | ₩47,114 | ₩47,688 | ₩46,913 | ₩47,657 | +1.15% | 7.1천 |
| 2026.09.30 | ₩47,327 | ₩47,567 | ₩47,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,226 |
| -0.21% |
| 1.7천 |
| 2026.09.29 | ₩47,114 | ₩47,267 | ₩47,020 | ₩47,174 | +0.13% | 2.4천 |
|---|
| 2026.09.28 | ₩46,446 | ₩46,833 | ₩46,092 | ₩46,742 | +0.64% | 4천 |
|---|
| 2026.09.25 | ₩47,114 | ₩47,381 | ₩47,114 | ₩47,294 | +0.38% | 4.2천 |
|---|
| 2026.09.24 | ₩46,633 | ₩46,993 | ₩46,419 | ₩46,924 | +0.62% | 1.6천 |
|---|
| 2026.09.23 | ₩47,114 | ₩47,114 | ₩46,900 | ₩47,049 | -0.14% | 1.2천 |
|---|
| 2026.09.22 | ₩47,040 | ₩47,123 | ₩46,847 | ₩47,123 | +0.18% | 2.6천 |
|---|
| 2026.09.21 | ₩46,513 | ₩46,820 | ₩46,513 | ₩46,710 | +0.42% | 5.8천 |
|---|
| 2026.09.18 | ₩45,512 | ₩45,845 | ₩45,445 | ₩45,845 | +0.73% | 1.1천 |
|---|
| 2026.09.17 | ₩45,558 | ₩45,792 | ₩45,558 | ₩45,678 | +0.26% | 1.9천 |
|---|
| 2026.09.16 | ₩44,924 | ₩44,924 | ₩44,454 | ₩44,454 | -1.05% | 700 |
|---|
| 2026.09.15 | ₩44,415 | ₩44,415 | ₩43,976 | ₩44,070 | -0.78% | 2.8천 |
|---|
| 2026.09.14 | ₩44,190 | ₩44,377 | ₩44,067 | ₩44,067 | -0.28% | 500 |
|---|
| 2026.09.11 | ₩45,565 | ₩45,738 | ₩45,405 | ₩45,457 | -0.24% | 2.9만 |
|---|
| 2026.09.10 | ₩45,218 | ₩45,271 | ₩44,773 | ₩44,773 | -0.98% | 3.5만 |
|---|
| 2026.09.09 | ₩45,746 | ₩45,746 | ₩45,746 | ₩45,746 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩44,949 | ₩45,779 | ₩44,949 | ₩45,526 | +1.28% | 2.2만 |
|---|
| 2026.09.04 | ₩44,190 | ₩44,402 | ₩44,150 | ₩44,402 | +0.48% | 3.9천 |
|---|
| 2026.09.03 | ₩43,442 | ₩43,480 | ₩43,362 | ₩43,480 | +0.09% | 600 |
|---|
| 2026.09.02 | ₩42,835 | ₩43,091 | ₩42,608 | ₩43,091 | +0.60% | 1.4천 |
|---|
| 2026.09.01 | ₩42,895 | ₩42,908 | ₩42,797 | ₩42,797 | -0.23% | 2.1천 |
|---|
| 2026.08.31 | ₩43,576 | ₩43,606 | ₩43,362 | ₩43,606 | +0.07% | 1.4천 |
|---|
| 2026.08.28 | ₩44,123 | ₩44,123 | ₩43,480 | ₩43,480 | -1.46% | 2.6천 |
|---|
| 2026.08.27 | ₩44,524 | ₩44,844 | ₩44,430 | ₩44,844 | +0.72% | 1.6만 |
|---|
| 2026.08.26 | ₩44,003 | ₩44,203 | ₩43,883 | ₩44,190 | +0.42% | 2.5천 |
|---|
| 2026.08.25 | ₩43,662 | ₩43,749 | ₩43,662 | ₩43,701 | +0.09% | 1.6천 |
|---|
| 2026.08.24 | ₩43,148 | ₩43,279 | ₩43,128 | ₩43,279 | +0.30% | 1.7천 |
|---|
| 2026.08.21 | ₩43,749 | ₩43,783 | ₩43,696 | ₩43,744 | -0.01% | 3.7천 |
|---|
| 2026.08.20 | ₩43,616 | ₩43,723 | ₩43,282 | ₩43,295 | -0.73% | 4.4천 |
|---|
| 2026.08.19 | ₩43,709 | ₩43,976 | ₩43,709 | ₩43,976 | +0.61% | 600 |
