시장 데이터를 불러오는 중
전체 종목
Strategas Macro Thematic Opportunities ETF 과거 주가
Strategas Macro Thematic Opportunities ETF · SAMT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Strategas Macro Thematic Opportunities ETF · SAMT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,629 | ₩56,830 | ₩56,442 | ₩56,803 | +0.31% | 17.8만 |
| 2026.10.08 | ₩56,509 | ₩56,676 | ₩56,107 | ₩56,321 | -0.33% | 12.5만 |
| 2026.10.07 | ₩56,951 | ₩57,045 | ₩56,710 | ₩56,830 | -0.21% | 16.1만 |
| 2026.10.06 | ₩57,460 | ₩57,741 | ₩57,286 | ₩57,406 | -0.09% | 25.4만 |
| 2026.10.05 | ₩56,710 | ₩57,038 | ₩56,454 | ₩56,971 | +0.46% | 18.1만 |
| 2026.10.02 | ₩56,509 | ₩56,810 | ₩56,455 | ₩56,562 | +0.09% | 13.9만 |
| 2026.10.01 | ₩55,946 | ₩56,187 | ₩55,739 | ₩56,026 | +0.14% | 14.1만 |
| 2026.09.30 | ₩56,509 | ₩56,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,852 |
| -1.16% |
| 25.9만 |
| 2026.09.29 | ₩56,160 | ₩56,348 | ₩56,060 | ₩56,207 | +0.08% | 14만 |
|---|
| 2026.09.28 | ₩56,281 | ₩56,368 | ₩55,865 | ₩56,006 | -0.49% | 17.9만 |
|---|
| 2026.09.25 | ₩56,790 | ₩56,830 | ₩56,361 | ₩56,710 | -0.14% | 6.5만 |
|---|
| 2026.09.24 | ₩56,401 | ₩56,951 | ₩56,245 | ₩56,824 | +0.75% | 8.9만 |
|---|
| 2026.09.23 | ₩57,004 | ₩57,112 | ₩56,643 | ₩56,710 | -0.52% | 8.4만 |
|---|
| 2026.09.22 | ₩57,152 | ₩57,159 | ₩56,857 | ₩57,045 | -0.19% | 21.6만 |
|---|
| 2026.09.21 | ₩56,857 | ₩57,185 | ₩56,509 | ₩57,071 | +0.38% | 9.8만 |
|---|
| 2026.09.18 | ₩56,549 | ₩56,549 | ₩56,040 | ₩56,415 | -0.24% | 23.8만 |
|---|
| 2026.09.17 | ₩56,254 | ₩56,468 | ₩56,053 | ₩56,455 | +0.36% | 30.9만 |
|---|
| 2026.09.16 | ₩55,879 | ₩55,959 | ₩55,209 | ₩55,624 | -0.46% | 8.8만 |
|---|
| 2026.09.15 | ₩55,745 | ₩55,973 | ₩55,630 | ₩55,852 | +0.19% | 6만 |
|---|
| 2026.09.14 | ₩55,638 | ₩55,973 | ₩55,638 | ₩55,812 | +0.31% | 4.7만 |
|---|
| 2026.09.11 | ₩56,066 | ₩56,254 | ₩55,872 | ₩55,892 | -0.31% | 8.1만 |
|---|
| 2026.09.10 | ₩56,790 | ₩56,790 | ₩55,638 | ₩55,664 | -1.98% | 10.2만 |
|---|
| 2026.09.09 | ₩56,924 | ₩57,018 | ₩56,308 | ₩56,308 | -1.08% | 7.1만 |
|---|
| 2026.09.08 | ₩57,112 | ₩57,447 | ₩56,978 | ₩57,004 | -0.19% | 9.9만 |
|---|
| 2026.09.04 | ₩57,085 | ₩57,297 | ₩57,085 | ₩57,185 | +0.18% | 6.8만 |
|---|
| 2026.09.03 | ₩57,232 | ₩57,581 | ₩57,071 | ₩57,473 | +0.42% | 4.7만 |
|---|
| 2026.09.02 | ₩56,736 | ₩56,937 | ₩56,616 | ₩56,803 | +0.12% | 19.1만 |
|---|
| 2026.09.01 | ₩57,018 | ₩57,125 | ₩56,562 | ₩56,763 | -0.45% | 74.6만 |
|---|
| 2026.08.31 | ₩57,299 | ₩57,527 | ₩57,018 | ₩57,192 | -0.19% | 75만 |
