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 | ₩48,904 | ₩49,011 | ₩48,771 | ₩48,976 | +0.15% | 6.8천 |
| 2026.10.08 | ₩48,918 | ₩49,051 | ₩48,524 | ₩48,610 | -0.63% | 6.3천 |
| 2026.10.07 | ₩48,971 | ₩49,211 | ₩48,898 | ₩49,159 | +0.38% | 6.7천 |
| 2026.10.06 | ₩49,318 | ₩49,539 | ₩49,318 | ₩49,408 | +0.18% | 1.3만 |
| 2026.10.05 | ₩48,864 | ₩49,291 | ₩48,731 | ₩49,142 | +0.57% | 1.2만 |
| 2026.10.02 | ₩49,024 | ₩49,024 | ₩48,477 | ₩48,650 | -0.76% | 2.7만 |
| 2026.10.01 | ₩48,490 | ₩48,490 | ₩47,996 | ₩48,414 | -0.16% | 3.4만 |
| 2026.09.30 | ₩48,650 | ₩48,650 | ₩48,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,279 |
| -0.76% |
| 9.7천 |
| 2026.09.29 | ₩48,450 | ₩48,463 | ₩48,236 | ₩48,385 | -0.14% | 5.6천 |
|---|
| 2026.09.28 | ₩48,343 | ₩48,463 | ₩48,049 | ₩48,303 | -0.08% | 2.1만 |
|---|
| 2026.09.25 | ₩48,557 | ₩48,637 | ₩48,263 | ₩48,597 | +0.08% | 3.9만 |
|---|
| 2026.09.24 | ₩47,782 | ₩48,430 | ₩47,702 | ₩48,357 | +1.20% | 1.6만 |
|---|
| 2026.09.23 | ₩48,490 | ₩48,490 | ₩48,214 | ₩48,214 | -0.57% | 5.3천 |
|---|
| 2026.09.22 | ₩48,544 | ₩48,717 | ₩48,465 | ₩48,704 | +0.33% | 2.9만 |
|---|
| 2026.09.21 | ₩47,969 | ₩48,577 | ₩47,884 | ₩48,557 | +1.22% | 1.9만 |
|---|
| 2026.09.18 | ₩47,275 | ₩47,477 | ₩47,188 | ₩47,477 | +0.43% | 1.2만 |
|---|
| 2026.09.17 | ₩47,295 | ₩47,295 | ₩46,994 | ₩47,021 | -0.58% | 1만 |
|---|
| 2026.09.16 | ₩46,874 | ₩47,061 | ₩46,273 | ₩46,480 | -0.84% | 1.4만 |
|---|
| 2026.09.15 | ₩46,941 | ₩46,941 | ₩46,474 | ₩46,547 | -0.84% | 1.9만 |
|---|
| 2026.09.14 | ₩46,914 | ₩47,101 | ₩46,794 | ₩46,914 | 0.00% | 2만 |
|---|
| 2026.09.11 | ₩47,649 | ₩47,863 | ₩47,649 | ₩47,704 | +0.11% | 1.9만 |
|---|
| 2026.09.10 | ₩47,222 | ₩47,429 | ₩47,141 | ₩47,185 | -0.08% | 8.2천 |
|---|
| 2026.09.09 | ₩47,809 | ₩47,849 | ₩47,682 | ₩47,700 | -0.23% | 4.1천 |
|---|
| 2026.09.08 | ₩48,096 | ₩48,210 | ₩47,983 | ₩48,068 | -0.06% | 1.1만 |
|---|
| 2026.09.04 | ₩47,969 | ₩48,076 | ₩47,863 | ₩48,028 | +0.12% | 1.5만 |
|---|
| 2026.09.03 | ₩47,529 | ₩47,849 | ₩47,302 | ₩47,782 | +0.53% | 1.5만 |
|---|
| 2026.09.02 | ₩47,368 | ₩47,569 | ₩47,275 | ₩47,434 | +0.14% | 1.4만 |
|---|
| 2026.09.01 | ₩47,455 | ₩47,582 | ₩47,195 | ₩47,308 | -0.31% | 5.7만 |
|---|
| 2026.08.31 | ₩48,143 | ₩48,143 | ₩47,796 | ₩48,023 | -0.25% | 1.5만 |
|---|
| 2026.08.28 | ₩48,664 | ₩48,704 | ₩48,183 | ₩48,183 | -0.99% | 9.9천 |
|---|
| 2026.08.27 | ₩48,757 | ₩48,797 | ₩48,156 | ₩48,637 | -0.25% | 5.3만 |
|---|
| 2026.08.26 | ₩48,223 | ₩48,443 | ₩48,223 | ₩48,357 | +0.28% | 1.6만 |
|---|