|---|
| 2026.08.18 | ₩43,175 | ₩43,175 | ₩42,828 | ₩42,861 | -0.73% | 2.1천 |
|---|
| 2026.08.17 | ₩43,723 | ₩43,896 | ₩43,669 | ₩43,736 | +0.03% | 4.8천 |
|---|
| 2026.08.14 | ₩43,656 | ₩43,669 | ₩43,362 | ₩43,406 | -0.57% | 1.9천 |
|---|
| 2026.08.13 | ₩43,269 | ₩43,428 | ₩43,265 | ₩43,265 | -0.01% | 4.3천 |
|---|
| 2026.08.12 | ₩42,975 | ₩43,075 | ₩42,895 | ₩43,035 | +0.14% | 3.2천 |
|---|
| 2026.08.11 | ₩42,374 | ₩42,374 | ₩42,313 | ₩42,313 | -0.14% | 800 |
|---|
| 2026.08.10 | ₩42,307 | ₩42,307 | ₩42,151 | ₩42,151 | -0.37% | 1.7천 |
|---|
| 2026.08.07 | ₩41,600 | ₩41,867 | ₩41,600 | ₩41,797 | +0.47% | 3.2천 |
|---|
| 2026.08.06 | ₩41,520 | ₩41,760 | ₩41,261 | ₩41,261 | -0.62% | 3.6천 |
|---|
| 2026.08.05 | ₩42,107 | ₩42,107 | ₩41,640 | ₩41,640 | -1.11% | 1.5천 |
|---|
| 2026.08.04 | ₩41,400 | ₩41,789 | ₩41,360 | ₩41,789 | +0.94% | 1.7천 |
|---|
| 2026.08.03 | ₩40,612 | ₩40,932 | ₩40,612 | ₩40,899 | +0.71% | 4.9천 |
|---|
| 2026.07.31 | ₩40,652 | ₩40,826 | ₩40,652 | ₩40,768 | +0.29% | 1천 |
|---|
| 2026.07.30 | ₩40,158 | ₩40,599 | ₩40,158 | ₩40,599 | +1.10% | 5.9천 |
|---|
| 2026.07.29 | ₩39,944 | ₩40,185 | ₩39,531 | ₩39,531 | -1.04% | 8.4천 |
|---|
| 2026.07.28 | ₩40,238 | ₩40,639 | ₩40,238 | ₩40,625 | +0.96% | 2.2천 |
|---|
| 2026.07.27 | ₩41,453 | ₩41,453 | ₩41,093 | ₩41,400 | -0.13% | 1.3천 |
|---|
| 2026.07.24 | ₩41,947 | ₩42,174 | ₩41,808 | ₩41,808 | -0.33% | 1.2천 |
|---|
| 2026.07.23 | ₩42,501 | ₩42,534 | ₩42,121 | ₩42,149 | -0.83% | 3.3천 |
|---|
| 2026.07.22 | ₩42,254 | ₩42,307 | ₩42,121 | ₩42,147 | -0.25% | 4.4천 |
|---|
| 2026.07.21 | ₩41,947 | ₩42,121 | ₩41,947 | ₩42,121 | +0.41% | 4.2천 |
|---|
| 2026.07.20 | ₩41,506 | ₩41,506 | ₩41,012 | ₩41,012 | -1.19% | 4.3천 |
|---|
| 2026.07.17 | ₩40,719 | ₩41,319 | ₩40,719 | ₩41,246 | +1.30% | 6.8천 |
|---|
| 2026.07.16 | ₩41,800 | ₩41,800 | ₩41,239 | ₩41,299 | -1.20% | 1.1천 |
|---|
| 2026.07.15 | ₩42,067 | ₩42,067 | ₩41,386 | ₩41,827 | -0.57% | 1.6천 |
|---|
| 2026.07.14 | ₩42,174 | ₩42,241 | ₩42,107 | ₩42,197 | +0.05% | 3.4천 |
|---|
| 2026.07.13 | ₩42,054 | ₩42,054 | ₩41,800 | ₩41,800 | -0.60% | 1.9천 |
|---|
| 2026.07.10 | ₩42,388 | ₩42,388 | ₩42,214 | ₩42,227 | -0.38% | 5.2천 |
|---|
| 2026.07.09 | ₩42,748 | ₩42,748 | ₩42,401 | ₩42,401 | -0.81% | 3.1천 |
|---|
| 2026.07.08 | ₩41,460 | ₩41,764 | ₩41,426 | ₩41,764 | +0.73% | 3천 |
|---|
| 2026.07.07 | ₩41,561 | ₩41,934 | ₩41,546 | ₩41,854 | +0.70% | 2.7천 |
