Strategas Macro Momentum ETF (SAMM)

SAMM
🏛️ 미국 →
28.79
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 27.34 27.34 27.13 27.13 0.0M
2024-12-30 27.31 27.31 27.26 27.26 0.0M
2024-12-27 27.66 27.67 27.66 27.67 0.0M
2024-12-26 27.96 28.05 27.96 28.05 0.0M
2024-12-24 27.90 28.00 27.87 28.00 0.0M
2024-12-23 27.56 27.73 27.56 27.73 0.0M
2024-12-20 27.82 27.82 27.71 27.71 0.0M
2024-12-19 27.72 27.77 27.37 27.37 0.0M
2024-12-18 28.51 28.51 27.28 27.38 0.0M
2024-12-17 28.47 28.48 28.41 28.46 0.0M
2024-12-16 28.52 28.57 28.52 28.56 0.0M
2024-12-13 28.76 28.76 28.53 28.55 0.0M
2024-12-12 28.83 28.84 28.72 28.72 0.0M
2024-12-11 28.83 28.89 28.83 28.86 0.0M
2024-12-10 28.84 28.93 28.62 28.62 0.0M
2024-12-09 29.44 29.44 28.95 28.95 0.0M
2024-12-06 29.28 29.34 29.28 29.33 0.0M
2024-12-05 29.35 29.38 29.23 29.23 0.0M
2024-12-04 29.17 29.23 29.15 29.23 0.0M
2024-12-03 28.99 29.10 28.99 29.10 0.0M
2024-12-02 29.00 29.00 28.97 28.97 0.0M
2024-11-29 29.05 29.09 29.05 29.05 0.0M
2024-11-27 28.82 28.85 28.82 28.85 0.0M
2024-11-26 28.95 28.99 28.86 28.99 0.0M
2024-11-25 29.24 29.26 28.98 28.98 0.0M
2024-11-22 28.82 28.95 28.82 28.95 0.0M
2024-11-21 28.63 28.90 28.63 28.82 0.0M
2024-11-20 28.40 28.45 28.27 28.45 0.0M
2024-11-19 28.38 28.46 28.38 28.46 0.0M
2024-11-18 28.23 28.40 28.23 28.29 0.0M
2024-11-15 28.31 28.31 28.31 28.31 0.0M
2024-11-14 28.55 28.55 28.33 28.33 0.0M
2024-11-13 28.86 28.86 28.61 28.61 0.0M
2024-11-12 28.84 28.84 28.55 28.66 0.0M
2024-11-11 29.15 29.15 29.02 29.04 0.0M
2024-11-08 28.56 28.74 28.56 28.74 0.0M
2024-11-07 28.48 28.56 28.46 28.54 0.0M
2024-11-06 28.04 28.38 28.01 28.37 0.0M
2024-11-05 27.47 27.66 27.47 27.66 0.0M
2024-11-04 26.90 26.90 26.82 26.82 0.0M
2024-11-01 26.93 26.93 26.82 26.82 0.0M
2024-10-31 27.07 27.07 26.78 26.85 0.0M
2024-10-30 27.31 27.34 27.23 27.23 0.0M
2024-10-29 27.33 27.33 27.33 27.33 0.0M
2024-10-28 27.30 27.39 27.30 27.39 0.0M
2024-10-25 27.23 27.23 27.17 27.17 0.0M
2024-10-24 27.24 27.33 27.24 27.31 0.0M
2024-10-23 27.37 27.37 27.37 27.37 0.0M
2024-10-22 27.52 27.58 27.51 27.54 0.0M
2024-10-21 27.75 27.75 27.55 27.57 0.0M
2024-10-18 27.65 27.77 27.65 27.76 0.0M
2024-10-17 27.64 27.64 27.59 27.59 0.0M
2024-10-16 27.48 27.58 27.48 27.57 0.0M
2024-10-15 27.42 27.42 27.25 27.25 0.0M
2024-10-14 27.36 27.47 27.34 27.45 0.0M
2024-10-11 27.35 27.37 27.35 27.37 0.0M
2024-10-10 27.04 27.05 26.99 27.05 0.0M
2024-10-09 26.96 27.11 26.93 27.11 0.0M
2024-10-08 26.77 26.93 26.77 26.90 0.0M
2024-10-07 26.89 26.90 26.79 26.79 0.1M
2024-10-04 26.91 26.91 26.91 26.91 0.0M
