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 | ₩56,677 | ₩56,878 | ₩56,489 | ₩56,851 | +0.31% | 17.8만 |
| 2026.10.08 | ₩56,556 | ₩56,724 | ₩56,154 | ₩56,368 | -0.33% | 12.5만 |
| 2026.10.07 | ₩56,998 | ₩57,092 | ₩56,757 | ₩56,878 | -0.21% | 16.1만 |
| 2026.10.06 | ₩57,508 | ₩57,790 | ₩57,334 | ₩57,454 | -0.09% | 25.4만 |
| 2026.10.05 | ₩56,757 | ₩57,086 | ₩56,501 | ₩57,019 | +0.46% | 18.1만 |
| 2026.10.02 | ₩56,556 | ₩56,858 | ₩56,502 | ₩56,610 | +0.09% | 13.9만 |
| 2026.10.01 | ₩55,993 | ₩56,234 | ₩55,786 | ₩56,073 | +0.14% | 14.1만 |
| 2026.09.30 | ₩56,556 | ₩56,556 | ₩55,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,899 |
| -1.16% |
| 25.9만 |
| 2026.09.29 | ₩56,207 | ₩56,395 | ₩56,107 | ₩56,254 | +0.08% | 14만 |
|---|
| 2026.09.28 | ₩56,328 | ₩56,415 | ₩55,912 | ₩56,053 | -0.49% | 17.9만 |
|---|
| 2026.09.25 | ₩56,838 | ₩56,878 | ₩56,408 | ₩56,757 | -0.14% | 6.5만 |
|---|
| 2026.09.24 | ₩56,449 | ₩56,998 | ₩56,292 | ₩56,871 | +0.75% | 8.9만 |
|---|
| 2026.09.23 | ₩57,052 | ₩57,159 | ₩56,690 | ₩56,757 | -0.52% | 8.4만 |
|---|
| 2026.09.22 | ₩57,200 | ₩57,206 | ₩56,905 | ₩57,092 | -0.19% | 21.6만 |
|---|
| 2026.09.21 | ₩56,905 | ₩57,233 | ₩56,556 | ₩57,119 | +0.38% | 9.8만 |
|---|
| 2026.09.18 | ₩56,596 | ₩56,596 | ₩56,086 | ₩56,462 | -0.24% | 23.8만 |
|---|
| 2026.09.17 | ₩56,301 | ₩56,516 | ₩56,100 | ₩56,502 | +0.36% | 30.9만 |
|---|
| 2026.09.16 | ₩55,926 | ₩56,006 | ₩55,255 | ₩55,671 | -0.46% | 8.8만 |
|---|
| 2026.09.15 | ₩55,791 | ₩56,019 | ₩55,676 | ₩55,899 | +0.19% | 6만 |
|---|
| 2026.09.14 | ₩55,684 | ₩56,019 | ₩55,684 | ₩55,858 | +0.31% | 4.7만 |
|---|
| 2026.09.11 | ₩56,113 | ₩56,301 | ₩55,919 | ₩55,939 | -0.31% | 8.1만 |
|---|
| 2026.09.10 | ₩56,838 | ₩56,838 | ₩55,684 | ₩55,711 | -1.98% | 10.2만 |
|---|
| 2026.09.09 | ₩56,972 | ₩57,066 | ₩56,355 | ₩56,355 | -1.08% | 7.1만 |
|---|
| 2026.09.08 | ₩57,159 | ₩57,495 | ₩57,025 | ₩57,052 | -0.19% | 9.9만 |
|---|
| 2026.09.04 | ₩57,133 | ₩57,344 | ₩57,133 | ₩57,233 | +0.18% | 6.8만 |
|---|
| 2026.09.03 | ₩57,280 | ₩57,629 | ₩57,119 | ₩57,521 | +0.42% | 4.7만 |
|---|
| 2026.09.02 | ₩56,784 | ₩56,985 | ₩56,663 | ₩56,851 | +0.12% | 19.1만 |
|---|
| 2026.09.01 | ₩57,066 | ₩57,173 | ₩56,610 | ₩56,811 | -0.45% | 74.6만 |
|---|
| 2026.08.31 | ₩57,347 | ₩57,575 | ₩57,066 | ₩57,240 | -0.19% | 75만 |
|---|
| 2026.08.28 | ₩57,977 | ₩57,977 | ₩57,347 | ₩57,428 | -0.95% | 45.9만 |
|---|
| 2026.08.27 | ₩58,085 | ₩58,085 | ₩57,870 | ₩57,951 | -0.23% | 7.6만 |