| 2026.08.25 | ₩48,290 | ₩48,322 | ₩48,130 | ₩48,322 | +0.07% | 7.8천 |
|---|
| 2026.08.24 | ₩47,996 | ₩48,076 | ₩47,782 | ₩47,916 | -0.17% | 2.6만 |
|---|
| 2026.08.21 | ₩48,330 | ₩48,330 | ₩48,063 | ₩48,230 | -0.21% | 1만 |
|---|
| 2026.08.20 | ₩48,116 | ₩48,350 | ₩47,975 | ₩47,975 | -0.29% | 1.8만 |
|---|
| 2026.08.19 | ₩48,757 | ₩48,757 | ₩48,410 | ₩48,410 | -0.71% | 2.5만 |
|---|
| 2026.08.18 | ₩48,864 | ₩49,024 | ₩48,824 | ₩48,857 | -0.01% | 1.4만 |
|---|
| 2026.08.17 | ₩49,612 | ₩49,799 | ₩49,559 | ₩49,589 | -0.05% | 2.1만 |
|---|
| 2026.08.14 | ₩49,705 | ₩49,719 | ₩49,518 | ₩49,613 | -0.19% | 1.2만 |
|---|
| 2026.08.13 | ₩49,665 | ₩49,946 | ₩49,665 | ₩49,669 | +0.01% | 5천 |
|---|
| 2026.08.12 | ₩49,746 | ₩49,746 | ₩49,489 | ₩49,489 | -0.52% | 9.4천 |
|---|
| 2026.08.11 | ₩49,612 | ₩49,619 | ₩49,171 | ₩49,177 | -0.88% | 7.1천 |
|---|
| 2026.08.10 | ₩49,518 | ₩49,746 | ₩49,198 | ₩49,211 | -0.62% | 4만 |
|---|
| 2026.08.07 | ₩49,772 | ₩49,772 | ₩49,238 | ₩49,354 | -0.84% | 1.1만 |
|---|
| 2026.08.06 | ₩49,465 | ₩49,652 | ₩49,341 | ₩49,341 | -0.25% | 2.3만 |
|---|
| 2026.08.05 | ₩50,039 | ₩50,180 | ₩49,438 | ₩49,452 | -1.17% | 3.8만 |
|---|
| 2026.08.04 | ₩49,185 | ₩49,659 | ₩49,138 | ₩49,545 | +0.73% | 2.8만 |
|---|
| 2026.08.03 | ₩47,969 | ₩48,704 | ₩47,969 | ₩48,638 | +1.39% | 1.3만 |
|---|
| 2026.07.31 | ₩47,756 | ₩48,103 | ₩47,462 | ₩48,053 | +0.62% | 1.5만 |
|---|
| 2026.07.30 | ₩46,567 | ₩46,994 | ₩46,567 | ₩46,928 | +0.77% | 2.4만 |
|---|
| 2026.07.29 | ₩46,554 | ₩46,674 | ₩45,606 | ₩45,606 | -2.04% | 1.7만 |
|---|
| 2026.07.28 | ₩46,714 | ₩46,754 | ₩46,073 | ₩46,677 | -0.08% | 1.1만 |
|---|
| 2026.07.27 | ₩47,676 | ₩47,676 | ₩46,527 | ₩46,912 | -1.60% | 1만 |
|---|
| 2026.07.24 | ₩47,462 | ₩47,602 | ₩46,988 | ₩47,043 | -0.88% | 1.3만 |
|---|
| 2026.07.23 | ₩47,582 | ₩47,582 | ₩47,235 | ₩47,386 | -0.41% | 4천 |
|---|
| 2026.07.22 | ₩47,716 | ₩48,303 | ₩47,716 | ₩47,996 | +0.59% | 3.5천 |
|---|
| 2026.07.21 | ₩47,916 | ₩48,063 | ₩47,702 | ₩48,008 | +0.19% | 1.2만 |
|---|
| 2026.07.20 | ₩47,943 | ₩47,943 | ₩47,368 | ₩47,418 | -1.09% | 1.8만 |
|---|
| 2026.07.17 | ₩47,141 | ₩47,742 | ₩46,754 | ₩47,372 | +0.49% | 1.2만 |
|---|
| 2026.07.16 | ₩48,210 | ₩48,463 | ₩47,702 | ₩47,889 | -0.66% | 1.5만 |
|---|
| 2026.07.15 | ₩48,958 | ₩48,958 | ₩48,223 | ₩48,704 | -0.52% | 2만 |
|---|
| 2026.07.14 | ₩48,723 | ₩48,771 | ₩48,637 | ₩48,707 | -0.03% | 10.8만 |
|---|
| 2026.07.13 | ₩48,757 | ₩48,757 | ₩48,196 | ₩48,224 | -1.09% | 8.1천 |
|---|
| 2026.07.10 | ₩48,544 | ₩48,944 | ₩48,517 | ₩48,924 | +0.78% | 1.1만 |
|---|
| 2026.07.09 | ₩48,450 | ