시장 데이터를 불러오는 중
전체 종목
Fidelity Magellan ETF 과거 주가
Fidelity Magellan ETF · FMAG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Magellan ETF · FMAG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,993 | ₩49,100 | ₩48,859 | ₩49,065 | +0.15% | 6.8천 |
| 2026.10.08 | ₩49,007 | ₩49,140 | ₩48,612 | ₩48,699 | -0.63% | 6.3천 |
| 2026.10.07 | ₩49,060 | ₩49,301 | ₩48,986 | ₩49,249 | +0.38% | 6.7천 |
| 2026.10.06 | ₩49,408 | ₩49,629 | ₩49,408 | ₩49,498 | +0.18% | 1.3만 |
| 2026.10.05 | ₩48,953 | ₩49,381 | ₩48,819 | ₩49,231 | +0.57% | 1.2만 |
| 2026.10.02 | ₩49,114 | ₩49,114 | ₩48,565 | ₩48,739 | -0.76% | 2.7만 |
| 2026.10.01 | ₩48,578 | ₩48,578 | ₩48,083 | ₩48,502 | -0.16% | 3.4만 |
| 2026.09.30 | ₩48,739 | ₩48,739 | ₩48,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,367 |
| -0.76% |
| 9.7천 |
| 2026.09.29 | ₩48,538 | ₩48,552 | ₩48,324 | ₩48,473 | -0.14% | 5.6천 |
|---|
| 2026.09.28 | ₩48,431 | ₩48,552 | ₩48,137 | ₩48,391 | -0.08% | 2.1만 |
|---|
| 2026.09.25 | ₩48,645 | ₩48,726 | ₩48,351 | ₩48,685 | +0.08% | 3.9만 |
|---|
| 2026.09.24 | ₩47,869 | ₩48,518 | ₩47,789 | ₩48,445 | +1.20% | 1.6만 |
|---|
| 2026.09.23 | ₩48,578 | ₩48,578 | ₩48,301 | ₩48,301 | -0.57% | 5.3천 |
|---|
| 2026.09.22 | ₩48,632 | ₩48,806 | ₩48,553 | ₩48,792 | +0.33% | 2.9만 |
|---|
| 2026.09.21 | ₩48,057 | ₩48,665 | ₩47,971 | ₩48,645 | +1.22% | 1.9만 |
|---|
| 2026.09.18 | ₩47,361 | ₩47,563 | ₩47,274 | ₩47,563 | +0.43% | 1.2만 |
|---|
| 2026.09.17 | ₩47,381 | ₩47,381 | ₩47,080 | ₩47,107 | -0.58% | 1만 |
|---|
| 2026.09.16 | ₩46,960 | ₩47,147 | ₩46,358 | ₩46,565 | -0.84% | 1.4만 |
|---|
| 2026.09.15 | ₩47,026 | ₩47,026 | ₩46,558 | ₩46,632 | -0.84% | 1.9만 |
|---|
| 2026.09.14 | ₩47,000 | ₩47,187 | ₩46,879 | ₩47,000 | 0.00% | 2만 |
|---|
| 2026.09.11 | ₩47,736 | ₩47,950 | ₩47,736 | ₩47,790 | +0.11% | 1.9만 |
|---|
| 2026.09.10 | ₩47,307 | ₩47,515 | ₩47,227 | ₩47,271 | -0.08% | 8.2천 |
|---|
| 2026.09.09 | ₩47,896 | ₩47,936 | ₩47,769 | ₩47,786 | -0.23% | 4.1천 |
|---|
| 2026.09.08 | ₩48,184 | ₩48,297 | ₩48,070 | ₩48,156 | -0.06% | 1.1만 |
|---|
| 2026.09.04 | ₩48,057 | ₩48,164 | ₩47,950 | ₩48,116 | +0.12% | 1.5만 |
|---|
| 2026.09.03 | ₩47,615 | ₩47,936 | ₩47,388 | ₩47,869 | +0.53% | 1.5만 |
|---|
| 2026.09.02 | ₩47,455 | ₩47,655 | ₩47,361 | ₩47,520 | +0.14% | 1.4만 |
|---|
| 2026.09.01 | ₩47,542 | ₩47,669 | ₩47,281 | ₩47,394 | -0.31% | 5.7만 |
|---|
| 2026.08.31 | ₩48,231 | ₩48,231 | ₩47,883 | ₩48,110 | -0.25% | 1.5만 |
|---|
