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 | ₩56,675 | ₩56,876 | ₩56,488 | ₩56,850 | +0.31% | 17.8만 |
| 2026.10.08 | ₩56,555 | ₩56,722 | ₩56,152 | ₩56,367 | -0.33% | 12.5만 |
| 2026.10.07 | ₩56,997 | ₩57,091 | ₩56,756 | ₩56,876 | -0.21% | 16.1만 |
| 2026.10.06 | ₩57,507 | ₩57,788 | ₩57,332 | ₩57,453 | -0.09% | 25.4만 |
| 2026.10.05 | ₩56,756 | ₩57,084 | ₩56,500 | ₩57,017 | +0.46% | 18.1만 |
| 2026.10.02 | ₩56,555 | ₩56,856 | ₩56,501 | ₩56,608 | +0.09% | 13.9만 |
| 2026.10.01 | ₩55,991 | ₩56,233 | ₩55,785 | ₩56,072 | +0.14% | 14.1만 |
| 2026.09.30 | ₩56,555 | ₩56,555 | ₩55,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,897 |
| -1.16% |
| 25.9만 |
| 2026.09.29 | ₩56,206 | ₩56,394 | ₩56,105 | ₩56,253 | +0.08% | 14만 |
|---|
| 2026.09.28 | ₩56,327 | ₩56,414 | ₩55,911 | ₩56,052 | -0.49% | 17.9만 |
|---|
| 2026.09.25 | ₩56,836 | ₩56,876 | ₩56,407 | ₩56,756 | -0.14% | 6.5만 |
|---|
| 2026.09.24 | ₩56,447 | ₩56,997 | ₩56,290 | ₩56,870 | +0.75% | 8.9만 |
|---|
| 2026.09.23 | ₩57,051 | ₩57,158 | ₩56,689 | ₩56,756 | -0.52% | 8.4만 |
|---|
| 2026.09.22 | ₩57,198 | ₩57,205 | ₩56,903 | ₩57,091 | -0.19% | 21.6만 |
|---|
| 2026.09.21 | ₩56,903 | ₩57,232 | ₩56,555 | ₩57,118 | +0.38% | 9.8만 |
|---|
| 2026.09.18 | ₩56,595 | ₩56,595 | ₩56,085 | ₩56,461 | -0.24% | 23.8만 |
|---|
| 2026.09.17 | ₩56,300 | ₩56,514 | ₩56,099 | ₩56,501 | +0.36% | 30.9만 |
|---|
| 2026.09.16 | ₩55,924 | ₩56,005 | ₩55,254 | ₩55,669 | -0.46% | 8.8만 |
|---|
| 2026.09.15 | ₩55,790 | ₩56,018 | ₩55,675 | ₩55,897 | +0.19% | 6만 |
|---|
| 2026.09.14 | ₩55,683 | ₩56,018 | ₩55,683 | ₩55,857 | +0.31% | 4.7만 |
|---|
| 2026.09.11 | ₩56,112 | ₩56,300 | ₩55,918 | ₩55,938 | -0.31% | 8.1만 |
|---|
| 2026.09.10 | ₩56,836 | ₩56,836 | ₩55,683 | ₩55,710 | -1.98% | 10.2만 |
|---|
| 2026.09.09 | ₩56,970 | ₩57,064 | ₩56,353 | ₩56,353 | -1.08% | 7.1만 |
|---|
| 2026.09.08 | ₩57,158 | ₩57,493 | ₩57,024 | ₩57,051 | -0.19% | 9.9만 |
|---|
| 2026.09.04 | ₩57,131 | ₩57,343 | ₩57,131 | ₩57,232 | +0.18% | 6.8만 |
|---|
| 2026.09.03 | ₩57,279 | ₩57,627 | ₩57,118 | ₩57,520 | +0.42% | 4.7만 |
|---|
| 2026.09.02 | ₩56,783 | ₩56,984 | ₩56,662 | ₩56,850 | +0.12% | 19.1만 |
|---|
| 2026.09.01 | ₩57,064 | ₩57,172 | ₩56,608 | ₩56,809 | -0.45% | 74.6만 |
|---|
| 2026.08.31 | ₩57,346 | ₩57,574 | ₩57,064 | ₩57,239 | -0.19% | 75만 |
|---|
| 2026.08.28 | ₩57,976 | ₩57,976 | ₩57,346 | ₩57,426 | -0.95% | 45.9만 |
|---|
| 2026.08.27 | ₩58,083 | ₩58,083 | ₩57,869 | ₩57,949 | -0.23% | 7.6만 |
