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 | ₩56,674 | ₩56,875 | ₩56,486 | ₩56,848 | +0.31% | 17.8만 |
| 2026.10.08 | ₩56,553 | ₩56,721 | ₩56,151 | ₩56,365 | -0.33% | 12.5만 |
| 2026.10.07 | ₩56,995 | ₩57,089 | ₩56,754 | ₩56,875 | -0.21% | 16.1만 |
| 2026.10.06 | ₩57,505 | ₩57,787 | ₩57,331 | ₩57,451 | -0.09% | 25.4만 |
| 2026.10.05 | ₩56,754 | ₩57,083 | ₩56,498 | ₩57,016 | +0.46% | 18.1만 |
| 2026.10.02 | ₩56,553 | ₩56,855 | ₩56,499 | ₩56,607 | +0.09% | 13.9만 |
| 2026.10.01 | ₩55,990 | ₩56,231 | ₩55,783 | ₩56,070 | +0.14% | 14.1만 |
| 2026.09.30 | ₩56,553 | ₩56,553 | ₩55,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,896 |
| -1.16% |
| 25.9만 |
| 2026.09.29 | ₩56,204 | ₩56,392 | ₩56,104 | ₩56,251 | +0.08% | 14만 |
|---|
| 2026.09.28 | ₩56,325 | ₩56,412 | ₩55,909 | ₩56,050 | -0.49% | 17.9만 |
|---|
| 2026.09.25 | ₩56,835 | ₩56,875 | ₩56,405 | ₩56,754 | -0.14% | 6.5만 |
|---|
| 2026.09.24 | ₩56,446 | ₩56,995 | ₩56,289 | ₩56,868 | +0.75% | 8.9만 |
|---|
| 2026.09.23 | ₩57,049 | ₩57,156 | ₩56,687 | ₩56,754 | -0.52% | 8.4만 |
|---|
| 2026.09.22 | ₩57,197 | ₩57,203 | ₩56,902 | ₩57,089 | -0.19% | 21.6만 |
|---|
| 2026.09.21 | ₩56,902 | ₩57,230 | ₩56,553 | ₩57,116 | +0.38% | 9.8만 |
|---|
| 2026.09.18 | ₩56,593 | ₩56,593 | ₩56,084 | ₩56,459 | -0.24% | 23.8만 |
|---|
| 2026.09.17 | ₩56,298 | ₩56,513 | ₩56,097 | ₩56,499 | +0.36% | 30.9만 |
|---|
| 2026.09.16 | ₩55,923 | ₩56,003 | ₩55,252 | ₩55,668 | -0.46% | 8.8만 |
|---|
| 2026.09.15 | ₩55,789 | ₩56,016 | ₩55,673 | ₩55,896 | +0.19% | 6만 |
|---|
| 2026.09.14 | ₩55,681 | ₩56,016 | ₩55,681 | ₩55,856 | +0.31% | 4.7만 |
|---|
| 2026.09.11 | ₩56,110 | ₩56,298 | ₩55,916 | ₩55,936 | -0.31% | 8.1만 |
|---|
| 2026.09.10 | ₩56,835 | ₩56,835 | ₩55,681 | ₩55,708 | -1.98% | 10.2만 |
|---|
| 2026.09.09 | ₩56,969 | ₩57,063 | ₩56,352 | ₩56,352 | -1.08% | 7.1만 |
|---|
| 2026.09.08 | ₩57,156 | ₩57,492 | ₩57,022 | ₩57,049 | -0.19% | 9.9만 |
|---|
| 2026.09.04 | ₩57,130 | ₩57,341 | ₩57,130 | ₩57,230 | +0.18% | 6.8만 |
|---|
| 2026.09.03 | ₩57,277 | ₩57,626 | ₩57,116 | ₩57,518 | +0.42% | 4.7만 |
|---|
| 2026.09.02 | ₩56,781 | ₩56,982 | ₩56,660 | ₩56,848 | +0.12% | 19.1만 |
|---|
| 2026.09.01 | ₩57,063 | ₩57,170 | ₩56,607 | ₩56,808 | -0.45% | 74.6만 |
|---|
| 2026.08.31 | ₩57,344 | ₩57,572 | ₩57,063 | ₩57,237 | -0.19% | 75만 |
|---|
| 2026.08.28 | ₩57,974 | ₩57,974 | ₩57,344 | ₩57,425 | -0.95% | 45.9만 |
|---|
| 2026.08.27 | ₩58,082 | ₩58,082 | ₩57,867 | ₩57,948 | -0.23% | 7.6만 |
