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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩56,761 | ₩57,794 | ₩56,157 | ₩56,855 | +0.17% | 89.9만 |
| 2026.09.28–2026.10.02 | ₩56,332 | ₩56,861 | ₩55,790 | ₩56,613 | +0.50% | 85.9만 |
| 2026.09.21–2026.09.25 | ₩56,908 | ₩57,237 | ₩56,295 | ₩56,761 | -0.26% | 55.3만 |
| 2026.09.14–2026.09.18 | ₩55,688 | ₩56,600 | ₩55,259 | ₩56,466 | +1.40% | 74.4만 |
| 2026.09.08–2026.09.11 | ₩57,163 | ₩57,499 | ₩55,688 | ₩55,943 | -2.14% | 35.3만 |
| 2026.08.31–2026.09.04 | ₩57,351 | ₩57,633 | ₩56,613 | ₩57,237 | -0.20% | 180.3만 |
| 2026.08.24–2026.08.28 | ₩57,753 | ₩58,115 | ₩57,351 | ₩57,431 | -0.56% | 73.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,068 |
| ₩57,566 |
| ₩58,008 |
| -1.26% |
| 40만 |
| 2026.08.10–2026.08.14 | ₩58,692 | ₩59,183 | ₩58,008 | ₩58,692 | 0.00% | 33.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,411 | ₩59,108 | ₩58,196 | ₩58,531 | +0.21% | 49.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,759 | ₩58,987 | ₩57,499 | ₩58,176 | -0.99% | 54.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,853 | ₩59,108 | ₩58,250 | ₩58,558 | -0.50% | 61.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,416 | ₩59,779 | ₩58,411 | ₩58,625 | -1.33% | 55.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,166 | ₩62,166 | ₩59,229 | ₩59,591 | -4.14% | 75.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,200 | ₩64,191 | ₩61,039 | ₩61,710 | +0.83% | 92.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩61,992 | ₩62,385 | ₩59,685 | ₩61,106 | -1.43% | 95.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,005 | ₩62,166 | ₩60,409 | ₩61,723 | -0.45% | 118.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩60,798 | ₩61,375 | ₩58,739 | ₩60,959 | +0.26% | 115.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,254 | ₩62,823 | ₩59,940 | ₩60,020 | -2.01% | 114.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,790 | ₩62,555 | ₩60,919 | ₩61,603 | -0.30% | 71.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩61,080 | ₩61,375 | ₩58,639 | ₩61,375 | +0.48% | 54.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩59,175 | ₩61,831 | ₩58,974 | ₩60,677 | +2.54% | 68만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,243 | ₩59,966 | ₩57,700 | ₩59,336 | +1.88% | 95.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩58,075 | ₩58,357 | ₩56,198 | ₩58,035 | -0.07% | 160.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩57,324 | ₩58,545 | ₩56,949 | ₩57,933 | +1.06% | 29.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,809 | ₩57,230 | ₩55,554 | ₩57,203 | +2.50% | 37.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,676 | ₩55,929 | ₩53,240 | ₩55,809 | +3.97% | 53.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,697 | ₩53,703 | ₩51,436 | ₩53,689 | +1.88% | 56.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,180 | ₩54,058 | ₩52,234 | ₩52,362 | -1.54% | 28.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,099 | ₩53,985 | ₩52,523 | ₩52,791 | -0.58% | 65.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩51,825 | ₩53,596 | ₩51,683 | ₩52,665 | +1.62% | 47.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩53,099 | ₩53,817 | ₩51,825 | ₩52,261 | -1.58% | 70.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,818 | ₩53,676 | ₩52,523 | ₩53,528 | +1.35% | 51.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,737 | ₩53,180 | ₩52,362 | ₩52,835 | +0.19% | 21.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,751 | ₩53,327 | ₩52,134 | ₩52,670 | -0.15% | 56.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩53,783 | ₩54,749 | ₩51,517 | ₩52,844 | -1.75% | 99.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,326 | ₩55,768 | ₩53,341 | ₩53,696 | -2.95% | 111.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,178 | ₩55,896 | ₩54,347 | ₩55,286 | +0.19% | 32.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩54,601 | ₩56,446 | ₩54,407 | ₩55,902 | +2.38% | 47.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,456 | ₩54,990 | ₩52,281 | ₩54,508 | +3.91% | 42.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,375 | ₩52,602 | ₩51,624 | ₩52,254 | -0.23% | 64.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩52,576 | ₩53,260 | ₩52,576 | ₩52,616 | +0.08% | 42.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,053 | ₩52,402 | ₩50,578 | ₩52,308 | +0.49% | 23.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,779 | ₩52,214 | ₩50,256 | ₩51,704 | +1.82% | 17.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,242 | ₩50,873 | ₩50,008 | ₩50,564 | +0.64% | 37.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,874 | ₩50,564 | ₩48,821 | ₩50,551 | +3.43% | 15.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,572 | ₩50,161 | ₩47,828 | ₩48,606 | -1.95% | 25.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,913 | ₩51,074 | ₩48,968 | ₩49,639 | -2.50% | 17.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,208 | ₩51,208 | ₩49,290 | ₩50,363 | -1.65% | 25.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,745 | ₩51,745 | ₩50,927 | ₩51,181 | -1.09% | 22.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩51,798 | ₩52,131 | ₩50,014 | ₩51,503 | -0.57% | 29.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩52,006 | ₩53,166 | ₩50,766 | ₩51,235 | -1.48% | 144.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩52,482 | ₩52,482 | ₩50,927 | ₩50,927 | -2.96% | 3.9만 |
|---|