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 | ₩56,755 | ₩57,788 | ₩56,152 | ₩56,849 | +0.17% | 89.9만 |
| 2026.09.28–2026.10.02 | ₩56,326 | ₩56,856 | ₩55,784 | ₩56,608 | +0.50% | 85.9만 |
| 2026.09.21–2026.09.25 | ₩56,903 | ₩57,231 | ₩56,290 | ₩56,755 | -0.26% | 55.3만 |
| 2026.09.14–2026.09.18 | ₩55,682 | ₩56,594 | ₩55,253 | ₩56,460 | +1.40% | 74.4만 |
| 2026.09.08–2026.09.11 | ₩57,158 | ₩57,493 | ₩55,682 | ₩55,937 | -2.14% | 35.3만 |
| 2026.08.31–2026.09.04 | ₩57,345 | ₩57,627 | ₩56,608 | ₩57,231 | -0.20% | 180.3만 |
| 2026.08.24–2026.08.28 | ₩57,748 | ₩58,110 | ₩57,345 | ₩57,426 | -0.56% | 73.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,062 |
| ₩57,560 |
| ₩58,003 |
| -1.26% |
| 40만 |
| 2026.08.10–2026.08.14 | ₩58,687 | ₩59,177 | ₩58,003 | ₩58,687 | 0.00% | 33.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,405 | ₩59,102 | ₩58,190 | ₩58,526 | +0.21% | 49.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,754 | ₩58,982 | ₩57,493 | ₩58,170 | -0.99% | 54.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,847 | ₩59,102 | ₩58,244 | ₩58,552 | -0.50% | 61.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,411 | ₩59,773 | ₩58,405 | ₩58,619 | -1.33% | 55.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,160 | ₩62,160 | ₩59,223 | ₩59,585 | -4.14% | 75.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,194 | ₩64,185 | ₩61,033 | ₩61,704 | +0.83% | 92.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩61,986 | ₩62,379 | ₩59,679 | ₩61,101 | -1.43% | 95.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,999 | ₩62,160 | ₩60,403 | ₩61,717 | -0.45% | 118.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩60,792 | ₩61,369 | ₩58,733 | ₩60,953 | +0.26% | 115.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,248 | ₩62,817 | ₩59,934 | ₩60,014 | -2.01% | 114.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,784 | ₩62,549 | ₩60,913 | ₩61,597 | -0.30% | 71.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩61,074 | ₩61,369 | ₩58,633 | ₩61,369 | +0.48% | 54.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩59,169 | ₩61,825 | ₩58,968 | ₩60,671 | +2.54% | 68만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,237 | ₩59,961 | ₩57,694 | ₩59,330 | +1.88% | 95.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩58,070 | ₩58,351 | ₩56,192 | ₩58,029 | -0.07% | 160.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩57,319 | ₩58,539 | ₩56,943 | ₩57,927 | +1.06% | 29.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,803 | ₩57,225 | ₩55,548 | ₩57,198 | +2.50% | 37.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,671 | ₩55,924 | ₩53,235 | ₩55,803 | +3.97% | 53.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,692 | ₩53,698 | ₩51,431 | ₩53,684 | +1.88% | 56.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,175 | ₩54,053 | ₩52,229 | ₩52,357 | -1.54% | 28.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,094 | ₩53,979 | ₩52,517 | ₩52,786 | -0.58% | 65.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩51,820 | ₩53,590 | ₩51,678 | ₩52,660 | +1.62% | 47.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩53,094 | ₩53,812 | ₩51,820 | ₩52,256 | -1.58% | 70.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,813 | ₩53,671 | ₩52,517 | ₩53,523 | +1.35% | 51.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,732 | ₩53,175 | ₩52,357 | ₩52,830 | +0.19% | 21.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,745 | ₩53,322 | ₩52,129 | ₩52,665 | -0.15% | 56.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩53,778 | ₩54,744 | ₩51,512 | ₩52,839 | -1.75% | 99.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,320 | ₩55,763 | ₩53,336 | ₩53,691 | -2.95% | 111.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,173 | ₩55,890 | ₩54,341 | ₩55,280 | +0.19% | 32.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩54,596 | ₩56,440 | ₩54,402 | ₩55,897 | +2.38% | 47.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,450 | ₩54,985 | ₩52,276 | ₩54,502 | +3.91% | 42.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,370 | ₩52,597 | ₩51,619 | ₩52,249 | -0.23% | 64.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩52,571 | ₩53,255 | ₩52,571 | ₩52,611 | +0.08% | 42.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,048 | ₩52,397 | ₩50,573 | ₩52,303 | +0.49% | 23.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,774 | ₩52,209 | ₩50,251 | ₩51,699 | +1.82% | 17.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,238 | ₩50,868 | ₩50,003 | ₩50,559 | +0.64% | 37.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,870 | ₩50,559 | ₩48,816 | ₩50,546 | +3.43% | 15.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,567 | ₩50,156 | ₩47,824 | ₩48,601 | -1.95% | 25.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,908 | ₩51,069 | ₩48,964 | ₩49,634 | -2.50% | 17.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,203 | ₩51,203 | ₩49,285 | ₩50,358 | -1.65% | 25.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,740 | ₩51,740 | ₩50,922 | ₩51,176 | -1.09% | 22.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩51,793 | ₩52,126 | ₩50,010 | ₩51,498 | -0.57% | 29.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩52,001 | ₩53,161 | ₩50,761 | ₩51,230 | -1.48% | 144.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩52,477 | ₩52,477 | ₩50,922 | ₩50,922 | -2.96% | 3.9만 |
|---|