|---|
| 2026.08.26 | ₩57,896 | ₩58,110 | ₩57,728 | ₩58,043 | +0.25% | 6.8만 |
|---|
| 2026.08.25 | ₩58,110 | ₩58,110 | ₩57,735 | ₩57,909 | -0.35% | 5.1만 |
|---|
| 2026.08.24 | ₩57,748 | ₩58,043 | ₩57,748 | ₩57,949 | +0.35% | 7.7만 |
|---|
| 2026.08.21 | ₩57,869 | ₩58,050 | ₩57,727 | ₩58,003 | +0.23% | 7.6만 |
|---|
| 2026.08.20 | ₩57,788 | ₩58,124 | ₩57,560 | ₩57,601 | -0.32% | 7.9만 |
|---|
| 2026.08.19 | ₩58,392 | ₩58,392 | ₩57,896 | ₩57,963 | -0.73% | 4.2만 |
|---|
| 2026.08.18 | ₩58,539 | ₩58,788 | ₩58,057 | ₩58,070 | -0.80% | 8만 |
|---|
| 2026.08.17 | ₩58,741 | ₩59,062 | ₩58,566 | ₩58,821 | +0.14% | 12.3만 |
|---|
| 2026.08.14 | ₩58,727 | ₩59,022 | ₩58,647 | ₩58,687 | -0.07% | 7.1만 |
|---|
| 2026.08.13 | ₩58,834 | ₩59,178 | ₩58,721 | ₩58,741 | -0.16% | 5.2만 |
|---|
| 2026.08.12 | ₩58,754 | ₩59,009 | ₩58,472 | ₩58,888 | +0.23% | 4.4만 |
|---|
| 2026.08.11 | ₩58,258 | ₩58,379 | ₩58,003 | ₩58,164 | -0.16% | 9.1만 |
|---|
| 2026.08.10 | ₩58,687 | ₩58,687 | ₩58,204 | ₩58,258 | -0.73% | 7.7만 |
|---|
| 2026.08.07 | ₩58,607 | ₩58,625 | ₩58,191 | ₩58,526 | -0.14% | 6.6만 |
|---|
| 2026.08.06 | ₩58,338 | ₩58,741 | ₩58,191 | ₩58,271 | -0.11% | 10만 |
|---|
| 2026.08.05 | ₩59,103 | ₩59,103 | ₩58,580 | ₩58,640 | -0.78% | 8.9만 |
|---|
| 2026.08.04 | ₩58,607 | ₩58,928 | ₩58,271 | ₩58,794 | +0.32% | 13.3만 |
|---|
| 2026.08.03 | ₩58,405 | ₩58,486 | ₩58,271 | ₩58,352 | -0.09% | 11만 |
|---|
| 2026.07.31 | ₩58,298 | ₩58,405 | ₩57,775 | ₩58,171 | -0.22% | 6.3만 |
|---|
| 2026.07.30 | ₩58,177 | ₩58,177 | ₩57,493 | ₩57,896 | -0.48% | 16.9만 |
|---|
| 2026.07.29 | ₩58,499 | ₩58,499 | ₩57,748 | ₩57,748 | -1.28% | 10.9만 |
|---|
| 2026.07.28 | ₩58,674 | ₩58,861 | ₩58,613 | ₩58,660 | -0.02% | 8.4만 |
|---|
| 2026.07.27 | ₩58,754 | ₩58,982 | ₩58,298 | ₩58,513 | -0.41% | 12.4만 |
|---|
| 2026.07.24 | ₩58,432 | ₩59,103 | ₩58,432 | ₩58,553 | +0.21% | 6.8만 |
|---|
| 2026.07.23 | ₩58,432 | ₩58,647 | ₩58,244 | ₩58,419 | -0.02% | 12만 |
|---|
| 2026.07.22 | ₩58,754 | ₩59,089 | ₩58,687 | ₩58,741 | -0.02% | 13.6만 |
|---|
| 2026.07.21 | ₩58,633 | ₩58,794 | ₩58,372 | ₩58,667 | +0.06% | 11.4만 |
|---|
| 2026.07.20 | ₩58,848 | ₩58,969 | ₩58,311 | ₩58,379 | -0.80% | 17.3만 |
|---|
| 2026.07.17 | ₩58,539 | ₩59,518 | ₩58,405 | ₩58,620 | +0.14% | 7.3만 |
|---|
| 2026.07.16 | ₩58,808 | ₩59,250 | ₩58,667 | ₩58,808 | 0.00% | 10.5만 |
|---|
| 2026.07.15 | ₩59,425 | ₩59,425 | ₩58,647 | ₩58,741 | -1.15% | 10.5만 |
|---|