|---|
| 2026.08.28 | ₩57,929 | ₩57,929 | ₩57,299 | ₩57,380 | -0.95% | 45.9만 |
|---|
| 2026.08.27 | ₩58,036 | ₩58,036 | ₩57,822 | ₩57,902 | -0.23% | 7.6만 |
|---|
| 2026.08.26 | ₩57,849 | ₩58,063 | ₩57,681 | ₩57,996 | +0.25% | 6.8만 |
|---|
| 2026.08.25 | ₩58,063 | ₩58,063 | ₩57,688 | ₩57,862 | -0.35% | 5.1만 |
|---|
| 2026.08.24 | ₩57,701 | ₩57,996 | ₩57,701 | ₩57,902 | +0.35% | 7.7만 |
|---|
| 2026.08.21 | ₩57,822 | ₩58,003 | ₩57,680 | ₩57,956 | +0.23% | 7.6만 |
|---|
| 2026.08.20 | ₩57,741 | ₩58,076 | ₩57,514 | ₩57,554 | -0.32% | 7.9만 |
|---|
| 2026.08.19 | ₩58,344 | ₩58,344 | ₩57,849 | ₩57,916 | -0.73% | 4.2만 |
|---|
| 2026.08.18 | ₩58,492 | ₩58,740 | ₩58,009 | ₩58,023 | -0.80% | 8만 |
|---|
| 2026.08.17 | ₩58,693 | ₩59,014 | ₩58,519 | ₩58,773 | +0.14% | 12.3만 |
|---|
| 2026.08.14 | ₩58,679 | ₩58,974 | ₩58,599 | ₩58,639 | -0.07% | 7.1만 |
|---|
| 2026.08.13 | ₩58,787 | ₩59,130 | ₩58,673 | ₩58,693 | -0.16% | 5.2만 |
|---|
| 2026.08.12 | ₩58,706 | ₩58,961 | ₩58,425 | ₩58,840 | +0.23% | 4.4만 |
|---|
| 2026.08.11 | ₩58,210 | ₩58,331 | ₩57,956 | ₩58,117 | -0.16% | 9.1만 |
|---|
| 2026.08.10 | ₩58,639 | ₩58,639 | ₩58,157 | ₩58,210 | -0.73% | 7.7만 |
|---|
| 2026.08.07 | ₩58,559 | ₩58,578 | ₩58,143 | ₩58,478 | -0.14% | 6.6만 |
|---|
| 2026.08.06 | ₩58,291 | ₩58,693 | ₩58,143 | ₩58,224 | -0.11% | 10만 |
|---|
| 2026.08.05 | ₩59,055 | ₩59,055 | ₩58,532 | ₩58,592 | -0.78% | 8.9만 |
|---|
| 2026.08.04 | ₩58,559 | ₩58,880 | ₩58,224 | ₩58,746 | +0.32% | 13.3만 |
|---|
| 2026.08.03 | ₩58,358 | ₩58,438 | ₩58,224 | ₩58,304 | -0.09% | 11만 |
|---|
| 2026.07.31 | ₩58,251 | ₩58,358 | ₩57,728 | ₩58,123 | -0.22% | 6.3만 |
|---|
| 2026.07.30 | ₩58,130 | ₩58,130 | ₩57,447 | ₩57,849 | -0.48% | 16.9만 |
|---|
| 2026.07.29 | ₩58,452 | ₩58,452 | ₩57,701 | ₩57,701 | -1.28% | 10.9만 |
|---|
| 2026.07.28 | ₩58,626 | ₩58,813 | ₩58,566 | ₩58,612 | -0.02% | 8.4만 |
|---|
| 2026.07.27 | ₩58,706 | ₩58,934 | ₩58,251 | ₩58,465 | -0.41% | 12.4만 |
|---|
| 2026.07.24 | ₩58,385 | ₩59,055 | ₩58,385 | ₩58,505 | +0.21% | 6.8만 |
|---|
| 2026.07.23 | ₩58,385 | ₩58,599 | ₩58,197 | ₩58,371 | -0.02% | 12만 |
|---|
| 2026.07.22 | ₩58,706 | ₩59,041 | ₩58,639 | ₩58,693 | -0.02% | 13.6만 |
|---|
| 2026.07.21 | ₩58,586 | ₩58,746 | ₩58,324 | ₩58,619 | +0.06% | 11.4만 |
|---|
| 2026.07.20 | ₩58,800 | ₩58,921 | ₩58,264 | ₩58,331 | -0.80% | 17.3만 |
|---|
| 2026.07.17 | ₩58,492 | ₩59,470 | ₩58,358 | ₩58,572 | +0.14% | 7.3만 |
|---|