2024-10-03 26.68 26.68 26.68 26.68 0.0M
2024-10-02 26.65 26.70 26.63 26.70 0.0M
2024-10-01 26.53 26.61 26.53 26.61 0.0M
2024-09-30 26.56 26.73 26.56 26.73 0.0M
2024-09-27 26.77 26.77 26.61 26.66 0.0M
2024-09-26 26.64 26.64 26.59 26.61 0.0M
2024-09-25 26.40 26.40 26.38 26.38 0.0M
2024-09-24 26.51 26.61 26.51 26.59 0.0M
2024-09-23 26.50 26.51 26.47 26.51 0.0M
2024-09-20 26.39 26.43 26.39 26.43 0.0M
2024-09-19 26.39 26.48 26.32 26.43 0.0M
2024-09-18 26.22 26.22 26.01 26.01 0.0M
2024-09-17 25.95 26.02 25.95 25.96 0.0M
2024-09-16 25.86 25.90 25.80 25.90 0.0M
2024-09-13 25.53 25.71 25.53 25.71 0.0M
2024-09-12 25.22 25.40 25.22 25.40 0.0M
2024-09-11 25.09 25.13 25.09 25.12 0.0M
2024-09-10 24.98 25.00 24.96 25.00 0.0M
2024-09-09 24.91 24.95 24.91 24.95 0.0M
2024-09-06 24.97 24.97 24.63 24.63 0.0M
2024-09-05 24.93 24.93 24.92 24.92 0.0M
2024-09-04 25.01 25.13 25.00 25.04 0.0M
2024-09-03 25.02 25.02 25.02 25.02 0.0M
2024-08-30 25.60 25.76 25.60 25.76 0.0M
2024-08-29 25.48 25.48 25.48 25.48 0.0M
2024-08-28 25.31 25.36 25.31 25.36 0.0M
2024-08-27 25.54 25.54 25.47 25.50 0.1M
2024-08-26 25.51 25.51 25.51 25.51 0.0M
2024-08-23 25.62 25.64 25.51 25.64 0.0M
2024-08-22 25.22 25.24 25.21 25.21 0.0M
2024-08-21 25.31 25.40 25.27 25.39 0.0M
2024-08-20 25.37 25.37 25.22 25.25 0.0M
2024-08-19 25.32 25.37 25.32 25.37 0.0M
2024-08-16 25.06 25.12 25.06 25.11 0.0M
2024-08-15 24.95 25.00 24.95 25.00 0.0M
2024-08-14 24.49 24.58 24.49 24.57 0.0M
2024-08-13 24.46 24.50 24.46 24.50 0.0M
2024-08-12 24.37 24.37 24.20 24.20 0.0M
2024-08-09 24.23 24.25 24.23 24.25 0.0M
2024-08-08 23.92 24.07 23.92 24.07 0.0M
2024-08-07 23.58 23.58 23.40 23.40 0.0M
2024-08-06 23.28 23.70 23.19 23.58 0.0M
2024-08-05 23.02 23.27 23.02 23.23 0.0M
2024-08-02 24.08 24.09 23.82 23.82 0.0M
2024-08-01 25.42 25.42 24.83 24.83 0.0M
2024-07-31 25.37 25.39 25.35 25.35 0.0M
2024-07-30 25.09 25.09 24.99 24.99 0.0M
2024-07-29 24.98 25.05 24.98 25.05 0.0M
2024-07-26 25.15 25.15 25.09 25.09 0.0M
2024-07-25 25.18 25.18 24.88 24.88 0.0M
2024-07-24 25.32 25.32 25.02 25.02 0.0M
2024-07-23 25.63 25.63 25.63 25.63 0.0M
2024-07-22 25.52 25.70 25.52 25.70 0.0M
2024-07-19 25.48 25.48 25.26 25.26 0.0M
2024-07-18 25.54 25.54 25.25 25.37 0.0M
2024-07-17 25.77 25.79 25.60 25.60 0.0M
2024-07-16 26.05 26.16 26.05 26.16 0.0M
2024-07-15 26.07 26.07 25.88 25.88 0.0M
2024-07-12 25.95 25.95 25.92 25.92 0.0M
2024-07-11 25.80 25.83 25.69 25.77 0.0M
2024-07-10 25.45 25.62 25.45 25.62 0.0M
2024-07-09 25.30 25.35 25.30 25.32 0.0M
2024-07-08 25.27 25.36 25.24 25.33 0.0M