|---|
| 2026.07.06 | ₩42,721 | ₩42,841 | ₩42,481 | ₩42,486 | -0.55% | 2.8천 |
|---|
| 2026.07.02 | ₩42,121 | ₩42,241 | ₩41,874 | ₩42,019 | -0.24% | 1.9천 |
|---|
| 2026.07.01 | ₩42,721 | ₩42,748 | ₩42,398 | ₩42,398 | -0.76% | 2.1천 |
|---|
| 2026.06.30 | ₩42,922 | ₩43,202 | ₩42,922 | ₩43,162 | +0.56% | 3.6천 |
|---|
| 2026.06.29 | ₩42,468 | ₩42,821 | ₩42,121 | ₩42,811 | +0.81% | 2.9천 |
|---|
| 2026.06.26 | ₩42,241 | ₩42,614 | ₩42,227 | ₩42,294 | +0.13% | 7.1천 |
|---|
| 2026.06.25 | ₩43,389 | ₩43,389 | ₩43,068 | ₩43,255 | -0.31% | 1.6만 |
|---|
| 2026.06.24 | ₩42,721 | ₩42,888 | ₩42,641 | ₩42,881 | +0.37% | 6.7천 |
|---|
| 2026.06.23 | ₩43,883 | ₩43,883 | ₩43,482 | ₩43,500 | -0.87% | 2.6만 |
|---|
| 2026.06.22 | ₩44,590 | ₩44,764 | ₩44,564 | ₩44,764 | +0.39% | 9.1천 |
|---|
| 2026.06.18 | ₩43,936 | ₩44,056 | ₩43,869 | ₩43,936 | 0.00% | 7천 |
|---|
| 2026.06.17 | ₩43,803 | ₩44,056 | ₩43,395 | ₩43,429 | -0.85% | 1.1만 |
|---|
| 2026.06.16 | ₩43,936 | ₩43,936 | ₩43,469 | ₩43,469 | -1.06% | 3.2천 |
|---|
| 2026.06.15 | ₩43,990 | ₩44,103 | ₩43,976 | ₩44,043 | +0.12% | 2천 |
|---|
| 2026.06.12 | ₩43,669 | ₩43,736 | ₩43,602 | ₩43,711 | +0.09% | 2.2천 |
|---|
| 2026.06.11 | ₩42,334 | ₩43,322 | ₩42,334 | ₩43,254 | +2.17% | 3.7천 |
|---|
| 2026.06.10 | ₩42,721 | ₩42,788 | ₩41,652 | ₩41,652 | -2.50% | 1.4천 |
|---|
| 2026.06.09 | ₩43,416 | ₩43,416 | ₩41,787 | ₩42,849 | -1.30% | 3.5천 |
|---|
| 2026.06.08 | ₩43,482 | ₩43,616 | ₩43,361 | ₩43,361 | -0.28% | 4.1천 |
|---|
| 2026.06.05 | ₩43,135 | ₩43,135 | ₩42,947 | ₩42,947 | -0.44% | 600 |
|---|
| 2026.06.04 | ₩44,644 | ₩45,231 | ₩44,644 | ₩44,977 | +0.75% | 1.7천 |
|---|
| 2026.06.03 | ₩45,084 | ₩45,084 | ₩44,724 | ₩44,857 | -0.50% | 6천 |
|---|
| 2026.06.02 | ₩45,311 | ₩45,592 | ₩45,278 | ₩45,418 | +0.24% | 6천 |
|---|
| 2026.06.01 | ₩44,764 | ₩44,911 | ₩44,724 | ₩44,751 | -0.03% | 7.3천 |
|---|
| 2026.05.29 | ₩44,470 | ₩44,658 | ₩44,468 | ₩44,658 | +0.42% | 1.3천 |
|---|
| 2026.05.28 | ₩43,829 | ₩44,417 | ₩43,829 | ₩44,337 | +1.16% | 1.5천 |
|---|
| 2026.05.27 | ₩43,335 | ₩43,755 | ₩43,255 | ₩43,755 | +0.97% | 4.6천 |
|---|
| 2026.05.26 | ₩43,496 | ₩43,496 | ₩43,426 | ₩43,426 | -0.16% | 1.1천 |
|---|
| 2026.05.22 | ₩42,668 | ₩42,928 | ₩42,628 | ₩42,841 | +0.41% | 3.7천 |
|---|
| 2026.05.21 | ₩41,960 | ₩42,040 | ₩41,920 | ₩42,040 | +0.19% | 800 |
|---|
| 2026.05.20 | ₩41,593 | ₩41,640 | ₩41,593 | ₩41,640 | +0.11% | 500 |
