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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 23.10 23.10 23.00 23.05 0.0M
2023-12-28 23.09 23.09 23.05 23.05 0.0M
2023-12-27 23.50 23.52 23.45 23.46 0.0M
2023-12-26 23.43 23.50 23.40 23.49 0.0M
2023-12-22 23.21 23.45 23.21 23.38 0.0M
2023-12-21 23.28 23.30 23.18 23.29 0.0M
2023-12-20 23.43 23.43 23.10 23.10 0.0M
2023-12-19 23.42 23.43 23.12 23.30 0.0M
2023-12-18 23.35 23.41 23.32 23.35 0.0M
2023-12-15 23.13 23.18 23.11 23.18 0.0M
2023-12-14 23.23 23.23 23.15 23.16 0.0M
2023-12-13 23.18 23.39 23.18 23.38 0.0M
2023-12-12 23.03 23.19 23.03 23.15 0.0M
2023-12-11 22.94 23.07 22.94 23.06 0.0M
2023-12-08 22.84 22.88 22.76 22.87 0.0M
2023-12-07 22.78 22.80 22.69 22.79 0.0M
2023-12-06 23.21 23.24 22.88 22.89 0.0M
2023-12-05 23.26 23.26 23.16 23.19 0.0M
2023-12-04 23.24 23.30 23.17 23.30 0.0M
2023-12-01 23.27 23.38 23.27 23.36 0.0M
2023-11-30 23.12 23.22 23.07 23.22 0.0M
2023-11-29 23.10 23.10 23.02 23.06 0.0M
2023-11-28 23.22 23.24 23.14 23.14 0.0M
2023-11-27 23.19 23.25 23.17 23.19 0.0M
2023-11-24 23.23 23.27 23.23 23.26 0.0M
2023-11-22 23.16 23.16 23.16 23.16 0.0M
2023-11-21 23.08 23.16 23.08 23.13 0.0M
2023-11-20 23.10 23.19 23.10 23.11 0.0M
2023-11-17 22.97 23.03 22.94 22.97 0.0M
2023-11-16 23.00 23.00 22.86 22.92 0.0M
2023-11-15 23.23 23.23 23.08 23.17 0.0M
2023-11-14 23.25 23.31 23.19 23.23 0.0M
2023-11-13 23.13 23.16 23.10 23.10 0.0M
2023-11-10 22.92 23.00 22.86 23.00 0.0M
2023-11-09 22.90 22.93 22.70 22.70 0.0M
2023-11-08 22.87 22.91 22.77 22.89 0.0M
2023-11-07 22.81 22.88 22.76 22.86 0.0M
2023-11-06 22.90 22.90 22.85 22.85 0.0M
2023-11-03 22.94 22.94 22.94 22.94 0.0M
2023-11-02 22.69 22.84 22.69 22.83 0.0M
2023-11-01 22.35 22.47 22.35 22.44 0.0M
2023-10-31 22.31 22.32 22.25 22.25 0.0M
2023-10-30 22.19 22.25 22.14 22.20 0.0M
2023-10-27 22.13 22.13 22.06 22.07 0.0M
2023-10-26 22.26 22.39 22.26 22.26 0.0M
2023-10-25 22.39 22.47 22.34 22.34 0.0M
2023-10-24 22.40 22.45 22.36 22.36 0.0M
2023-10-23 22.44 22.45 22.32 22.32 0.0M
2023-10-20 22.75 22.75 22.47 22.47 0.0M
2023-10-19 22.80 22.97 22.73 22.77 0.0M
2023-10-18 22.88 23.03 22.86 22.88 0.0M
2023-10-17 23.01 23.01 22.92 22.98 0.0M
2023-10-16 22.82 22.94 22.82 22.87 0.0M
2023-10-13 22.80 22.80 22.74 22.76 0.0M
2023-10-12 22.74 22.74 22.55 22.65 0.0M
2023-10-11 22.52 22.72 22.52 22.72 0.0M
2023-10-10 22.74 22.80 22.70 22.70 0.0M
2023-10-09 22.41 22.67 22.41 22.61 0.0M
2023-10-06 22.00 22.31 22.00 22.28 0.0M
2023-10-05 22.04 22.11 22.00 22.04 0.0M
2023-10-04 22.06 22.06 21.87 22.05 0.0M