2024-07-05 25.15 25.26 25.15 25.25 0.0M
2024-07-03 25.22 25.30 25.22 25.30 0.0M
2024-07-02 24.89 25.01 24.89 25.01 0.0M
2024-07-01 25.06 25.06 24.81 24.86 0.0M
2024-06-28 25.13 25.14 24.80 24.89 0.0M
2024-06-27 24.96 24.96 24.96 24.96 0.0M
2024-06-26 24.97 24.98 24.92 24.96 0.0M
2024-06-25 25.04 25.07 24.97 25.00 0.0M
2024-06-24 25.10 25.26 25.10 25.20 0.0M
2024-06-21 25.00 25.06 25.00 25.06 0.0M
2024-06-20 25.25 25.28 25.15 25.21 0.0M
2024-06-18 25.27 25.32 25.27 25.29 0.0M
2024-06-17 24.95 25.17 24.94 25.16 0.0M
2024-06-14 24.95 25.06 24.95 25.06 0.0M
2024-06-13 25.24 25.24 25.24 25.24 0.0M
2024-06-12 25.58 25.58 25.47 25.47 0.0M
2024-06-11 25.08 25.08 25.08 25.08 0.0M
2024-06-10 25.25 25.26 25.23 25.23 0.0M
2024-06-07 25.16 25.16 25.10 25.10 0.0M
2024-06-06 25.24 25.35 25.24 25.33 0.0M
2024-06-05 25.00 25.25 25.00 25.24 0.0M
2024-06-04 24.92 24.97 24.90 24.93 0.0M
2024-06-03 25.06 25.10 24.93 25.10 0.0M
2024-05-31 25.00 25.16 24.90 25.16 0.0M
2024-05-30 24.80 25.08 24.80 25.03 0.0M
2024-05-29 24.90 24.99 24.90 24.94 0.0M
2024-05-28 25.39 25.39 25.15 25.22 0.0M
2024-05-24 25.22 25.26 25.22 25.22 0.0M
2024-05-23 25.24 25.28 25.00 25.07 0.0M
2024-05-22 25.45 25.45 25.22 25.30 0.0M
2024-05-21 25.64 25.65 25.57 25.58 0.0M
2024-05-20 25.73 25.82 25.73 25.81 0.0M
2024-05-17 25.62 25.67 25.62 25.67 0.0M
2024-05-16 25.45 25.51 25.42 25.44 0.0M
2024-05-15 25.19 25.40 25.19 25.40 0.0M
2024-05-14 25.05 25.12 25.01 25.12 0.0M
2024-05-13 24.98 25.13 24.97 24.97 0.0M
2024-05-10 24.98 24.98 24.84 24.87 0.0M
2024-05-09 24.68 24.88 24.68 24.88 0.0M
2024-05-08 24.70 24.70 24.63 24.66 0.0M
2024-05-07 24.95 24.95 24.78 24.79 0.0M
2024-05-06 24.64 24.85 24.64 24.84 0.0M
2024-05-03 24.56 24.64 24.45 24.59 0.0M
2024-05-02 24.34 24.40 24.17 24.36 0.0M
2024-05-01 24.28 24.49 24.12 24.17 0.0M
2024-04-30 24.70 24.70 24.31 24.31 0.0M
2024-04-29 24.74 24.77 24.69 24.75 0.0M
2024-04-26 24.70 24.72 24.58 24.65 0.0M
2024-04-25 24.08 24.41 24.07 24.41 0.0M
2024-04-24 24.44 24.44 24.20 24.33 0.0M
2024-04-23 24.18 24.35 24.17 24.31 0.0M
2024-04-22 23.85 24.09 23.85 24.06 0.0M
2024-04-19 23.76 23.96 23.76 23.83 0.0M
2024-04-18 24.08 24.12 23.84 23.86 0.0M
2024-04-17 24.15 24.22 23.95 24.04 0.0M
2024-04-16 23.94 24.12 23.87 24.03 0.0M
2024-04-15 24.74 24.74 24.08 24.16 0.0M
2024-04-12 24.80 24.80 24.42 24.45 0.0M
2024-04-11 24.90 24.90 24.63 24.85 0.0M
2024-04-10 24.84 25.00 24.70 24.82 0.1M
2024-04-09 25.45 25.45 24.89 25.15 0.2M
2024-04-08 25.04 25.06 25.01 25.04 0.0M
2024-04-05 24.77 24.97 24.73 24.91 0.0M
2024-04-04 25.22 25.22 24.73 24.73 0.0M