|---|
| 2026.08.26 | ₩57,894 | ₩58,109 | ₩57,726 | ₩58,042 | +0.25% | 6.8만 |
|---|
| 2026.08.25 | ₩58,109 | ₩58,109 | ₩57,733 | ₩57,907 | -0.35% | 5.1만 |
|---|
| 2026.08.24 | ₩57,746 | ₩58,042 | ₩57,746 | ₩57,948 | +0.35% | 7.7만 |
|---|
| 2026.08.21 | ₩57,867 | ₩58,048 | ₩57,725 | ₩58,001 | +0.23% | 7.6만 |
|---|
| 2026.08.20 | ₩57,787 | ₩58,122 | ₩57,559 | ₩57,599 | -0.32% | 7.9만 |
|---|
| 2026.08.19 | ₩58,390 | ₩58,390 | ₩57,894 | ₩57,961 | -0.73% | 4.2만 |
|---|
| 2026.08.18 | ₩58,538 | ₩58,786 | ₩58,055 | ₩58,068 | -0.80% | 8만 |
|---|
| 2026.08.17 | ₩58,739 | ₩59,061 | ₩58,565 | ₩58,819 | +0.14% | 12.3만 |
|---|
| 2026.08.14 | ₩58,725 | ₩59,020 | ₩58,645 | ₩58,685 | -0.07% | 7.1만 |
|---|
| 2026.08.13 | ₩58,833 | ₩59,176 | ₩58,719 | ₩58,739 | -0.16% | 5.2만 |
|---|
| 2026.08.12 | ₩58,752 | ₩59,007 | ₩58,471 | ₩58,886 | +0.23% | 4.4만 |
|---|
| 2026.08.11 | ₩58,256 | ₩58,377 | ₩58,001 | ₩58,162 | -0.16% | 9.1만 |
|---|
| 2026.08.10 | ₩58,685 | ₩58,685 | ₩58,202 | ₩58,256 | -0.73% | 7.7만 |
|---|
| 2026.08.07 | ₩58,605 | ₩58,624 | ₩58,189 | ₩58,524 | -0.14% | 6.6만 |
|---|
| 2026.08.06 | ₩58,337 | ₩58,739 | ₩58,189 | ₩58,269 | -0.11% | 10만 |
|---|
| 2026.08.05 | ₩59,101 | ₩59,101 | ₩58,578 | ₩58,638 | -0.78% | 8.9만 |
|---|
| 2026.08.04 | ₩58,605 | ₩58,927 | ₩58,269 | ₩58,793 | +0.32% | 13.3만 |
|---|
| 2026.08.03 | ₩58,404 | ₩58,484 | ₩58,269 | ₩58,350 | -0.09% | 11만 |
|---|
| 2026.07.31 | ₩58,296 | ₩58,404 | ₩57,773 | ₩58,169 | -0.22% | 6.3만 |
|---|
| 2026.07.30 | ₩58,176 | ₩58,176 | ₩57,492 | ₩57,894 | -0.48% | 16.9만 |
|---|
| 2026.07.29 | ₩58,497 | ₩58,497 | ₩57,746 | ₩57,746 | -1.28% | 10.9만 |
|---|
| 2026.07.28 | ₩58,672 | ₩58,860 | ₩58,611 | ₩58,658 | -0.02% | 8.4만 |
|---|
| 2026.07.27 | ₩58,752 | ₩58,980 | ₩58,296 | ₩58,511 | -0.41% | 12.4만 |
|---|
| 2026.07.24 | ₩58,430 | ₩59,101 | ₩58,430 | ₩58,551 | +0.21% | 6.8만 |
|---|
| 2026.07.23 | ₩58,430 | ₩58,645 | ₩58,243 | ₩58,417 | -0.02% | 12만 |
|---|
| 2026.07.22 | ₩58,752 | ₩59,088 | ₩58,685 | ₩58,739 | -0.02% | 13.6만 |
|---|
| 2026.07.21 | ₩58,632 | ₩58,793 | ₩58,370 | ₩58,665 | +0.06% | 11.4만 |
|---|
| 2026.07.20 | ₩58,846 | ₩58,967 | ₩58,310 | ₩58,377 | -0.80% | 17.3만 |
|---|
| 2026.07.17 | ₩58,538 | ₩59,517 | ₩58,404 | ₩58,618 | +0.14% | 7.3만 |
|---|
| 2026.07.16 | ₩58,806 | ₩59,248 | ₩58,665 | ₩58,806 | 0.00% | 10.5만 |
|---|
| 2026.07.15 | ₩59,423 | ₩59,423 | ₩58,645 | ₩58,739 | -1.15% | 10.5만 |
|---|