2023-10-03 22.20 22.20 22.06 22.09 0.0M
2023-10-02 22.27 22.29 22.23 22.29 0.0M
2023-09-29 22.62 22.62 22.43 22.43 0.0M
2023-09-28 22.70 22.71 22.62 22.66 0.0M
2023-09-27 22.51 22.64 22.47 22.56 0.0M
2023-09-26 22.48 22.52 22.39 22.39 0.0M
2023-09-25 22.59 22.69 22.54 22.64 0.0M
2023-09-22 22.70 22.70 22.54 22.56 0.0M
2023-09-21 22.62 22.65 22.53 22.53 0.0M
2023-09-20 23.30 23.30 23.02 23.02 0.0M
2023-09-19 23.14 23.21 23.14 23.19 0.0M
2023-09-18 23.33 23.36 23.31 23.31 0.0M
2023-09-15 23.43 23.43 23.23 23.25 0.0M
2023-09-14 23.58 23.59 23.49 23.57 0.0M
2023-09-13 23.44 23.44 23.34 23.38 0.0M
2023-09-12 23.46 23.51 23.43 23.43 0.0M
2023-09-11 23.51 23.51 23.48 23.50 0.0M
2023-09-08 23.42 23.53 23.42 23.47 0.0M
2023-09-07 23.40 23.49 23.40 23.44 0.0M
2023-09-06 23.53 23.53 23.35 23.44 0.0M
2023-09-05 23.58 23.58 23.49 23.49 0.0M
2023-09-01 23.52 23.53 23.46 23.47 0.0M
2023-08-31 23.39 23.41 23.34 23.38 0.0M
2023-08-30 23.16 23.34 23.16 23.29 0.0M
2023-08-29 23.02 23.18 23.00 23.15 0.0M
2023-08-28 22.96 22.96 22.92 22.96 0.0M
2023-08-25 22.77 22.91 22.75 22.86 0.0M
2023-08-24 22.95 22.98 22.68 22.68 0.0M
2023-08-23 22.94 23.04 22.94 23.02 0.0M
2023-08-22 22.89 22.90 22.81 22.90 0.0M
2023-08-21 22.82 22.92 22.82 22.89 0.0M
2023-08-18 22.47 22.72 22.47 22.66 0.0M
2023-08-17 22.71 22.71 22.48 22.49 0.0M
2023-08-16 22.97 22.97 22.73 22.73 0.0M
2023-08-15 22.88 22.93 22.86 22.86 0.0M
2023-08-14 23.02 23.10 23.02 23.09 0.0M
2023-08-11 22.97 22.99 22.91 22.95 0.0M
2023-08-10 23.03 23.03 22.86 22.91 0.0M
2023-08-09 22.89 22.99 22.84 22.94 0.0M
2023-08-08 22.69 22.90 22.69 22.86 0.0M
2023-08-07 22.96 23.05 22.96 23.05 0.0M
2023-08-04 23.16 23.16 22.95 22.95 0.0M
2023-08-03 23.11 23.19 23.09 23.09 0.0M
2023-08-02 23.31 23.31 23.11 23.13 0.0M
2023-08-01 23.50 23.64 23.49 23.63 0.0M
2023-07-31 23.59 23.64 23.59 23.64 0.0M
2023-07-28 23.45 23.55 23.45 23.53 0.0M
2023-07-27 23.74 23.74 23.27 23.32 0.0M
2023-07-26 23.61 23.61 23.56 23.59 0.0M
2023-07-25 23.51 23.78 23.51 23.78 0.0M
2023-07-24 23.60 23.62 23.58 23.59 0.0M
2023-07-21 23.61 23.61 23.53 23.54 0.0M
2023-07-20 23.60 23.61 23.58 23.58 0.0M
2023-07-19 23.65 23.72 23.59 23.67 0.0M
2023-07-18 23.57 23.66 23.56 23.64 0.0M
2023-07-17 23.41 23.53 23.41 23.48 0.0M
2023-07-14 23.43 23.43 23.34 23.34 0.0M
2023-07-13 23.37 23.51 23.37 23.44 0.0M
2023-07-12 23.42 23.48 23.33 23.33 0.0M
2023-07-11 23.17 23.30 23.17 23.30 0.0M
2023-07-10 23.22 23.22 23.16 23.21 0.0M
2023-07-07 23.18 23.26 23.03 23.03 0.0M
2023-07-06 23.07 23.16 23.05 23.14 0.0M
