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 | ₩48,099 | ₩48,326 | ₩48,099 | ₩48,192 | +0.19% | 4.8천 |
| 2026.10.08 | ₩48,112 | ₩48,112 | ₩47,631 | ₩47,737 | -0.78% | 6.4천 |
| 2026.10.07 | ₩48,246 | ₩48,513 | ₩48,246 | ₩48,282 | +0.07% | 2.1만 |
| 2026.10.06 | ₩48,954 | ₩48,954 | ₩48,653 | ₩48,653 | -0.61% | 7.3만 |
| 2026.10.05 | ₩48,313 | ₩48,794 | ₩48,313 | ₩48,728 | +0.86% | 3.5천 |
| 2026.10.02 | ₩48,166 | ₩48,339 | ₩48,166 | ₩48,326 | +0.33% | 1.1만 |
| 2026.10.01 | ₩47,150 | ₩47,725 | ₩46,950 | ₩47,694 | +1.15% | 7.1천 |
| 2026.09.30 | ₩47,364 | ₩47,605 | ₩47,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,262 |
| -0.21% |
| 1.7천 |
| 2026.09.29 | ₩47,150 | ₩47,304 | ₩47,057 | ₩47,210 | +0.13% | 2.4천 |
|---|
| 2026.09.28 | ₩46,482 | ₩46,870 | ₩46,128 | ₩46,779 | +0.64% | 4천 |
|---|
| 2026.09.25 | ₩47,150 | ₩47,417 | ₩47,150 | ₩47,331 | +0.38% | 4.2천 |
|---|
| 2026.09.24 | ₩46,669 | ₩47,030 | ₩46,456 | ₩46,961 | +0.62% | 1.6천 |
|---|
| 2026.09.23 | ₩47,150 | ₩47,150 | ₩46,936 | ₩47,086 | -0.14% | 1.2천 |
|---|
| 2026.09.22 | ₩47,077 | ₩47,160 | ₩46,883 | ₩47,160 | +0.18% | 2.6천 |
|---|
| 2026.09.21 | ₩46,549 | ₩46,856 | ₩46,549 | ₩46,747 | +0.42% | 5.8천 |
|---|
| 2026.09.18 | ₩45,547 | ₩45,881 | ₩45,480 | ₩45,881 | +0.73% | 1.1천 |
|---|
| 2026.09.17 | ₩45,594 | ₩45,828 | ₩45,594 | ₩45,714 | +0.26% | 1.9천 |
|---|
| 2026.09.16 | ₩44,959 | ₩44,959 | ₩44,489 | ₩44,489 | -1.05% | 700 |
|---|
| 2026.09.15 | ₩44,450 | ₩44,450 | ₩44,010 | ₩44,104 | -0.78% | 2.8천 |
|---|
| 2026.09.14 | ₩44,224 | ₩44,411 | ₩44,101 | ₩44,101 | -0.28% | 500 |
|---|
| 2026.09.11 | ₩45,600 | ₩45,774 | ₩45,440 | ₩45,492 | -0.24% | 2.9만 |
|---|
| 2026.09.10 | ₩45,253 | ₩45,306 | ₩44,808 | ₩44,808 | -0.98% | 3.5만 |
|---|
| 2026.09.09 | ₩45,782 | ₩45,782 | ₩45,782 | ₩45,782 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩44,984 | ₩45,814 | ₩44,984 | ₩45,562 | +1.28% | 2.2만 |
|---|
| 2026.09.04 | ₩44,224 | ₩44,437 | ₩44,184 | ₩44,437 | +0.48% | 3.9천 |
|---|
| 2026.09.03 | ₩43,476 | ₩43,513 | ₩43,396 | ₩43,513 | +0.09% | 600 |
|---|
| 2026.09.02 | ₩42,868 | ₩43,125 | ₩42,641 | ₩43,125 | +0.60% | 1.4천 |
|---|
| 2026.09.01 | ₩42,928 | ₩42,942 | ₩42,831 | ₩42,831 | -0.23% | 2.1천 |
|---|
| 2026.08.31 | ₩43,610 | ₩43,640 | ₩43,396 | ₩43,640 | +0.07% | 1.4천 |
|---|
| 2026.08.28 | ₩44,157 | ₩44,157 | ₩43,513 | ₩43,513 | -1.46% | 2.6천 |
|---|
| 2026.08.27 | ₩44,558 | ₩44,879 | ₩44,465 | ₩44,879 | +0.72% | 1.6만 |
|---|
