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 | ₩56,670 | ₩56,871 | ₩56,482 | ₩56,844 | +0.31% | 17.8만 |
| 2026.10.08 | ₩56,549 | ₩56,717 | ₩56,147 | ₩56,361 | -0.33% | 12.5만 |
| 2026.10.07 | ₩56,992 | ₩57,086 | ₩56,750 | ₩56,871 | -0.21% | 16.1만 |
| 2026.10.06 | ₩57,501 | ₩57,783 | ₩57,327 | ₩57,448 | -0.09% | 25.4만 |
| 2026.10.05 | ₩56,750 | ₩57,079 | ₩56,494 | ₩57,012 | +0.46% | 18.1만 |
| 2026.10.02 | ₩56,549 | ₩56,851 | ₩56,495 | ₩56,603 | +0.09% | 13.9만 |
| 2026.10.01 | ₩55,986 | ₩56,227 | ₩55,779 | ₩56,066 | +0.14% | 14.1만 |
| 2026.09.30 | ₩56,549 | ₩56,549 | ₩55,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,892 |
| -1.16% |
| 25.9만 |
| 2026.09.29 | ₩56,200 | ₩56,388 | ₩56,100 | ₩56,247 | +0.08% | 14만 |
|---|
| 2026.09.28 | ₩56,321 | ₩56,408 | ₩55,905 | ₩56,046 | -0.49% | 17.9만 |
|---|
| 2026.09.25 | ₩56,831 | ₩56,871 | ₩56,402 | ₩56,750 | -0.14% | 6.5만 |
|---|
| 2026.09.24 | ₩56,442 | ₩56,992 | ₩56,285 | ₩56,864 | +0.75% | 8.9만 |
|---|
| 2026.09.23 | ₩57,045 | ₩57,153 | ₩56,683 | ₩56,750 | -0.52% | 8.4만 |
|---|
| 2026.09.22 | ₩57,193 | ₩57,200 | ₩56,898 | ₩57,086 | -0.19% | 21.6만 |
|---|
| 2026.09.21 | ₩56,898 | ₩57,226 | ₩56,549 | ₩57,112 | +0.38% | 9.8만 |
|---|
| 2026.09.18 | ₩56,589 | ₩56,589 | ₩56,080 | ₩56,455 | -0.24% | 23.8만 |
|---|
| 2026.09.17 | ₩56,294 | ₩56,509 | ₩56,093 | ₩56,495 | +0.36% | 30.9만 |
|---|
| 2026.09.16 | ₩55,919 | ₩55,999 | ₩55,248 | ₩55,664 | -0.46% | 8.8만 |
|---|
| 2026.09.15 | ₩55,785 | ₩56,013 | ₩55,669 | ₩55,892 | +0.19% | 6만 |
|---|
| 2026.09.14 | ₩55,677 | ₩56,013 | ₩55,677 | ₩55,852 | +0.31% | 4.7만 |
|---|
| 2026.09.11 | ₩56,107 | ₩56,294 | ₩55,912 | ₩55,932 | -0.31% | 8.1만 |
|---|
| 2026.09.10 | ₩56,831 | ₩56,831 | ₩55,677 | ₩55,704 | -1.98% | 10.2만 |
|---|
| 2026.09.09 | ₩56,965 | ₩57,059 | ₩56,348 | ₩56,348 | -1.08% | 7.1만 |
|---|
| 2026.09.08 | ₩57,153 | ₩57,488 | ₩57,018 | ₩57,045 | -0.19% | 9.9만 |
|---|
| 2026.09.04 | ₩57,126 | ₩57,338 | ₩57,126 | ₩57,226 | +0.18% | 6.8만 |
|---|
| 2026.09.03 | ₩57,273 | ₩57,622 | ₩57,112 | ₩57,515 | +0.42% | 4.7만 |
|---|
| 2026.09.02 | ₩56,777 | ₩56,978 | ₩56,656 | ₩56,844 | +0.12% | 19.1만 |
|---|
| 2026.09.01 | ₩57,059 | ₩57,166 | ₩56,603 | ₩56,804 | -0.45% | 74.6만 |
|---|
| 2026.08.31 | ₩57,340 | ₩57,568 | ₩57,059 | ₩57,233 | -0.19% | 75만 |
|---|
| 2026.08.28 | ₩57,971 | ₩57,971 | ₩57,340 | ₩57,421 | -0.95% | 45.9만 |
|---|
| 2026.08.27 | ₩58,078 | ₩58,078 | ₩57,863 | ₩57,944 | -0.23% | 7.6만 |