2023-07-05 23.29 23.33 23.25 23.31 0.0M
2023-07-03 23.05 23.79 23.05 23.31 0.0M
2023-06-30 23.32 23.37 23.30 23.33 0.0M
2023-06-29 23.09 23.14 23.08 23.13 0.0M
2023-06-28 22.93 23.04 22.93 22.98 0.0M
2023-06-27 22.96 23.07 22.92 23.01 0.0M
2023-06-26 22.78 22.90 22.78 22.85 0.0M
2023-06-23 22.90 22.99 22.86 22.86 0.0M
2023-06-22 23.02 23.07 23.02 23.05 0.0M
2023-06-21 23.03 23.10 23.02 23.06 0.0M
2023-06-20 23.01 23.15 23.01 23.08 0.0M
2023-06-16 23.32 23.34 23.17 23.17 0.0M
2023-06-15 23.12 23.25 23.12 23.25 0.0M
2023-06-14 22.98 23.04 22.93 22.94 0.0M
2023-06-13 22.85 22.99 22.84 22.95 0.0M
2023-06-12 22.59 22.71 22.58 22.71 0.0M
2023-06-09 22.65 22.65 22.56 22.56 0.0M
2023-06-08 22.57 22.61 22.52 22.61 0.0M
2023-06-07 22.48 22.52 22.47 22.47 0.0M
2023-06-06 22.37 22.45 22.35 22.45 0.0M
2023-06-05 22.44 22.48 22.40 22.40 0.0M
2023-06-02 22.29 22.43 22.27 22.43 0.0M
2023-06-01 21.87 22.06 21.87 21.99 0.0M
2023-05-31 21.78 21.84 21.76 21.83 0.0M
2023-05-30 21.90 21.95 21.80 21.84 0.0M
2023-05-26 21.94 22.06 21.94 21.96 0.0M
2023-05-25 21.98 22.04 21.95 22.01 0.0M
2023-05-24 22.32 22.32 22.05 22.11 0.0M
2023-05-23 22.29 22.33 22.26 22.26 0.0M
2023-05-22 22.34 22.40 22.32 22.36 0.0M
2023-05-19 22.48 22.48 22.34 22.36 0.0M
2023-05-18 22.39 22.39 22.23 22.39 0.0M
2023-05-17 22.34 22.45 22.34 22.41 0.0M
2023-05-16 22.41 22.41 22.27 22.29 0.0M
2023-05-15 22.43 22.54 22.43 22.50 0.0M
2023-05-12 22.60 22.60 22.35 22.41 0.0M
2023-05-11 22.46 22.46 22.28 22.43 0.0M
2023-05-10 22.56 22.56 22.53 22.53 0.0M
2023-05-09 22.30 22.48 22.30 22.46 0.0M
2023-05-08 22.43 22.45 22.40 22.40 0.0M
2023-05-05 22.35 22.40 22.35 22.40 0.0M
2023-05-04 22.19 22.22 22.17 22.17 0.0M
2023-05-03 22.41 22.49 22.28 22.28 0.0M
2023-05-02 22.40 22.41 22.28 22.39 0.0M
2023-05-01 22.62 22.68 22.59 22.60 0.0M
2023-04-28 22.40 22.59 22.40 22.59 0.0M
2023-04-27 22.30 22.43 22.22 22.42 0.0M
2023-04-26 22.36 22.36 22.18 22.22 0.0M
2023-04-25 22.51 22.55 22.34 22.37 0.0M
2023-04-24 22.53 22.63 22.52 22.52 0.0M
2023-04-21 22.50 22.52 22.47 22.48 0.0M
2023-04-20 22.42 22.53 22.42 22.47 0.0M
2023-04-19 22.51 22.57 22.51 22.57 0.0M
2023-04-18 22.53 22.65 22.53 22.65 0.0M
2023-04-17 22.71 22.71 22.39 22.46 0.0M
2023-04-14 22.44 22.65 22.44 22.52 0.0M
2023-04-13 22.62 22.70 22.49 22.64 0.0M
2023-04-12 22.51 22.53 22.46 22.46 0.0M
2023-04-11 22.52 22.56 22.42 22.42 0.0M
2023-04-10 22.14 22.44 22.14 22.43 0.0M
2023-04-06 22.37 22.46 22.37 22.37 0.0M
2023-04-05 22.38 22.48 22.38 22.43 0.0M
2023-04-04 22.49 22.50 22.34 22.35 0.0M