|---|
| 2026.05.19 | ₩40,772 | ₩41,426 | ₩40,772 | ₩41,213 | +1.08% | 4.4천 |
|---|
| 2026.05.18 | ₩41,680 | ₩41,680 | ₩41,453 | ₩41,573 | -0.26% | 800 |
|---|
| 2026.05.15 | ₩42,161 | ₩42,161 | ₩41,954 | ₩42,067 | -0.22% | 2.8천 |
|---|
| 2026.05.14 | ₩42,721 | ₩43,175 | ₩42,721 | ₩43,162 | +1.03% | 3.8천 |
|---|
| 2026.05.13 | ₩42,614 | ₩43,028 | ₩42,614 | ₩42,926 | +0.73% | 4.6천 |
|---|
| 2026.05.12 | ₩42,267 | ₩42,656 | ₩41,773 | ₩42,656 | +0.92% | 3.5천 |
|---|
| 2026.05.11 | ₩41,934 | ₩42,962 | ₩41,934 | ₩42,711 | +1.85% | 5.7천 |
|---|
| 2026.05.08 | ₩42,027 | ₩42,158 | ₩42,027 | ₩42,158 | +0.31% | 900 |
|---|
| 2026.05.07 | ₩42,621 | ₩42,621 | ₩41,733 | ₩41,733 | -2.08% | 2.9천 |
|---|
| 2026.05.06 | ₩42,494 | ₩43,242 | ₩42,494 | ₩43,242 | +1.76% | 8.6천 |
|---|
| 2026.05.05 | ₩42,027 | ₩42,262 | ₩42,027 | ₩42,258 | +0.55% | 1.2천 |
|---|
| 2026.05.04 | ₩41,747 | ₩41,880 | ₩41,660 | ₩41,707 | -0.10% | 1.9천 |
|---|
| 2026.05.01 | ₩42,134 | ₩42,134 | ₩41,974 | ₩41,974 | -0.38% | 3.6천 |
|---|
| 2026.04.30 | ₩41,840 | ₩42,401 | ₩41,840 | ₩42,401 | +1.34% | 500 |
|---|
| 2026.04.29 | ₩41,640 | ₩41,640 | ₩41,453 | ₩41,453 | -0.45% | 500 |
|---|
| 2026.04.28 | ₩42,000 | ₩42,040 | ₩41,631 | ₩41,631 | -0.88% | 5.1천 |
|---|
| 2026.04.27 | ₩42,281 | ₩42,321 | ₩42,147 | ₩42,321 | +0.09% | 2.9천 |
|---|
| 2026.04.24 | ₩42,561 | ₩42,561 | ₩42,381 | ₩42,381 | -0.42% | 2.5천 |
|---|
| 2026.04.23 | ₩42,721 | ₩42,828 | ₩42,636 | ₩42,636 | -0.20% | 1.1천 |
|---|
| 2026.04.22 | ₩42,735 | ₩42,735 | ₩42,601 | ₩42,655 | -0.19% | 2천 |
|---|
| 2026.04.21 | ₩42,421 | ₩42,421 | ₩42,151 | ₩42,151 | -0.64% | 1.8천 |
|---|
| 2026.04.20 | ₩42,221 | ₩42,311 | ₩42,221 | ₩42,311 | +0.22% | 1.3천 |
|---|
| 2026.04.17 | ₩41,760 | ₩42,092 | ₩41,760 | ₩42,092 | +0.80% | 1.1천 |
|---|
| 2026.04.16 | ₩41,987 | ₩41,998 | ₩41,987 | ₩41,998 | +0.03% | 700 |
|---|
| 2026.04.15 | ₩41,867 | ₩41,960 | ₩41,733 | ₩41,757 | -0.26% | 2.4천 |
|---|
| 2026.04.14 | ₩42,161 | ₩42,161 | ₩42,040 | ₩42,103 | -0.14% | 2.1천 |
|---|
| 2026.04.13 | ₩41,787 | ₩42,129 | ₩41,787 | ₩42,129 | +0.82% | 2.7천 |
|---|
| 2026.04.10 | ₩41,987 | ₩41,987 | ₩41,728 | ₩41,728 | -0.62% | 4천 |
|---|
| 2026.04.09 | ₩41,733 | ₩42,000 | ₩41,693 | ₩41,880 | +0.35% | 6.6천 |
|---|
| 2026.04.08 | ₩41,553 | ₩41,656 | ₩41,553 | ₩41,656 | +0.25% | 600 |
|---|
| 2026.04.07 | ₩40,625 | ₩40,760 | ₩40,565 | ₩40,760 | +0.33% | 5.2천 |