| 2026.08.28 | ₩48,752 | ₩48,792 | ₩48,271 | ₩48,271 | -0.99% | 9.9천 |
|---|
| 2026.08.27 | ₩48,846 | ₩48,886 | ₩48,244 | ₩48,726 | -0.25% | 5.3만 |
|---|
| 2026.08.26 | ₩48,311 | ₩48,532 | ₩48,311 | ₩48,445 | +0.28% | 1.6만 |
|---|
| 2026.08.25 | ₩48,378 | ₩48,410 | ₩48,217 | ₩48,410 | +0.07% | 7.8천 |
|---|
| 2026.08.24 | ₩48,083 | ₩48,164 | ₩47,869 | ₩48,003 | -0.17% | 2.6만 |
|---|
| 2026.08.21 | ₩48,418 | ₩48,418 | ₩48,150 | ₩48,318 | -0.21% | 1만 |
|---|
| 2026.08.20 | ₩48,204 | ₩48,438 | ₩48,062 | ₩48,062 | -0.29% | 1.8만 |
|---|
| 2026.08.19 | ₩48,846 | ₩48,846 | ₩48,498 | ₩48,498 | -0.71% | 2.5만 |
|---|
| 2026.08.18 | ₩48,953 | ₩49,114 | ₩48,913 | ₩48,946 | -0.01% | 1.4만 |
|---|
| 2026.08.17 | ₩49,702 | ₩49,890 | ₩49,649 | ₩49,679 | -0.05% | 2.1만 |
|---|
| 2026.08.14 | ₩49,796 | ₩49,809 | ₩49,609 | ₩49,704 | -0.19% | 1.2만 |
|---|
| 2026.08.13 | ₩49,756 | ₩50,037 | ₩49,756 | ₩49,760 | +0.01% | 5천 |
|---|
| 2026.08.12 | ₩49,836 | ₩49,836 | ₩49,579 | ₩49,579 | -0.52% | 9.4천 |
|---|
| 2026.08.11 | ₩49,702 | ₩49,709 | ₩49,261 | ₩49,266 | -0.88% | 7.1천 |
|---|
| 2026.08.10 | ₩49,609 | ₩49,836 | ₩49,287 | ₩49,301 | -0.62% | 4만 |
|---|
| 2026.08.07 | ₩49,863 | ₩49,863 | ₩49,328 | ₩49,444 | -0.84% | 1.1만 |
|---|
| 2026.08.06 | ₩49,555 | ₩49,742 | ₩49,431 | ₩49,431 | -0.25% | 2.3만 |
|---|
| 2026.08.05 | ₩50,130 | ₩50,271 | ₩49,528 | ₩49,542 | -1.17% | 3.8만 |
|---|
| 2026.08.04 | ₩49,274 | ₩49,749 | ₩49,227 | ₩49,635 | +0.73% | 2.8만 |
|---|
| 2026.08.03 | ₩48,057 | ₩48,792 | ₩48,057 | ₩48,727 | +1.39% | 1.3만 |
|---|
| 2026.07.31 | ₩47,843 | ₩48,190 | ₩47,548 | ₩48,141 | +0.62% | 1.5만 |
|---|
| 2026.07.30 | ₩46,652 | ₩47,080 | ₩46,652 | ₩47,013 | +0.77% | 2.4만 |
|---|
| 2026.07.29 | ₩46,638 | ₩46,759 | ₩45,689 | ₩45,689 | -2.04% | 1.7만 |
|---|
| 2026.07.28 | ₩46,799 | ₩46,839 | ₩46,157 | ₩46,762 | -0.08% | 1.1만 |
|---|
| 2026.07.27 | ₩47,762 | ₩47,762 | ₩46,612 | ₩46,997 | -1.60% | 1만 |
|---|
| 2026.07.24 | ₩47,548 | ₩47,689 | ₩47,073 | ₩47,128 | -0.88% | 1.3만 |
|---|
| 2026.07.23 | ₩47,669 | ₩47,669 | ₩47,321 | ₩47,472 | -0.41% | 4천 |
|---|
| 2026.07.22 | ₩47,802 | ₩48,391 | ₩47,802 | ₩48,083 | +0.59% | 3.5천 |
|---|
| 2026.07.21 | ₩48,003 | ₩48,150 | ₩47,789 | ₩48,095 | +0.19% | 1.2만 |
|---|
| 2026.07.20 | ₩48,030 | ₩48,030 | ₩47,455 | ₩47,504 | -1.09% | 1.8만 |
|---|
| 2026.07.17 | ₩47,227 | ₩47,829 | ₩46,839 | ₩47,459 | +0.49% | 1.2만 |
|---|
| 2026.07.16 | ₩48,297 | ₩48,552 | ₩47,789 | ₩47,976 | -0.66% | 1.5만 |
|---|
