Strategas Macro Thematic Opportunities ETF (SAMT)

SAMT
🏛️ 미국 →
36.81
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:46 36.80 36.80 36.80 36.80 2.2K
09:57 36.90 36.90 36.90 36.90 1.8K
10:02 36.98 36.98 36.98 36.98 0.7K
10:03 36.95 36.95 36.95 36.95 0.5K
10:26 36.69 36.71 36.69 36.71 0.6K
10:51 36.70 36.70 36.70 36.70 1.8K
11:07 36.71 36.71 36.71 36.71 0.5K
13:12 36.81 36.81 36.81 36.82 0.8K
13:13 36.81 36.81 36.81 36.81 1.1K
13:15 36.82 36.82 36.82 36.82 0.1K
13:22 36.80 36.80 36.80 36.80 1.2K
13:25 36.83 36.83 36.83 36.83 3.9K
13:58 36.84 36.84 36.84 36.84 1.2K
14:00 36.85 36.85 36.85 36.85 0.5K
15:03 36.82 36.82 36.82 36.82 1.6K
15:38 36.82 36.82 36.82 36.82 1.0K
15:59 36.83 36.83 36.81 36.81 0.7K
날짜 시가 고가 저가 종가 거래량
2025-09-26 36.86 36.98 36.69 36.81 0.0M
2025-09-25 36.59 36.99 36.44 36.67 0.0M
2025-09-24 37.49 37.49 37.00 37.03 0.0M
2025-09-23 37.22 37.58 37.15 37.35 0.1M
2025-09-22 36.79 37.33 36.71 37.28 0.1M
2025-09-19 36.81 37.08 36.70 37.03 0.0M
2025-09-18 36.15 36.65 36.15 36.55 0.0M
2025-09-17 36.05 36.21 35.90 36.05 0.0M
2025-09-16 36.12 36.12 35.88 35.99 0.0M
2025-09-15 36.14 36.23 36.07 36.18 0.0M
2025-09-12 35.98 36.17 35.96 36.08 0.0M
2025-09-11 35.74 36.10 35.74 36.03 0.0M
2025-09-10 35.86 35.86 35.54 35.65 0.0M
2025-09-09 35.51 35.64 35.44 35.56 0.1M
2025-09-08 35.14 35.62 35.14 35.60 0.0M
2025-09-05 35.13 35.13 34.40 34.81 0.0M
2025-09-04 34.61 34.93 34.61 34.91 0.1M
2025-09-03 35.02 35.02 34.60 34.72 0.0M
2025-09-02 34.55 34.88 34.11 34.88 0.0M
2025-08-29 35.33 35.33 34.86 35.05 0.0M
2025-08-28 35.23 35.38 35.10 35.38 0.3M
2025-08-27 35.04 35.17 35.03 35.03 0.0M
2025-08-26 34.93 35.15 34.89 35.15 0.0M
2025-08-25 34.84 35.01 34.84 34.86 0.0M
2025-08-22 34.61 35.08 34.59 34.86 0.1M
2025-08-21 34.67 34.68 34.52 34.54 0.0M
2025-08-20 34.57 34.62 34.07 34.61 0.0M
2025-08-19 35.36 35.36 34.58 34.62 0.0M
2025-08-18 35.34 35.38 35.05 35.27 0.0M
2025-08-15 35.27 35.47 35.19 35.36 0.1M
2025-08-14 35.22 35.52 35.18 35.34 0.0M
2025-08-13 35.79 35.80 35.28 35.45 0.0M
2025-08-12 35.71 35.77 35.52 35.77 0.0M
2025-08-11 35.50 35.71 35.48 35.49 0.0M
2025-08-08 35.69 35.82 35.53 35.61 0.1M
2025-08-07 35.87 35.87 35.29 35.45 0.0M
2025-08-06 35.54 35.75 35.43 35.71 0.0M
2025-08-05 35.74 35.76 35.33 35.55 0.0M
2025-08-04 35.39 35.92 35.39 35.58 0.0M
2025-08-01 34.96 35.47 34.63 35.14 0.0M
2025-07-31 35.66 36.00 35.52 35.58 0.0M
2025-07-30 35.21 35.72 35.21 35.51 0.0M
2025-07-29 35.54 35.73 35.14 35.15 0.0M
2025-07-28 35.79 35.79 35.31 35.44 0.0M
2025-07-25 35.42 35.80 35.42 35.64 0.0M
2025-07-24 35.35 35.44 35.24 35.33 0.0M
2025-07-23 35.11 35.24 34.95 35.21 0.1M
2025-07-22 35.02 35.02 34.61 34.75 0.1M
2025-07-21 35.60 35.64 35.04 35.04 0.1M