2023-04-03 22.27 22.60 22.27 22.51 0.0M
2023-03-31 22.25 22.36 22.23 22.33 0.0M
2023-03-30 22.13 22.18 22.08 22.18 0.0M
2023-03-29 22.08 22.10 22.02 22.08 0.0M
2023-03-28 21.93 22.00 21.84 21.90 0.0M
2023-03-27 21.73 21.83 21.66 21.74 0.0M
2023-03-24 21.48 21.59 21.37 21.53 0.0M
2023-03-23 21.54 21.60 21.25 21.34 0.0M
2023-03-22 21.80 21.91 21.51 21.51 0.0M
2023-03-21 21.82 21.89 21.79 21.86 0.0M
2023-03-20 21.56 21.85 21.56 21.70 0.0M
2023-03-17 21.55 21.57 21.33 21.38 0.0M
2023-03-16 21.63 21.74 21.62 21.73 0.0M
2023-03-15 21.46 21.51 21.32 21.50 0.1M
2023-03-14 21.95 21.99 21.70 21.87 0.0M
2023-03-13 21.21 21.98 21.21 21.71 0.0M
2023-03-10 22.00 22.10 21.68 21.69 0.0M
2023-03-09 22.34 22.34 22.02 22.04 0.2M
2023-03-08 22.46 22.48 22.30 22.41 0.0M
2023-03-07 22.63 22.65 22.43 22.45 0.0M
2023-03-06 22.79 22.82 22.71 22.77 0.0M
2023-03-03 22.66 22.86 22.66 22.86 0.0M
2023-03-02 22.38 22.65 22.38 22.62 0.0M
2023-03-01 22.47 22.48 22.40 22.48 0.0M
2023-02-28 22.61 22.64 22.52 22.54 0.0M
2023-02-27 22.71 22.80 22.64 22.66 0.0M
2023-02-24 22.50 22.66 22.47 22.65 0.0M
2023-02-23 22.58 22.73 22.56 22.71 0.0M
2023-02-22 22.58 22.75 22.57 22.58 0.0M
2023-02-21 22.72 22.76 22.63 22.66 0.0M
2023-02-17 23.00 23.02 22.94 22.97 0.0M
2023-02-16 23.08 23.17 23.05 23.05 0.0M
2023-02-15 23.18 23.18 23.04 23.14 0.0M
2023-02-14 23.22 23.32 23.08 23.22 0.0M
2023-02-13 23.16 23.25 23.15 23.22 0.0M
2023-02-10 23.01 23.23 23.00 23.20 0.0M
2023-02-09 23.09 23.09 22.86 22.86 0.0M
2023-02-08 23.10 23.10 22.96 22.98 0.0M
2023-02-07 22.85 23.12 22.83 23.12 0.0M
2023-02-06 23.02 23.02 22.93 23.00 0.0M
2023-02-03 23.07 23.11 22.99 22.99 0.0M
2023-02-02 23.12 23.33 23.03 23.08 0.0M
2023-02-01 23.21 23.39 23.06 23.28 0.0M
2023-01-31 22.93 23.28 22.93 23.28 0.0M
2023-01-30 23.11 23.21 22.96 22.96 0.0M
2023-01-27 22.97 23.26 22.97 23.06 0.1M
2023-01-26 23.26 23.26 23.00 23.16 0.0M
2023-01-25 22.82 23.10 22.82 23.09 0.0M
2023-01-24 22.95 23.08 22.74 23.06 0.0M
2023-01-23 22.93 23.16 22.93 23.05 0.0M
2023-01-20 22.87 22.95 22.78 22.94 0.0M
2023-01-19 22.90 22.90 22.65 22.72 0.0M
2023-01-18 23.50 23.50 22.91 22.91 0.0M
2023-01-17 23.47 23.48 23.33 23.34 0.0M
2023-01-13 23.16 23.43 23.16 23.40 0.0M
2023-01-12 23.41 23.46 23.30 23.39 0.0M
2023-01-11 23.22 23.52 23.16 23.32 0.0M
2023-01-10 22.91 23.17 22.91 23.17 0.0M
2023-01-09 23.48 23.48 23.08 23.11 0.0M
2023-01-06 23.08 23.34 23.08 23.27 0.0M
2023-01-05 22.84 22.87 22.76 22.81 0.0M
2023-01-04 22.90 23.04 22.76 22.92 0.0M
2023-01-03 23.05 23.20 22.80 22.85 0.0M