| 2026.08.26 | ₩44,037 | ₩44,238 | ₩43,917 | ₩44,224 | +0.42% | 2.5천 |
|---|
| 2026.08.25 | ₩43,696 | ₩43,783 | ₩43,696 | ₩43,735 | +0.09% | 1.6천 |
|---|
| 2026.08.24 | ₩43,182 | ₩43,313 | ₩43,162 | ₩43,313 | +0.30% | 1.7천 |
|---|
| 2026.08.21 | ₩43,783 | ₩43,817 | ₩43,730 | ₩43,778 | -0.01% | 3.7천 |
|---|
| 2026.08.20 | ₩43,650 | ₩43,757 | ₩43,316 | ₩43,329 | -0.73% | 4.4천 |
|---|
| 2026.08.19 | ₩43,743 | ₩44,010 | ₩43,743 | ₩44,010 | +0.61% | 600 |
|---|
| 2026.08.18 | ₩43,209 | ₩43,209 | ₩42,861 | ₩42,895 | -0.73% | 2.1천 |
|---|
| 2026.08.17 | ₩43,757 | ₩43,930 | ₩43,703 | ₩43,770 | +0.03% | 4.8천 |
|---|
| 2026.08.14 | ₩43,690 | ₩43,703 | ₩43,396 | ₩43,440 | -0.57% | 1.9천 |
|---|
| 2026.08.13 | ₩43,302 | ₩43,461 | ₩43,298 | ₩43,298 | -0.01% | 4.3천 |
|---|
| 2026.08.12 | ₩43,008 | ₩43,109 | ₩42,928 | ₩43,069 | +0.14% | 3.2천 |
|---|
| 2026.08.11 | ₩42,407 | ₩42,407 | ₩42,346 | ₩42,346 | -0.14% | 800 |
|---|
| 2026.08.10 | ₩42,340 | ₩42,340 | ₩42,184 | ₩42,184 | -0.37% | 1.7천 |
|---|
| 2026.08.07 | ₩41,632 | ₩41,899 | ₩41,632 | ₩41,830 | +0.47% | 3.2천 |
|---|
| 2026.08.06 | ₩41,552 | ₩41,793 | ₩41,293 | ₩41,293 | -0.62% | 3.6천 |
|---|
| 2026.08.05 | ₩42,140 | ₩42,140 | ₩41,672 | ₩41,672 | -1.11% | 1.5천 |
|---|
| 2026.08.04 | ₩41,432 | ₩41,822 | ₩41,392 | ₩41,822 | +0.94% | 1.7천 |
|---|
| 2026.08.03 | ₩40,644 | ₩40,964 | ₩40,644 | ₩40,931 | +0.71% | 4.9천 |
|---|
| 2026.07.31 | ₩40,684 | ₩40,857 | ₩40,684 | ₩40,800 | +0.29% | 1천 |
|---|
| 2026.07.30 | ₩40,189 | ₩40,630 | ₩40,189 | ₩40,630 | +1.10% | 5.9천 |
|---|
| 2026.07.29 | ₩39,976 | ₩40,216 | ₩39,561 | ₩39,561 | -1.04% | 8.4천 |
|---|
| 2026.07.28 | ₩40,269 | ₩40,670 | ₩40,269 | ₩40,657 | +0.96% | 2.2천 |
|---|
| 2026.07.27 | ₩41,485 | ₩41,485 | ₩41,125 | ₩41,432 | -0.13% | 1.3천 |
|---|
| 2026.07.24 | ₩41,980 | ₩42,207 | ₩41,841 | ₩41,841 | -0.33% | 1.2천 |
|---|
| 2026.07.23 | ₩42,534 | ₩42,568 | ₩42,153 | ₩42,181 | -0.83% | 3.3천 |
|---|
| 2026.07.22 | ₩42,287 | ₩42,340 | ₩42,153 | ₩42,180 | -0.25% | 4.4천 |
|---|
| 2026.07.21 | ₩41,980 | ₩42,153 | ₩41,980 | ₩42,153 | +0.41% | 4.2천 |
|---|
| 2026.07.20 | ₩41,539 | ₩41,539 | ₩41,044 | ₩41,044 | -1.19% | 4.3천 |
|---|
| 2026.07.17 | ₩40,750 | ₩41,352 | ₩40,750 | ₩41,278 | +1.30% | 6.8천 |
|---|
| 2026.07.16 | ₩41,833 | ₩41,833 | ₩41,272 | ₩41,332 | -1.20% | 1.1천 |
|---|
| 2026.07.15 | ₩42,100 | ₩42,100 | ₩41,418 | ₩41,859 | -0.57% | 1.6천 |
|---|
| 2026.07.14 | ₩42,207 | ₩42,274 | ₩42,140 | ₩42,229 | +0.05% | 3.4천 |