2025-07-18 35.59 35.65 35.45 35.60 0.0M
2025-07-17 35.06 35.43 35.06 35.33 0.0M
2025-07-16 34.73 35.01 34.59 34.96 0.0M
2025-07-15 34.77 34.77 34.59 34.59 0.0M
2025-07-14 34.08 34.76 34.08 34.76 0.0M
2025-07-11 34.02 34.18 34.02 34.09 0.0M
2025-07-10 34.03 34.27 33.99 34.18 0.0M
2025-07-09 34.27 34.34 34.14 34.34 0.0M
2025-07-08 34.57 34.57 33.98 34.16 0.0M
2025-07-07 34.11 34.44 34.11 34.44 0.0M
2025-07-03 33.92 34.19 33.92 34.19 0.0M
2025-07-02 33.76 33.91 33.53 33.70 0.0M
2025-07-01 34.43 34.43 33.69 33.81 0.0M
2025-06-30 34.84 34.84 34.21 34.43 0.0M
2025-06-27 34.15 34.37 33.98 34.04 0.0M
2025-06-26 33.91 34.22 33.91 34.22 0.3M
2025-06-25 34.23 34.30 33.64 33.65 0.0M
2025-06-24 33.83 34.20 33.80 34.13 0.0M
2025-06-23 33.28 33.76 33.10 33.76 0.0M
2025-06-20 33.46 33.46 33.14 33.27 0.0M
2025-06-18 32.99 33.26 32.95 33.15 0.0M
2025-06-17 33.02 33.08 32.78 32.88 0.0M
2025-06-16 33.19 33.21 33.00 33.01 0.0M
2025-06-13 32.79 32.92 32.58 32.68 0.0M
2025-06-12 32.59 32.87 32.59 32.81 0.0M
2025-06-11 32.44 32.84 32.44 32.76 0.0M
2025-06-10 32.61 32.61 32.23 32.38 0.0M
2025-06-09 32.94 32.94 32.61 32.65 0.0M
2025-06-06 32.72 32.95 32.72 32.90 0.0M
2025-06-05 32.80 32.82 32.48 32.48 0.1M
2025-06-04 32.76 32.91 32.63 32.78 0.0M
2025-06-03 32.96 32.96 32.76 32.82 0.0M
2025-06-02 32.50 32.75 32.25 32.71 0.0M
2025-05-30 32.30 32.47 31.99 32.47 0.0M
2025-05-29 32.60 32.60 32.19 32.22 0.0M
2025-05-28 32.46 32.57 32.42 32.47 0.0M
2025-05-27 32.24 32.53 32.24 32.50 0.0M
2025-05-23 31.35 31.95 31.35 31.82 0.0M
2025-05-22 31.47 31.76 31.40 31.59 0.0M
2025-05-21 31.85 31.92 31.49 31.51 0.0M
2025-05-20 31.81 31.98 31.80 31.91 0.0M
2025-05-19 31.67 31.99 31.67 31.99 0.1M
2025-05-16 31.68 31.82 31.56 31.82 0.0M
2025-05-15 31.20 31.58 31.20 31.58 0.0M
2025-05-14 31.32 31.44 31.26 31.39 0.0M
2025-05-13 30.73 31.32 30.73 31.11 0.4M
2025-05-12 30.73 30.73 30.54 30.73 0.0M
2025-05-09 30.59 30.59 30.21 30.41 0.0M
2025-05-08 30.78 30.89 30.66 30.66 0.0M
2025-05-07 30.45 30.53 30.32 30.51 0.0M
2025-05-06 30.27 30.52 30.24 30.45 0.0M
2025-05-05 30.21 30.58 30.18 30.45 0.0M
2025-05-02 30.56 30.62 30.49 30.53 0.0M
2025-05-01 29.76 30.11 29.72 29.92 0.0M
2025-04-30 29.06 29.57 29.06 29.57 0.0M
2025-04-29 29.36 29.62 29.36 29.56 0.0M
2025-04-28 29.51 29.54 29.25 29.54 0.0M
2025-04-25 29.18 29.35 29.16 29.35 0.0M
2025-04-24 29.05 29.29 29.05 29.26 0.3M
2025-04-23 28.91 29.10 28.74 28.80 0.0M
2025-04-22 28.30 28.59 28.30 28.54 0.0M
2025-04-21 28.61 28.75 28.01 28.20 0.0M
2025-04-17 28.79 29.00 28.79 28.86 0.0M
2025-04-16 28.93 28.93 28.56 28.74 0.0M
2025-04-15 29.09 29.15 28.82 28.84 0.0M
2025-04-14 28.75 28.91 28.70 28.85 0.0M
2025-04-11 28.21 28.61 28.11 28.57 0.0M
2025-04-10 28.41 28.49 27.78 28.18 0.0M