|---|
| 2026.04.06 | ₩40,926 | ₩40,926 | ₩40,585 | ₩40,757 | -0.41% | 8.1천 |
|---|
| 2026.04.02 | ₩40,799 | ₩40,919 | ₩40,799 | ₩40,919 | +0.29% | 8.6천 |
|---|
| 2026.04.01 | ₩40,906 | ₩40,906 | ₩40,852 | ₩40,866 | -0.10% | 700 |
|---|
| 2026.03.31 | ₩39,998 | ₩40,322 | ₩39,851 | ₩40,322 | +0.81% | 2.1천 |
|---|
| 2026.03.30 | ₩39,408 | ₩39,408 | ₩39,408 | ₩39,408 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩39,711 | ₩39,784 | ₩39,437 | ₩39,517 | -0.49% | 900 |
|---|
| 2026.03.26 | ₩39,811 | ₩39,811 | ₩39,741 | ₩39,741 | -0.17% | 2천 |
|---|
| 2026.03.25 | ₩40,225 | ₩40,225 | ₩40,225 | ₩40,225 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩39,597 | ₩39,878 | ₩39,597 | ₩39,878 | +0.71% | 600 |
|---|
| 2026.03.23 | ₩39,717 | ₩39,717 | ₩39,424 | ₩39,424 | -0.74% | 2.3천 |
|---|
| 2026.03.20 | ₩39,210 | ₩39,210 | ₩38,663 | ₩38,730 | -1.23% | 1.8천 |
|---|
| 2026.03.19 | ₩39,061 | ₩39,384 | ₩39,061 | ₩39,384 | +0.83% | 500 |
|---|
| 2026.03.18 | ₩39,664 | ₩39,798 | ₩39,490 | ₩39,490 | -0.44% | 5.1천 |
|---|
| 2026.03.17 | ₩39,838 | ₩39,891 | ₩39,798 | ₩39,798 | -0.10% | 3천 |
|---|
| 2026.03.16 | ₩39,624 | ₩39,784 | ₩39,517 | ₩39,664 | +0.10% | 4.2천 |
|---|
| 2026.03.13 | ₩39,490 | ₩39,504 | ₩39,130 | ₩39,143 | -0.88% | 3.8천 |
|---|
| 2026.03.12 | ₩39,824 | ₩39,824 | ₩39,531 | ₩39,597 | -0.57% | 1만 |
|---|
| 2026.03.11 | ₩40,011 | ₩40,251 | ₩39,918 | ₩40,206 | +0.49% | 2.4천 |
|---|
| 2026.03.10 | ₩40,376 | ₩40,597 | ₩40,292 | ₩40,305 | -0.18% | 6.4천 |
|---|
| 2026.03.09 | ₩38,983 | ₩40,332 | ₩38,983 | ₩40,332 | +3.46% | 1.9천 |
|---|
| 2026.03.06 | ₩39,971 | ₩39,971 | ₩39,531 | ₩39,541 | -1.08% | 3.4천 |
|---|
| 2026.03.05 | ₩41,093 | ₩41,093 | ₩40,105 | ₩40,437 | -1.60% | 5.5천 |
|---|
| 2026.03.04 | ₩41,279 | ₩41,426 | ₩41,119 | ₩41,253 | -0.06% | 3만 |
|---|
| 2026.03.03 | ₩40,599 | ₩41,400 | ₩40,385 | ₩41,255 | +1.62% | 1.1만 |
|---|
| 2026.03.02 | ₩41,466 | ₩42,000 | ₩41,440 | ₩41,847 | +0.92% | 2.2만 |
|---|
| 2026.02.27 | ₩41,600 | ₩41,854 | ₩41,466 | ₩41,854 | +0.61% | 1.6만 |
|---|
| 2026.02.26 | ₩41,800 | ₩42,293 | ₩41,800 | ₩42,293 | +1.18% | 700 |
|---|
| 2026.02.25 | ₩42,187 | ₩42,239 | ₩42,117 | ₩42,117 | -0.17% | 900 |
|---|
| 2026.02.24 | ₩41,760 | ₩42,067 | ₩41,760 | ₩42,006 | +0.59% | 2천 |
|---|
| 2026.02.23 | ₩41,026 | ₩41,213 | ₩41,026 | ₩41,213 | +0.46% | 2.5천 |
|---|