| 2026.07.14 | ₩59,490 | ₩59,771 | ₩59,289 | ₩59,356 | -0.23% | 13.5만 |
|---|
| 2026.07.13 | ₩59,409 | ₩59,409 | ₩59,022 | ₩59,061 | -0.59% | 13.6만 |
|---|
| 2026.07.10 | ₩59,852 | ₩59,852 | ₩59,222 | ₩59,584 | -0.45% | 29.3만 |
|---|
| 2026.07.09 | ₩60,040 | ₩60,241 | ₩59,798 | ₩59,839 | -0.34% | 7만 |
|---|
| 2026.07.08 | ₩60,201 | ₩60,201 | ₩59,356 | ₩59,624 | -0.96% | 11.5만 |
|---|
| 2026.07.07 | ₩61,180 | ₩61,180 | ₩60,134 | ₩60,429 | -1.23% | 10.9만 |
|---|
| 2026.07.06 | ₩62,159 | ₩62,159 | ₩61,394 | ₩61,501 | -1.06% | 16.5만 |
|---|
| 2026.07.02 | ₩63,111 | ₩63,111 | ₩61,032 | ₩61,703 | -2.23% | 15.5만 |
|---|
| 2026.07.01 | ₩63,151 | ₩63,540 | ₩62,641 | ₩62,735 | -0.66% | 27.3만 |
|---|
| 2026.06.30 | ₩62,816 | ₩64,184 | ₩62,816 | ₩64,016 | +1.91% | 22.6만 |
|---|
| 2026.06.29 | ₩61,193 | ₩62,950 | ₩61,166 | ₩62,950 | +2.87% | 27.1만 |
|---|
| 2026.06.26 | ₩60,576 | ₩61,220 | ₩60,531 | ₩61,099 | +0.86% | 11.3만 |
|---|
| 2026.06.25 | ₩61,046 | ₩61,046 | ₩60,067 | ₩60,925 | -0.20% | 17.9만 |
|---|
| 2026.06.24 | ₩60,777 | ₩60,871 | ₩59,678 | ₩60,147 | -1.04% | 26.6만 |
|---|
| 2026.06.23 | ₩60,630 | ₩61,193 | ₩60,375 | ₩60,509 | -0.20% | 27.6만 |
|---|
| 2026.06.22 | ₩61,984 | ₩62,377 | ₩61,542 | ₩61,957 | -0.04% | 11.8만 |
|---|
| 2026.06.18 | ₩61,300 | ₩61,837 | ₩60,844 | ₩61,716 | +0.68% | 15.4만 |
|---|
| 2026.06.17 | ₩61,072 | ₩61,418 | ₩60,402 | ₩60,455 | -1.01% | 11.4만 |
|---|
| 2026.06.16 | ₩61,823 | ₩61,904 | ₩60,858 | ₩60,898 | -1.50% | 15만 |
|---|
| 2026.06.15 | ₩61,998 | ₩62,159 | ₩61,501 | ₩61,703 | -0.48% | 76.6만 |
|---|
| 2026.06.12 | ₩61,367 | ₩61,367 | ₩60,563 | ₩60,952 | -0.68% | 42.5만 |
|---|
| 2026.06.11 | ₩59,919 | ₩61,178 | ₩59,805 | ₩61,046 | +1.88% | 16.7만 |
|---|
| 2026.06.10 | ₩60,080 | ₩60,590 | ₩59,383 | ₩59,423 | -1.09% | 25.3만 |
|---|
| 2026.06.09 | ₩61,126 | ₩61,367 | ₩58,732 | ₩60,067 | -1.73% | 13.8만 |
|---|
| 2026.06.08 | ₩60,791 | ₩60,977 | ₩60,215 | ₩60,402 | -0.64% | 17.5만 |
|---|
| 2026.06.05 | ₩61,770 | ₩61,770 | ₩59,932 | ₩60,013 | -2.84% | 21.4만 |
|---|
| 2026.06.04 | ₩61,689 | ₩62,816 | ₩61,501 | ₩62,534 | +1.37% | 48.6만 |
|---|
| 2026.06.03 | ₩62,467 | ₩62,735 | ₩61,991 | ₩62,105 | -0.58% | 16.7만 |
|---|
| 2026.06.02 | ₩61,636 | ₩62,746 | ₩61,636 | ₩62,521 | +1.44% | 10.1만 |
|---|
| 2026.06.01 | ₩61,247 | ₩61,636 | ₩60,804 | ₩61,220 | -0.04% | 17.4만 |
|---|
| 2026.05.29 | ₩62,038 | ₩62,212 | ₩60,911 | ₩61,595 | -0.71% | 27.1만 |
|---|
| 2026.05.28 | ₩61,837 | ₩62,548 | ₩61,662 | ₩62,212 | +0.61% | 15.8만 |