2025-04-09 27.13 28.62 26.90 28.53 0.0M
2025-04-08 27.81 27.93 26.79 27.04 0.0M
2025-04-07 26.13 27.38 26.13 27.10 0.0M
2025-04-04 27.97 27.97 26.93 27.13 0.0M
2025-04-03 28.63 29.12 28.63 28.74 0.0M
2025-04-02 29.34 29.63 29.34 29.63 0.0M
2025-04-01 29.10 29.38 28.94 29.37 0.0M
2025-03-31 28.85 29.19 28.77 29.19 0.0M
2025-03-28 29.50 29.51 28.98 29.09 0.0M
2025-03-27 29.51 29.60 29.24 29.42 0.0M
2025-03-26 29.87 30.03 29.48 29.55 0.0M
2025-03-25 30.15 30.15 29.20 30.04 0.0M
2025-03-24 29.78 30.04 29.72 30.02 0.2M
2025-03-21 29.15 29.46 29.15 29.46 0.0M
2025-03-20 29.32 29.72 29.32 29.54 0.1M
2025-03-19 29.27 29.58 29.27 29.58 0.0M
2025-03-18 29.32 29.32 29.18 29.18 0.0M
2025-03-17 29.22 29.64 29.22 29.55 0.0M
2025-03-14 28.75 29.23 28.75 29.23 0.0M
2025-03-13 28.65 28.65 28.38 28.53 0.0M
2025-03-12 28.94 28.96 28.62 28.76 0.0M
2025-03-11 28.40 28.71 28.40 28.58 0.0M
2025-03-10 28.71 28.72 28.12 28.43 0.0M
2025-03-07 28.95 29.12 28.50 29.06 0.0M
2025-03-06 29.31 29.57 28.95 29.07 0.0M
2025-03-05 29.50 29.97 29.46 29.89 0.0M
2025-03-04 29.41 30.05 29.08 29.52 0.0M
2025-03-03 30.46 30.53 29.69 29.77 0.0M
2025-02-28 29.65 30.38 29.65 30.37 0.0M
2025-02-27 30.70 30.70 29.91 29.91 0.0M
2025-02-26 30.51 30.76 30.43 30.48 0.0M
2025-02-25 30.36 30.42 29.90 30.23 0.0M
2025-02-24 30.98 31.00 30.45 30.51 0.0M
2025-02-21 31.86 31.86 30.94 30.99 0.1M
2025-02-20 31.51 31.72 31.48 31.70 0.0M
2025-02-19 32.59 32.59 32.12 32.17 0.0M
2025-02-18 32.67 32.67 32.46 32.59 0.0M
2025-02-14 32.71 32.71 32.34 32.41 0.0M
2025-02-13 32.72 32.72 32.28 32.63 0.0M
2025-02-12 32.29 32.71 32.29 32.53 0.0M
2025-02-11 32.91 32.91 32.51 32.60 0.0M
2025-02-10 32.59 33.08 32.59 33.08 0.0M
2025-02-07 32.62 32.83 32.34 32.43 0.0M
2025-02-06 32.48 32.48 32.05 32.36 0.0M
2025-02-05 32.17 32.41 32.03 32.35 0.0M
2025-02-04 32.00 32.19 31.85 32.09 0.0M
2025-02-03 30.68 31.46 30.65 31.38 0.0M
2025-01-31 31.37 31.79 31.26 31.32 0.0M
2025-01-30 31.00 31.33 31.00 31.31 0.0M
2025-01-29 30.76 30.85 30.62 30.76 0.0M
2025-01-28 30.39 30.64 30.18 30.64 0.0M
2025-01-27 30.61 30.79 30.08 30.29 0.0M
2025-01-24 31.90 32.01 31.78 31.83 0.2M
2025-01-23 31.44 31.77 31.31 31.77 0.0M
2025-01-22 31.45 31.46 31.32 31.35 0.0M
2025-01-21 30.49 31.35 30.49 31.35 0.1M
2025-01-17 30.10 30.25 30.08 30.13 0.0M
2025-01-16 29.78 29.93 29.70 29.86 0.0M
2025-01-15 29.70 29.83 29.70 29.74 0.0M
2025-01-14 29.10 29.28 29.05 29.18 0.0M
2025-01-13 28.86 28.91 28.75 28.91 0.0M
2025-01-10 29.19 29.40 29.05 29.27 0.0M
2025-01-08 29.06 29.36 29.03 29.36 0.2M
2025-01-07 30.13 30.13 29.41 29.43 0.0M
2025-01-06 30.07 30.24 29.90 29.90 0.0M
2025-01-03 29.25 29.89 29.25 29.89 0.0M
2025-01-02 29.37 29.38 29.04 29.14 0.0M