| 2026.07.15 | ₩49,047 | ₩49,047 | ₩48,311 | ₩48,792 | -0.52% | 2만 |
|---|
| 2026.07.14 | ₩48,811 | ₩48,859 | ₩48,726 | ₩48,795 | -0.03% | 10.8만 |
|---|
| 2026.07.13 | ₩48,846 | ₩48,846 | ₩48,284 | ₩48,312 | -1.09% | 8.1천 |
|---|
| 2026.07.10 | ₩48,632 | ₩49,033 | ₩48,605 | ₩49,013 | +0.78% | 1.1만 |
|---|
| 2026.07.09 | ₩48,538 | ₩48,699 | ₩48,297 | ₩48,578 | +0.08% | 2.3만 |
|---|
| 2026.07.08 | ₩47,883 | ₩48,125 | ₩47,802 | ₩48,125 | +0.51% | 8천 |
|---|
| 2026.07.07 | ₩48,271 | ₩48,271 | ₩47,756 | ₩48,046 | -0.47% | 1.4만 |
|---|
| 2026.07.06 | ₩48,418 | ₩48,752 | ₩48,351 | ₩48,592 | +0.36% | 1.9만 |
|---|
| 2026.07.02 | ₩48,886 | ₩48,886 | ₩47,736 | ₩48,041 | -1.73% | 9.6천 |
|---|
| 2026.07.01 | ₩49,033 | ₩49,073 | ₩48,659 | ₩48,748 | -0.58% | 1.1만 |
|---|
| 2026.06.30 | ₩48,471 | ₩49,234 | ₩47,722 | ₩49,197 | +1.50% | 14.3만 |
|---|
| 2026.06.29 | ₩47,655 | ₩48,378 | ₩47,655 | ₩48,332 | +1.42% | 6.3천 |
|---|
| 2026.06.26 | ₩47,495 | ₩47,709 | ₩47,227 | ₩47,534 | +0.08% | 9.4천 |
|---|
| 2026.06.25 | ₩48,311 | ₩48,311 | ₩47,776 | ₩47,802 | -1.05% | 1.3만 |
|---|
| 2026.06.24 | ₩47,923 | ₩48,364 | ₩47,776 | ₩47,776 | -0.31% | 1.2만 |
|---|
| 2026.06.23 | ₩48,150 | ₩48,271 | ₩47,816 | ₩47,896 | -0.53% | 1.8만 |
|---|
| 2026.06.22 | ₩49,435 | ₩49,488 | ₩48,752 | ₩48,906 | -1.07% | 2.4만 |
|---|
| 2026.06.18 | ₩49,127 | ₩49,428 | ₩49,119 | ₩49,393 | +0.54% | 1.5만 |
|---|
| 2026.06.17 | ₩49,047 | ₩49,301 | ₩48,512 | ₩48,532 | -1.05% | 1.1만 |
|---|
| 2026.06.16 | ₩49,194 | ₩49,461 | ₩48,966 | ₩48,966 | -0.46% | 3.9만 |
|---|
| 2026.06.15 | ₩48,980 | ₩49,448 | ₩48,980 | ₩49,354 | +0.76% | 9.9천 |
|---|
| 2026.06.12 | ₩47,856 | ₩48,257 | ₩47,789 | ₩48,204 | +0.73% | 1.8만 |
|---|
| 2026.06.11 | ₩47,040 | ₩47,849 | ₩46,772 | ₩47,789 | +1.59% | 7.2천 |
|---|
| 2026.06.10 | ₩47,562 | ₩47,909 | ₩46,746 | ₩46,746 | -1.72% | 3.8만 |
|---|
| 2026.06.09 | ₩48,164 | ₩48,451 | ₩46,759 | ₩47,963 | -0.42% | 1.5만 |
|---|
| 2026.06.08 | ₩47,950 | ₩48,090 | ₩47,749 | ₩47,792 | -0.33% | 2만 |
|---|
| 2026.06.05 | ₩48,833 | ₩48,833 | ₩47,495 | ₩47,580 | -2.56% | 2.6만 |
|---|
| 2026.06.04 | ₩48,846 | ₩49,421 | ₩48,706 | ₩49,314 | +0.96% | 2.1만 |
|---|
| 2026.06.03 | ₩49,542 | ₩49,555 | ₩49,341 | ₩49,341 | -0.41% | 3.1만 |
|---|
| 2026.06.02 | ₩49,515 | ₩49,756 | ₩49,495 | ₩49,675 | +0.32% | 1.1만 |
|---|
| 2026.06.01 | ₩49,060 | ₩49,689 | ₩49,007 | ₩49,582 | +1.06% | 1.6만 |
|---|
| 2026.05.29 | ₩49,167 | ₩49,381 | ₩49,087 | ₩49,087 | -0.16% | 1.5만 |