| 2026.07.16 | ₩58,760 | ₩59,202 | ₩58,619 | ₩58,760 | 0.00% | 10.5만 |
|---|
| 2026.07.15 | ₩59,376 | ₩59,376 | ₩58,599 | ₩58,693 | -1.15% | 10.5만 |
|---|
| 2026.07.14 | ₩59,443 | ₩59,725 | ₩59,242 | ₩59,309 | -0.23% | 13.5만 |
|---|
| 2026.07.13 | ₩59,363 | ₩59,363 | ₩58,976 | ₩59,014 | -0.59% | 13.6만 |
|---|
| 2026.07.10 | ₩59,805 | ₩59,805 | ₩59,175 | ₩59,537 | -0.45% | 29.3만 |
|---|
| 2026.07.09 | ₩59,993 | ₩60,194 | ₩59,751 | ₩59,792 | -0.34% | 7만 |
|---|
| 2026.07.08 | ₩60,153 | ₩60,153 | ₩59,309 | ₩59,577 | -0.96% | 11.5만 |
|---|
| 2026.07.07 | ₩61,132 | ₩61,132 | ₩60,086 | ₩60,381 | -1.23% | 10.9만 |
|---|
| 2026.07.06 | ₩62,110 | ₩62,110 | ₩61,346 | ₩61,453 | -1.06% | 16.5만 |
|---|
| 2026.07.02 | ₩63,061 | ₩63,061 | ₩60,984 | ₩61,654 | -2.23% | 15.5만 |
|---|
| 2026.07.01 | ₩63,102 | ₩63,490 | ₩62,592 | ₩62,686 | -0.66% | 27.3만 |
|---|
| 2026.06.30 | ₩62,767 | ₩64,133 | ₩62,767 | ₩63,966 | +1.91% | 22.6만 |
|---|
| 2026.06.29 | ₩61,145 | ₩62,901 | ₩61,118 | ₩62,901 | +2.87% | 27.1만 |
|---|
| 2026.06.26 | ₩60,529 | ₩61,172 | ₩60,483 | ₩61,051 | +0.86% | 11.3만 |
|---|
| 2026.06.25 | ₩60,998 | ₩60,998 | ₩60,019 | ₩60,877 | -0.20% | 17.9만 |
|---|
| 2026.06.24 | ₩60,730 | ₩60,824 | ₩59,631 | ₩60,100 | -1.04% | 26.6만 |
|---|
| 2026.06.23 | ₩60,582 | ₩61,145 | ₩60,328 | ₩60,462 | -0.20% | 27.6만 |
|---|
| 2026.06.22 | ₩61,936 | ₩62,328 | ₩61,494 | ₩61,909 | -0.04% | 11.8만 |
|---|
| 2026.06.18 | ₩61,252 | ₩61,788 | ₩60,797 | ₩61,668 | +0.68% | 15.4만 |
|---|
| 2026.06.17 | ₩61,025 | ₩61,370 | ₩60,355 | ₩60,408 | -1.01% | 11.4만 |
|---|
| 2026.06.16 | ₩61,775 | ₩61,855 | ₩60,810 | ₩60,850 | -1.50% | 15만 |
|---|
| 2026.06.15 | ₩61,949 | ₩62,110 | ₩61,453 | ₩61,654 | -0.48% | 76.6만 |
|---|
| 2026.06.12 | ₩61,319 | ₩61,319 | ₩60,515 | ₩60,904 | -0.68% | 42.5만 |
|---|
| 2026.06.11 | ₩59,872 | ₩61,130 | ₩59,758 | ₩60,998 | +1.88% | 16.7만 |
|---|
| 2026.06.10 | ₩60,033 | ₩60,542 | ₩59,336 | ₩59,376 | -1.09% | 25.3만 |
|---|
| 2026.06.09 | ₩61,078 | ₩61,319 | ₩58,686 | ₩60,019 | -1.73% | 13.8만 |
|---|
| 2026.06.08 | ₩60,743 | ₩60,929 | ₩60,168 | ₩60,355 | -0.64% | 17.5만 |
|---|
| 2026.06.05 | ₩61,721 | ₩61,721 | ₩59,885 | ₩59,966 | -2.84% | 21.4만 |
|---|
| 2026.06.04 | ₩61,641 | ₩62,767 | ₩61,453 | ₩62,485 | +1.37% | 48.6만 |
|---|
| 2026.06.03 | ₩62,418 | ₩62,686 | ₩61,942 | ₩62,056 | -0.58% | 16.7만 |
|---|
| 2026.06.02 | ₩61,587 | ₩62,697 | ₩61,587 | ₩62,472 | +1.44% | 10.1만 |
|---|
| 2026.06.01 | ₩61,199 | ₩61,587 | ₩60,757 | ₩61,172 | -0.04% | 17.4만 |