| 2026.07.14 | ₩59,492 | ₩59,773 | ₩59,290 | ₩59,358 | -0.23% | 13.5만 |
|---|
| 2026.07.13 | ₩59,411 | ₩59,411 | ₩59,024 | ₩59,062 | -0.59% | 13.6만 |
|---|
| 2026.07.10 | ₩59,854 | ₩59,854 | ₩59,223 | ₩59,586 | -0.45% | 29.3만 |
|---|
| 2026.07.09 | ₩60,041 | ₩60,243 | ₩59,800 | ₩59,840 | -0.34% | 7만 |
|---|
| 2026.07.08 | ₩60,202 | ₩60,202 | ₩59,358 | ₩59,626 | -0.96% | 11.5만 |
|---|
| 2026.07.07 | ₩61,181 | ₩61,181 | ₩60,135 | ₩60,430 | -1.23% | 10.9만 |
|---|
| 2026.07.06 | ₩62,160 | ₩62,160 | ₩61,396 | ₩61,503 | -1.06% | 16.5만 |
|---|
| 2026.07.02 | ₩63,113 | ₩63,113 | ₩61,034 | ₩61,704 | -2.23% | 15.5만 |
|---|
| 2026.07.01 | ₩63,153 | ₩63,542 | ₩62,643 | ₩62,737 | -0.66% | 27.3만 |
|---|
| 2026.06.30 | ₩62,818 | ₩64,186 | ₩62,818 | ₩64,018 | +1.91% | 22.6만 |
|---|
| 2026.06.29 | ₩61,195 | ₩62,952 | ₩61,168 | ₩62,952 | +2.87% | 27.1만 |
|---|
| 2026.06.26 | ₩60,578 | ₩61,222 | ₩60,532 | ₩61,101 | +0.86% | 11.3만 |
|---|
| 2026.06.25 | ₩61,047 | ₩61,047 | ₩60,068 | ₩60,927 | -0.20% | 17.9만 |
|---|
| 2026.06.24 | ₩60,779 | ₩60,873 | ₩59,679 | ₩60,149 | -1.04% | 26.6만 |
|---|
| 2026.06.23 | ₩60,632 | ₩61,195 | ₩60,377 | ₩60,511 | -0.20% | 27.6만 |
|---|
| 2026.06.22 | ₩61,986 | ₩62,379 | ₩61,544 | ₩61,959 | -0.04% | 11.8만 |
|---|
| 2026.06.18 | ₩61,302 | ₩61,839 | ₩60,846 | ₩61,718 | +0.68% | 15.4만 |
|---|
| 2026.06.17 | ₩61,074 | ₩61,420 | ₩60,404 | ₩60,457 | -1.01% | 11.4만 |
|---|
| 2026.06.16 | ₩61,825 | ₩61,906 | ₩60,860 | ₩60,900 | -1.50% | 15만 |
|---|
| 2026.06.15 | ₩62,000 | ₩62,160 | ₩61,503 | ₩61,704 | -0.48% | 76.6만 |
|---|
| 2026.06.12 | ₩61,369 | ₩61,369 | ₩60,565 | ₩60,953 | -0.68% | 42.5만 |
|---|
| 2026.06.11 | ₩59,921 | ₩61,180 | ₩59,807 | ₩61,047 | +1.88% | 16.7만 |
|---|
| 2026.06.10 | ₩60,082 | ₩60,591 | ₩59,384 | ₩59,425 | -1.09% | 25.3만 |
|---|
| 2026.06.09 | ₩61,128 | ₩61,369 | ₩58,734 | ₩60,068 | -1.73% | 13.8만 |
|---|
| 2026.06.08 | ₩60,793 | ₩60,979 | ₩60,217 | ₩60,404 | -0.64% | 17.5만 |
|---|
| 2026.06.05 | ₩61,772 | ₩61,772 | ₩59,934 | ₩60,015 | -2.84% | 21.4만 |
|---|
| 2026.06.04 | ₩61,691 | ₩62,818 | ₩61,503 | ₩62,536 | +1.37% | 48.6만 |
|---|
| 2026.06.03 | ₩62,469 | ₩62,737 | ₩61,993 | ₩62,107 | -0.58% | 16.7만 |
|---|
| 2026.06.02 | ₩61,637 | ₩62,748 | ₩61,637 | ₩62,523 | +1.44% | 10.1만 |
|---|
| 2026.06.01 | ₩61,248 | ₩61,637 | ₩60,806 | ₩61,222 | -0.04% | 17.4만 |
|---|
| 2026.05.29 | ₩62,040 | ₩62,214 | ₩60,913 | ₩61,597 | -0.71% | 27.1만 |
|---|
| 2026.05.28 | ₩61,839 | ₩62,549 | ₩61,664 | ₩62,214 | +0.61% | 15.8만 |