|---|
| 2026.08.26 | ₩57,897 | ₩58,112 | ₩57,729 | ₩58,045 | +0.25% | 6.8만 |
|---|
| 2026.08.25 | ₩58,112 | ₩58,112 | ₩57,736 | ₩57,910 | -0.35% | 5.1만 |
|---|
| 2026.08.24 | ₩57,749 | ₩58,045 | ₩57,749 | ₩57,951 | +0.35% | 7.7만 |
|---|
| 2026.08.21 | ₩57,870 | ₩58,051 | ₩57,728 | ₩58,004 | +0.23% | 7.6만 |
|---|
| 2026.08.20 | ₩57,790 | ₩58,125 | ₩57,562 | ₩57,602 | -0.32% | 7.9만 |
|---|
| 2026.08.19 | ₩58,393 | ₩58,393 | ₩57,897 | ₩57,964 | -0.73% | 4.2만 |
|---|
| 2026.08.18 | ₩58,541 | ₩58,789 | ₩58,058 | ₩58,071 | -0.80% | 8만 |
|---|
| 2026.08.17 | ₩58,742 | ₩59,064 | ₩58,568 | ₩58,822 | +0.14% | 12.3만 |
|---|
| 2026.08.14 | ₩58,729 | ₩59,024 | ₩58,648 | ₩58,688 | -0.07% | 7.1만 |
|---|
| 2026.08.13 | ₩58,836 | ₩59,179 | ₩58,722 | ₩58,742 | -0.16% | 5.2만 |
|---|
| 2026.08.12 | ₩58,755 | ₩59,010 | ₩58,474 | ₩58,889 | +0.23% | 4.4만 |
|---|
| 2026.08.11 | ₩58,259 | ₩58,380 | ₩58,004 | ₩58,165 | -0.16% | 9.1만 |
|---|
| 2026.08.10 | ₩58,688 | ₩58,688 | ₩58,205 | ₩58,259 | -0.73% | 7.7만 |
|---|
| 2026.08.07 | ₩58,608 | ₩58,627 | ₩58,192 | ₩58,527 | -0.14% | 6.6만 |
|---|
| 2026.08.06 | ₩58,340 | ₩58,742 | ₩58,192 | ₩58,273 | -0.11% | 10만 |
|---|
| 2026.08.05 | ₩59,104 | ₩59,104 | ₩58,581 | ₩58,641 | -0.78% | 8.9만 |
|---|
| 2026.08.04 | ₩58,608 | ₩58,930 | ₩58,273 | ₩58,796 | +0.32% | 13.3만 |
|---|
| 2026.08.03 | ₩58,407 | ₩58,487 | ₩58,273 | ₩58,353 | -0.09% | 11만 |
|---|
| 2026.07.31 | ₩58,299 | ₩58,407 | ₩57,776 | ₩58,172 | -0.22% | 6.3만 |
|---|
| 2026.07.30 | ₩58,179 | ₩58,179 | ₩57,495 | ₩57,897 | -0.48% | 16.9만 |
|---|
| 2026.07.29 | ₩58,501 | ₩58,501 | ₩57,749 | ₩57,749 | -1.28% | 10.9만 |
|---|
| 2026.07.28 | ₩58,675 | ₩58,863 | ₩58,615 | ₩58,661 | -0.02% | 8.4만 |
|---|
| 2026.07.27 | ₩58,755 | ₩58,983 | ₩58,299 | ₩58,514 | -0.41% | 12.4만 |
|---|
| 2026.07.24 | ₩58,433 | ₩59,104 | ₩58,433 | ₩58,554 | +0.21% | 6.8만 |
|---|
| 2026.07.23 | ₩58,433 | ₩58,648 | ₩58,246 | ₩58,420 | -0.02% | 12만 |
|---|
| 2026.07.22 | ₩58,755 | ₩59,091 | ₩58,688 | ₩58,742 | -0.02% | 13.6만 |
|---|
| 2026.07.21 | ₩58,635 | ₩58,796 | ₩58,373 | ₩58,668 | +0.06% | 11.4만 |
|---|
| 2026.07.20 | ₩58,849 | ₩58,970 | ₩58,313 | ₩58,380 | -0.80% | 17.3만 |
|---|
| 2026.07.17 | ₩58,541 | ₩59,520 | ₩58,407 | ₩58,621 | +0.14% | 7.3만 |
|---|
| 2026.07.16 | ₩58,809 | ₩59,252 | ₩58,668 | ₩58,809 | 0.00% | 10.5만 |
|---|
| 2026.07.15 | ₩59,426 | ₩59,426 | ₩58,648 | ₩58,742 | -1.15% | 10.5만 |
|---|