|---|
| 2026.07.13 | ₩42,087 | ₩42,087 | ₩41,833 | ₩41,833 | -0.60% | 1.9천 |
|---|
| 2026.07.10 | ₩42,421 | ₩42,421 | ₩42,247 | ₩42,260 | -0.38% | 5.2천 |
|---|
| 2026.07.09 | ₩42,781 | ₩42,781 | ₩42,434 | ₩42,434 | -0.81% | 3.1천 |
|---|
| 2026.07.08 | ₩41,492 | ₩41,797 | ₩41,459 | ₩41,797 | +0.73% | 3천 |
|---|
| 2026.07.07 | ₩41,594 | ₩41,966 | ₩41,579 | ₩41,886 | +0.70% | 2.7천 |
|---|
| 2026.07.06 | ₩42,755 | ₩42,875 | ₩42,514 | ₩42,519 | -0.55% | 2.8천 |
|---|
| 2026.07.02 | ₩42,153 | ₩42,274 | ₩41,906 | ₩42,052 | -0.24% | 1.9천 |
|---|
| 2026.07.01 | ₩42,755 | ₩42,781 | ₩42,431 | ₩42,431 | -0.76% | 2.1천 |
|---|
| 2026.06.30 | ₩42,955 | ₩43,236 | ₩42,955 | ₩43,195 | +0.56% | 3.6천 |
|---|
| 2026.06.29 | ₩42,501 | ₩42,855 | ₩42,153 | ₩42,844 | +0.81% | 2.9천 |
|---|
| 2026.06.26 | ₩42,274 | ₩42,648 | ₩42,260 | ₩42,327 | +0.13% | 7.1천 |
|---|
| 2026.06.25 | ₩43,423 | ₩43,423 | ₩43,102 | ₩43,289 | -0.31% | 1.6만 |
|---|
| 2026.06.24 | ₩42,755 | ₩42,922 | ₩42,674 | ₩42,915 | +0.37% | 6.7천 |
|---|
| 2026.06.23 | ₩43,917 | ₩43,917 | ₩43,516 | ₩43,533 | -0.87% | 2.6만 |
|---|
| 2026.06.22 | ₩44,625 | ₩44,799 | ₩44,598 | ₩44,799 | +0.39% | 9.1천 |
|---|
| 2026.06.18 | ₩43,970 | ₩44,091 | ₩43,904 | ₩43,970 | 0.00% | 7천 |
|---|
| 2026.06.17 | ₩43,837 | ₩44,091 | ₩43,429 | ₩43,463 | -0.85% | 1.1만 |
|---|
| 2026.06.16 | ₩43,970 | ₩43,970 | ₩43,503 | ₩43,503 | -1.06% | 3.2천 |
|---|
| 2026.06.15 | ₩44,024 | ₩44,137 | ₩44,010 | ₩44,077 | +0.12% | 2천 |
|---|
| 2026.06.12 | ₩43,703 | ₩43,770 | ₩43,636 | ₩43,745 | +0.09% | 2.2천 |
|---|
| 2026.06.11 | ₩42,367 | ₩43,356 | ₩42,367 | ₩43,288 | +2.17% | 3.7천 |
|---|
| 2026.06.10 | ₩42,755 | ₩42,821 | ₩41,684 | ₩41,684 | -2.50% | 1.4천 |
|---|
| 2026.06.09 | ₩43,449 | ₩43,449 | ₩41,819 | ₩42,883 | -1.30% | 3.5천 |
|---|
| 2026.06.08 | ₩43,516 | ₩43,650 | ₩43,395 | ₩43,395 | -0.28% | 4.1천 |
|---|
| 2026.06.05 | ₩43,169 | ₩43,169 | ₩42,980 | ₩42,980 | -0.44% | 600 |
|---|
| 2026.06.04 | ₩44,679 | ₩45,266 | ₩44,679 | ₩45,013 | +0.75% | 1.7천 |
|---|
| 2026.06.03 | ₩45,119 | ₩45,119 | ₩44,759 | ₩44,892 | -0.50% | 6천 |
|---|
| 2026.06.02 | ₩45,347 | ₩45,627 | ₩45,313 | ₩45,453 | +0.24% | 6천 |
|---|
| 2026.06.01 | ₩44,799 | ₩44,946 | ₩44,759 | ₩44,785 | -0.03% | 7.3천 |
|---|
| 2026.05.29 | ₩44,505 | ₩44,693 | ₩44,502 | ₩44,693 | +0.42% | 1.3천 |
|---|
| 2026.05.28 | ₩43,864 | ₩44,451 | ₩43,864 | ₩44,371 | +1.16% | 1.5천 |
|---|
| 2026.05.27 | ₩43,369 | ₩43,789 | ₩43,289 | ₩43,789 | +0.97% | 4.6천 |