|---|
| 2026.05.28 | ₩48,712 | ₩49,127 | ₩48,692 | ₩49,127 | +0.85% | 2만 |
|---|
| 2026.05.27 | ₩48,846 | ₩48,946 | ₩48,619 | ₩48,940 | +0.19% | 3.2만 |
|---|
| 2026.05.26 | ₩48,632 | ₩48,926 | ₩48,565 | ₩48,900 | +0.55% | 1.3만 |
|---|
| 2026.05.22 | ₩48,471 | ₩48,525 | ₩48,277 | ₩48,297 | -0.36% | 1.1만 |
|---|
| 2026.05.21 | ₩47,869 | ₩48,204 | ₩47,856 | ₩48,204 | +0.70% | 8천 |
|---|
| 2026.05.20 | ₩47,455 | ₩48,124 | ₩47,455 | ₩48,043 | +1.24% | 2만 |
|---|
| 2026.05.19 | ₩47,715 | ₩47,756 | ₩47,307 | ₩47,422 | -0.61% | 1.8만 |
|---|
| 2026.05.18 | ₩48,124 | ₩48,297 | ₩47,722 | ₩47,963 | -0.33% | 2만 |
|---|
| 2026.05.15 | ₩48,525 | ₩48,525 | ₩48,137 | ₩48,190 | -0.69% | 9천 |
|---|
| 2026.05.14 | ₩48,418 | ₩49,007 | ₩48,418 | ₩48,966 | +1.13% | 3.2만 |
|---|
| 2026.05.13 | ₩48,164 | ₩48,351 | ₩48,017 | ₩48,351 | +0.39% | 2.6만 |
|---|
| 2026.05.12 | ₩48,190 | ₩48,204 | ₩47,669 | ₩48,150 | -0.08% | 4.2만 |
|---|
| 2026.05.11 | ₩47,990 | ₩48,512 | ₩47,990 | ₩48,311 | +0.67% | 2.8만 |
|---|
| 2026.05.08 | ₩48,391 | ₩48,418 | ₩48,190 | ₩48,190 | -0.41% | 8.9천 |
|---|
| 2026.05.07 | ₩48,605 | ₩48,605 | ₩48,017 | ₩48,164 | -0.91% | 1.9만 |
|---|
| 2026.05.06 | ₩48,043 | ₩48,431 | ₩48,043 | ₩48,391 | +0.72% | 1.7만 |
|---|
| 2026.05.05 | ₩47,682 | ₩47,823 | ₩47,602 | ₩47,722 | +0.08% | 2만 |
|---|
| 2026.05.04 | ₩47,682 | ₩47,829 | ₩47,352 | ₩47,521 | -0.34% | 2.6만 |
|---|
| 2026.05.01 | ₩47,909 | ₩48,003 | ₩47,675 | ₩47,675 | -0.49% | 2.2만 |
|---|
| 2026.04.30 | ₩47,642 | ₩47,749 | ₩47,174 | ₩47,655 | +0.03% | 2.7만 |
|---|
| 2026.04.29 | ₩47,588 | ₩47,695 | ₩47,401 | ₩47,695 | +0.22% | 2.3만 |
|---|
| 2026.04.28 | ₩47,588 | ₩47,682 | ₩47,348 | ₩47,521 | -0.14% | 1.7만 |
|---|
| 2026.04.27 | ₩48,043 | ₩48,109 | ₩47,869 | ₩48,109 | +0.14% | 2.1만 |
|---|
| 2026.04.24 | ₩47,521 | ₩48,124 | ₩47,521 | ₩48,090 | +1.20% | 3.2만 |
|---|
| 2026.04.23 | ₩47,334 | ₩47,615 | ₩46,893 | ₩47,281 | -0.11% | 2.1만 |
|---|
| 2026.04.22 | ₩47,414 | ₩47,588 | ₩47,294 | ₩47,588 | +0.37% | 1.9만 |
|---|
| 2026.04.21 | ₩47,468 | ₩47,468 | ₩46,933 | ₩47,026 | -0.93% | 8.7천 |
|---|
| 2026.04.20 | ₩47,214 | ₩47,301 | ₩47,120 | ₩47,254 | +0.09% | 2.8만 |
|---|
| 2026.04.17 | ₩47,147 | ₩47,547 | ₩47,093 | ₩47,361 | +0.45% | 2.4만 |
|---|
| 2026.04.16 | ₩46,772 | ₩46,893 | ₩46,592 | ₩46,786 | +0.03% | 3.8만 |
|---|
| 2026.04.15 | ₩46,665 | ₩46,746 | ₩46,531 | ₩46,746 | +0.17% | 2.1만 |
|---|