| 2026.07.14 | ₩59,493 | ₩59,775 | ₩59,292 | ₩59,359 | -0.23% | 13.5만 |
|---|
| 2026.07.13 | ₩59,413 | ₩59,413 | ₩59,025 | ₩59,064 | -0.59% | 13.6만 |
|---|
| 2026.07.10 | ₩59,855 | ₩59,855 | ₩59,225 | ₩59,587 | -0.45% | 29.3만 |
|---|
| 2026.07.09 | ₩60,043 | ₩60,244 | ₩59,801 | ₩59,842 | -0.34% | 7만 |
|---|
| 2026.07.08 | ₩60,204 | ₩60,204 | ₩59,359 | ₩59,627 | -0.96% | 11.5만 |
|---|
| 2026.07.07 | ₩61,183 | ₩61,183 | ₩60,137 | ₩60,432 | -1.23% | 10.9만 |
|---|
| 2026.07.06 | ₩62,162 | ₩62,162 | ₩61,397 | ₩61,505 | -1.06% | 16.5만 |
|---|
| 2026.07.02 | ₩63,114 | ₩63,114 | ₩61,035 | ₩61,706 | -2.23% | 15.5만 |
|---|
| 2026.07.01 | ₩63,154 | ₩63,543 | ₩62,645 | ₩62,739 | -0.66% | 27.3만 |
|---|
| 2026.06.30 | ₩62,819 | ₩64,187 | ₩62,819 | ₩64,019 | +1.91% | 22.6만 |
|---|
| 2026.06.29 | ₩61,196 | ₩62,953 | ₩61,169 | ₩62,953 | +2.87% | 27.1만 |
|---|
| 2026.06.26 | ₩60,579 | ₩61,223 | ₩60,534 | ₩61,102 | +0.86% | 11.3만 |
|---|
| 2026.06.25 | ₩61,049 | ₩61,049 | ₩60,070 | ₩60,928 | -0.20% | 17.9만 |
|---|
| 2026.06.24 | ₩60,780 | ₩60,874 | ₩59,681 | ₩60,150 | -1.04% | 26.6만 |
|---|
| 2026.06.23 | ₩60,633 | ₩61,196 | ₩60,378 | ₩60,512 | -0.20% | 27.6만 |
|---|
| 2026.06.22 | ₩61,987 | ₩62,380 | ₩61,545 | ₩61,961 | -0.04% | 11.8만 |
|---|
| 2026.06.18 | ₩61,304 | ₩61,840 | ₩60,848 | ₩61,719 | +0.68% | 15.4만 |
|---|
| 2026.06.17 | ₩61,076 | ₩61,422 | ₩60,405 | ₩60,459 | -1.01% | 11.4만 |
|---|
| 2026.06.16 | ₩61,827 | ₩61,907 | ₩60,861 | ₩60,901 | -1.50% | 15만 |
|---|
| 2026.06.15 | ₩62,001 | ₩62,162 | ₩61,505 | ₩61,706 | -0.48% | 76.6만 |
|---|
| 2026.06.12 | ₩61,371 | ₩61,371 | ₩60,566 | ₩60,955 | -0.68% | 42.5만 |
|---|
| 2026.06.11 | ₩59,922 | ₩61,181 | ₩59,808 | ₩61,049 | +1.88% | 16.7만 |
|---|
| 2026.06.10 | ₩60,083 | ₩60,593 | ₩59,386 | ₩59,426 | -1.09% | 25.3만 |
|---|
| 2026.06.09 | ₩61,129 | ₩61,371 | ₩58,735 | ₩60,070 | -1.73% | 13.8만 |
|---|
| 2026.06.08 | ₩60,794 | ₩60,980 | ₩60,219 | ₩60,405 | -0.64% | 17.5만 |
|---|
| 2026.06.05 | ₩61,773 | ₩61,773 | ₩59,936 | ₩60,016 | -2.84% | 21.4만 |
|---|
| 2026.06.04 | ₩61,692 | ₩62,819 | ₩61,505 | ₩62,537 | +1.37% | 48.6만 |
|---|
| 2026.06.03 | ₩62,470 | ₩62,739 | ₩61,994 | ₩62,108 | -0.58% | 16.7만 |
|---|
| 2026.06.02 | ₩61,639 | ₩62,749 | ₩61,639 | ₩62,524 | +1.44% | 10.1만 |
|---|
| 2026.06.01 | ₩61,250 | ₩61,639 | ₩60,807 | ₩61,223 | -0.04% | 17.4만 |
|---|
| 2026.05.29 | ₩62,041 | ₩62,215 | ₩60,915 | ₩61,599 | -0.71% | 27.1만 |
|---|
| 2026.05.28 | ₩61,840 | ₩62,551 | ₩61,666 | ₩62,215 | +0.61% | 15.8만 |