|---|
| 2026.05.26 | ₩43,529 | ₩43,529 | ₩43,460 | ₩43,460 | -0.16% | 1.1천 |
|---|
| 2026.05.22 | ₩42,701 | ₩42,962 | ₩42,661 | ₩42,875 | +0.41% | 3.7천 |
|---|
| 2026.05.21 | ₩41,993 | ₩42,073 | ₩41,953 | ₩42,073 | +0.19% | 800 |
|---|
| 2026.05.20 | ₩41,626 | ₩41,672 | ₩41,626 | ₩41,672 | +0.11% | 500 |
|---|
| 2026.05.19 | ₩40,804 | ₩41,459 | ₩40,804 | ₩41,245 | +1.08% | 4.4천 |
|---|
| 2026.05.18 | ₩41,712 | ₩41,712 | ₩41,485 | ₩41,606 | -0.26% | 800 |
|---|
| 2026.05.15 | ₩42,193 | ₩42,193 | ₩41,986 | ₩42,100 | -0.22% | 2.8천 |
|---|
| 2026.05.14 | ₩42,755 | ₩43,209 | ₩42,755 | ₩43,195 | +1.03% | 3.8천 |
|---|
| 2026.05.13 | ₩42,648 | ₩43,062 | ₩42,648 | ₩42,959 | +0.73% | 4.6천 |
|---|
| 2026.05.12 | ₩42,300 | ₩42,689 | ₩41,806 | ₩42,689 | +0.92% | 3.5천 |
|---|
| 2026.05.11 | ₩41,966 | ₩42,995 | ₩41,966 | ₩42,744 | +1.85% | 5.7천 |
|---|
| 2026.05.08 | ₩42,060 | ₩42,191 | ₩42,060 | ₩42,191 | +0.31% | 900 |
|---|
| 2026.05.07 | ₩42,654 | ₩42,654 | ₩41,766 | ₩41,766 | -2.08% | 2.9천 |
|---|
| 2026.05.06 | ₩42,527 | ₩43,276 | ₩42,527 | ₩43,276 | +1.76% | 8.6천 |
|---|
| 2026.05.05 | ₩42,060 | ₩42,295 | ₩42,060 | ₩42,291 | +0.55% | 1.2천 |
|---|
| 2026.05.04 | ₩41,779 | ₩41,913 | ₩41,692 | ₩41,739 | -0.10% | 1.9천 |
|---|
| 2026.05.01 | ₩42,167 | ₩42,167 | ₩42,006 | ₩42,006 | -0.38% | 3.6천 |
|---|
| 2026.04.30 | ₩41,873 | ₩42,434 | ₩41,873 | ₩42,434 | +1.34% | 500 |
|---|
| 2026.04.29 | ₩41,672 | ₩41,672 | ₩41,485 | ₩41,485 | -0.45% | 500 |
|---|
| 2026.04.28 | ₩42,033 | ₩42,073 | ₩41,663 | ₩41,663 | -0.88% | 5.1천 |
|---|
| 2026.04.27 | ₩42,314 | ₩42,354 | ₩42,180 | ₩42,354 | +0.09% | 2.9천 |
|---|
| 2026.04.24 | ₩42,594 | ₩42,594 | ₩42,414 | ₩42,414 | -0.42% | 2.5천 |
|---|
| 2026.04.23 | ₩42,755 | ₩42,861 | ₩42,669 | ₩42,669 | -0.20% | 1.1천 |
|---|
| 2026.04.22 | ₩42,768 | ₩42,768 | ₩42,634 | ₩42,688 | -0.19% | 2천 |
|---|
| 2026.04.21 | ₩42,454 | ₩42,454 | ₩42,184 | ₩42,184 | -0.64% | 1.8천 |
|---|
| 2026.04.20 | ₩42,254 | ₩42,344 | ₩42,254 | ₩42,344 | +0.22% | 1.3천 |
|---|
| 2026.04.17 | ₩41,793 | ₩42,125 | ₩41,793 | ₩42,125 | +0.80% | 1.1천 |
|---|
| 2026.04.16 | ₩42,020 | ₩42,030 | ₩42,020 | ₩42,030 | +0.03% | 700 |
|---|
| 2026.04.15 | ₩41,899 | ₩41,993 | ₩41,766 | ₩41,790 | -0.26% | 2.4천 |
|---|
| 2026.04.14 | ₩42,193 | ₩42,193 | ₩42,073 | ₩42,136 | -0.14% | 2.1천 |
|---|
| 2026.04.13 | ₩41,819 | ₩42,161 | ₩41,819 | ₩42,161 | +0.82% | 2.7천 |
|---|