|---|
| 2026.05.27 | ₩62,279 | ₩62,279 | ₩61,206 | ₩61,864 | -0.67% | 10.2만 |
|---|
| 2026.05.26 | ₩61,783 | ₩62,353 | ₩61,501 | ₩61,729 | -0.09% | 18.5만 |
|---|
| 2026.05.22 | ₩60,737 | ₩61,367 | ₩60,482 | ₩61,367 | +1.04% | 8.4만 |
|---|
| 2026.05.21 | ₩59,718 | ₩60,362 | ₩59,470 | ₩60,348 | +1.06% | 19.5만 |
|---|
| 2026.05.20 | ₩59,718 | ₩60,194 | ₩59,544 | ₩60,013 | +0.49% | 5.6만 |
|---|
| 2026.05.19 | ₩59,383 | ₩59,782 | ₩58,632 | ₩59,530 | +0.25% | 12만 |
|---|
| 2026.05.18 | ₩61,072 | ₩61,166 | ₩59,128 | ₩59,812 | -2.06% | 8.7만 |
|---|
| 2026.05.15 | ₩60,978 | ₩61,220 | ₩60,556 | ₩60,670 | -0.51% | 7.9만 |
|---|
| 2026.05.14 | ₩61,180 | ₩61,823 | ₩61,180 | ₩61,783 | +0.99% | 12.1만 |
|---|
| 2026.05.13 | ₩60,844 | ₩61,481 | ₩60,201 | ₩61,341 | +0.82% | 10.5만 |
|---|
| 2026.05.12 | ₩60,010 | ₩60,281 | ₩58,967 | ₩60,254 | +0.41% | 31.4만 |
|---|
| 2026.05.11 | ₩59,168 | ₩60,885 | ₩59,168 | ₩60,536 | +2.31% | 6.1만 |
|---|
| 2026.05.08 | ₩58,551 | ₩59,348 | ₩58,551 | ₩59,329 | +1.33% | 4.8만 |
|---|
| 2026.05.07 | ₩59,651 | ₩59,651 | ₩57,693 | ₩57,921 | -2.90% | 11.4만 |
|---|
| 2026.05.06 | ₩59,436 | ₩59,959 | ₩58,913 | ₩59,946 | +0.86% | 26.8만 |
|---|
| 2026.05.05 | ₩58,766 | ₩59,088 | ₩58,716 | ₩58,866 | +0.17% | 39.7만 |
|---|
| 2026.05.04 | ₩58,236 | ₩58,497 | ₩57,827 | ₩58,229 | -0.01% | 13.3만 |
|---|
| 2026.05.01 | ₩58,082 | ₩58,117 | ₩57,720 | ₩58,028 | -0.09% | 69.5만 |
|---|
| 2026.04.30 | ₩57,103 | ₩58,082 | ₩57,103 | ₩58,068 | +1.69% | 38.1만 |
|---|
| 2026.04.29 | ₩56,861 | ₩56,861 | ₩56,338 | ₩56,540 | -0.57% | 35.8만 |
|---|
| 2026.04.28 | ₩56,888 | ₩57,237 | ₩56,191 | ₩56,609 | -0.49% | 10.1만 |
|---|
| 2026.04.27 | ₩58,068 | ₩58,350 | ₩57,049 | ₩57,840 | -0.39% | 7.5만 |
|---|
| 2026.04.24 | ₩58,538 | ₩58,538 | ₩57,599 | ₩57,926 | -1.04% | 6만 |
|---|
| 2026.04.23 | ₩57,934 | ₩58,216 | ₩57,277 | ₩57,909 | -0.04% | 3.3만 |
|---|
| 2026.04.22 | ₩57,760 | ₩58,015 | ₩57,396 | ₩57,854 | +0.16% | 7.4만 |
|---|
| 2026.04.21 | ₩57,518 | ₩57,686 | ₩56,942 | ₩57,063 | -0.79% | 8.9만 |
|---|
| 2026.04.20 | ₩57,317 | ₩57,451 | ₩57,049 | ₩57,197 | -0.21% | 3.9만 |
|---|
| 2026.04.17 | ₩56,969 | ₩57,223 | ₩56,781 | ₩57,197 | +0.40% | 7.3만 |
|---|
| 2026.04.16 | ₩56,057 | ₩56,714 | ₩56,057 | ₩56,714 | +1.17% | 11.9만 |
|---|
| 2026.04.15 | ₩56,204 | ₩56,227 | ₩55,547 | ₩56,046 | -0.28% | 6만 |
|---|
| 2026.04.14 | ₩56,446 | ₩56,446 | ₩55,748 | ₩56,365 | -0.14% | 6.9만 |