|---|
| 2026.05.27 | ₩62,283 | ₩62,283 | ₩61,210 | ₩61,867 | -0.67% | 10.2만 |
|---|
| 2026.05.26 | ₩61,786 | ₩62,356 | ₩61,505 | ₩61,733 | -0.09% | 18.5만 |
|---|
| 2026.05.22 | ₩60,740 | ₩61,371 | ₩60,485 | ₩61,371 | +1.04% | 8.4만 |
|---|
| 2026.05.21 | ₩59,721 | ₩60,365 | ₩59,473 | ₩60,351 | +1.06% | 19.5만 |
|---|
| 2026.05.20 | ₩59,721 | ₩60,197 | ₩59,547 | ₩60,016 | +0.49% | 5.6만 |
|---|
| 2026.05.19 | ₩59,386 | ₩59,785 | ₩58,635 | ₩59,533 | +0.25% | 12만 |
|---|
| 2026.05.18 | ₩61,076 | ₩61,169 | ₩59,131 | ₩59,815 | -2.06% | 8.7만 |
|---|
| 2026.05.15 | ₩60,982 | ₩61,223 | ₩60,559 | ₩60,673 | -0.51% | 7.9만 |
|---|
| 2026.05.14 | ₩61,183 | ₩61,827 | ₩61,183 | ₩61,786 | +0.99% | 12.1만 |
|---|
| 2026.05.13 | ₩60,848 | ₩61,485 | ₩60,204 | ₩61,344 | +0.82% | 10.5만 |
|---|
| 2026.05.12 | ₩60,013 | ₩60,284 | ₩58,970 | ₩60,257 | +0.41% | 31.4만 |
|---|
| 2026.05.11 | ₩59,171 | ₩60,888 | ₩59,171 | ₩60,539 | +2.31% | 6.1만 |
|---|
| 2026.05.08 | ₩58,554 | ₩59,351 | ₩58,554 | ₩59,332 | +1.33% | 4.8만 |
|---|
| 2026.05.07 | ₩59,654 | ₩59,654 | ₩57,696 | ₩57,924 | -2.90% | 11.4만 |
|---|
| 2026.05.06 | ₩59,439 | ₩59,962 | ₩58,916 | ₩59,949 | +0.86% | 26.8만 |
|---|
| 2026.05.05 | ₩58,769 | ₩59,091 | ₩58,719 | ₩58,869 | +0.17% | 39.7만 |
|---|
| 2026.05.04 | ₩58,239 | ₩58,501 | ₩57,830 | ₩58,232 | -0.01% | 13.3만 |
|---|
| 2026.05.01 | ₩58,085 | ₩58,120 | ₩57,723 | ₩58,031 | -0.09% | 69.5만 |
|---|
| 2026.04.30 | ₩57,106 | ₩58,085 | ₩57,106 | ₩58,071 | +1.69% | 38.1만 |
|---|
| 2026.04.29 | ₩56,864 | ₩56,864 | ₩56,341 | ₩56,542 | -0.57% | 35.8만 |
|---|
| 2026.04.28 | ₩56,891 | ₩57,240 | ₩56,194 | ₩56,612 | -0.49% | 10.1만 |
|---|
| 2026.04.27 | ₩58,071 | ₩58,353 | ₩57,052 | ₩57,843 | -0.39% | 7.5만 |
|---|
| 2026.04.24 | ₩58,541 | ₩58,541 | ₩57,602 | ₩57,929 | -1.04% | 6만 |
|---|
| 2026.04.23 | ₩57,937 | ₩58,219 | ₩57,280 | ₩57,912 | -0.04% | 3.3만 |
|---|
| 2026.04.22 | ₩57,763 | ₩58,018 | ₩57,399 | ₩57,857 | +0.16% | 7.4만 |
|---|
| 2026.04.21 | ₩57,521 | ₩57,689 | ₩56,945 | ₩57,066 | -0.79% | 8.9만 |
|---|
| 2026.04.20 | ₩57,320 | ₩57,454 | ₩57,052 | ₩57,200 | -0.21% | 3.9만 |
|---|
| 2026.04.17 | ₩56,972 | ₩57,226 | ₩56,784 | ₩57,200 | +0.40% | 7.3만 |
|---|
| 2026.04.16 | ₩56,060 | ₩56,717 | ₩56,060 | ₩56,717 | +1.17% | 11.9만 |
|---|
| 2026.04.15 | ₩56,207 | ₩56,230 | ₩55,550 | ₩56,049 | -0.28% | 6만 |
|---|
| 2026.04.14 | ₩56,449 | ₩56,449 | ₩55,751 | ₩56,368 | -0.14% | 6.9만 |