| 2026.04.10 | ₩42,020 | ₩42,020 | ₩41,761 | ₩41,761 | -0.62% | 4천 |
|---|
| 2026.04.09 | ₩41,766 | ₩42,033 | ₩41,726 | ₩41,913 | +0.35% | 6.6천 |
|---|
| 2026.04.08 | ₩41,585 | ₩41,688 | ₩41,585 | ₩41,688 | +0.25% | 600 |
|---|
| 2026.04.07 | ₩40,657 | ₩40,792 | ₩40,597 | ₩40,792 | +0.33% | 5.2천 |
|---|
| 2026.04.06 | ₩40,958 | ₩40,958 | ₩40,617 | ₩40,789 | -0.41% | 8.1천 |
|---|
| 2026.04.02 | ₩40,831 | ₩40,951 | ₩40,831 | ₩40,951 | +0.29% | 8.6천 |
|---|
| 2026.04.01 | ₩40,937 | ₩40,937 | ₩40,884 | ₩40,897 | -0.10% | 700 |
|---|
| 2026.03.31 | ₩40,029 | ₩40,354 | ₩39,882 | ₩40,354 | +0.81% | 2.1천 |
|---|
| 2026.03.30 | ₩39,438 | ₩39,438 | ₩39,438 | ₩39,438 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩39,742 | ₩39,815 | ₩39,468 | ₩39,548 | -0.49% | 900 |
|---|
| 2026.03.26 | ₩39,842 | ₩39,842 | ₩39,772 | ₩39,772 | -0.17% | 2천 |
|---|
| 2026.03.25 | ₩40,256 | ₩40,256 | ₩40,256 | ₩40,256 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩39,628 | ₩39,909 | ₩39,628 | ₩39,909 | +0.71% | 600 |
|---|
| 2026.03.23 | ₩39,748 | ₩39,748 | ₩39,454 | ₩39,454 | -0.74% | 2.3천 |
|---|
| 2026.03.20 | ₩39,241 | ₩39,241 | ₩38,693 | ₩38,760 | -1.23% | 1.8천 |
|---|
| 2026.03.19 | ₩39,091 | ₩39,414 | ₩39,091 | ₩39,414 | +0.83% | 500 |
|---|
| 2026.03.18 | ₩39,695 | ₩39,829 | ₩39,521 | ₩39,521 | -0.44% | 5.1천 |
|---|
| 2026.03.17 | ₩39,869 | ₩39,922 | ₩39,829 | ₩39,829 | -0.10% | 3천 |
|---|
| 2026.03.16 | ₩39,655 | ₩39,815 | ₩39,548 | ₩39,695 | +0.10% | 4.2천 |
|---|
| 2026.03.13 | ₩39,521 | ₩39,535 | ₩39,161 | ₩39,174 | -0.88% | 3.8천 |
|---|
| 2026.03.12 | ₩39,855 | ₩39,855 | ₩39,561 | ₩39,628 | -0.57% | 1만 |
|---|
| 2026.03.11 | ₩40,042 | ₩40,283 | ₩39,949 | ₩40,237 | +0.49% | 2.4천 |
|---|
| 2026.03.10 | ₩40,407 | ₩40,629 | ₩40,323 | ₩40,336 | -0.18% | 6.4천 |
|---|
| 2026.03.09 | ₩39,014 | ₩40,363 | ₩39,014 | ₩40,363 | +3.46% | 1.9천 |
|---|
| 2026.03.06 | ₩40,002 | ₩40,002 | ₩39,561 | ₩39,572 | -1.08% | 3.4천 |
|---|
| 2026.03.05 | ₩41,125 | ₩41,125 | ₩40,136 | ₩40,469 | -1.60% | 5.5천 |
|---|
| 2026.03.04 | ₩41,312 | ₩41,459 | ₩41,151 | ₩41,285 | -0.06% | 3만 |
|---|
| 2026.03.03 | ₩40,630 | ₩41,432 | ₩40,416 | ₩41,288 | +1.62% | 1.1만 |
|---|
| 2026.03.02 | ₩41,499 | ₩42,033 | ₩41,472 | ₩41,879 | +0.92% | 2.2만 |
|---|
| 2026.02.27 | ₩41,632 | ₩41,886 | ₩41,499 | ₩41,886 | +0.61% | 1.6만 |
|---|
| 2026.02.26 | ₩41,833 | ₩42,326 | ₩41,833 | ₩42,326 | +1.18% | 700 |
|---|
| 2026.02.25 | ₩42,220 | ₩42,272 | ₩42,149 | ₩42,149 | -0.17% | 900 |