| 2026.02.20 | ₩41,513 | ₩41,613 | ₩41,373 | ₩41,560 | +0.11% | 3천 |
|---|
| 2026.02.19 | ₩41,560 | ₩41,560 | ₩41,466 | ₩41,466 | -0.22% | 800 |
|---|
| 2026.02.18 | ₩41,720 | ₩41,720 | ₩41,493 | ₩41,613 | -0.26% | 7.9천 |
|---|
| 2026.02.17 | ₩40,732 | ₩41,253 | ₩40,732 | ₩41,133 | +0.98% | 3.2천 |
|---|
| 2026.02.13 | ₩41,146 | ₩41,186 | ₩41,020 | ₩41,020 | -0.30% | 2천 |
|---|
| 2026.02.12 | ₩41,894 | ₩41,894 | ₩40,854 | ₩40,854 | -2.48% | 800 |
|---|
| 2026.02.11 | ₩41,800 | ₩41,827 | ₩41,707 | ₩41,813 | +0.03% | 900 |
|---|
| 2026.02.10 | ₩41,934 | ₩42,080 | ₩41,584 | ₩41,584 | -0.83% | 2.9천 |
|---|
| 2026.02.09 | ₩41,787 | ₩41,935 | ₩41,787 | ₩41,935 | +0.35% | 1.4천 |
|---|
| 2026.02.06 | ₩41,193 | ₩41,745 | ₩41,193 | ₩41,745 | +1.34% | 1.6천 |
|---|
| 2026.02.05 | ₩40,625 | ₩40,625 | ₩40,398 | ₩40,405 | -0.54% | 700 |
|---|
| 2026.02.04 | ₩41,787 | ₩41,854 | ₩41,066 | ₩41,066 | -1.73% | 2.5천 |
|---|
| 2026.02.03 | ₩41,787 | ₩41,812 | ₩41,233 | ₩41,600 | -0.45% | 7.7천 |
|---|
| 2026.02.02 | ₩41,319 | ₩41,533 | ₩41,319 | ₩41,520 | +0.48% | 4.1천 |
|---|
| 2026.01.30 | ₩41,293 | ₩41,319 | ₩40,785 | ₩40,972 | -0.78% | 5.8천 |
|---|
| 2026.01.29 | ₩41,386 | ₩41,627 | ₩40,971 | ₩41,627 | +0.58% | 4.5천 |
|---|
| 2026.01.28 | ₩41,159 | ₩41,293 | ₩41,159 | ₩41,293 | +0.32% | 1.2천 |
|---|
| 2026.01.27 | ₩41,306 | ₩41,400 | ₩41,277 | ₩41,277 | -0.07% | 2.4천 |
|---|
| 2026.01.26 | ₩41,052 | ₩41,199 | ₩40,999 | ₩41,012 | -0.10% | 1.3만 |
|---|
| 2026.01.23 | ₩41,052 | ₩41,052 | ₩40,906 | ₩40,906 | -0.36% | 2.1천 |
|---|
| 2026.01.22 | ₩41,386 | ₩41,480 | ₩41,226 | ₩41,253 | -0.32% | 7천 |
|---|
| 2026.01.21 | ₩41,173 | ₩41,253 | ₩40,839 | ₩41,111 | -0.15% | 2.5천 |
|---|
| 2026.01.20 | ₩40,559 | ₩41,012 | ₩40,485 | ₩40,545 | -0.03% | 6만 |
|---|
| 2026.01.16 | ₩41,426 | ₩41,453 | ₩41,306 | ₩41,306 | -0.29% | 4.4천 |
|---|
| 2026.01.15 | ₩41,617 | ₩41,760 | ₩41,546 | ₩41,546 | -0.17% | 7.8천 |
|---|
| 2026.01.14 | ₩41,026 | ₩41,230 | ₩41,026 | ₩41,230 | +0.50% | 900 |
|---|
| 2026.01.13 | ₩41,480 | ₩41,586 | ₩41,480 | ₩41,582 | +0.25% | 2.5천 |
|---|
| 2026.01.12 | ₩41,386 | ₩41,653 | ₩41,386 | ₩41,637 | +0.61% | 1.6천 |
|---|
| 2026.01.09 | ₩41,586 | ₩41,693 | ₩41,586 | ₩41,613 | +0.06% | 1.3천 |
|---|
| 2026.01.08 | ₩41,293 | ₩41,378 | ₩41,293 | ₩41,378 | +0.21% | 500 |
|---|
| 2026.01.07 | ₩41,680 | ₩41,760 | ₩41,573 | ₩41,623 | -0.14% | 7.7천 |
|---|