|---|
| 2026.05.27 | ₩62,281 | ₩62,281 | ₩61,208 | ₩61,865 | -0.67% | 10.2만 |
|---|
| 2026.05.26 | ₩61,785 | ₩62,355 | ₩61,503 | ₩61,731 | -0.09% | 18.5만 |
|---|
| 2026.05.22 | ₩60,739 | ₩61,369 | ₩60,484 | ₩61,369 | +1.04% | 8.4만 |
|---|
| 2026.05.21 | ₩59,720 | ₩60,363 | ₩59,472 | ₩60,350 | +1.06% | 19.5만 |
|---|
| 2026.05.20 | ₩59,720 | ₩60,196 | ₩59,545 | ₩60,015 | +0.49% | 5.6만 |
|---|
| 2026.05.19 | ₩59,384 | ₩59,784 | ₩58,633 | ₩59,532 | +0.25% | 12만 |
|---|
| 2026.05.18 | ₩61,074 | ₩61,168 | ₩59,130 | ₩59,814 | -2.06% | 8.7만 |
|---|
| 2026.05.15 | ₩60,980 | ₩61,222 | ₩60,558 | ₩60,672 | -0.51% | 7.9만 |
|---|
| 2026.05.14 | ₩61,181 | ₩61,825 | ₩61,181 | ₩61,785 | +0.99% | 12.1만 |
|---|
| 2026.05.13 | ₩60,846 | ₩61,483 | ₩60,202 | ₩61,342 | +0.82% | 10.5만 |
|---|
| 2026.05.12 | ₩60,012 | ₩60,283 | ₩58,969 | ₩60,256 | +0.41% | 31.4만 |
|---|
| 2026.05.11 | ₩59,170 | ₩60,886 | ₩59,170 | ₩60,538 | +2.31% | 6.1만 |
|---|
| 2026.05.08 | ₩58,553 | ₩59,349 | ₩58,553 | ₩59,331 | +1.33% | 4.8만 |
|---|
| 2026.05.07 | ₩59,653 | ₩59,653 | ₩57,695 | ₩57,923 | -2.90% | 11.4만 |
|---|
| 2026.05.06 | ₩59,438 | ₩59,961 | ₩58,915 | ₩59,948 | +0.86% | 26.8만 |
|---|
| 2026.05.05 | ₩58,767 | ₩59,089 | ₩58,718 | ₩58,868 | +0.17% | 39.7만 |
|---|
| 2026.05.04 | ₩58,238 | ₩58,499 | ₩57,829 | ₩58,231 | -0.01% | 13.3만 |
|---|
| 2026.05.01 | ₩58,083 | ₩58,118 | ₩57,721 | ₩58,030 | -0.09% | 69.5만 |
|---|
| 2026.04.30 | ₩57,104 | ₩58,083 | ₩57,104 | ₩58,070 | +1.69% | 38.1만 |
|---|
| 2026.04.29 | ₩56,863 | ₩56,863 | ₩56,340 | ₩56,541 | -0.57% | 35.8만 |
|---|
| 2026.04.28 | ₩56,890 | ₩57,239 | ₩56,193 | ₩56,611 | -0.49% | 10.1만 |
|---|
| 2026.04.27 | ₩58,070 | ₩58,352 | ₩57,051 | ₩57,842 | -0.39% | 7.5만 |
|---|
| 2026.04.24 | ₩58,539 | ₩58,539 | ₩57,601 | ₩57,928 | -1.04% | 6만 |
|---|
| 2026.04.23 | ₩57,936 | ₩58,218 | ₩57,279 | ₩57,910 | -0.04% | 3.3만 |
|---|
| 2026.04.22 | ₩57,762 | ₩58,016 | ₩57,398 | ₩57,855 | +0.16% | 7.4만 |
|---|
| 2026.04.21 | ₩57,520 | ₩57,688 | ₩56,944 | ₩57,064 | -0.79% | 8.9만 |
|---|
| 2026.04.20 | ₩57,319 | ₩57,453 | ₩57,051 | ₩57,198 | -0.21% | 3.9만 |
|---|
| 2026.04.17 | ₩56,970 | ₩57,225 | ₩56,783 | ₩57,198 | +0.40% | 7.3만 |
|---|
| 2026.04.16 | ₩56,058 | ₩56,716 | ₩56,058 | ₩56,716 | +1.17% | 11.9만 |
|---|
| 2026.04.15 | ₩56,206 | ₩56,229 | ₩55,549 | ₩56,048 | -0.28% | 6만 |
|---|
| 2026.04.14 | ₩56,447 | ₩56,447 | ₩55,750 | ₩56,367 | -0.14% | 6.9만 |