|---|
| 2026.05.29 | ₩61,989 | ₩62,164 | ₩60,864 | ₩61,547 | -0.71% | 27.1만 |
|---|
| 2026.05.28 | ₩61,788 | ₩62,499 | ₩61,614 | ₩62,164 | +0.61% | 15.8만 |
|---|
| 2026.05.27 | ₩62,231 | ₩62,231 | ₩61,159 | ₩61,815 | -0.67% | 10.2만 |
|---|
| 2026.05.26 | ₩61,735 | ₩62,304 | ₩61,453 | ₩61,681 | -0.09% | 18.5만 |
|---|
| 2026.05.22 | ₩60,690 | ₩61,319 | ₩60,435 | ₩61,319 | +1.04% | 8.4만 |
|---|
| 2026.05.21 | ₩59,671 | ₩60,314 | ₩59,423 | ₩60,301 | +1.06% | 19.5만 |
|---|
| 2026.05.20 | ₩59,671 | ₩60,147 | ₩59,497 | ₩59,966 | +0.49% | 5.6만 |
|---|
| 2026.05.19 | ₩59,336 | ₩59,735 | ₩58,586 | ₩59,483 | +0.25% | 12만 |
|---|
| 2026.05.18 | ₩61,025 | ₩61,118 | ₩59,081 | ₩59,765 | -2.06% | 8.7만 |
|---|
| 2026.05.15 | ₩60,931 | ₩61,172 | ₩60,509 | ₩60,623 | -0.51% | 7.9만 |
|---|
| 2026.05.14 | ₩61,132 | ₩61,775 | ₩61,132 | ₩61,735 | +0.99% | 12.1만 |
|---|
| 2026.05.13 | ₩60,797 | ₩61,433 | ₩60,153 | ₩61,293 | +0.82% | 10.5만 |
|---|
| 2026.05.12 | ₩59,963 | ₩60,234 | ₩58,921 | ₩60,207 | +0.41% | 31.4만 |
|---|
| 2026.05.11 | ₩59,122 | ₩60,837 | ₩59,122 | ₩60,489 | +2.31% | 6.1만 |
|---|
| 2026.05.08 | ₩58,505 | ₩59,301 | ₩58,505 | ₩59,282 | +1.33% | 4.8만 |
|---|
| 2026.05.07 | ₩59,604 | ₩59,604 | ₩57,648 | ₩57,875 | -2.90% | 11.4만 |
|---|
| 2026.05.06 | ₩59,390 | ₩59,912 | ₩58,867 | ₩59,899 | +0.86% | 26.8만 |
|---|
| 2026.05.05 | ₩58,720 | ₩59,041 | ₩58,670 | ₩58,820 | +0.17% | 39.7만 |
|---|
| 2026.05.04 | ₩58,190 | ₩58,452 | ₩57,782 | ₩58,184 | -0.01% | 13.3만 |
|---|
| 2026.05.01 | ₩58,036 | ₩58,071 | ₩57,674 | ₩57,983 | -0.09% | 69.5만 |
|---|
| 2026.04.30 | ₩57,058 | ₩58,036 | ₩57,058 | ₩58,023 | +1.69% | 38.1만 |
|---|
| 2026.04.29 | ₩56,817 | ₩56,817 | ₩56,294 | ₩56,495 | -0.57% | 35.8만 |
|---|
| 2026.04.28 | ₩56,844 | ₩57,192 | ₩56,147 | ₩56,565 | -0.49% | 10.1만 |
|---|
| 2026.04.27 | ₩58,023 | ₩58,304 | ₩57,004 | ₩57,795 | -0.39% | 7.5만 |
|---|
| 2026.04.24 | ₩58,492 | ₩58,492 | ₩57,554 | ₩57,881 | -1.04% | 6만 |
|---|
| 2026.04.23 | ₩57,889 | ₩58,170 | ₩57,232 | ₩57,863 | -0.04% | 3.3만 |
|---|
| 2026.04.22 | ₩57,715 | ₩57,969 | ₩57,352 | ₩57,808 | +0.16% | 7.4만 |
|---|
| 2026.04.21 | ₩57,473 | ₩57,641 | ₩56,897 | ₩57,018 | -0.79% | 8.9만 |
|---|
| 2026.04.20 | ₩57,272 | ₩57,406 | ₩57,004 | ₩57,152 | -0.21% | 3.9만 |
|---|
| 2026.04.17 | ₩56,924 | ₩57,179 | ₩56,736 | ₩57,152 | +0.40% | 7.3만 |
|---|
| 2026.04.16 | ₩56,013 | ₩56,669 | ₩56,013 | ₩56,669 | +1.17% | 11.9만 |
|---|
| 2026.04.15 | ₩56,160 | ₩56,183 | ₩55,504 | ₩56,002 | -0.28% | 6만 |