| 2026.01.06 | ₩41,373 | ₩41,868 | ₩41,373 | ₩41,868 | +1.20% | 3.7천 |
|---|
| 2026.01.05 | ₩40,866 | ₩41,239 | ₩40,866 | ₩41,177 | +0.76% | 2.4천 |
|---|
| 2026.01.02 | ₩40,688 | ₩40,688 | ₩40,688 | ₩40,688 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩40,385 | ₩40,385 | ₩40,161 | ₩40,161 | -0.56% | 2.7천 |
|---|
| 2025.12.30 | ₩40,514 | ₩40,514 | ₩40,514 | ₩40,514 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩41,052 | ₩41,079 | ₩41,052 | ₩41,079 | +0.07% | 3.3천 |
|---|
| 2025.12.26 | ₩41,213 | ₩41,319 | ₩41,213 | ₩41,285 | +0.17% | 1.1천 |
|---|
| 2025.12.24 | ₩41,262 | ₩41,262 | ₩41,262 | ₩41,262 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,026 | ₩41,106 | ₩41,026 | ₩41,106 | +0.20% | 1.1천 |
|---|
| 2025.12.22 | ₩41,030 | ₩41,030 | ₩41,030 | ₩41,030 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩40,572 | ₩40,665 | ₩40,545 | ₩40,665 | +0.23% | 7.2천 |
|---|
| 2025.12.18 | ₩40,145 | ₩40,305 | ₩40,091 | ₩40,091 | -0.13% | 3.4천 |
|---|
| 2025.12.17 | ₩39,918 | ₩39,918 | ₩39,691 | ₩39,691 | -0.57% | 800 |
|---|
| 2025.12.16 | ₩40,198 | ₩40,198 | ₩39,851 | ₩40,078 | -0.30% | 2.8천 |
|---|
| 2025.12.15 | ₩40,251 | ₩40,251 | ₩40,251 | ₩40,251 | 0.00% | 700 |
|---|
| 2025.12.12 | ₩40,612 | ₩40,612 | ₩40,358 | ₩40,385 | -0.56% | 3.5천 |
|---|
| 2025.12.11 | ₩40,625 | ₩40,946 | ₩40,625 | ₩40,946 | +0.79% | 6천 |
|---|
| 2025.12.10 | ₩40,332 | ₩40,792 | ₩40,332 | ₩40,792 | +1.14% | 3.4천 |
|---|
| 2025.12.09 | ₩40,505 | ₩40,505 | ₩40,372 | ₩40,372 | -0.33% | 1.8천 |
|---|
| 2025.12.08 | ₩40,572 | ₩40,572 | ₩40,334 | ₩40,334 | -0.59% | 1.1천 |
|---|
| 2025.12.05 | ₩40,705 | ₩40,705 | ₩40,449 | ₩40,449 | -0.63% | 3.2천 |
|---|
| 2025.12.04 | ₩40,478 | ₩40,478 | ₩40,380 | ₩40,380 | -0.24% | 800 |
|---|
| 2025.12.03 | ₩40,452 | ₩40,492 | ₩40,452 | ₩40,460 | +0.02% | 1.7천 |
|---|
| 2025.12.02 | ₩40,372 | ₩40,372 | ₩40,222 | ₩40,222 | -0.37% | 1.1천 |
|---|
| 2025.12.01 | ₩40,123 | ₩40,123 | ₩40,123 | ₩40,123 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩40,632 | ₩40,632 | ₩40,632 | ₩40,632 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,438 | ₩40,458 | ₩40,425 | ₩40,440 | +0.00% | 2.4천 |
|---|
| 2025.11.25 | ₩40,145 | ₩40,154 | ₩40,145 | ₩40,154 | +0.02% | 1.6천 |
|---|
| 2025.11.24 | ₩39,571 | ₩39,704 | ₩39,571 | ₩39,643 | +0.18% | 1.5천 |
|---|
| 2025.11.21 | ₩38,623 | ₩38,623 | ₩38,564 | ₩38,564 | -0.15% | 800 |
|---|