|---|
| 2026.04.13 | ₩55,804 | ₩56,152 | ₩55,589 | ₩56,139 | +0.60% | 5.3만 |
|---|
| 2026.04.10 | ₩55,884 | ₩55,924 | ₩55,616 | ₩55,804 | -0.14% | 34.1만 |
|---|
| 2026.04.09 | ₩55,348 | ₩55,857 | ₩55,348 | ₩55,562 | +0.39% | 6.1만 |
|---|
| 2026.04.08 | ₩54,905 | ₩55,307 | ₩54,637 | ₩55,240 | +0.61% | 3.7만 |
|---|
| 2026.04.07 | ₩53,671 | ₩53,725 | ₩53,235 | ₩53,705 | +0.06% | 3.9만 |
|---|
| 2026.04.06 | ₩53,671 | ₩54,047 | ₩53,577 | ₩53,966 | +0.55% | 5.3만 |
|---|
| 2026.04.02 | ₩52,290 | ₩53,698 | ₩52,290 | ₩53,685 | +2.67% | 6.3만 |
|---|
| 2026.04.01 | ₩52,853 | ₩53,147 | ₩52,853 | ₩52,974 | +0.23% | 10.7만 |
|---|
| 2026.03.31 | ₩52,075 | ₩52,665 | ₩51,914 | ₩52,665 | +1.13% | 32.6만 |
|---|
| 2026.03.30 | ₩52,692 | ₩52,692 | ₩51,432 | ₩51,633 | -2.01% | 6.4만 |
|---|
| 2026.03.27 | ₩52,880 | ₩52,893 | ₩52,230 | ₩52,357 | -0.99% | 5.4만 |
|---|
| 2026.03.26 | ₩53,510 | ₩53,966 | ₩52,719 | ₩52,719 | -1.48% | 6.3만 |
|---|
| 2026.03.25 | ₩53,591 | ₩54,053 | ₩53,416 | ₩53,846 | +0.48% | 3.2만 |
|---|
| 2026.03.24 | ₩53,068 | ₩53,752 | ₩53,068 | ₩53,349 | +0.53% | 4.3만 |
|---|
| 2026.03.23 | ₩53,175 | ₩53,669 | ₩53,095 | ₩53,282 | +0.20% | 9.3만 |
|---|
| 2026.03.20 | ₩53,644 | ₩53,980 | ₩52,518 | ₩52,786 | -1.60% | 6만 |
|---|
| 2026.03.19 | ₩52,799 | ₩53,504 | ₩52,625 | ₩53,403 | +1.14% | 6.3만 |
|---|
| 2026.03.18 | ₩53,524 | ₩53,711 | ₩53,282 | ₩53,282 | -0.45% | 2.8만 |
|---|
| 2026.03.17 | ₩53,282 | ₩53,872 | ₩53,266 | ₩53,738 | +0.86% | 26.1만 |
|---|
| 2026.03.16 | ₩53,095 | ₩53,685 | ₩52,786 | ₩53,099 | +0.01% | 24.2만 |
|---|
| 2026.03.13 | ₩53,041 | ₩53,309 | ₩52,577 | ₩52,660 | -0.72% | 4.4만 |
|---|
| 2026.03.12 | ₩52,893 | ₩53,269 | ₩52,739 | ₩52,799 | -0.18% | 3.7만 |
|---|
| 2026.03.11 | ₩52,719 | ₩53,510 | ₩52,719 | ₩53,242 | +0.99% | 17.6만 |
|---|
| 2026.03.10 | ₩53,162 | ₩53,591 | ₩52,880 | ₩52,960 | -0.38% | 7.4만 |
|---|
| 2026.03.09 | ₩51,820 | ₩53,144 | ₩51,678 | ₩53,128 | +2.52% | 14.2만 |
|---|
| 2026.03.06 | ₩51,861 | ₩53,068 | ₩51,861 | ₩52,256 | +0.76% | 19.7만 |
|---|
| 2026.03.05 | ₩52,773 | ₩53,014 | ₩51,820 | ₩52,585 | -0.36% | 6.6만 |
|---|
| 2026.03.04 | ₩53,296 | ₩53,403 | ₩52,719 | ₩53,183 | -0.21% | 6.2만 |
|---|
| 2026.03.03 | ₩52,853 | ₩53,188 | ₩52,062 | ₩53,014 | +0.30% | 11만 |
|---|
| 2026.03.02 | ₩53,095 | ₩53,812 | ₩53,095 | ₩53,591 | +0.93% | 27.5만 |
|---|
| 2026.02.27 | ₩53,202 | ₩53,537 | ₩53,054 | ₩53,524 | +0.60% | 28.7만 |
|---|