|---|
| 2026.04.14 | ₩56,401 | ₩56,401 | ₩55,705 | ₩56,321 | -0.14% | 6.9만 |
|---|
| 2026.04.13 | ₩55,758 | ₩56,107 | ₩55,544 | ₩56,093 | +0.60% | 5.3만 |
|---|
| 2026.04.10 | ₩55,839 | ₩55,879 | ₩55,571 | ₩55,758 | -0.14% | 34.1만 |
|---|
| 2026.04.09 | ₩55,303 | ₩55,812 | ₩55,303 | ₩55,517 | +0.39% | 6.1만 |
|---|
| 2026.04.08 | ₩54,860 | ₩55,262 | ₩54,592 | ₩55,195 | +0.61% | 3.7만 |
|---|
| 2026.04.07 | ₩53,628 | ₩53,681 | ₩53,192 | ₩53,661 | +0.06% | 3.9만 |
|---|
| 2026.04.06 | ₩53,628 | ₩54,003 | ₩53,534 | ₩53,922 | +0.55% | 5.3만 |
|---|
| 2026.04.02 | ₩52,247 | ₩53,654 | ₩52,247 | ₩53,641 | +2.67% | 6.3만 |
|---|
| 2026.04.01 | ₩52,810 | ₩53,104 | ₩52,810 | ₩52,931 | +0.23% | 10.7만 |
|---|
| 2026.03.31 | ₩52,033 | ₩52,623 | ₩51,872 | ₩52,623 | +1.13% | 32.6만 |
|---|
| 2026.03.30 | ₩52,649 | ₩52,649 | ₩51,390 | ₩51,591 | -2.01% | 6.4만 |
|---|
| 2026.03.27 | ₩52,837 | ₩52,850 | ₩52,187 | ₩52,314 | -0.99% | 5.4만 |
|---|
| 2026.03.26 | ₩53,467 | ₩53,922 | ₩52,676 | ₩52,676 | -1.48% | 6.3만 |
|---|
| 2026.03.25 | ₩53,547 | ₩54,010 | ₩53,373 | ₩53,802 | +0.48% | 3.2만 |
|---|
| 2026.03.24 | ₩53,025 | ₩53,708 | ₩53,025 | ₩53,306 | +0.53% | 4.3만 |
|---|
| 2026.03.23 | ₩53,132 | ₩53,625 | ₩53,051 | ₩53,239 | +0.20% | 9.3만 |
|---|
| 2026.03.20 | ₩53,601 | ₩53,936 | ₩52,475 | ₩52,743 | -1.60% | 6만 |
|---|
| 2026.03.19 | ₩52,757 | ₩53,460 | ₩52,582 | ₩53,360 | +1.14% | 6.3만 |
|---|
| 2026.03.18 | ₩53,480 | ₩53,668 | ₩53,239 | ₩53,239 | -0.45% | 2.8만 |
|---|
| 2026.03.17 | ₩53,239 | ₩53,829 | ₩53,223 | ₩53,695 | +0.86% | 26.1만 |
|---|
| 2026.03.16 | ₩53,051 | ₩53,641 | ₩52,743 | ₩53,055 | +0.01% | 24.2만 |
|---|
| 2026.03.13 | ₩52,998 | ₩53,266 | ₩52,534 | ₩52,617 | -0.72% | 4.4만 |
|---|
| 2026.03.12 | ₩52,850 | ₩53,226 | ₩52,696 | ₩52,757 | -0.18% | 3.7만 |
|---|
| 2026.03.11 | ₩52,676 | ₩53,467 | ₩52,676 | ₩53,199 | +0.99% | 17.6만 |
|---|
| 2026.03.10 | ₩53,118 | ₩53,547 | ₩52,837 | ₩52,917 | -0.38% | 7.4만 |
|---|
| 2026.03.09 | ₩51,778 | ₩53,101 | ₩51,636 | ₩53,085 | +2.52% | 14.2만 |
|---|
| 2026.03.06 | ₩51,819 | ₩53,025 | ₩51,819 | ₩52,214 | +0.76% | 19.7만 |
|---|
| 2026.03.05 | ₩52,730 | ₩52,971 | ₩51,778 | ₩52,542 | -0.36% | 6.6만 |
|---|
| 2026.03.04 | ₩53,252 | ₩53,360 | ₩52,676 | ₩53,140 | -0.21% | 6.2만 |
|---|
| 2026.03.03 | ₩52,810 | ₩53,145 | ₩52,020 | ₩52,971 | +0.30% | 11만 |
|---|
| 2026.03.02 | ₩53,051 | ₩53,768 | ₩53,051 | ₩53,547 | +0.93% | 27.5만 |
|---|