|---|
| 2026.04.13 | ₩55,802 | ₩56,151 | ₩55,587 | ₩56,137 | +0.60% | 5.3만 |
|---|
| 2026.04.10 | ₩55,882 | ₩55,923 | ₩55,614 | ₩55,802 | -0.14% | 34.1만 |
|---|
| 2026.04.09 | ₩55,346 | ₩55,856 | ₩55,346 | ₩55,561 | +0.39% | 6.1만 |
|---|
| 2026.04.08 | ₩54,903 | ₩55,306 | ₩54,635 | ₩55,239 | +0.61% | 3.7만 |
|---|
| 2026.04.07 | ₩53,670 | ₩53,723 | ₩53,234 | ₩53,703 | +0.06% | 3.9만 |
|---|
| 2026.04.06 | ₩53,670 | ₩54,045 | ₩53,576 | ₩53,965 | +0.55% | 5.3만 |
|---|
| 2026.04.02 | ₩52,288 | ₩53,696 | ₩52,288 | ₩53,683 | +2.67% | 6.3만 |
|---|
| 2026.04.01 | ₩52,852 | ₩53,145 | ₩52,852 | ₩52,972 | +0.23% | 10.7만 |
|---|
| 2026.03.31 | ₩52,074 | ₩52,664 | ₩51,913 | ₩52,664 | +1.13% | 32.6만 |
|---|
| 2026.03.30 | ₩52,691 | ₩52,691 | ₩51,430 | ₩51,631 | -2.01% | 6.4만 |
|---|
| 2026.03.27 | ₩52,878 | ₩52,892 | ₩52,228 | ₩52,355 | -0.99% | 5.4만 |
|---|
| 2026.03.26 | ₩53,509 | ₩53,965 | ₩52,717 | ₩52,717 | -1.48% | 6.3만 |
|---|
| 2026.03.25 | ₩53,589 | ₩54,052 | ₩53,415 | ₩53,844 | +0.48% | 3.2만 |
|---|
| 2026.03.24 | ₩53,066 | ₩53,750 | ₩53,066 | ₩53,348 | +0.53% | 4.3만 |
|---|
| 2026.03.23 | ₩53,173 | ₩53,667 | ₩53,093 | ₩53,281 | +0.20% | 9.3만 |
|---|
| 2026.03.20 | ₩53,643 | ₩53,978 | ₩52,516 | ₩52,785 | -1.60% | 6만 |
|---|
| 2026.03.19 | ₩52,798 | ₩53,502 | ₩52,624 | ₩53,401 | +1.14% | 6.3만 |
|---|
| 2026.03.18 | ₩53,522 | ₩53,710 | ₩53,281 | ₩53,281 | -0.45% | 2.8만 |
|---|
| 2026.03.17 | ₩53,281 | ₩53,871 | ₩53,265 | ₩53,737 | +0.86% | 26.1만 |
|---|
| 2026.03.16 | ₩53,093 | ₩53,683 | ₩52,785 | ₩53,097 | +0.01% | 24.2만 |
|---|
| 2026.03.13 | ₩53,039 | ₩53,308 | ₩52,575 | ₩52,658 | -0.72% | 4.4만 |
|---|
| 2026.03.12 | ₩52,892 | ₩53,267 | ₩52,738 | ₩52,798 | -0.18% | 3.7만 |
|---|
| 2026.03.11 | ₩52,717 | ₩53,509 | ₩52,717 | ₩53,240 | +0.99% | 17.6만 |
|---|
| 2026.03.10 | ₩53,160 | ₩53,589 | ₩52,878 | ₩52,959 | -0.38% | 7.4만 |
|---|
| 2026.03.09 | ₩51,819 | ₩53,143 | ₩51,677 | ₩53,126 | +2.52% | 14.2만 |
|---|
| 2026.03.06 | ₩51,859 | ₩53,066 | ₩51,859 | ₩52,255 | +0.76% | 19.7만 |
|---|
| 2026.03.05 | ₩52,771 | ₩53,012 | ₩51,819 | ₩52,583 | -0.36% | 6.6만 |
|---|
| 2026.03.04 | ₩53,294 | ₩53,401 | ₩52,717 | ₩53,181 | -0.21% | 6.2만 |
|---|
| 2026.03.03 | ₩52,852 | ₩53,187 | ₩52,060 | ₩53,012 | +0.30% | 11만 |
|---|
| 2026.03.02 | ₩53,093 | ₩53,810 | ₩53,093 | ₩53,589 | +0.93% | 27.5만 |
|---|
| 2026.02.27 | ₩53,200 | ₩53,536 | ₩53,053 | ₩53,522 | +0.60% | 28.7만 |
|---|