|---|
| 2026.02.24 | ₩41,793 | ₩42,100 | ₩41,793 | ₩42,038 | +0.59% | 2천 |
|---|
| 2026.02.23 | ₩41,058 | ₩41,245 | ₩41,058 | ₩41,245 | +0.46% | 2.5천 |
|---|
| 2026.02.20 | ₩41,545 | ₩41,646 | ₩41,405 | ₩41,592 | +0.11% | 3천 |
|---|
| 2026.02.19 | ₩41,592 | ₩41,592 | ₩41,499 | ₩41,499 | -0.22% | 800 |
|---|
| 2026.02.18 | ₩41,753 | ₩41,753 | ₩41,525 | ₩41,646 | -0.26% | 7.9천 |
|---|
| 2026.02.17 | ₩40,764 | ₩41,285 | ₩40,764 | ₩41,165 | +0.98% | 3.2천 |
|---|
| 2026.02.13 | ₩41,178 | ₩41,218 | ₩41,052 | ₩41,052 | -0.30% | 2천 |
|---|
| 2026.02.12 | ₩41,926 | ₩41,926 | ₩40,885 | ₩40,885 | -2.48% | 800 |
|---|
| 2026.02.11 | ₩41,833 | ₩41,859 | ₩41,739 | ₩41,846 | +0.03% | 900 |
|---|
| 2026.02.10 | ₩41,966 | ₩42,113 | ₩41,616 | ₩41,616 | -0.83% | 2.9천 |
|---|
| 2026.02.09 | ₩41,819 | ₩41,968 | ₩41,819 | ₩41,968 | +0.35% | 1.4천 |
|---|
| 2026.02.06 | ₩41,225 | ₩41,778 | ₩41,225 | ₩41,778 | +1.34% | 1.6천 |
|---|
| 2026.02.05 | ₩40,657 | ₩40,657 | ₩40,430 | ₩40,436 | -0.54% | 700 |
|---|
| 2026.02.04 | ₩41,819 | ₩41,886 | ₩41,098 | ₩41,098 | -1.73% | 2.5천 |
|---|
| 2026.02.03 | ₩41,819 | ₩41,845 | ₩41,265 | ₩41,632 | -0.45% | 7.7천 |
|---|
| 2026.02.02 | ₩41,352 | ₩41,565 | ₩41,352 | ₩41,552 | +0.48% | 4.1천 |
|---|
| 2026.01.30 | ₩41,325 | ₩41,352 | ₩40,817 | ₩41,004 | -0.78% | 5.8천 |
|---|
| 2026.01.29 | ₩41,418 | ₩41,659 | ₩41,003 | ₩41,659 | +0.58% | 4.5천 |
|---|
| 2026.01.28 | ₩41,191 | ₩41,325 | ₩41,191 | ₩41,325 | +0.32% | 1.2천 |
|---|
| 2026.01.27 | ₩41,338 | ₩41,432 | ₩41,309 | ₩41,309 | -0.07% | 2.4천 |
|---|
| 2026.01.26 | ₩41,084 | ₩41,231 | ₩41,031 | ₩41,044 | -0.10% | 1.3만 |
|---|
| 2026.01.23 | ₩41,084 | ₩41,084 | ₩40,937 | ₩40,937 | -0.36% | 2.1천 |
|---|
| 2026.01.22 | ₩41,418 | ₩41,512 | ₩41,258 | ₩41,285 | -0.32% | 7천 |
|---|
| 2026.01.21 | ₩41,205 | ₩41,285 | ₩40,871 | ₩41,143 | -0.15% | 2.5천 |
|---|
| 2026.01.20 | ₩40,590 | ₩41,044 | ₩40,517 | ₩40,577 | -0.03% | 6만 |
|---|
| 2026.01.16 | ₩41,459 | ₩41,485 | ₩41,338 | ₩41,338 | -0.29% | 4.4천 |
|---|
| 2026.01.15 | ₩41,650 | ₩41,793 | ₩41,579 | ₩41,579 | -0.17% | 7.8천 |
|---|
| 2026.01.14 | ₩41,058 | ₩41,262 | ₩41,058 | ₩41,262 | +0.50% | 900 |
|---|
| 2026.01.13 | ₩41,512 | ₩41,619 | ₩41,512 | ₩41,615 | +0.25% | 2.5천 |
|---|
| 2026.01.12 | ₩41,418 | ₩41,686 | ₩41,418 | ₩41,670 | +0.61% | 1.6천 |
|---|
| 2026.01.09 | ₩41,619 | ₩41,726 | ₩41,619 | ₩41,646 | +0.06% | 1.3천 |
|---|
| 2026.01.08 | ₩41,325 | ₩41,410 | ₩41,325 | ₩41,410 | +0.21% | 500 |