| 2026.02.27 | ₩53,159 | ₩53,494 | ₩53,011 | ₩53,480 | +0.60% | 28.7만 |
|---|
| 2026.02.26 | ₩53,293 | ₩53,595 | ₩53,011 | ₩53,595 | +0.57% | 3.6만 |
|---|
| 2026.02.25 | ₩53,413 | ₩53,628 | ₩53,132 | ₩53,204 | -0.39% | 9.9만 |
|---|
| 2026.02.24 | ₩52,623 | ₩53,306 | ₩52,515 | ₩53,279 | +1.25% | 7.1만 |
|---|
| 2026.02.23 | ₩52,770 | ₩53,010 | ₩52,475 | ₩52,644 | -0.24% | 2만 |
|---|
| 2026.02.20 | ₩52,810 | ₩53,132 | ₩52,596 | ₩52,787 | -0.04% | 6.3만 |
|---|
| 2026.02.19 | ₩52,569 | ₩52,958 | ₩52,569 | ₩52,958 | +0.74% | 5.3만 |
|---|
| 2026.02.18 | ₩52,554 | ₩53,011 | ₩52,515 | ₩52,663 | +0.21% | 4만 |
|---|
| 2026.02.17 | ₩52,690 | ₩52,810 | ₩52,314 | ₩52,649 | -0.08% | 5.8만 |
|---|
| 2026.02.13 | ₩52,288 | ₩52,877 | ₩52,127 | ₩52,623 | +0.64% | 31.2만 |
|---|
| 2026.02.12 | ₩52,783 | ₩52,907 | ₩52,087 | ₩52,234 | -1.04% | 5.7만 |
|---|
| 2026.02.11 | ₩53,105 | ₩53,279 | ₩52,448 | ₩52,703 | -0.76% | 7.6만 |
|---|
| 2026.02.10 | ₩53,011 | ₩53,065 | ₩52,774 | ₩52,797 | -0.40% | 3.9만 |
|---|
| 2026.02.09 | ₩52,703 | ₩53,065 | ₩52,623 | ₩52,984 | +0.53% | 7.7만 |
|---|
| 2026.02.06 | ₩51,698 | ₩52,810 | ₩51,698 | ₩52,797 | +2.13% | 8.2만 |
|---|
| 2026.02.05 | ₩52,127 | ₩52,475 | ₩51,470 | ₩51,537 | -1.13% | 21.1만 |
|---|
| 2026.02.04 | ₩54,338 | ₩54,338 | ₩52,254 | ₩52,783 | -2.86% | 30.1만 |
|---|
| 2026.02.03 | ₩54,217 | ₩54,700 | ₩53,480 | ₩54,204 | -0.02% | 33.1만 |
|---|
| 2026.02.02 | ₩53,735 | ₩54,056 | ₩53,574 | ₩53,788 | +0.10% | 7만 |
|---|
| 2026.01.30 | ₩54,780 | ₩55,021 | ₩53,293 | ₩53,648 | -2.07% | 60.7만 |
|---|
| 2026.01.29 | ₩55,718 | ₩55,718 | ₩54,338 | ₩55,155 | -1.01% | 20.7만 |
|---|
| 2026.01.28 | ₩55,718 | ₩55,718 | ₩54,968 | ₩55,370 | -0.63% | 13.2만 |
|---|
| 2026.01.27 | ₩54,860 | ₩55,477 | ₩54,807 | ₩55,437 | +1.05% | 12.2만 |
|---|
| 2026.01.26 | ₩55,276 | ₩55,347 | ₩54,733 | ₩54,753 | -0.95% | 4.7만 |
|---|
| 2026.01.23 | ₩55,611 | ₩55,611 | ₩55,048 | ₩55,236 | -0.67% | 10만 |
|---|
| 2026.01.22 | ₩55,624 | ₩55,705 | ₩55,035 | ₩55,410 | -0.39% | 5.9만 |
|---|
| 2026.01.21 | ₩55,303 | ₩55,477 | ₩54,298 | ₩55,008 | -0.53% | 7.9만 |
|---|
| 2026.01.20 | ₩55,128 | ₩55,845 | ₩54,914 | ₩55,035 | -0.17% | 8.9만 |
|---|
| 2026.01.16 | ₩56,066 | ₩56,261 | ₩55,812 | ₩55,852 | -0.38% | 2.4만 |
|---|
| 2026.01.15 | ₩55,865 | ₩56,395 | ₩55,718 | ₩55,778 | -0.16% | 20.5만 |
|---|
| 2026.01.14 | ₩55,233 | ₩55,738 | ₩54,787 | ₩55,725 | +0.89% | 14.2만 |
|---|
| 2026.01.13 | ₩55,249 | ₩55,482 | ₩54,852 | ₩55,249 | 0.00% | 6.7만 |
|---|