| 2026.04.14 | ₩46,130 | ₩46,558 | ₩46,130 | ₩46,558 | +0.93% | 1.9만 |
|---|
| 2026.04.13 | ₩45,033 | ₩45,802 | ₩45,033 | ₩45,802 | +1.71% | 3.5만 |
|---|
| 2026.04.10 | ₩45,301 | ₩45,414 | ₩45,167 | ₩45,234 | -0.15% | 1.9만 |
|---|
| 2026.04.09 | ₩44,618 | ₩45,127 | ₩44,525 | ₩45,087 | +1.05% | 2.2만 |
|---|
| 2026.04.08 | ₩44,558 | ₩44,685 | ₩44,398 | ₩44,658 | +0.23% | 3.3만 |
|---|
| 2026.04.07 | ₩42,826 | ₩43,173 | ₩42,545 | ₩43,173 | +0.81% | 3만 |
|---|
| 2026.04.06 | ₩42,765 | ₩42,959 | ₩42,706 | ₩42,946 | +0.42% | 3.3만 |
|---|
| 2026.04.02 | ₩41,983 | ₩42,812 | ₩41,902 | ₩42,759 | +1.85% | 2.4만 |
|---|
| 2026.04.01 | ₩42,665 | ₩42,933 | ₩42,591 | ₩42,678 | +0.03% | 2.1만 |
|---|
| 2026.03.31 | ₩41,367 | ₩42,304 | ₩41,353 | ₩42,304 | +2.26% | 1만 |
|---|
| 2026.03.30 | ₩41,501 | ₩41,648 | ₩40,792 | ₩40,953 | -1.32% | 1.8만 |
|---|
| 2026.03.27 | ₩41,769 | ₩41,769 | ₩41,086 | ₩41,207 | -1.35% | 2.3만 |
|---|
| 2026.03.26 | ₩42,665 | ₩42,812 | ₩41,889 | ₩41,929 | -1.72% | 2.6만 |
|---|
| 2026.03.25 | ₩43,227 | ₩43,227 | ₩42,852 | ₩43,040 | -0.43% | 1.2만 |
|---|
| 2026.03.24 | ₩42,571 | ₩42,906 | ₩42,438 | ₩42,705 | +0.31% | 1.8만 |
|---|
| 2026.03.23 | ₩43,066 | ₩43,492 | ₩42,933 | ₩42,946 | -0.28% | 5.8만 |
|---|
| 2026.03.20 | ₩43,013 | ₩43,013 | ₩42,290 | ₩42,344 | -1.56% | 2.1만 |
|---|
| 2026.03.19 | ₩42,933 | ₩43,106 | ₩42,705 | ₩43,106 | +0.41% | 3.9만 |
|---|
| 2026.03.18 | ₩43,735 | ₩43,829 | ₩43,200 | ₩43,267 | -1.07% | 3.7만 |
|---|
| 2026.03.17 | ₩44,123 | ₩44,150 | ₩43,789 | ₩43,936 | -0.42% | 2.3만 |
|---|
| 2026.03.16 | ₩43,822 | ₩44,003 | ₩43,723 | ₩43,822 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩43,856 | ₩44,043 | ₩43,267 | ₩43,280 | -1.31% | 3만 |
|---|
| 2026.03.12 | ₩44,056 | ₩44,070 | ₩43,628 | ₩43,642 | -0.94% | 2.7만 |
|---|
| 2026.03.11 | ₩44,578 | ₩44,578 | ₩44,257 | ₩44,383 | -0.44% | 5.5만 |
|---|
| 2026.03.10 | ₩44,739 | ₩44,846 | ₩44,511 | ₩44,592 | -0.33% | 1.7만 |
|---|
| 2026.03.09 | ₩43,695 | ₩44,658 | ₩43,481 | ₩44,605 | +2.08% | 5.5만 |
|---|
| 2026.03.06 | ₩44,337 | ₩44,605 | ₩44,097 | ₩44,190 | -0.33% | 3만 |
|---|
| 2026.03.05 | ₩44,872 | ₩45,153 | ₩44,364 | ₩44,872 | 0.00% | 4만 |
|---|
| 2026.03.04 | ₩44,819 | ₩45,274 | ₩44,772 | ₩45,033 | +0.48% | 2.1만 |
|---|
| 2026.03.03 | ₩44,297 | ₩44,886 | ₩44,056 | ₩44,645 | +0.79% | 1.8만 |
|---|
| 2026.03.02 | ₩44,485 | ₩45,368 | ₩44,485 | ₩45,247 | +1.71% | 1.5만 |
|---|
| 2026.02.27 | ₩44,685 | ₩44,993 | ₩44,685 | ₩44,993 | +0.69% | 3.2만 |