| 2026.02.26 | ₩53,334 | ₩53,637 | ₩53,053 | ₩53,637 | +0.57% | 3.6만 |
|---|
| 2026.02.25 | ₩53,455 | ₩53,670 | ₩53,173 | ₩53,246 | -0.39% | 9.9만 |
|---|
| 2026.02.24 | ₩52,664 | ₩53,348 | ₩52,557 | ₩53,321 | +1.25% | 7.1만 |
|---|
| 2026.02.23 | ₩52,811 | ₩53,051 | ₩52,516 | ₩52,685 | -0.24% | 2만 |
|---|
| 2026.02.20 | ₩52,852 | ₩53,173 | ₩52,637 | ₩52,829 | -0.04% | 6.3만 |
|---|
| 2026.02.19 | ₩52,610 | ₩52,999 | ₩52,610 | ₩52,999 | +0.74% | 5.3만 |
|---|
| 2026.02.18 | ₩52,595 | ₩53,053 | ₩52,557 | ₩52,704 | +0.21% | 4만 |
|---|
| 2026.02.17 | ₩52,731 | ₩52,852 | ₩52,355 | ₩52,691 | -0.08% | 5.8만 |
|---|
| 2026.02.13 | ₩52,329 | ₩52,919 | ₩52,168 | ₩52,664 | +0.64% | 31.2만 |
|---|
| 2026.02.12 | ₩52,825 | ₩52,948 | ₩52,127 | ₩52,275 | -1.04% | 5.7만 |
|---|
| 2026.02.11 | ₩53,147 | ₩53,321 | ₩52,489 | ₩52,744 | -0.76% | 7.6만 |
|---|
| 2026.02.10 | ₩53,053 | ₩53,106 | ₩52,815 | ₩52,838 | -0.40% | 3.9만 |
|---|
| 2026.02.09 | ₩52,744 | ₩53,106 | ₩52,664 | ₩53,026 | +0.53% | 7.7만 |
|---|
| 2026.02.06 | ₩51,738 | ₩52,852 | ₩51,738 | ₩52,838 | +2.13% | 8.2만 |
|---|
| 2026.02.05 | ₩52,168 | ₩52,516 | ₩51,510 | ₩51,578 | -1.13% | 21.1만 |
|---|
| 2026.02.04 | ₩54,380 | ₩54,380 | ₩52,295 | ₩52,825 | -2.86% | 30.1만 |
|---|
| 2026.02.03 | ₩54,260 | ₩54,742 | ₩53,522 | ₩54,246 | -0.02% | 33.1만 |
|---|
| 2026.02.02 | ₩53,777 | ₩54,099 | ₩53,616 | ₩53,831 | +0.10% | 7만 |
|---|
| 2026.01.30 | ₩54,823 | ₩55,064 | ₩53,334 | ₩53,690 | -2.07% | 60.7만 |
|---|
| 2026.01.29 | ₩55,762 | ₩55,762 | ₩54,380 | ₩55,198 | -1.01% | 20.7만 |
|---|
| 2026.01.28 | ₩55,762 | ₩55,762 | ₩55,011 | ₩55,413 | -0.63% | 13.2만 |
|---|
| 2026.01.27 | ₩54,903 | ₩55,520 | ₩54,850 | ₩55,480 | +1.05% | 12.2만 |
|---|
| 2026.01.26 | ₩55,319 | ₩55,390 | ₩54,776 | ₩54,796 | -0.95% | 4.7만 |
|---|
| 2026.01.23 | ₩55,654 | ₩55,654 | ₩55,091 | ₩55,279 | -0.67% | 10만 |
|---|
| 2026.01.22 | ₩55,668 | ₩55,748 | ₩55,078 | ₩55,453 | -0.39% | 5.9만 |
|---|
| 2026.01.21 | ₩55,346 | ₩55,520 | ₩54,340 | ₩55,051 | -0.53% | 7.9만 |
|---|
| 2026.01.20 | ₩55,172 | ₩55,889 | ₩54,957 | ₩55,078 | -0.17% | 8.9만 |
|---|
| 2026.01.16 | ₩56,110 | ₩56,305 | ₩55,856 | ₩55,896 | -0.38% | 2.4만 |
|---|
| 2026.01.15 | ₩55,909 | ₩56,439 | ₩55,762 | ₩55,822 | -0.16% | 20.5만 |
|---|
| 2026.01.14 | ₩55,276 | ₩55,782 | ₩54,830 | ₩55,768 | +0.89% | 14.2만 |
|---|
| 2026.01.13 | ₩55,292 | ₩55,526 | ₩54,895 | ₩55,292 | 0.00% | 6.7만 |
|---|
| 2026.01.12 | ₩54,595 | ₩55,058 | ₩54,401 | ₩54,917 | +0.59% | 3.7만 |