|---|
| 2026.04.13 | ₩55,805 | ₩56,154 | ₩55,590 | ₩56,140 | +0.60% | 5.3만 |
|---|
| 2026.04.10 | ₩55,885 | ₩55,926 | ₩55,617 | ₩55,805 | -0.14% | 34.1만 |
|---|
| 2026.04.09 | ₩55,349 | ₩55,858 | ₩55,349 | ₩55,563 | +0.39% | 6.1만 |
|---|
| 2026.04.08 | ₩54,906 | ₩55,309 | ₩54,638 | ₩55,242 | +0.61% | 3.7만 |
|---|
| 2026.04.07 | ₩53,672 | ₩53,726 | ₩53,237 | ₩53,706 | +0.06% | 3.9만 |
|---|
| 2026.04.06 | ₩53,672 | ₩54,048 | ₩53,579 | ₩53,967 | +0.55% | 5.3만 |
|---|
| 2026.04.02 | ₩52,291 | ₩53,699 | ₩52,291 | ₩53,686 | +2.67% | 6.3만 |
|---|
| 2026.04.01 | ₩52,854 | ₩53,148 | ₩52,854 | ₩52,975 | +0.23% | 10.7만 |
|---|
| 2026.03.31 | ₩52,076 | ₩52,667 | ₩51,916 | ₩52,667 | +1.13% | 32.6만 |
|---|
| 2026.03.30 | ₩52,693 | ₩52,693 | ₩51,433 | ₩51,634 | -2.01% | 6.4만 |
|---|
| 2026.03.27 | ₩52,881 | ₩52,895 | ₩52,231 | ₩52,358 | -0.99% | 5.4만 |
|---|
| 2026.03.26 | ₩53,511 | ₩53,967 | ₩52,720 | ₩52,720 | -1.48% | 6.3만 |
|---|
| 2026.03.25 | ₩53,592 | ₩54,055 | ₩53,418 | ₩53,847 | +0.48% | 3.2만 |
|---|
| 2026.03.24 | ₩53,069 | ₩53,753 | ₩53,069 | ₩53,351 | +0.53% | 4.3만 |
|---|
| 2026.03.23 | ₩53,176 | ₩53,670 | ₩53,096 | ₩53,283 | +0.20% | 9.3만 |
|---|
| 2026.03.20 | ₩53,646 | ₩53,981 | ₩52,519 | ₩52,787 | -1.60% | 6만 |
|---|
| 2026.03.19 | ₩52,801 | ₩53,505 | ₩52,626 | ₩53,404 | +1.14% | 6.3만 |
|---|
| 2026.03.18 | ₩53,525 | ₩53,713 | ₩53,283 | ₩53,283 | -0.45% | 2.8만 |
|---|
| 2026.03.17 | ₩53,283 | ₩53,874 | ₩53,267 | ₩53,739 | +0.86% | 26.1만 |
|---|
| 2026.03.16 | ₩53,096 | ₩53,686 | ₩52,787 | ₩53,100 | +0.01% | 24.2만 |
|---|
| 2026.03.13 | ₩53,042 | ₩53,310 | ₩52,578 | ₩52,661 | -0.72% | 4.4만 |
|---|
| 2026.03.12 | ₩52,895 | ₩53,270 | ₩52,740 | ₩52,801 | -0.18% | 3.7만 |
|---|
| 2026.03.11 | ₩52,720 | ₩53,511 | ₩52,720 | ₩53,243 | +0.99% | 17.6만 |
|---|
| 2026.03.10 | ₩53,163 | ₩53,592 | ₩52,881 | ₩52,962 | -0.38% | 7.4만 |
|---|
| 2026.03.09 | ₩51,822 | ₩53,145 | ₩51,679 | ₩53,129 | +2.52% | 14.2만 |
|---|
| 2026.03.06 | ₩51,862 | ₩53,069 | ₩51,862 | ₩52,258 | +0.76% | 19.7만 |
|---|
| 2026.03.05 | ₩52,774 | ₩53,015 | ₩51,822 | ₩52,586 | -0.36% | 6.6만 |
|---|
| 2026.03.04 | ₩53,297 | ₩53,404 | ₩52,720 | ₩53,184 | -0.21% | 6.2만 |
|---|
| 2026.03.03 | ₩52,854 | ₩53,190 | ₩52,063 | ₩53,015 | +0.30% | 11만 |
|---|
| 2026.03.02 | ₩53,096 | ₩53,813 | ₩53,096 | ₩53,592 | +0.93% | 27.5만 |
|---|
| 2026.02.27 | ₩53,203 | ₩53,538 | ₩53,056 | ₩53,525 | +0.60% | 28.7만 |
|---|