|---|
| 2026.02.26 | ₩45,541 | ₩45,541 | ₩44,752 | ₩45,153 | -0.85% | 3.2만 |
|---|
| 2026.02.25 | ₩45,481 | ₩45,689 | ₩45,475 | ₩45,635 | +0.34% | 1.7만 |
|---|
| 2026.02.24 | ₩44,672 | ₩45,227 | ₩44,672 | ₩45,167 | +1.11% | 3.5만 |
|---|
| 2026.02.23 | ₩45,247 | ₩45,281 | ₩44,672 | ₩44,765 | -1.06% | 2.1만 |
|---|
| 2026.02.20 | ₩45,073 | ₩45,481 | ₩45,073 | ₩45,448 | +0.83% | 2.1만 |
|---|
| 2026.02.19 | ₩45,020 | ₩45,133 | ₩44,859 | ₩45,113 | +0.21% | 1.6만 |
|---|
| 2026.02.18 | ₩45,046 | ₩45,381 | ₩45,006 | ₩45,180 | +0.30% | 3.4만 |
|---|
| 2026.02.17 | ₩44,605 | ₩44,993 | ₩44,418 | ₩44,779 | +0.39% | 2만 |
|---|
| 2026.02.13 | ₩44,806 | ₩45,026 | ₩44,578 | ₩44,765 | -0.09% | 1.6만 |
|---|
| 2026.02.12 | ₩45,488 | ₩45,548 | ₩44,632 | ₩44,632 | -1.88% | 3.2만 |
|---|
| 2026.02.11 | ₩45,715 | ₩45,715 | ₩45,113 | ₩45,368 | -0.76% | 1.4만 |
|---|
| 2026.02.10 | ₩45,622 | ₩45,755 | ₩45,314 | ₩45,314 | -0.67% | 5.4만 |
|---|
| 2026.02.09 | ₩44,993 | ₩45,648 | ₩44,886 | ₩45,475 | +1.07% | 4.4만 |
|---|
| 2026.02.06 | ₩44,297 | ₩45,113 | ₩44,297 | ₩45,060 | +1.72% | 3만 |
|---|
| 2026.02.05 | ₩44,297 | ₩44,485 | ₩43,896 | ₩44,003 | -0.66% | 3.6만 |
|---|
| 2026.02.04 | ₩44,913 | ₩44,913 | ₩44,110 | ₩44,217 | -1.55% | 7.1만 |
|---|
| 2026.02.03 | ₩45,849 | ₩45,849 | ₩44,598 | ₩44,993 | -1.87% | 4.6만 |
|---|
| 2026.02.02 | ₩45,769 | ₩46,114 | ₩45,769 | ₩45,876 | +0.23% | 6.1만 |
|---|
| 2026.01.30 | ₩46,157 | ₩46,295 | ₩45,789 | ₩45,956 | -0.43% | 2.8만 |
|---|
| 2026.01.29 | ₩46,558 | ₩46,558 | ₩45,769 | ₩46,438 | -0.26% | 4.4만 |
|---|
| 2026.01.28 | ₩46,665 | ₩46,665 | ₩46,411 | ₩46,585 | -0.17% | 5.2만 |
|---|
| 2026.01.27 | ₩46,384 | ₩46,665 | ₩46,352 | ₩46,612 | +0.49% | 4.1만 |
|---|
| 2026.01.26 | ₩46,023 | ₩46,371 | ₩46,023 | ₩46,251 | +0.49% | 4.2만 |
|---|
| 2026.01.23 | ₩45,889 | ₩46,222 | ₩45,809 | ₩46,130 | +0.52% | 4.2만 |
|---|
| 2026.01.22 | ₩46,063 | ₩46,063 | ₩45,863 | ₩45,863 | -0.44% | 3.7만 |
|---|
| 2026.01.21 | ₩45,608 | ₩45,943 | ₩45,247 | ₩45,675 | +0.15% | 3.5만 |
|---|
| 2026.01.20 | ₩46,063 | ₩46,063 | ₩45,341 | ₩45,448 | -1.34% | 5.4만 |
|---|
| 2026.01.16 | ₩46,358 | ₩46,638 | ₩46,358 | ₩46,505 | +0.32% | 7.7만 |
|---|
| 2026.01.15 | ₩46,451 | ₩46,692 | ₩46,341 | ₩46,424 | -0.06% | 2.9만 |
|---|
| 2026.01.14 | ₩46,358 | ₩46,358 | ₩45,755 | ₩45,943 | -0.89% | 7.4만 |
|---|
| 2026.01.13 | ₩46,812 | ₩46,812 | ₩46,331 | ₩46,497 | -0.67% | 2.9만 |
|---|
| 2026.01.12 | ₩46,431 | ₩46,812 | ₩46,431 | ₩46,786 | +0.76% | 5.2만 |
