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 | ₩56,710 | ₩57,741 | ₩56,107 | ₩56,803 | +0.17% | 89.9만 |
| 2026.09.28–2026.10.02 | ₩56,281 | ₩56,810 | ₩55,739 | ₩56,562 | +0.50% | 85.9만 |
| 2026.09.21–2026.09.25 | ₩56,857 | ₩57,185 | ₩56,245 | ₩56,710 | -0.26% | 55.3만 |
| 2026.09.14–2026.09.18 | ₩55,638 | ₩56,549 | ₩55,209 | ₩56,415 | +1.40% | 74.4만 |
| 2026.09.08–2026.09.11 | ₩57,112 | ₩57,447 | ₩55,638 | ₩55,892 | -2.14% | 35.3만 |
| 2026.08.31–2026.09.04 | ₩57,299 | ₩57,581 | ₩56,562 | ₩57,185 | -0.20% | 180.3만 |
| 2026.08.24–2026.08.28 | ₩57,701 | ₩58,063 | ₩57,299 | ₩57,380 | -0.56% | 73.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,693 |
| ₩59,014 |
| ₩57,514 |
| ₩57,956 |
| -1.26% |
| 40만 |
| 2026.08.10–2026.08.14 | ₩58,639 | ₩59,130 | ₩57,956 | ₩58,639 | 0.00% | 33.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,358 | ₩59,055 | ₩58,143 | ₩58,478 | +0.21% | 49.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,706 | ₩58,934 | ₩57,447 | ₩58,123 | -0.99% | 54.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,800 | ₩59,055 | ₩58,197 | ₩58,505 | -0.50% | 61.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,363 | ₩59,725 | ₩58,358 | ₩58,572 | -1.33% | 55.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,110 | ₩62,110 | ₩59,175 | ₩59,537 | -4.14% | 75.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,145 | ₩64,133 | ₩60,984 | ₩61,654 | +0.83% | 92.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩61,936 | ₩62,328 | ₩59,631 | ₩61,051 | -1.43% | 95.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,949 | ₩62,110 | ₩60,355 | ₩61,668 | -0.45% | 118.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩60,743 | ₩61,319 | ₩58,686 | ₩60,904 | +0.26% | 115.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,199 | ₩62,767 | ₩59,885 | ₩59,966 | -2.01% | 114.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,735 | ₩62,499 | ₩60,864 | ₩61,547 | -0.30% | 71.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩61,025 | ₩61,319 | ₩58,586 | ₩61,319 | +0.48% | 54.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩59,122 | ₩61,775 | ₩58,921 | ₩60,623 | +2.54% | 68만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,190 | ₩59,912 | ₩57,648 | ₩59,282 | +1.88% | 95.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩58,023 | ₩58,304 | ₩56,147 | ₩57,983 | -0.07% | 160.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩57,272 | ₩58,492 | ₩56,897 | ₩57,881 | +1.06% | 29.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,758 | ₩57,179 | ₩55,504 | ₩57,152 | +2.50% | 37.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,628 | ₩55,879 | ₩53,192 | ₩55,758 | +3.97% | 53.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,649 | ₩53,654 | ₩51,390 | ₩53,641 | +1.88% | 56.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,132 | ₩54,010 | ₩52,187 | ₩52,314 | -1.54% | 28.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,051 | ₩53,936 | ₩52,475 | ₩52,743 | -0.58% | 65.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩51,778 | ₩53,547 | ₩51,636 | ₩52,617 | +1.62% | 47.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩53,051 | ₩53,768 | ₩51,778 | ₩52,214 | -1.58% | 70.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,770 | ₩53,628 | ₩52,475 | ₩53,480 | +1.35% | 51.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,690 | ₩53,132 | ₩52,314 | ₩52,787 | +0.19% | 21.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,703 | ₩53,279 | ₩52,087 | ₩52,623 | -0.15% | 56.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩53,735 | ₩54,700 | ₩51,470 | ₩52,797 | -1.75% | 99.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,276 | ₩55,718 | ₩53,293 | ₩53,648 | -2.95% | 111.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,128 | ₩55,845 | ₩54,298 | ₩55,236 | +0.19% | 32.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩54,552 | ₩56,395 | ₩54,358 | ₩55,852 | +2.38% | 47.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,408 | ₩54,941 | ₩52,234 | ₩54,458 | +3.91% | 42.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,328 | ₩52,554 | ₩51,577 | ₩52,207 | -0.23% | 64.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩52,529 | ₩53,212 | ₩52,529 | ₩52,569 | +0.08% | 42.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,006 | ₩52,355 | ₩50,532 | ₩52,261 | +0.49% | 23.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,733 | ₩52,167 | ₩50,211 | ₩51,658 | +1.82% | 17.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,197 | ₩50,827 | ₩49,963 | ₩50,519 | +0.64% | 37.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,830 | ₩50,519 | ₩48,777 | ₩50,505 | +3.43% | 15.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,527 | ₩50,115 | ₩47,785 | ₩48,562 | -1.95% | 25.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,867 | ₩51,028 | ₩48,924 | ₩49,594 | -2.50% | 17.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,162 | ₩51,162 | ₩49,246 | ₩50,318 | -1.65% | 25.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,698 | ₩51,698 | ₩50,881 | ₩51,135 | -1.09% | 22.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩51,752 | ₩52,084 | ₩49,969 | ₩51,457 | -0.57% | 29.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩51,959 | ₩53,118 | ₩50,720 | ₩51,189 | -1.48% | 144.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩52,435 | ₩52,435 | ₩50,881 | ₩50,881 | -2.96% | 3.9만 |
|---|