| 2026.01.12 | ₩54,552 | ₩55,015 | ₩54,358 | ₩54,874 | +0.59% | 3.7만 |
|---|
| 2026.01.09 | ₩54,351 | ₩54,941 | ₩54,351 | ₩54,458 | +0.20% | 5.4만 |
|---|
| 2026.01.08 | ₩53,641 | ₩54,291 | ₩53,641 | ₩54,016 | +0.70% | 5.4만 |
|---|
| 2026.01.07 | ₩53,520 | ₩54,204 | ₩53,467 | ₩53,614 | +0.18% | 17.8만 |
|---|
| 2026.01.06 | ₩52,931 | ₩53,807 | ₩52,931 | ₩53,748 | +1.54% | 8.1만 |
|---|
| 2026.01.05 | ₩52,408 | ₩52,951 | ₩52,234 | ₩52,944 | +1.02% | 5.7만 |
|---|
| 2026.01.02 | ₩51,618 | ₩52,207 | ₩51,577 | ₩52,207 | +1.14% | 8.1만 |
|---|
| 2025.12.31 | ₩52,033 | ₩52,033 | ₩51,591 | ₩51,604 | -0.82% | 2.4만 |
|---|
| 2025.12.30 | ₩52,234 | ₩52,241 | ₩51,939 | ₩51,953 | -0.54% | 26.9만 |
|---|
| 2025.12.29 | ₩52,328 | ₩52,554 | ₩52,328 | ₩52,355 | +0.05% | 27.5만 |
|---|
| 2025.12.26 | ₩53,212 | ₩53,212 | ₩52,556 | ₩52,569 | -1.21% | 1.3만 |
|---|
| 2025.12.24 | ₩52,904 | ₩53,065 | ₩52,904 | ₩53,025 | +0.23% | 6.7천 |
|---|
| 2025.12.23 | ₩52,911 | ₩53,077 | ₩52,809 | ₩52,931 | +0.04% | 35.8만 |
|---|
| 2025.12.22 | ₩52,529 | ₩52,998 | ₩52,529 | ₩52,944 | +0.79% | 4.9만 |
|---|
| 2025.12.19 | ₩51,457 | ₩52,355 | ₩51,457 | ₩52,261 | +1.56% | 4.3만 |
|---|
| 2025.12.18 | ₩51,135 | ₩51,484 | ₩51,135 | ₩51,350 | +0.42% | 5.4만 |
|---|
| 2025.12.17 | ₩51,457 | ₩51,604 | ₩50,532 | ₩50,559 | -1.74% | 4.3만 |
|---|
| 2025.12.16 | ₩51,571 | ₩51,571 | ₩51,015 | ₩51,390 | -0.35% | 5.8만 |
|---|
| 2025.12.15 | ₩52,006 | ₩52,046 | ₩51,390 | ₩51,470 | -1.03% | 3.6만 |
|---|
| 2025.12.12 | ₩52,046 | ₩52,167 | ₩51,383 | ₩51,658 | -0.75% | 3.5만 |
|---|
| 2025.12.11 | ₩51,390 | ₩52,006 | ₩51,175 | ₩52,006 | +1.20% | 3.8만 |
|---|
| 2025.12.10 | ₩50,546 | ₩51,363 | ₩50,519 | ₩51,041 | +0.98% | 2.5만 |
|---|
| 2025.12.09 | ₩50,479 | ₩50,559 | ₩50,425 | ₩50,438 | -0.08% | 3.9만 |
|---|
| 2025.12.08 | ₩50,733 | ₩50,733 | ₩50,211 | ₩50,398 | -0.66% | 3.8만 |
|---|
| 2025.12.05 | ₩50,760 | ₩50,760 | ₩50,371 | ₩50,519 | -0.48% | 2.9만 |
|---|
| 2025.12.04 | ₩50,479 | ₩50,827 | ₩50,338 | ₩50,639 | +0.32% | 8.4만 |
|---|
| 2025.12.03 | ₩50,090 | ₩50,532 | ₩50,077 | ₩50,425 | +0.67% | 21.1만 |
|---|
| 2025.12.02 | ₩50,224 | ₩50,312 | ₩49,963 | ₩50,103 | -0.24% | 2.2만 |
|---|
| 2025.12.01 | ₩50,197 | ₩50,318 | ₩49,983 | ₩49,996 | -0.40% | 2.6만 |
|---|
| 2025.11.28 | ₩50,385 | ₩50,519 | ₩50,304 | ₩50,505 | +0.24% | 5.4천 |
|---|
| 2025.11.26 | ₩50,063 | ₩50,318 | ₩50,063 | ₩50,211 | +0.29% | 3.5만 |
|---|
| 2025.11.25 | ₩49,487 | ₩49,876 | ₩49,085 | ₩49,849 | +0.73% | 4.7만 |
|---|