| 2026.02.26 | ₩53,336 | ₩53,639 | ₩53,054 | ₩53,639 | +0.57% | 3.6만 |
|---|
| 2026.02.25 | ₩53,457 | ₩53,671 | ₩53,175 | ₩53,247 | -0.39% | 9.9만 |
|---|
| 2026.02.24 | ₩52,665 | ₩53,349 | ₩52,558 | ₩53,323 | +1.25% | 7.1만 |
|---|
| 2026.02.23 | ₩52,813 | ₩53,053 | ₩52,518 | ₩52,687 | -0.24% | 2만 |
|---|
| 2026.02.20 | ₩52,853 | ₩53,175 | ₩52,639 | ₩52,830 | -0.04% | 6.3만 |
|---|
| 2026.02.19 | ₩52,612 | ₩53,001 | ₩52,612 | ₩53,001 | +0.74% | 5.3만 |
|---|
| 2026.02.18 | ₩52,597 | ₩53,054 | ₩52,558 | ₩52,706 | +0.21% | 4만 |
|---|
| 2026.02.17 | ₩52,732 | ₩52,853 | ₩52,357 | ₩52,692 | -0.08% | 5.8만 |
|---|
| 2026.02.13 | ₩52,330 | ₩52,920 | ₩52,169 | ₩52,665 | +0.64% | 31.2만 |
|---|
| 2026.02.12 | ₩52,826 | ₩52,950 | ₩52,129 | ₩52,276 | -1.04% | 5.7만 |
|---|
| 2026.02.11 | ₩53,148 | ₩53,323 | ₩52,491 | ₩52,746 | -0.76% | 7.6만 |
|---|
| 2026.02.10 | ₩53,054 | ₩53,108 | ₩52,817 | ₩52,840 | -0.40% | 3.9만 |
|---|
| 2026.02.09 | ₩52,746 | ₩53,108 | ₩52,665 | ₩53,027 | +0.53% | 7.7만 |
|---|
| 2026.02.06 | ₩51,740 | ₩52,853 | ₩51,740 | ₩52,840 | +2.13% | 8.2만 |
|---|
| 2026.02.05 | ₩52,169 | ₩52,518 | ₩51,512 | ₩51,579 | -1.13% | 21.1만 |
|---|
| 2026.02.04 | ₩54,382 | ₩54,382 | ₩52,297 | ₩52,826 | -2.86% | 30.1만 |
|---|
| 2026.02.03 | ₩54,261 | ₩54,744 | ₩53,524 | ₩54,248 | -0.02% | 33.1만 |
|---|
| 2026.02.02 | ₩53,779 | ₩54,100 | ₩53,618 | ₩53,832 | +0.10% | 7만 |
|---|
| 2026.01.30 | ₩54,825 | ₩55,066 | ₩53,336 | ₩53,691 | -2.07% | 60.7만 |
|---|
| 2026.01.29 | ₩55,763 | ₩55,763 | ₩54,382 | ₩55,200 | -1.01% | 20.7만 |
|---|
| 2026.01.28 | ₩55,763 | ₩55,763 | ₩55,012 | ₩55,415 | -0.63% | 13.2만 |
|---|
| 2026.01.27 | ₩54,905 | ₩55,522 | ₩54,851 | ₩55,482 | +1.05% | 12.2만 |
|---|
| 2026.01.26 | ₩55,321 | ₩55,392 | ₩54,778 | ₩54,798 | -0.95% | 4.7만 |
|---|
| 2026.01.23 | ₩55,656 | ₩55,656 | ₩55,093 | ₩55,281 | -0.67% | 10만 |
|---|
| 2026.01.22 | ₩55,669 | ₩55,750 | ₩55,079 | ₩55,455 | -0.39% | 5.9만 |
|---|
| 2026.01.21 | ₩55,348 | ₩55,522 | ₩54,342 | ₩55,053 | -0.53% | 7.9만 |
|---|
| 2026.01.20 | ₩55,173 | ₩55,891 | ₩54,959 | ₩55,079 | -0.17% | 8.9만 |
|---|
| 2026.01.16 | ₩56,112 | ₩56,307 | ₩55,857 | ₩55,897 | -0.38% | 2.4만 |
|---|
| 2026.01.15 | ₩55,911 | ₩56,441 | ₩55,763 | ₩55,824 | -0.16% | 20.5만 |
|---|
| 2026.01.14 | ₩55,278 | ₩55,783 | ₩54,831 | ₩55,770 | +0.89% | 14.2만 |
|---|
| 2026.01.13 | ₩55,294 | ₩55,527 | ₩54,897 | ₩55,294 | 0.00% | 6.7만 |
|---|
| 2026.01.12 | ₩54,597 | ₩55,059 | ₩54,402 | ₩54,918 | +0.59% | 3.7만 |