|---|
| 2026.08.26 | ₩57,890 | ₩58,105 | ₩57,722 | ₩58,038 | +0.25% | 6.8만 |
|---|
| 2026.08.25 | ₩58,105 | ₩58,105 | ₩57,729 | ₩57,904 | -0.35% | 5.1만 |
|---|
| 2026.08.24 | ₩57,743 | ₩58,038 | ₩57,743 | ₩57,944 | +0.35% | 7.7만 |
|---|
| 2026.08.21 | ₩57,863 | ₩58,044 | ₩57,721 | ₩57,997 | +0.23% | 7.6만 |
|---|
| 2026.08.20 | ₩57,783 | ₩58,118 | ₩57,555 | ₩57,595 | -0.32% | 7.9만 |
|---|
| 2026.08.19 | ₩58,386 | ₩58,386 | ₩57,890 | ₩57,957 | -0.73% | 4.2만 |
|---|
| 2026.08.18 | ₩58,534 | ₩58,782 | ₩58,051 | ₩58,064 | -0.80% | 8만 |
|---|
| 2026.08.17 | ₩58,735 | ₩59,057 | ₩58,561 | ₩58,815 | +0.14% | 12.3만 |
|---|
| 2026.08.14 | ₩58,722 | ₩59,017 | ₩58,641 | ₩58,681 | -0.07% | 7.1만 |
|---|
| 2026.08.13 | ₩58,829 | ₩59,172 | ₩58,715 | ₩58,735 | -0.16% | 5.2만 |
|---|
| 2026.08.12 | ₩58,748 | ₩59,003 | ₩58,467 | ₩58,882 | +0.23% | 4.4만 |
|---|
| 2026.08.11 | ₩58,252 | ₩58,373 | ₩57,997 | ₩58,158 | -0.16% | 9.1만 |
|---|
| 2026.08.10 | ₩58,681 | ₩58,681 | ₩58,199 | ₩58,252 | -0.73% | 7.7만 |
|---|
| 2026.08.07 | ₩58,601 | ₩58,620 | ₩58,185 | ₩58,520 | -0.14% | 6.6만 |
|---|
| 2026.08.06 | ₩58,333 | ₩58,735 | ₩58,185 | ₩58,266 | -0.11% | 10만 |
|---|
| 2026.08.05 | ₩59,097 | ₩59,097 | ₩58,574 | ₩58,634 | -0.78% | 8.9만 |
|---|
| 2026.08.04 | ₩58,601 | ₩58,923 | ₩58,266 | ₩58,789 | +0.32% | 13.3만 |
|---|
| 2026.08.03 | ₩58,400 | ₩58,480 | ₩58,266 | ₩58,346 | -0.09% | 11만 |
|---|
| 2026.07.31 | ₩58,292 | ₩58,400 | ₩57,769 | ₩58,165 | -0.22% | 6.3만 |
|---|
| 2026.07.30 | ₩58,172 | ₩58,172 | ₩57,488 | ₩57,890 | -0.48% | 16.9만 |
|---|
| 2026.07.29 | ₩58,494 | ₩58,494 | ₩57,743 | ₩57,743 | -1.28% | 10.9만 |
|---|
| 2026.07.28 | ₩58,668 | ₩58,856 | ₩58,608 | ₩58,654 | -0.02% | 8.4만 |
|---|
| 2026.07.27 | ₩58,748 | ₩58,976 | ₩58,292 | ₩58,507 | -0.41% | 12.4만 |
|---|
| 2026.07.24 | ₩58,426 | ₩59,097 | ₩58,426 | ₩58,547 | +0.21% | 6.8만 |
|---|
| 2026.07.23 | ₩58,426 | ₩58,641 | ₩58,239 | ₩58,413 | -0.02% | 12만 |
|---|
| 2026.07.22 | ₩58,748 | ₩59,084 | ₩58,681 | ₩58,735 | -0.02% | 13.6만 |
|---|
| 2026.07.21 | ₩58,628 | ₩58,789 | ₩58,366 | ₩58,661 | +0.06% | 11.4만 |
|---|
| 2026.07.20 | ₩58,842 | ₩58,963 | ₩58,306 | ₩58,373 | -0.80% | 17.3만 |
|---|
| 2026.07.17 | ₩58,534 | ₩59,513 | ₩58,400 | ₩58,614 | +0.14% | 7.3만 |
|---|
| 2026.07.16 | ₩58,802 | ₩59,244 | ₩58,661 | ₩58,802 | 0.00% | 10.5만 |
|---|
| 2026.07.15 | ₩59,419 | ₩59,419 | ₩58,641 | ₩58,735 | -1.15% | 10.5만 |
|---|