|---|
| 2026.01.09 | ₩46,358 | ₩46,692 | ₩46,237 | ₩46,692 | +0.72% | 3.2만 |
|---|
| 2026.01.08 | ₩46,331 | ₩46,331 | ₩46,146 | ₩46,197 | -0.29% | 1.3만 |
|---|
| 2026.01.07 | ₩46,585 | ₩46,712 | ₩46,304 | ₩46,317 | -0.57% | 9.3만 |
|---|
| 2026.01.06 | ₩46,197 | ₩46,625 | ₩46,117 | ₩46,572 | +0.81% | 1.3만 |
|---|
| 2026.01.05 | ₩45,863 | ₩46,371 | ₩45,863 | ₩46,143 | +0.61% | 6만 |
|---|
| 2026.01.02 | ₩45,916 | ₩46,117 | ₩45,608 | ₩45,755 | -0.35% | 4.1만 |
|---|
| 2025.12.31 | ₩46,157 | ₩46,157 | ₩45,662 | ₩45,662 | -1.07% | 2.8만 |
|---|
| 2025.12.30 | ₩46,184 | ₩46,190 | ₩46,077 | ₩46,077 | -0.23% | 3만 |
|---|
| 2025.12.29 | ₩46,317 | ₩46,317 | ₩46,070 | ₩46,264 | -0.12% | 2.8만 |
|---|
| 2025.12.26 | ₩46,358 | ₩46,427 | ₩46,317 | ₩46,398 | +0.09% | 2.8만 |
|---|
| 2025.12.24 | ₩46,251 | ₩46,371 | ₩46,184 | ₩46,328 | +0.17% | 2.4만 |
|---|
| 2025.12.23 | ₩45,809 | ₩46,261 | ₩45,809 | ₩46,210 | +0.88% | 2.5만 |
|---|
| 2025.12.22 | ₩45,802 | ₩45,929 | ₩45,655 | ₩45,929 | +0.28% | 9만 |
|---|
| 2025.12.19 | ₩45,100 | ₩45,555 | ₩45,100 | ₩45,541 | +0.98% | 2.4만 |
|---|
| 2025.12.18 | ₩44,846 | ₩45,274 | ₩44,846 | ₩44,939 | +0.21% | 6.2만 |
|---|
| 2025.12.17 | ₩45,287 | ₩45,287 | ₩44,539 | ₩44,618 | -1.48% | 1.9만 |
|---|
| 2025.12.16 | ₩45,060 | ₩45,234 | ₩44,926 | ₩45,100 | +0.09% | 2.1만 |
|---|
| 2025.12.15 | ₩45,475 | ₩45,475 | ₩45,100 | ₩45,100 | -0.82% | 2.3만 |
|---|
| 2025.12.12 | ₩46,090 | ₩46,090 | ₩45,194 | ₩45,301 | -1.71% | 1.6만 |
|---|
| 2025.12.11 | ₩45,715 | ₩46,210 | ₩45,662 | ₩46,103 | +0.85% | 1.9만 |
|---|
| 2025.12.10 | ₩45,782 | ₩45,996 | ₩45,566 | ₩45,809 | +0.06% | 4.3만 |
|---|
| 2025.12.09 | ₩45,929 | ₩45,956 | ₩45,782 | ₩45,782 | -0.32% | 2.3만 |
|---|
| 2025.12.08 | ₩45,943 | ₩46,077 | ₩45,836 | ₩45,970 | +0.06% | 2.5만 |
|---|
| 2025.12.05 | ₩45,956 | ₩46,036 | ₩45,822 | ₩45,956 | 0.00% | 1.8만 |
|---|
| 2025.12.04 | ₩45,876 | ₩45,943 | ₩45,693 | ₩45,836 | -0.09% | 3.4만 |
|---|
| 2025.12.03 | ₩45,702 | ₩45,860 | ₩45,528 | ₩45,715 | +0.03% | 1.4만 |
|---|
| 2025.12.02 | ₩46,090 | ₩46,090 | ₩45,849 | ₩45,916 | -0.38% | 1.5만 |
|---|
| 2025.12.01 | ₩45,983 | ₩46,090 | ₩45,782 | ₩45,889 | -0.20% | 4만 |
|---|
| 2025.11.28 | ₩46,050 | ₩46,170 | ₩45,916 | ₩46,170 | +0.26% | 1.1만 |
|---|
| 2025.11.26 | ₩45,836 | ₩45,996 | ₩45,789 | ₩45,929 | +0.20% | 1.7만 |
|---|
| 2025.11.25 | ₩45,073 | ₩45,568 | ₩44,759 | ₩45,568 | +1.10% | 2.4만 |
|---|
| 2025.11.24 | ₩44,592 | ₩45,180 | ₩44,592 | ₩45,087 | +1.11% | 1.9만 |
|---|
| 2025.11.21 | ₩44,418 | ₩44,859 | ₩43,802 | ₩44,444 | +0.06% | 3.9만 |
|---|
| 2025.11.20 | ₩45,702 | ₩45,755 | ₩44,304 | ₩44,351 | -2.96% | 2.7만 |
|---|
| 2025.11.19 | ₩44,658 | ₩45,030 | ₩44,605 | ₩44,939 | +0.63% | 2.7만 |
|---|
| 2025.11.18 | ₩44,765 | ₩44,980 | ₩44,444 | ₩44,632 | -0.30% | 2.9만 |
|---|
| 2025.11.17 | ₩45,541 | ₩45,594 | ₩44,939 | ₩45,147 | -0.87% | 2.9만 |
|---|
| 2025.11.14 | ₩45,220 | ₩45,867 | ₩45,077 | ₩45,582 | +0.80% | 1.6만 |
|---|
| 2025.11.13 | ₩46,317 | ₩46,411 | ₩45,608 | ₩45,755 | -1.21% | 5만 |
|---|
| 2025.11.12 | ₩46,679 | ₩46,679 | ₩46,348 | ₩46,451 | -0.49% | 1.1만 |
|---|
| 2025.11.11 | ₩46,424 | ₩46,531 | ₩46,371 | ₩46,438 | +0.03% | 1.1만 |
|---|
| 2025.11.10 | ₩46,384 | ₩46,684 | ₩46,206 | ₩46,630 | +0.53% | 2.7만 |
|---|
| 2025.11.07 | ₩45,595 | ₩45,903 | ₩45,167 | ₩45,889 | +0.65% | 3.3만 |
|---|
| 2025.11.06 | ₩46,384 | ₩46,384 | ₩45,682 | ₩45,769 | -1.33% | 12.5만 |
|---|
| 2025.11.05 | ₩46,371 | ₩46,799 | ₩46,371 | ₩46,411 | +0.09% | 1.8만 |
|---|
| 2025.11.04 | ₩46,451 | ₩46,812 | ₩46,398 | ₩46,518 | +0.14% | 3.2만 |
|---|
| 2025.11.03 | ₩47,187 | ₩47,314 | ₩46,933 | ₩46,986 | -0.43% | 1.9만 |
|---|
| 2025.10.31 | ₩47,468 | ₩47,468 | ₩46,893 | ₩47,000 | -0.99% | 3.8만 |
|---|
| 2025.10.30 | ₩47,107 | ₩47,360 | ₩46,960 | ₩46,986 | -0.26% | 3만 |
|---|
| 2025.10.29 | ₩47,762 | ₩47,789 | ₩47,428 | ₩47,575 | -0.39% | 1.9만 |
|---|
| 2025.10.28 | ₩47,615 | ₩47,736 | ₩47,414 | ₩47,602 | -0.03% | 3.4만 |
|---|
| 2025.10.27 | ₩47,414 | ₩47,481 | ₩47,321 | ₩47,468 | +0.11% | 4.9만 |
|---|
| 2025.10.24 | ₩47,040 | ₩47,067 | ₩46,957 | ₩46,966 | -0.16% | 2.5만 |
|---|
| 2025.10.23 | ₩46,438 | ₩46,759 | ₩46,438 | ₩46,625 | +0.40% | 2.7만 |
|---|
| 2025.10.22 | ₩46,692 | ₩46,759 | ₩46,237 | ₩46,411 | -0.60% | 2.4만 |
|---|
| 2025.10.21 | ₩46,585 | ₩46,746 | ₩46,509 | ₩46,719 | +0.29% | 2.2만 |
|---|
| 2025.10.20 | ₩46,358 | ₩46,598 | ₩46,210 | ₩46,531 | +0.38% | 1.2만 |
|---|
| 2025.10.17 | ₩45,876 | ₩46,184 | ₩45,770 | ₩46,077 | +0.44% | 1.1만 |
|---|
| 2025.10.16 | ₩46,679 | ₩46,679 | ₩45,742 | ₩45,903 | -1.66% | 5.5만 |
|---|
| 2025.10.15 | ₩46,946 | ₩47,026 | ₩46,184 | ₩46,438 | -1.08% | 2.4만 |
|---|
| 2025.10.14 | ₩46,277 | ₩46,853 | ₩46,063 | ₩46,491 | +0.46% | 2.2만 |
|---|
| 2025.10.13 | ₩46,772 | ₩46,851 | ₩46,665 | ₩46,782 | +0.02% | 1.3만 |
|---|
| 2025.10.10 | ₩47,428 | ₩47,495 | ₩46,117 | ₩46,143 | -2.71% | 3만 |
|---|