|---|
| 2026.01.09 | ₩54,395 | ₩54,986 | ₩54,395 | ₩54,503 | +0.20% | 5.4만 |
|---|
| 2026.01.08 | ₩53,685 | ₩54,335 | ₩53,685 | ₩54,060 | +0.70% | 5.4만 |
|---|
| 2026.01.07 | ₩53,564 | ₩54,248 | ₩53,510 | ₩53,658 | +0.18% | 17.8만 |
|---|
| 2026.01.06 | ₩52,974 | ₩53,851 | ₩52,974 | ₩53,792 | +1.54% | 8.1만 |
|---|
| 2026.01.05 | ₩52,451 | ₩52,994 | ₩52,276 | ₩52,987 | +1.02% | 5.7만 |
|---|
| 2026.01.02 | ₩51,660 | ₩52,250 | ₩51,619 | ₩52,250 | +1.14% | 8.1만 |
|---|
| 2025.12.31 | ₩52,075 | ₩52,075 | ₩51,633 | ₩51,646 | -0.82% | 2.4만 |
|---|
| 2025.12.30 | ₩52,276 | ₩52,283 | ₩51,981 | ₩51,995 | -0.54% | 26.9만 |
|---|
| 2025.12.29 | ₩52,370 | ₩52,597 | ₩52,370 | ₩52,397 | +0.05% | 27.5만 |
|---|
| 2025.12.26 | ₩53,255 | ₩53,255 | ₩52,598 | ₩52,612 | -1.21% | 1.3만 |
|---|
| 2025.12.24 | ₩52,947 | ₩53,108 | ₩52,947 | ₩53,068 | +0.23% | 6.7천 |
|---|
| 2025.12.23 | ₩52,954 | ₩53,120 | ₩52,852 | ₩52,974 | +0.04% | 35.8만 |
|---|
| 2025.12.22 | ₩52,572 | ₩53,041 | ₩52,572 | ₩52,987 | +0.79% | 4.9만 |
|---|
| 2025.12.19 | ₩51,499 | ₩52,397 | ₩51,499 | ₩52,303 | +1.56% | 4.3만 |
|---|
| 2025.12.18 | ₩51,177 | ₩51,525 | ₩51,177 | ₩51,391 | +0.42% | 5.4만 |
|---|
| 2025.12.17 | ₩51,499 | ₩51,646 | ₩50,573 | ₩50,600 | -1.74% | 4.3만 |
|---|
| 2025.12.16 | ₩51,613 | ₩51,613 | ₩51,056 | ₩51,432 | -0.35% | 5.8만 |
|---|
| 2025.12.15 | ₩52,048 | ₩52,089 | ₩51,432 | ₩51,512 | -1.03% | 3.6만 |
|---|
| 2025.12.12 | ₩52,089 | ₩52,209 | ₩51,425 | ₩51,700 | -0.75% | 3.5만 |
|---|
| 2025.12.11 | ₩51,432 | ₩52,048 | ₩51,217 | ₩52,048 | +1.20% | 3.8만 |
|---|
| 2025.12.10 | ₩50,587 | ₩51,405 | ₩50,560 | ₩51,083 | +0.98% | 2.5만 |
|---|
| 2025.12.09 | ₩50,520 | ₩50,600 | ₩50,466 | ₩50,479 | -0.08% | 3.9만 |
|---|
| 2025.12.08 | ₩50,774 | ₩50,774 | ₩50,251 | ₩50,439 | -0.66% | 3.8만 |
|---|
| 2025.12.05 | ₩50,801 | ₩50,801 | ₩50,412 | ₩50,560 | -0.48% | 2.9만 |
|---|
| 2025.12.04 | ₩50,520 | ₩50,868 | ₩50,379 | ₩50,681 | +0.32% | 8.4만 |
|---|
| 2025.12.03 | ₩50,131 | ₩50,573 | ₩50,117 | ₩50,466 | +0.67% | 21.1만 |
|---|
| 2025.12.02 | ₩50,265 | ₩50,353 | ₩50,003 | ₩50,144 | -0.24% | 2.2만 |
|---|
| 2025.12.01 | ₩50,238 | ₩50,359 | ₩50,023 | ₩50,037 | -0.40% | 2.6만 |
|---|
| 2025.11.28 | ₩50,426 | ₩50,560 | ₩50,345 | ₩50,546 | +0.24% | 5.4천 |
|---|
| 2025.11.26 | ₩50,104 | ₩50,359 | ₩50,104 | ₩50,251 | +0.29% | 3.5만 |
|---|
| 2025.11.25 | ₩49,527 | ₩49,916 | ₩49,125 | ₩49,889 | +0.73% | 4.7만 |
|---|