| 2025.11.24 | ₩48,830 | ₩49,382 | ₩48,777 | ₩49,340 | +1.04% | 6.7만 |
|---|
| 2025.11.21 | ₩48,348 | ₩48,884 | ₩47,785 | ₩48,562 | +0.44% | 9.1만 |
|---|
| 2025.11.20 | ₩49,969 | ₩50,115 | ₩48,174 | ₩48,174 | -3.59% | 6만 |
|---|
| 2025.11.19 | ₩49,206 | ₩49,621 | ₩49,045 | ₩49,219 | +0.03% | 3만 |
|---|
| 2025.11.18 | ₩48,844 | ₩49,420 | ₩48,696 | ₩49,098 | +0.52% | 3.6만 |
|---|
| 2025.11.17 | ₩49,527 | ₩49,695 | ₩48,857 | ₩49,139 | -0.78% | 3.4만 |
|---|
| 2025.11.14 | ₩49,018 | ₩50,010 | ₩48,924 | ₩49,594 | +1.18% | 4.4만 |
|---|
| 2025.11.13 | ₩50,599 | ₩50,599 | ₩49,581 | ₩49,688 | -1.80% | 4.8만 |
|---|
| 2025.11.12 | ₩50,921 | ₩50,961 | ₩50,586 | ₩50,814 | -0.21% | 1.9만 |
|---|
| 2025.11.11 | ₩50,814 | ₩50,814 | ₩50,398 | ₩50,693 | -0.24% | 2.5만 |
|---|
| 2025.11.10 | ₩50,867 | ₩51,028 | ₩50,398 | ₩50,907 | +0.08% | 4만 |
|---|
| 2025.11.07 | ₩49,447 | ₩50,318 | ₩49,246 | ₩50,318 | +1.76% | 3.8만 |
|---|
| 2025.11.06 | ₩50,371 | ₩50,371 | ₩49,633 | ₩49,742 | -1.25% | 2만 |
|---|
| 2025.11.05 | ₩50,023 | ₩50,559 | ₩50,023 | ₩50,438 | +0.83% | 2.5만 |
|---|
| 2025.11.04 | ₩50,170 | ₩50,559 | ₩49,900 | ₩49,969 | -0.40% | 13.1만 |
|---|
| 2025.11.03 | ₩51,162 | ₩51,162 | ₩50,807 | ₩51,041 | -0.24% | 4만 |
|---|
| 2025.10.31 | ₩51,082 | ₩51,336 | ₩50,881 | ₩51,135 | +0.10% | 4.2만 |
|---|
| 2025.10.30 | ₩51,122 | ₩51,390 | ₩50,988 | ₩51,015 | -0.21% | 4.5만 |
|---|
| 2025.10.29 | ₩51,323 | ₩51,644 | ₩51,135 | ₩51,350 | +0.05% | 4.7만 |
|---|
| 2025.10.28 | ₩51,537 | ₩51,551 | ₩51,142 | ₩51,142 | -0.77% | 4.1만 |
|---|
| 2025.10.27 | ₩51,698 | ₩51,698 | ₩51,376 | ₩51,591 | -0.21% | 4.8만 |
|---|
| 2025.10.24 | ₩51,323 | ₩51,651 | ₩51,323 | ₩51,457 | +0.26% | 4.4만 |
|---|
| 2025.10.23 | ₩50,811 | ₩51,149 | ₩50,747 | ₩50,948 | +0.27% | 2.7만 |
|---|
| 2025.10.22 | ₩51,095 | ₩51,095 | ₩49,969 | ₩50,546 | -1.08% | 8.1만 |
|---|
| 2025.10.21 | ₩51,792 | ₩51,792 | ₩51,135 | ₩51,216 | -1.11% | 5.5만 |
|---|
| 2025.10.20 | ₩51,752 | ₩52,084 | ₩51,752 | ₩51,979 | +0.44% | 8.5만 |
|---|
| 2025.10.17 | ₩51,162 | ₩51,430 | ₩50,720 | ₩51,189 | +0.05% | 44.8만 |
|---|
| 2025.10.16 | ₩52,556 | ₩52,609 | ₩51,122 | ₩51,363 | -2.27% | 67.2만 |
|---|
| 2025.10.15 | ₩52,931 | ₩53,118 | ₩51,872 | ₩52,288 | -1.22% | 28.2만 |
|---|
| 2025.10.14 | ₩52,100 | ₩52,944 | ₩51,242 | ₩52,448 | +0.67% | 2.6만 |
|---|
| 2025.10.13 | ₩51,959 | ₩52,397 | ₩51,959 | ₩52,274 | +0.61% | 1.4만 |
|---|
| 2025.10.10 | ₩52,435 | ₩52,435 | ₩50,881 | ₩50,881 | -2.96% | 3.9만 |
|---|