| 2026.07.14 | ₩59,486 | ₩59,767 | ₩59,285 | ₩59,352 | -0.23% | 13.5만 |
|---|
| 2026.07.13 | ₩59,405 | ₩59,405 | ₩59,018 | ₩59,057 | -0.59% | 13.6만 |
|---|
| 2026.07.10 | ₩59,848 | ₩59,848 | ₩59,218 | ₩59,580 | -0.45% | 29.3만 |
|---|
| 2026.07.09 | ₩60,036 | ₩60,237 | ₩59,794 | ₩59,835 | -0.34% | 7만 |
|---|
| 2026.07.08 | ₩60,197 | ₩60,197 | ₩59,352 | ₩59,620 | -0.96% | 11.5만 |
|---|
| 2026.07.07 | ₩61,176 | ₩61,176 | ₩60,130 | ₩60,425 | -1.23% | 10.9만 |
|---|
| 2026.07.06 | ₩62,154 | ₩62,154 | ₩61,390 | ₩61,497 | -1.06% | 16.5만 |
|---|
| 2026.07.02 | ₩63,107 | ₩63,107 | ₩61,028 | ₩61,698 | -2.23% | 15.5만 |
|---|
| 2026.07.01 | ₩63,147 | ₩63,536 | ₩62,637 | ₩62,731 | -0.66% | 27.3만 |
|---|
| 2026.06.30 | ₩62,812 | ₩64,179 | ₩62,812 | ₩64,012 | +1.91% | 22.6만 |
|---|
| 2026.06.29 | ₩61,189 | ₩62,946 | ₩61,162 | ₩62,946 | +2.87% | 27.1만 |
|---|
| 2026.06.26 | ₩60,572 | ₩61,216 | ₩60,526 | ₩61,095 | +0.86% | 11.3만 |
|---|
| 2026.06.25 | ₩61,041 | ₩61,041 | ₩60,062 | ₩60,921 | -0.20% | 17.9만 |
|---|
| 2026.06.24 | ₩60,773 | ₩60,867 | ₩59,674 | ₩60,143 | -1.04% | 26.6만 |
|---|
| 2026.06.23 | ₩60,626 | ₩61,189 | ₩60,371 | ₩60,505 | -0.20% | 27.6만 |
|---|
| 2026.06.22 | ₩61,980 | ₩62,373 | ₩61,538 | ₩61,953 | -0.04% | 11.8만 |
|---|
| 2026.06.18 | ₩61,296 | ₩61,833 | ₩60,840 | ₩61,712 | +0.68% | 15.4만 |
|---|
| 2026.06.17 | ₩61,068 | ₩61,414 | ₩60,398 | ₩60,451 | -1.01% | 11.4만 |
|---|
| 2026.06.16 | ₩61,819 | ₩61,900 | ₩60,854 | ₩60,894 | -1.50% | 15만 |
|---|
| 2026.06.15 | ₩61,994 | ₩62,154 | ₩61,497 | ₩61,698 | -0.48% | 76.6만 |
|---|
| 2026.06.12 | ₩61,363 | ₩61,363 | ₩60,559 | ₩60,948 | -0.68% | 42.5만 |
|---|
| 2026.06.11 | ₩59,915 | ₩61,174 | ₩59,801 | ₩61,041 | +1.88% | 16.7만 |
|---|
| 2026.06.10 | ₩60,076 | ₩60,585 | ₩59,379 | ₩59,419 | -1.09% | 25.3만 |
|---|
| 2026.06.09 | ₩61,122 | ₩61,363 | ₩58,728 | ₩60,062 | -1.73% | 13.8만 |
|---|
| 2026.06.08 | ₩60,787 | ₩60,973 | ₩60,211 | ₩60,398 | -0.64% | 17.5만 |
|---|
| 2026.06.05 | ₩61,766 | ₩61,766 | ₩59,928 | ₩60,009 | -2.84% | 21.4만 |
|---|
| 2026.06.04 | ₩61,685 | ₩62,812 | ₩61,497 | ₩62,530 | +1.37% | 48.6만 |
|---|
| 2026.06.03 | ₩62,463 | ₩62,731 | ₩61,987 | ₩62,101 | -0.58% | 16.7만 |
|---|
| 2026.06.02 | ₩61,631 | ₩62,742 | ₩61,631 | ₩62,516 | +1.44% | 10.1만 |
|---|
| 2026.06.01 | ₩61,243 | ₩61,631 | ₩60,800 | ₩61,216 | -0.04% | 17.4만 |
|---|
| 2026.05.29 | ₩62,034 | ₩62,208 | ₩60,907 | ₩61,591 | -0.71% | 27.1만 |
|---|
| 2026.05.28 | ₩61,833 | ₩62,543 | ₩61,658 | ₩62,208 | +0.61% | 15.8만 |
|---|
| 2026.05.27 | ₩62,275 | ₩62,275 | ₩61,202 | ₩61,859 | -0.67% | 10.2만 |
|---|
| 2026.05.26 | ₩61,779 | ₩62,349 | ₩61,497 | ₩61,725 | -0.09% | 18.5만 |
|---|
| 2026.05.22 | ₩60,733 | ₩61,363 | ₩60,478 | ₩61,363 | +1.04% | 8.4만 |
|---|
| 2026.05.21 | ₩59,714 | ₩60,358 | ₩59,466 | ₩60,344 | +1.06% | 19.5만 |
|---|
| 2026.05.20 | ₩59,714 | ₩60,190 | ₩59,540 | ₩60,009 | +0.49% | 5.6만 |
|---|
| 2026.05.19 | ₩59,379 | ₩59,778 | ₩58,628 | ₩59,526 | +0.25% | 12만 |
|---|
| 2026.05.18 | ₩61,068 | ₩61,162 | ₩59,124 | ₩59,808 | -2.06% | 8.7만 |
|---|
| 2026.05.15 | ₩60,974 | ₩61,216 | ₩60,552 | ₩60,666 | -0.51% | 7.9만 |
|---|
| 2026.05.14 | ₩61,176 | ₩61,819 | ₩61,176 | ₩61,779 | +0.99% | 12.1만 |
|---|
| 2026.05.13 | ₩60,840 | ₩61,477 | ₩60,197 | ₩61,336 | +0.82% | 10.5만 |
|---|
| 2026.05.12 | ₩60,006 | ₩60,277 | ₩58,963 | ₩60,250 | +0.41% | 31.4만 |
|---|
| 2026.05.11 | ₩59,164 | ₩60,880 | ₩59,164 | ₩60,532 | +2.31% | 6.1만 |
|---|
| 2026.05.08 | ₩58,547 | ₩59,344 | ₩58,547 | ₩59,325 | +1.33% | 4.8만 |
|---|
| 2026.05.07 | ₩59,647 | ₩59,647 | ₩57,689 | ₩57,917 | -2.90% | 11.4만 |
|---|
| 2026.05.06 | ₩59,432 | ₩59,955 | ₩58,909 | ₩59,942 | +0.86% | 26.8만 |
|---|
| 2026.05.05 | ₩58,762 | ₩59,084 | ₩58,712 | ₩58,862 | +0.17% | 39.7만 |
|---|
| 2026.05.04 | ₩58,232 | ₩58,494 | ₩57,823 | ₩58,225 | -0.01% | 13.3만 |
|---|
| 2026.05.01 | ₩58,078 | ₩58,113 | ₩57,716 | ₩58,024 | -0.09% | 69.5만 |
|---|
| 2026.04.30 | ₩57,099 | ₩58,078 | ₩57,099 | ₩58,064 | +1.69% | 38.1만 |
|---|
| 2026.04.29 | ₩56,858 | ₩56,858 | ₩56,335 | ₩56,536 | -0.57% | 35.8만 |
|---|
| 2026.04.28 | ₩56,884 | ₩57,233 | ₩56,187 | ₩56,605 | -0.49% | 10.1만 |
|---|
| 2026.04.27 | ₩58,064 | ₩58,346 | ₩57,045 | ₩57,836 | -0.39% | 7.5만 |
|---|
| 2026.04.24 | ₩58,534 | ₩58,534 | ₩57,595 | ₩57,922 | -1.04% | 6만 |
|---|
| 2026.04.23 | ₩57,930 | ₩58,212 | ₩57,273 | ₩57,905 | -0.04% | 3.3만 |
|---|
| 2026.04.22 | ₩57,756 | ₩58,011 | ₩57,393 | ₩57,850 | +0.16% | 7.4만 |
|---|
| 2026.04.21 | ₩57,515 | ₩57,682 | ₩56,938 | ₩57,059 | -0.79% | 8.9만 |
|---|
| 2026.04.20 | ₩57,313 | ₩57,448 | ₩57,045 | ₩57,193 | -0.21% | 3.9만 |
|---|
| 2026.04.17 | ₩56,965 | ₩57,220 | ₩56,777 | ₩57,193 | +0.40% | 7.3만 |
|---|
| 2026.04.16 | ₩56,053 | ₩56,710 | ₩56,053 | ₩56,710 | +1.17% | 11.9만 |
|---|
| 2026.04.15 | ₩56,200 | ₩56,223 | ₩55,543 | ₩56,042 | -0.28% | 6만 |
|---|
| 2026.04.14 | ₩56,442 | ₩56,442 | ₩55,745 | ₩56,361 | -0.14% | 6.9만 |
|---|
| 2026.04.13 | ₩55,798 | ₩56,147 | ₩55,584 | ₩56,133 | +0.60% | 5.3만 |
|---|
| 2026.04.10 | ₩55,879 | ₩55,919 | ₩55,610 | ₩55,798 | -0.14% | 34.1만 |
|---|
| 2026.04.09 | ₩55,342 | ₩55,852 | ₩55,342 | ₩55,557 | +0.39% | 6.1만 |
|---|
| 2026.04.08 | ₩54,900 | ₩55,302 | ₩54,632 | ₩55,235 | +0.61% | 3.7만 |
|---|
| 2026.04.07 | ₩53,666 | ₩53,720 | ₩53,230 | ₩53,700 | +0.06% | 3.9만 |
|---|
| 2026.04.06 | ₩53,666 | ₩54,041 | ₩53,572 | ₩53,961 | +0.55% | 5.3만 |
|---|
| 2026.04.02 | ₩52,285 | ₩53,693 | ₩52,285 | ₩53,679 | +2.67% | 6.3만 |
|---|
| 2026.04.01 | ₩52,848 | ₩53,142 | ₩52,848 | ₩52,969 | +0.23% | 10.7만 |
|---|
| 2026.03.31 | ₩52,070 | ₩52,660 | ₩51,909 | ₩52,660 | +1.13% | 32.6만 |
|---|
| 2026.03.30 | ₩52,687 | ₩52,687 | ₩51,427 | ₩51,628 | -2.01% | 6.4만 |
|---|
| 2026.03.27 | ₩52,875 | ₩52,888 | ₩52,224 | ₩52,352 | -0.99% | 5.4만 |
|---|
| 2026.03.26 | ₩53,505 | ₩53,961 | ₩52,714 | ₩52,714 | -1.48% | 6.3만 |
|---|
| 2026.03.25 | ₩53,586 | ₩54,048 | ₩53,411 | ₩53,840 | +0.48% | 3.2만 |
|---|
| 2026.03.24 | ₩53,063 | ₩53,746 | ₩53,063 | ₩53,344 | +0.53% | 4.3만 |
|---|
| 2026.03.23 | ₩53,170 | ₩53,663 | ₩53,089 | ₩53,277 | +0.20% | 9.3만 |
|---|
| 2026.03.20 | ₩53,639 | ₩53,974 | ₩52,513 | ₩52,781 | -1.60% | 6만 |
|---|
| 2026.03.19 | ₩52,794 | ₩53,498 | ₩52,620 | ₩53,398 | +1.14% | 6.3만 |
|---|
| 2026.03.18 | ₩53,519 | ₩53,706 | ₩53,277 | ₩53,277 | -0.45% | 2.8만 |
|---|
| 2026.03.17 | ₩53,277 | ₩53,867 | ₩53,261 | ₩53,733 | +0.86% | 26.1만 |
|---|
| 2026.03.16 | ₩53,089 | ₩53,679 | ₩52,781 | ₩53,093 | +0.01% | 24.2만 |
|---|
| 2026.03.13 | ₩53,036 | ₩53,304 | ₩52,572 | ₩52,655 | -0.72% | 4.4만 |
|---|
| 2026.03.12 | ₩52,888 | ₩53,264 | ₩52,734 | ₩52,794 | -0.18% | 3.7만 |
|---|
| 2026.03.11 | ₩52,714 | ₩53,505 | ₩52,714 | ₩53,237 | +0.99% | 17.6만 |
|---|
| 2026.03.10 | ₩53,156 | ₩53,586 | ₩52,875 | ₩52,955 | -0.38% | 7.4만 |
|---|
| 2026.03.09 | ₩51,815 | ₩53,139 | ₩51,673 | ₩53,123 | +2.52% | 14.2만 |
|---|
| 2026.03.06 | ₩51,856 | ₩53,063 | ₩51,856 | ₩52,251 | +0.76% | 19.7만 |
|---|
| 2026.03.05 | ₩52,768 | ₩53,009 | ₩51,815 | ₩52,580 | -0.36% | 6.6만 |
|---|
| 2026.03.04 | ₩53,291 | ₩53,398 | ₩52,714 | ₩53,178 | -0.21% | 6.2만 |
|---|
| 2026.03.03 | ₩52,848 | ₩53,183 | ₩52,057 | ₩53,009 | +0.30% | 11만 |
|---|
| 2026.03.02 | ₩53,089 | ₩53,807 | ₩53,089 | ₩53,586 | +0.93% | 27.5만 |
|---|
| 2026.02.27 | ₩53,197 | ₩53,532 | ₩53,049 | ₩53,519 | +0.60% | 28.7만 |
|---|
| 2026.02.26 | ₩53,331 | ₩53,634 | ₩53,049 | ₩53,634 | +0.57% | 3.6만 |
|---|
| 2026.02.25 | ₩53,451 | ₩53,666 | ₩53,170 | ₩53,242 | -0.39% | 9.9만 |
|---|
| 2026.02.24 | ₩52,660 | ₩53,344 | ₩52,553 | ₩53,317 | +1.25% | 7.1만 |
|---|
| 2026.02.23 | ₩52,808 | ₩53,048 | ₩52,513 | ₩52,682 | -0.24% | 2만 |
|---|
| 2026.02.20 | ₩52,848 | ₩53,170 | ₩52,633 | ₩52,825 | -0.04% | 6.3만 |
|---|
| 2026.02.19 | ₩52,607 | ₩52,996 | ₩52,607 | ₩52,996 | +0.74% | 5.3만 |
|---|
| 2026.02.18 | ₩52,592 | ₩53,049 | ₩52,553 | ₩52,701 | +0.21% | 4만 |
|---|
| 2026.02.17 | ₩52,727 | ₩52,848 | ₩52,352 | ₩52,687 | -0.08% | 5.8만 |
|---|
| 2026.02.13 | ₩52,325 | ₩52,915 | ₩52,164 | ₩52,660 | +0.64% | 31.2만 |
|---|
| 2026.02.12 | ₩52,821 | ₩52,945 | ₩52,124 | ₩52,271 | -1.04% | 5.7만 |
|---|
| 2026.02.11 | ₩53,143 | ₩53,317 | ₩52,486 | ₩52,741 | -0.76% | 7.6만 |
|---|
| 2026.02.10 | ₩53,049 | ₩53,103 | ₩52,812 | ₩52,835 | -0.40% | 3.9만 |
|---|
| 2026.02.09 | ₩52,741 | ₩53,103 | ₩52,660 | ₩53,022 | +0.53% | 7.7만 |
|---|
| 2026.02.06 | ₩51,735 | ₩52,848 | ₩51,735 | ₩52,835 | +2.13% | 8.2만 |
|---|
| 2026.02.05 | ₩52,164 | ₩52,513 | ₩51,507 | ₩51,574 | -1.13% | 21.1만 |
|---|
| 2026.02.04 | ₩54,377 | ₩54,377 | ₩52,292 | ₩52,821 | -2.86% | 30.1만 |
|---|
| 2026.02.03 | ₩54,256 | ₩54,739 | ₩53,519 | ₩54,243 | -0.02% | 33.1만 |
|---|
| 2026.02.02 | ₩53,773 | ₩54,095 | ₩53,612 | ₩53,827 | +0.10% | 7만 |
|---|
| 2026.01.30 | ₩54,819 | ₩55,061 | ₩53,331 | ₩53,686 | -2.07% | 60.7만 |
|---|
| 2026.01.29 | ₩55,758 | ₩55,758 | ₩54,377 | ₩55,195 | -1.01% | 20.7만 |
|---|
| 2026.01.28 | ₩55,758 | ₩55,758 | ₩55,007 | ₩55,409 | -0.63% | 13.2만 |
|---|
| 2026.01.27 | ₩54,900 | ₩55,517 | ₩54,846 | ₩55,476 | +1.05% | 12.2만 |
|---|
| 2026.01.26 | ₩55,315 | ₩55,386 | ₩54,772 | ₩54,792 | -0.95% | 4.7만 |
|---|
| 2026.01.23 | ₩55,651 | ₩55,651 | ₩55,087 | ₩55,275 | -0.67% | 10만 |
|---|
| 2026.01.22 | ₩55,664 | ₩55,745 | ₩55,074 | ₩55,450 | -0.39% | 5.9만 |
|---|
| 2026.01.21 | ₩55,342 | ₩55,517 | ₩54,337 | ₩55,047 | -0.53% | 7.9만 |
|---|
| 2026.01.20 | ₩55,168 | ₩55,885 | ₩54,953 | ₩55,074 | -0.17% | 8.9만 |
|---|
| 2026.01.16 | ₩56,107 | ₩56,301 | ₩55,852 | ₩55,892 | -0.38% | 2.4만 |
|---|
| 2026.01.15 | ₩55,905 | ₩56,435 | ₩55,758 | ₩55,818 | -0.16% | 20.5만 |
|---|
| 2026.01.14 | ₩55,273 | ₩55,778 | ₩54,826 | ₩55,765 | +0.89% | 14.2만 |
|---|
| 2026.01.13 | ₩55,289 | ₩55,522 | ₩54,892 | ₩55,289 | 0.00% | 6.7만 |
|---|
| 2026.01.12 | ₩54,591 | ₩55,054 | ₩54,397 | ₩54,913 | +0.59% | 3.7만 |