| 2025.11.20 | ₩39,757 | ₩39,757 | ₩38,228 | ₩38,228 | -3.85% | 1천 |
|---|
| 2025.11.19 | ₩39,110 | ₩39,110 | ₩39,110 | ₩39,110 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,409 | ₩38,930 | ₩38,356 | ₩38,721 | +0.81% | 2.3만 |
|---|
| 2025.11.17 | ₩38,655 | ₩38,779 | ₩38,623 | ₩38,779 | +0.32% | 1.1천 |
|---|
| 2025.11.14 | ₩39,070 | ₩39,070 | ₩39,070 | ₩39,070 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩40,011 | ₩40,131 | ₩39,070 | ₩39,111 | -2.25% | 3천 |
|---|
| 2025.11.12 | ₩40,425 | ₩40,425 | ₩40,091 | ₩40,194 | -0.57% | 3.1천 |
|---|
| 2025.11.11 | ₩39,704 | ₩39,915 | ₩39,704 | ₩39,915 | +0.53% | 500 |
|---|
| 2025.11.10 | ₩40,024 | ₩40,051 | ₩39,918 | ₩39,928 | -0.24% | 1.5천 |
|---|
| 2025.11.07 | ₩38,956 | ₩39,348 | ₩38,649 | ₩39,348 | +1.00% | 2.4천 |
|---|
| 2025.11.06 | ₩39,437 | ₩39,437 | ₩39,437 | ₩39,437 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,795 | ₩39,795 | ₩39,795 | ₩39,795 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩40,145 | ₩40,145 | ₩39,531 | ₩39,531 | -1.53% | 700 |
|---|
| 2025.11.03 | ₩40,421 | ₩40,421 | ₩40,421 | ₩40,421 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩40,679 | ₩40,679 | ₩40,262 | ₩40,402 | -0.68% | 600 |
|---|
| 2025.10.30 | ₩40,612 | ₩40,625 | ₩40,277 | ₩40,277 | -0.83% | 1.3만 |
|---|
| 2025.10.29 | ₩40,785 | ₩40,972 | ₩40,605 | ₩40,605 | -0.44% | 4.9천 |
|---|
| 2025.10.28 | ₩40,318 | ₩40,559 | ₩40,318 | ₩40,473 | +0.38% | 600 |
|---|
| 2025.10.27 | ₩40,332 | ₩40,484 | ₩40,332 | ₩40,484 | +0.38% | 600 |
|---|
| 2025.10.24 | ₩40,225 | ₩40,278 | ₩40,031 | ₩40,031 | -0.48% | 1.6천 |
|---|
| 2025.10.23 | ₩39,362 | ₩39,362 | ₩39,362 | ₩39,362 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩38,707 | ₩38,707 | ₩38,707 | ₩38,707 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,394 | ₩39,394 | ₩39,394 | ₩39,394 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩39,437 | ₩39,452 | ₩39,437 | ₩39,452 | +0.04% | 600 |
|---|
| 2025.10.17 | ₩38,792 | ₩38,792 | ₩38,792 | ₩38,792 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,651 | ₩39,651 | ₩38,856 | ₩38,904 | -1.88% | 1.8천 |
|---|
| 2025.10.15 | ₩39,424 | ₩39,424 | ₩39,277 | ₩39,310 | -0.29% | 900 |
|---|
| 2025.10.14 | ₩39,133 | ₩39,133 | ₩38,830 | ₩38,830 | -0.77% | 1천 |
|---|
| 2025.10.13 | ₩38,756 | ₩38,831 | ₩38,719 | ₩38,831 | +0.19% | 400 |
|---|
| 2025.10.10 | ₩37,847 | ₩37,847 | ₩37,847 | ₩37,847 | 0.00% | 200 |
|---|