| 2025.11.24 | ₩48,870 | ₩49,423 | ₩48,816 | ₩49,380 | +1.04% | 6.7만 |
|---|
| 2025.11.21 | ₩48,387 | ₩48,924 | ₩47,824 | ₩48,602 | +0.44% | 9.1만 |
|---|
| 2025.11.20 | ₩50,010 | ₩50,156 | ₩48,213 | ₩48,213 | -3.59% | 6만 |
|---|
| 2025.11.19 | ₩49,246 | ₩49,661 | ₩49,085 | ₩49,259 | +0.03% | 3만 |
|---|
| 2025.11.18 | ₩48,883 | ₩49,460 | ₩48,736 | ₩49,138 | +0.52% | 3.6만 |
|---|
| 2025.11.17 | ₩49,567 | ₩49,735 | ₩48,897 | ₩49,179 | -0.78% | 3.4만 |
|---|
| 2025.11.14 | ₩49,058 | ₩50,050 | ₩48,964 | ₩49,634 | +1.18% | 4.4만 |
|---|
| 2025.11.13 | ₩50,640 | ₩50,640 | ₩49,621 | ₩49,728 | -1.80% | 4.8만 |
|---|
| 2025.11.12 | ₩50,962 | ₩51,002 | ₩50,627 | ₩50,855 | -0.21% | 1.9만 |
|---|
| 2025.11.11 | ₩50,855 | ₩50,855 | ₩50,439 | ₩50,734 | -0.24% | 2.5만 |
|---|
| 2025.11.10 | ₩50,909 | ₩51,069 | ₩50,439 | ₩50,949 | +0.08% | 4만 |
|---|
| 2025.11.07 | ₩49,487 | ₩50,359 | ₩49,286 | ₩50,359 | +1.76% | 3.8만 |
|---|
| 2025.11.06 | ₩50,412 | ₩50,412 | ₩49,673 | ₩49,782 | -1.25% | 2만 |
|---|
| 2025.11.05 | ₩50,064 | ₩50,600 | ₩50,064 | ₩50,479 | +0.83% | 2.5만 |
|---|
| 2025.11.04 | ₩50,211 | ₩50,600 | ₩49,940 | ₩50,010 | -0.40% | 13.1만 |
|---|
| 2025.11.03 | ₩51,204 | ₩51,204 | ₩50,848 | ₩51,083 | -0.24% | 4만 |
|---|
| 2025.10.31 | ₩51,123 | ₩51,378 | ₩50,922 | ₩51,177 | +0.10% | 4.2만 |
|---|
| 2025.10.30 | ₩51,163 | ₩51,432 | ₩51,029 | ₩51,056 | -0.21% | 4.5만 |
|---|
| 2025.10.29 | ₩51,365 | ₩51,686 | ₩51,177 | ₩51,391 | +0.05% | 4.7만 |
|---|
| 2025.10.28 | ₩51,579 | ₩51,593 | ₩51,183 | ₩51,183 | -0.77% | 4.1만 |
|---|
| 2025.10.27 | ₩51,740 | ₩51,740 | ₩51,418 | ₩51,633 | -0.21% | 4.8만 |
|---|
| 2025.10.24 | ₩51,365 | ₩51,693 | ₩51,365 | ₩51,499 | +0.26% | 4.4만 |
|---|
| 2025.10.23 | ₩50,852 | ₩51,190 | ₩50,788 | ₩50,989 | +0.27% | 2.7만 |
|---|
| 2025.10.22 | ₩51,137 | ₩51,137 | ₩50,010 | ₩50,587 | -1.08% | 8.1만 |
|---|
| 2025.10.21 | ₩51,834 | ₩51,834 | ₩51,177 | ₩51,257 | -1.11% | 5.5만 |
|---|
| 2025.10.20 | ₩51,794 | ₩52,126 | ₩51,794 | ₩52,022 | +0.44% | 8.5만 |
|---|
| 2025.10.17 | ₩51,204 | ₩51,472 | ₩50,761 | ₩51,230 | +0.05% | 44.8만 |
|---|
| 2025.10.16 | ₩52,598 | ₩52,652 | ₩51,163 | ₩51,405 | -2.27% | 67.2만 |
|---|
| 2025.10.15 | ₩52,974 | ₩53,162 | ₩51,914 | ₩52,330 | -1.22% | 28.2만 |
|---|
| 2025.10.14 | ₩52,142 | ₩52,987 | ₩51,284 | ₩52,491 | +0.67% | 2.6만 |
|---|
| 2025.10.13 | ₩52,002 | ₩52,440 | ₩52,002 | ₩52,317 | +0.61% | 1.4만 |
|---|
| 2025.10.10 | ₩52,478 | ₩52,478 | ₩50,922 | ₩50,922 | -2.96% | 3.9만 |
|---|