|---|
| 2026.01.09 | ₩54,390 | ₩54,980 | ₩54,390 | ₩54,497 | +0.20% | 5.4만 |
|---|
| 2026.01.08 | ₩53,679 | ₩54,330 | ₩53,679 | ₩54,055 | +0.70% | 5.4만 |
|---|
| 2026.01.07 | ₩53,559 | ₩54,243 | ₩53,505 | ₩53,653 | +0.18% | 17.8만 |
|---|
| 2026.01.06 | ₩52,969 | ₩53,846 | ₩52,969 | ₩53,787 | +1.54% | 8.1만 |
|---|
| 2026.01.05 | ₩52,446 | ₩52,989 | ₩52,271 | ₩52,982 | +1.02% | 5.7만 |
|---|
| 2026.01.02 | ₩51,655 | ₩52,245 | ₩51,614 | ₩52,245 | +1.14% | 8.1만 |
|---|
| 2025.12.31 | ₩52,070 | ₩52,070 | ₩51,628 | ₩51,641 | -0.82% | 2.4만 |
|---|
| 2025.12.30 | ₩52,271 | ₩52,278 | ₩51,976 | ₩51,990 | -0.54% | 26.9만 |
|---|
| 2025.12.29 | ₩52,365 | ₩52,592 | ₩52,365 | ₩52,392 | +0.05% | 27.5만 |
|---|
| 2025.12.26 | ₩53,250 | ₩53,250 | ₩52,593 | ₩52,607 | -1.21% | 1.3만 |
|---|
| 2025.12.24 | ₩52,942 | ₩53,103 | ₩52,942 | ₩53,063 | +0.23% | 6.7천 |
|---|
| 2025.12.23 | ₩52,949 | ₩53,115 | ₩52,847 | ₩52,969 | +0.04% | 35.8만 |
|---|
| 2025.12.22 | ₩52,566 | ₩53,036 | ₩52,566 | ₩52,982 | +0.79% | 4.9만 |
|---|
| 2025.12.19 | ₩51,494 | ₩52,392 | ₩51,494 | ₩52,298 | +1.56% | 4.3만 |
|---|
| 2025.12.18 | ₩51,172 | ₩51,520 | ₩51,172 | ₩51,386 | +0.42% | 5.4만 |
|---|
| 2025.12.17 | ₩51,494 | ₩51,641 | ₩50,568 | ₩50,595 | -1.74% | 4.3만 |
|---|
| 2025.12.16 | ₩51,608 | ₩51,608 | ₩51,051 | ₩51,427 | -0.35% | 5.8만 |
|---|
| 2025.12.15 | ₩52,043 | ₩52,084 | ₩51,427 | ₩51,507 | -1.03% | 3.6만 |
|---|
| 2025.12.12 | ₩52,084 | ₩52,204 | ₩51,420 | ₩51,695 | -0.75% | 3.5만 |
|---|
| 2025.12.11 | ₩51,427 | ₩52,043 | ₩51,212 | ₩52,043 | +1.20% | 3.8만 |
|---|
| 2025.12.10 | ₩50,582 | ₩51,400 | ₩50,555 | ₩51,078 | +0.98% | 2.5만 |
|---|
| 2025.12.09 | ₩50,515 | ₩50,595 | ₩50,461 | ₩50,474 | -0.08% | 3.9만 |
|---|
| 2025.12.08 | ₩50,770 | ₩50,770 | ₩50,247 | ₩50,434 | -0.66% | 3.8만 |
|---|
| 2025.12.05 | ₩50,796 | ₩50,796 | ₩50,407 | ₩50,555 | -0.48% | 2.9만 |
|---|
| 2025.12.04 | ₩50,515 | ₩50,863 | ₩50,374 | ₩50,676 | +0.32% | 8.4만 |
|---|
| 2025.12.03 | ₩50,126 | ₩50,568 | ₩50,112 | ₩50,461 | +0.67% | 21.1만 |
|---|
| 2025.12.02 | ₩50,260 | ₩50,348 | ₩49,998 | ₩50,139 | -0.24% | 2.2만 |
|---|
| 2025.12.01 | ₩50,233 | ₩50,354 | ₩50,019 | ₩50,032 | -0.40% | 2.6만 |
|---|
| 2025.11.28 | ₩50,421 | ₩50,555 | ₩50,340 | ₩50,542 | +0.24% | 5.4천 |
|---|
| 2025.11.26 | ₩50,099 | ₩50,354 | ₩50,099 | ₩50,247 | +0.29% | 3.5만 |
|---|
| 2025.11.25 | ₩49,522 | ₩49,911 | ₩49,120 | ₩49,884 | +0.73% | 4.7만 |
|---|