|---|
| 2026.01.07 | ₩41,712 | ₩41,793 | ₩41,606 | ₩41,655 | -0.14% | 7.7천 |
|---|
| 2026.01.06 | ₩41,405 | ₩41,901 | ₩41,405 | ₩41,901 | +1.20% | 3.7천 |
|---|
| 2026.01.05 | ₩40,897 | ₩41,272 | ₩40,897 | ₩41,209 | +0.76% | 2.4천 |
|---|
| 2026.01.02 | ₩40,720 | ₩40,720 | ₩40,720 | ₩40,720 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩40,416 | ₩40,416 | ₩40,192 | ₩40,192 | -0.56% | 2.7천 |
|---|
| 2025.12.30 | ₩40,546 | ₩40,546 | ₩40,546 | ₩40,546 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩41,084 | ₩41,111 | ₩41,084 | ₩41,111 | +0.07% | 3.3천 |
|---|
| 2025.12.26 | ₩41,245 | ₩41,352 | ₩41,245 | ₩41,317 | +0.17% | 1.1천 |
|---|
| 2025.12.24 | ₩41,294 | ₩41,294 | ₩41,294 | ₩41,294 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,058 | ₩41,138 | ₩41,058 | ₩41,138 | +0.20% | 1.1천 |
|---|
| 2025.12.22 | ₩41,062 | ₩41,062 | ₩41,062 | ₩41,062 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩40,603 | ₩40,697 | ₩40,577 | ₩40,697 | +0.23% | 7.2천 |
|---|
| 2025.12.18 | ₩40,176 | ₩40,336 | ₩40,122 | ₩40,122 | -0.13% | 3.4천 |
|---|
| 2025.12.17 | ₩39,949 | ₩39,949 | ₩39,722 | ₩39,722 | -0.57% | 800 |
|---|
| 2025.12.16 | ₩40,229 | ₩40,229 | ₩39,882 | ₩40,109 | -0.30% | 2.8천 |
|---|
| 2025.12.15 | ₩40,283 | ₩40,283 | ₩40,283 | ₩40,283 | 0.00% | 700 |
|---|
| 2025.12.12 | ₩40,644 | ₩40,644 | ₩40,390 | ₩40,416 | -0.56% | 3.5천 |
|---|
| 2025.12.11 | ₩40,657 | ₩40,978 | ₩40,657 | ₩40,978 | +0.79% | 6천 |
|---|
| 2025.12.10 | ₩40,363 | ₩40,824 | ₩40,363 | ₩40,824 | +1.14% | 3.4천 |
|---|
| 2025.12.09 | ₩40,537 | ₩40,537 | ₩40,403 | ₩40,403 | -0.33% | 1.8천 |
|---|
| 2025.12.08 | ₩40,603 | ₩40,603 | ₩40,366 | ₩40,366 | -0.59% | 1.1천 |
|---|
| 2025.12.05 | ₩40,737 | ₩40,737 | ₩40,481 | ₩40,481 | -0.63% | 3.2천 |
|---|
| 2025.12.04 | ₩40,510 | ₩40,510 | ₩40,411 | ₩40,411 | -0.24% | 800 |
|---|
| 2025.12.03 | ₩40,483 | ₩40,523 | ₩40,483 | ₩40,491 | +0.02% | 1.7천 |
|---|
| 2025.12.02 | ₩40,403 | ₩40,403 | ₩40,253 | ₩40,253 | -0.37% | 1.1천 |
|---|
| 2025.12.01 | ₩40,155 | ₩40,155 | ₩40,155 | ₩40,155 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩40,664 | ₩40,664 | ₩40,664 | ₩40,664 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,470 | ₩40,490 | ₩40,457 | ₩40,471 | +0.00% | 2.4천 |
|---|
| 2025.11.25 | ₩40,176 | ₩40,185 | ₩40,176 | ₩40,185 | +0.02% | 1.6천 |
|---|
| 2025.11.24 | ₩39,601 | ₩39,735 | ₩39,601 | ₩39,674 | +0.18% | 1.5천 |
|---|
| 2025.11.21 | ₩38,653 | ₩38,653 | ₩38,594 | ₩38,594 | -0.15% | 800 |