| 2026.02.26 | ₩53,337 | ₩53,640 | ₩53,056 | ₩53,640 | +0.57% | 3.6만 |
|---|
| 2026.02.25 | ₩53,458 | ₩53,672 | ₩53,176 | ₩53,249 | -0.39% | 9.9만 |
|---|
| 2026.02.24 | ₩52,667 | ₩53,351 | ₩52,559 | ₩53,324 | +1.25% | 7.1만 |
|---|
| 2026.02.23 | ₩52,814 | ₩53,054 | ₩52,519 | ₩52,688 | -0.24% | 2만 |
|---|
| 2026.02.20 | ₩52,854 | ₩53,176 | ₩52,640 | ₩52,832 | -0.04% | 6.3만 |
|---|
| 2026.02.19 | ₩52,613 | ₩53,002 | ₩52,613 | ₩53,002 | +0.74% | 5.3만 |
|---|
| 2026.02.18 | ₩52,598 | ₩53,056 | ₩52,559 | ₩52,707 | +0.21% | 4만 |
|---|
| 2026.02.17 | ₩52,734 | ₩52,854 | ₩52,358 | ₩52,693 | -0.08% | 5.8만 |
|---|
| 2026.02.13 | ₩52,331 | ₩52,921 | ₩52,170 | ₩52,667 | +0.64% | 31.2만 |
|---|
| 2026.02.12 | ₩52,828 | ₩52,951 | ₩52,130 | ₩52,278 | -1.04% | 5.7만 |
|---|
| 2026.02.11 | ₩53,149 | ₩53,324 | ₩52,492 | ₩52,747 | -0.76% | 7.6만 |
|---|
| 2026.02.10 | ₩53,056 | ₩53,109 | ₩52,818 | ₩52,841 | -0.40% | 3.9만 |
|---|
| 2026.02.09 | ₩52,747 | ₩53,109 | ₩52,667 | ₩53,029 | +0.53% | 7.7만 |
|---|
| 2026.02.06 | ₩51,741 | ₩52,854 | ₩51,741 | ₩52,841 | +2.13% | 8.2만 |
|---|
| 2026.02.05 | ₩52,170 | ₩52,519 | ₩51,513 | ₩51,580 | -1.13% | 21.1만 |
|---|
| 2026.02.04 | ₩54,383 | ₩54,383 | ₩52,298 | ₩52,828 | -2.86% | 30.1만 |
|---|
| 2026.02.03 | ₩54,263 | ₩54,745 | ₩53,525 | ₩54,249 | -0.02% | 33.1만 |
|---|
| 2026.02.02 | ₩53,780 | ₩54,102 | ₩53,619 | ₩53,833 | +0.10% | 7만 |
|---|
| 2026.01.30 | ₩54,826 | ₩55,067 | ₩53,337 | ₩53,693 | -2.07% | 60.7만 |
|---|
| 2026.01.29 | ₩55,765 | ₩55,765 | ₩54,383 | ₩55,201 | -1.01% | 20.7만 |
|---|
| 2026.01.28 | ₩55,765 | ₩55,765 | ₩55,014 | ₩55,416 | -0.63% | 13.2만 |
|---|
| 2026.01.27 | ₩54,906 | ₩55,523 | ₩54,853 | ₩55,483 | +1.05% | 12.2만 |
|---|
| 2026.01.26 | ₩55,322 | ₩55,393 | ₩54,779 | ₩54,799 | -0.95% | 4.7만 |
|---|
| 2026.01.23 | ₩55,657 | ₩55,657 | ₩55,094 | ₩55,282 | -0.67% | 10만 |
|---|
| 2026.01.22 | ₩55,671 | ₩55,751 | ₩55,081 | ₩55,456 | -0.39% | 5.9만 |
|---|
| 2026.01.21 | ₩55,349 | ₩55,523 | ₩54,343 | ₩55,054 | -0.53% | 7.9만 |
|---|
| 2026.01.20 | ₩55,174 | ₩55,892 | ₩54,960 | ₩55,081 | -0.17% | 8.9만 |
|---|
| 2026.01.16 | ₩56,113 | ₩56,308 | ₩55,858 | ₩55,899 | -0.38% | 2.4만 |
|---|
| 2026.01.15 | ₩55,912 | ₩56,442 | ₩55,765 | ₩55,825 | -0.16% | 20.5만 |
|---|
| 2026.01.14 | ₩55,279 | ₩55,785 | ₩54,833 | ₩55,771 | +0.89% | 14.2만 |
|---|
| 2026.01.13 | ₩55,295 | ₩55,529 | ₩54,898 | ₩55,295 | 0.00% | 6.7만 |
|---|
| 2026.01.12 | ₩54,598 | ₩55,061 | ₩54,403 | ₩54,920 | +0.59% | 3.7만 |
|---|
| 2026.01.09 | ₩54,397 | ₩54,987 | ₩54,397 | ₩54,504 | +0.20% | 5.4만 |
|---|
| 2026.01.08 | ₩53,686 | ₩54,336 | ₩53,686 | ₩54,061 | +0.70% | 5.4만 |
|---|
| 2026.01.07 | ₩53,565 | ₩54,249 | ₩53,511 | ₩53,659 | +0.18% | 17.8만 |
|---|
| 2026.01.06 | ₩52,975 | ₩53,852 | ₩52,975 | ₩53,793 | +1.54% | 8.1만 |
|---|
| 2026.01.05 | ₩52,452 | ₩52,995 | ₩52,278 | ₩52,988 | +1.02% | 5.7만 |
|---|
| 2026.01.02 | ₩51,661 | ₩52,251 | ₩51,620 | ₩52,251 | +1.14% | 8.1만 |
|---|
| 2025.12.31 | ₩52,076 | ₩52,076 | ₩51,634 | ₩51,647 | -0.82% | 2.4만 |
|---|
| 2025.12.30 | ₩52,278 | ₩52,284 | ₩51,983 | ₩51,996 | -0.54% | 26.9만 |
|---|
| 2025.12.29 | ₩52,372 | ₩52,598 | ₩52,372 | ₩52,398 | +0.05% | 27.5만 |
|---|
| 2025.12.26 | ₩53,257 | ₩53,257 | ₩52,600 | ₩52,613 | -1.21% | 1.3만 |
|---|
| 2025.12.24 | ₩52,948 | ₩53,109 | ₩52,948 | ₩53,069 | +0.23% | 6.7천 |
|---|
| 2025.12.23 | ₩52,955 | ₩53,121 | ₩52,853 | ₩52,975 | +0.04% | 35.8만 |
|---|
| 2025.12.22 | ₩52,573 | ₩53,042 | ₩52,573 | ₩52,988 | +0.79% | 4.9만 |
|---|
| 2025.12.19 | ₩51,500 | ₩52,398 | ₩51,500 | ₩52,304 | +1.56% | 4.3만 |
|---|
| 2025.12.18 | ₩51,178 | ₩51,527 | ₩51,178 | ₩51,392 | +0.42% | 5.4만 |
|---|
| 2025.12.17 | ₩51,500 | ₩51,647 | ₩50,574 | ₩50,601 | -1.74% | 4.3만 |
|---|
| 2025.12.16 | ₩51,614 | ₩51,614 | ₩51,057 | ₩51,433 | -0.35% | 5.8만 |
|---|
| 2025.12.15 | ₩52,050 | ₩52,090 | ₩51,433 | ₩51,513 | -1.03% | 3.6만 |
|---|
| 2025.12.12 | ₩52,090 | ₩52,211 | ₩51,426 | ₩51,701 | -0.75% | 3.5만 |
|---|
| 2025.12.11 | ₩51,433 | ₩52,050 | ₩51,218 | ₩52,050 | +1.20% | 3.8만 |
|---|
| 2025.12.10 | ₩50,588 | ₩51,406 | ₩50,561 | ₩51,084 | +0.98% | 2.5만 |
|---|
| 2025.12.09 | ₩50,521 | ₩50,601 | ₩50,467 | ₩50,481 | -0.08% | 3.9만 |
|---|
| 2025.12.08 | ₩50,776 | ₩50,776 | ₩50,253 | ₩50,440 | -0.66% | 3.8만 |
|---|
| 2025.12.05 | ₩50,802 | ₩50,802 | ₩50,413 | ₩50,561 | -0.48% | 2.9만 |
|---|
| 2025.12.04 | ₩50,521 | ₩50,869 | ₩50,380 | ₩50,682 | +0.32% | 8.4만 |
|---|
| 2025.12.03 | ₩50,132 | ₩50,574 | ₩50,118 | ₩50,467 | +0.67% | 21.1만 |
|---|
| 2025.12.02 | ₩50,266 | ₩50,354 | ₩50,004 | ₩50,145 | -0.24% | 2.2만 |
|---|
| 2025.12.01 | ₩50,239 | ₩50,360 | ₩50,025 | ₩50,038 | -0.40% | 2.6만 |
|---|
| 2025.11.28 | ₩50,427 | ₩50,561 | ₩50,346 | ₩50,548 | +0.24% | 5.4천 |
|---|
| 2025.11.26 | ₩50,105 | ₩50,360 | ₩50,105 | ₩50,253 | +0.29% | 3.5만 |
|---|
| 2025.11.25 | ₩49,528 | ₩49,917 | ₩49,126 | ₩49,890 | +0.73% | 4.7만 |
|---|