|---|
| 2026.01.09 | ₩54,394 | ₩54,984 | ₩54,394 | ₩54,501 | +0.20% | 5.4만 |
|---|
| 2026.01.08 | ₩53,683 | ₩54,333 | ₩53,683 | ₩54,059 | +0.70% | 5.4만 |
|---|
| 2026.01.07 | ₩53,562 | ₩54,246 | ₩53,509 | ₩53,656 | +0.18% | 17.8만 |
|---|
| 2026.01.06 | ₩52,972 | ₩53,849 | ₩52,972 | ₩53,790 | +1.54% | 8.1만 |
|---|
| 2026.01.05 | ₩52,449 | ₩52,992 | ₩52,275 | ₩52,986 | +1.02% | 5.7만 |
|---|
| 2026.01.02 | ₩51,658 | ₩52,248 | ₩51,618 | ₩52,248 | +1.14% | 8.1만 |
|---|
| 2025.12.31 | ₩52,074 | ₩52,074 | ₩51,631 | ₩51,645 | -0.82% | 2.4만 |
|---|
| 2025.12.30 | ₩52,275 | ₩52,282 | ₩51,980 | ₩51,993 | -0.54% | 26.9만 |
|---|
| 2025.12.29 | ₩52,369 | ₩52,595 | ₩52,369 | ₩52,396 | +0.05% | 27.5만 |
|---|
| 2025.12.26 | ₩53,254 | ₩53,254 | ₩52,597 | ₩52,610 | -1.21% | 1.3만 |
|---|
| 2025.12.24 | ₩52,945 | ₩53,106 | ₩52,945 | ₩53,066 | +0.23% | 6.7천 |
|---|
| 2025.12.23 | ₩52,952 | ₩53,118 | ₩52,850 | ₩52,972 | +0.04% | 35.8만 |
|---|
| 2025.12.22 | ₩52,570 | ₩53,039 | ₩52,570 | ₩52,986 | +0.79% | 4.9만 |
|---|
| 2025.12.19 | ₩51,497 | ₩52,396 | ₩51,497 | ₩52,302 | +1.56% | 4.3만 |
|---|
| 2025.12.18 | ₩51,175 | ₩51,524 | ₩51,175 | ₩51,390 | +0.42% | 5.4만 |
|---|
| 2025.12.17 | ₩51,497 | ₩51,645 | ₩50,572 | ₩50,599 | -1.74% | 4.3만 |
|---|
| 2025.12.16 | ₩51,611 | ₩51,611 | ₩51,055 | ₩51,430 | -0.35% | 5.8만 |
|---|
| 2025.12.15 | ₩52,047 | ₩52,087 | ₩51,430 | ₩51,510 | -1.03% | 3.6만 |
|---|
| 2025.12.12 | ₩52,087 | ₩52,208 | ₩51,423 | ₩51,698 | -0.75% | 3.5만 |
|---|
| 2025.12.11 | ₩51,430 | ₩52,047 | ₩51,215 | ₩52,047 | +1.20% | 3.8만 |
|---|
| 2025.12.10 | ₩50,585 | ₩51,403 | ₩50,558 | ₩51,081 | +0.98% | 2.5만 |
|---|
| 2025.12.09 | ₩50,518 | ₩50,599 | ₩50,464 | ₩50,478 | -0.08% | 3.9만 |
|---|
| 2025.12.08 | ₩50,773 | ₩50,773 | ₩50,250 | ₩50,438 | -0.66% | 3.8만 |
|---|
| 2025.12.05 | ₩50,800 | ₩50,800 | ₩50,411 | ₩50,558 | -0.48% | 2.9만 |
|---|
| 2025.12.04 | ₩50,518 | ₩50,867 | ₩50,377 | ₩50,679 | +0.32% | 8.4만 |
|---|
| 2025.12.03 | ₩50,129 | ₩50,572 | ₩50,116 | ₩50,464 | +0.67% | 21.1만 |
|---|
| 2025.12.02 | ₩50,263 | ₩50,352 | ₩50,002 | ₩50,143 | -0.24% | 2.2만 |
|---|
| 2025.12.01 | ₩50,236 | ₩50,357 | ₩50,022 | ₩50,035 | -0.40% | 2.6만 |
|---|
| 2025.11.28 | ₩50,424 | ₩50,558 | ₩50,344 | ₩50,545 | +0.24% | 5.4천 |
|---|
| 2025.11.26 | ₩50,102 | ₩50,357 | ₩50,102 | ₩50,250 | +0.29% | 3.5만 |
|---|
| 2025.11.25 | ₩49,526 | ₩49,915 | ₩49,123 | ₩49,888 | +0.73% | 4.7만 |
|---|