| 2025.11.24 | ₩48,865 | ₩49,418 | ₩48,812 | ₩49,375 | +1.04% | 6.7만 |
|---|
| 2025.11.21 | ₩48,383 | ₩48,919 | ₩47,819 | ₩48,597 | +0.44% | 9.1만 |
|---|
| 2025.11.20 | ₩50,005 | ₩50,151 | ₩48,208 | ₩48,208 | -3.59% | 6만 |
|---|
| 2025.11.19 | ₩49,241 | ₩49,656 | ₩49,080 | ₩49,254 | +0.03% | 3만 |
|---|
| 2025.11.18 | ₩48,879 | ₩49,455 | ₩48,731 | ₩49,134 | +0.52% | 3.6만 |
|---|
| 2025.11.17 | ₩49,563 | ₩49,730 | ₩48,892 | ₩49,174 | -0.78% | 3.4만 |
|---|
| 2025.11.14 | ₩49,053 | ₩50,045 | ₩48,959 | ₩49,630 | +1.18% | 4.4만 |
|---|
| 2025.11.13 | ₩50,635 | ₩50,635 | ₩49,616 | ₩49,724 | -1.80% | 4.8만 |
|---|
| 2025.11.12 | ₩50,957 | ₩50,997 | ₩50,622 | ₩50,850 | -0.21% | 1.9만 |
|---|
| 2025.11.11 | ₩50,850 | ₩50,850 | ₩50,434 | ₩50,729 | -0.24% | 2.5만 |
|---|
| 2025.11.10 | ₩50,904 | ₩51,065 | ₩50,434 | ₩50,944 | +0.08% | 4만 |
|---|
| 2025.11.07 | ₩49,482 | ₩50,354 | ₩49,281 | ₩50,354 | +1.76% | 3.8만 |
|---|
| 2025.11.06 | ₩50,407 | ₩50,407 | ₩49,669 | ₩49,777 | -1.25% | 2만 |
|---|
| 2025.11.05 | ₩50,059 | ₩50,595 | ₩50,059 | ₩50,474 | +0.83% | 2.5만 |
|---|
| 2025.11.04 | ₩50,206 | ₩50,595 | ₩49,935 | ₩50,005 | -0.40% | 13.1만 |
|---|
| 2025.11.03 | ₩51,199 | ₩51,199 | ₩50,843 | ₩51,078 | -0.24% | 4만 |
|---|
| 2025.10.31 | ₩51,118 | ₩51,373 | ₩50,917 | ₩51,172 | +0.10% | 4.2만 |
|---|
| 2025.10.30 | ₩51,158 | ₩51,427 | ₩51,024 | ₩51,051 | -0.21% | 4.5만 |
|---|
| 2025.10.29 | ₩51,360 | ₩51,681 | ₩51,172 | ₩51,386 | +0.05% | 4.7만 |
|---|
| 2025.10.28 | ₩51,574 | ₩51,588 | ₩51,179 | ₩51,179 | -0.77% | 4.1만 |
|---|
| 2025.10.27 | ₩51,735 | ₩51,735 | ₩51,413 | ₩51,628 | -0.21% | 4.8만 |
|---|
| 2025.10.24 | ₩51,360 | ₩51,688 | ₩51,360 | ₩51,494 | +0.26% | 4.4만 |
|---|
| 2025.10.23 | ₩50,847 | ₩51,185 | ₩50,783 | ₩50,984 | +0.27% | 2.7만 |
|---|
| 2025.10.22 | ₩51,132 | ₩51,132 | ₩50,005 | ₩50,582 | -1.08% | 8.1만 |
|---|
| 2025.10.21 | ₩51,829 | ₩51,829 | ₩51,172 | ₩51,252 | -1.11% | 5.5만 |
|---|
| 2025.10.20 | ₩51,789 | ₩52,121 | ₩51,789 | ₩52,017 | +0.44% | 8.5만 |
|---|
| 2025.10.17 | ₩51,199 | ₩51,467 | ₩50,756 | ₩51,225 | +0.05% | 44.8만 |
|---|
| 2025.10.16 | ₩52,593 | ₩52,647 | ₩51,158 | ₩51,400 | -2.27% | 67.2만 |
|---|
| 2025.10.15 | ₩52,969 | ₩53,156 | ₩51,909 | ₩52,325 | -1.22% | 28.2만 |
|---|
| 2025.10.14 | ₩52,137 | ₩52,982 | ₩51,279 | ₩52,486 | +0.67% | 2.6만 |
|---|
| 2025.10.13 | ₩51,997 | ₩52,435 | ₩51,997 | ₩52,312 | +0.61% | 1.4만 |
|---|
| 2025.10.10 | ₩52,473 | ₩52,473 | ₩50,917 | ₩50,917 | -2.96% | 3.9만 |
|---|