| 2025.11.24 | ₩48,871 | ₩49,424 | ₩48,817 | ₩49,381 | +1.04% | 6.7만 |
|---|
| 2025.11.21 | ₩48,388 | ₩48,925 | ₩47,825 | ₩48,603 | +0.44% | 9.1만 |
|---|
| 2025.11.20 | ₩50,011 | ₩50,157 | ₩48,214 | ₩48,214 | -3.59% | 6만 |
|---|
| 2025.11.19 | ₩49,247 | ₩49,662 | ₩49,086 | ₩49,260 | +0.03% | 3만 |
|---|
| 2025.11.18 | ₩48,885 | ₩49,461 | ₩48,737 | ₩49,139 | +0.52% | 3.6만 |
|---|
| 2025.11.17 | ₩49,569 | ₩49,736 | ₩48,898 | ₩49,180 | -0.78% | 3.4만 |
|---|
| 2025.11.14 | ₩49,059 | ₩50,051 | ₩48,965 | ₩49,636 | +1.18% | 4.4만 |
|---|
| 2025.11.13 | ₩50,641 | ₩50,641 | ₩49,622 | ₩49,729 | -1.80% | 4.8만 |
|---|
| 2025.11.12 | ₩50,963 | ₩51,004 | ₩50,628 | ₩50,856 | -0.21% | 1.9만 |
|---|
| 2025.11.11 | ₩50,856 | ₩50,856 | ₩50,440 | ₩50,735 | -0.24% | 2.5만 |
|---|
| 2025.11.10 | ₩50,910 | ₩51,071 | ₩50,440 | ₩50,950 | +0.08% | 4만 |
|---|
| 2025.11.07 | ₩49,488 | ₩50,360 | ₩49,287 | ₩50,360 | +1.76% | 3.8만 |
|---|
| 2025.11.06 | ₩50,413 | ₩50,413 | ₩49,674 | ₩49,783 | -1.25% | 2만 |
|---|
| 2025.11.05 | ₩50,065 | ₩50,601 | ₩50,065 | ₩50,481 | +0.83% | 2.5만 |
|---|
| 2025.11.04 | ₩50,212 | ₩50,601 | ₩49,941 | ₩50,011 | -0.40% | 13.1만 |
|---|
| 2025.11.03 | ₩51,205 | ₩51,205 | ₩50,849 | ₩51,084 | -0.24% | 4만 |
|---|
| 2025.10.31 | ₩51,124 | ₩51,379 | ₩50,923 | ₩51,178 | +0.10% | 4.2만 |
|---|
| 2025.10.30 | ₩51,164 | ₩51,433 | ₩51,030 | ₩51,057 | -0.21% | 4.5만 |
|---|
| 2025.10.29 | ₩51,366 | ₩51,688 | ₩51,178 | ₩51,392 | +0.05% | 4.7만 |
|---|
| 2025.10.28 | ₩51,580 | ₩51,594 | ₩51,185 | ₩51,185 | -0.77% | 4.1만 |
|---|
| 2025.10.27 | ₩51,741 | ₩51,741 | ₩51,419 | ₩51,634 | -0.21% | 4.8만 |
|---|
| 2025.10.24 | ₩51,366 | ₩51,694 | ₩51,366 | ₩51,500 | +0.26% | 4.4만 |
|---|
| 2025.10.23 | ₩50,853 | ₩51,191 | ₩50,789 | ₩50,990 | +0.27% | 2.7만 |
|---|
| 2025.10.22 | ₩51,138 | ₩51,138 | ₩50,011 | ₩50,588 | -1.08% | 8.1만 |
|---|
| 2025.10.21 | ₩51,835 | ₩51,835 | ₩51,178 | ₩51,258 | -1.11% | 5.5만 |
|---|
| 2025.10.20 | ₩51,795 | ₩52,127 | ₩51,795 | ₩52,023 | +0.44% | 8.5만 |
|---|
| 2025.10.17 | ₩51,205 | ₩51,473 | ₩50,762 | ₩51,232 | +0.05% | 44.8만 |
|---|
| 2025.10.16 | ₩52,600 | ₩52,653 | ₩51,164 | ₩51,406 | -2.27% | 67.2만 |
|---|
| 2025.10.15 | ₩52,975 | ₩53,163 | ₩51,916 | ₩52,331 | -1.22% | 28.2만 |
|---|
| 2025.10.14 | ₩52,144 | ₩52,988 | ₩51,285 | ₩52,492 | +0.67% | 2.6만 |
|---|
| 2025.10.13 | ₩52,003 | ₩52,441 | ₩52,003 | ₩52,318 | +0.61% | 1.4만 |
|---|
| 2025.10.10 | ₩52,479 | ₩52,479 | ₩50,923 | ₩50,923 | -2.96% | 3.9만 |
|---|