| 2025.11.24 | ₩48,869 | ₩49,421 | ₩48,815 | ₩49,378 | +1.04% | 6.7만 |
|---|
| 2025.11.21 | ₩48,386 | ₩48,922 | ₩47,823 | ₩48,600 | +0.44% | 9.1만 |
|---|
| 2025.11.20 | ₩50,009 | ₩50,155 | ₩48,211 | ₩48,211 | -3.59% | 6만 |
|---|
| 2025.11.19 | ₩49,244 | ₩49,660 | ₩49,083 | ₩49,258 | +0.03% | 3만 |
|---|
| 2025.11.18 | ₩48,882 | ₩49,459 | ₩48,734 | ₩49,137 | +0.52% | 3.6만 |
|---|
| 2025.11.17 | ₩49,566 | ₩49,734 | ₩48,895 | ₩49,177 | -0.78% | 3.4만 |
|---|
| 2025.11.14 | ₩49,056 | ₩50,049 | ₩48,962 | ₩49,633 | +1.18% | 4.4만 |
|---|
| 2025.11.13 | ₩50,639 | ₩50,639 | ₩49,620 | ₩49,727 | -1.80% | 4.8만 |
|---|
| 2025.11.12 | ₩50,961 | ₩51,001 | ₩50,625 | ₩50,853 | -0.21% | 1.9만 |
|---|
| 2025.11.11 | ₩50,853 | ₩50,853 | ₩50,438 | ₩50,733 | -0.24% | 2.5만 |
|---|
| 2025.11.10 | ₩50,907 | ₩51,068 | ₩50,438 | ₩50,947 | +0.08% | 4만 |
|---|
| 2025.11.07 | ₩49,485 | ₩50,357 | ₩49,284 | ₩50,357 | +1.76% | 3.8만 |
|---|
| 2025.11.06 | ₩50,411 | ₩50,411 | ₩49,672 | ₩49,781 | -1.25% | 2만 |
|---|
| 2025.11.05 | ₩50,062 | ₩50,599 | ₩50,062 | ₩50,478 | +0.83% | 2.5만 |
|---|
| 2025.11.04 | ₩50,210 | ₩50,599 | ₩49,939 | ₩50,009 | -0.40% | 13.1만 |
|---|
| 2025.11.03 | ₩51,202 | ₩51,202 | ₩50,847 | ₩51,081 | -0.24% | 4만 |
|---|
| 2025.10.31 | ₩51,122 | ₩51,376 | ₩50,920 | ₩51,175 | +0.10% | 4.2만 |
|---|
| 2025.10.30 | ₩51,162 | ₩51,430 | ₩51,028 | ₩51,055 | -0.21% | 4.5만 |
|---|
| 2025.10.29 | ₩51,363 | ₩51,685 | ₩51,175 | ₩51,390 | +0.05% | 4.7만 |
|---|
| 2025.10.28 | ₩51,578 | ₩51,591 | ₩51,182 | ₩51,182 | -0.77% | 4.1만 |
|---|
| 2025.10.27 | ₩51,738 | ₩51,738 | ₩51,417 | ₩51,631 | -0.21% | 4.8만 |
|---|
| 2025.10.24 | ₩51,363 | ₩51,692 | ₩51,363 | ₩51,497 | +0.26% | 4.4만 |
|---|
| 2025.10.23 | ₩50,851 | ₩51,189 | ₩50,786 | ₩50,987 | +0.27% | 2.7만 |
|---|
| 2025.10.22 | ₩51,135 | ₩51,135 | ₩50,009 | ₩50,585 | -1.08% | 8.1만 |
|---|
| 2025.10.21 | ₩51,832 | ₩51,832 | ₩51,175 | ₩51,256 | -1.11% | 5.5만 |
|---|
| 2025.10.20 | ₩51,792 | ₩52,125 | ₩51,792 | ₩52,020 | +0.44% | 8.5만 |
|---|
| 2025.10.17 | ₩51,202 | ₩51,470 | ₩50,759 | ₩51,229 | +0.05% | 44.8만 |
|---|
| 2025.10.16 | ₩52,597 | ₩52,650 | ₩51,162 | ₩51,403 | -2.27% | 67.2만 |
|---|
| 2025.10.15 | ₩52,972 | ₩53,160 | ₩51,913 | ₩52,329 | -1.22% | 28.2만 |
|---|
| 2025.10.14 | ₩52,141 | ₩52,986 | ₩51,283 | ₩52,489 | +0.67% | 2.6만 |
|---|
| 2025.10.13 | ₩52,000 | ₩52,439 | ₩52,000 | ₩52,315 | +0.61% | 1.4만 |
|---|
| 2025.10.10 | ₩52,476 | ₩52,476 | ₩50,920 | ₩50,920 | -2.96% | 3.9만 |
|---|