|---|
| 2025.11.20 | ₩39,788 | ₩39,788 | ₩38,257 | ₩38,257 | -3.85% | 1천 |
|---|
| 2025.11.19 | ₩39,140 | ₩39,140 | ₩39,140 | ₩39,140 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,439 | ₩38,960 | ₩38,386 | ₩38,752 | +0.81% | 2.3만 |
|---|
| 2025.11.17 | ₩38,685 | ₩38,809 | ₩38,653 | ₩38,809 | +0.32% | 1.1천 |
|---|
| 2025.11.14 | ₩39,100 | ₩39,100 | ₩39,100 | ₩39,100 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩40,042 | ₩40,163 | ₩39,100 | ₩39,142 | -2.25% | 3천 |
|---|
| 2025.11.12 | ₩40,457 | ₩40,457 | ₩40,122 | ₩40,225 | -0.57% | 3.1천 |
|---|
| 2025.11.11 | ₩39,735 | ₩39,946 | ₩39,735 | ₩39,946 | +0.53% | 500 |
|---|
| 2025.11.10 | ₩40,056 | ₩40,082 | ₩39,949 | ₩39,959 | -0.24% | 1.5천 |
|---|
| 2025.11.07 | ₩38,987 | ₩39,378 | ₩38,680 | ₩39,378 | +1.00% | 2.4천 |
|---|
| 2025.11.06 | ₩39,468 | ₩39,468 | ₩39,468 | ₩39,468 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,826 | ₩39,826 | ₩39,826 | ₩39,826 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩40,176 | ₩40,176 | ₩39,561 | ₩39,561 | -1.53% | 700 |
|---|
| 2025.11.03 | ₩40,452 | ₩40,452 | ₩40,452 | ₩40,452 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩40,710 | ₩40,710 | ₩40,294 | ₩40,434 | -0.68% | 600 |
|---|
| 2025.10.30 | ₩40,644 | ₩40,657 | ₩40,308 | ₩40,308 | -0.83% | 1.3만 |
|---|
| 2025.10.29 | ₩40,817 | ₩41,004 | ₩40,637 | ₩40,637 | -0.44% | 4.9천 |
|---|
| 2025.10.28 | ₩40,350 | ₩40,590 | ₩40,350 | ₩40,505 | +0.38% | 600 |
|---|
| 2025.10.27 | ₩40,363 | ₩40,515 | ₩40,363 | ₩40,515 | +0.38% | 600 |
|---|
| 2025.10.24 | ₩40,256 | ₩40,310 | ₩40,062 | ₩40,062 | -0.48% | 1.6천 |
|---|
| 2025.10.23 | ₩39,393 | ₩39,393 | ₩39,393 | ₩39,393 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩38,737 | ₩38,737 | ₩38,737 | ₩38,737 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,425 | ₩39,425 | ₩39,425 | ₩39,425 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩39,468 | ₩39,483 | ₩39,468 | ₩39,483 | +0.04% | 600 |
|---|
| 2025.10.17 | ₩38,822 | ₩38,822 | ₩38,822 | ₩38,822 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩39,682 | ₩39,682 | ₩38,887 | ₩38,935 | -1.88% | 1.8천 |
|---|
| 2025.10.15 | ₩39,454 | ₩39,454 | ₩39,307 | ₩39,341 | -0.29% | 900 |
|---|
| 2025.10.14 | ₩39,163 | ₩39,163 | ₩38,860 | ₩38,860 | -0.77% | 1천 |
|---|
| 2025.10.13 | ₩38,786 | ₩38,861 | ₩38,749 | ₩38,861 | +0.19% | 400 |
|---|
| 2025.10.10 | ₩37,877 | ₩37,877 | ₩37,877 | ₩37,877 | 0.00% | 200 |
|---|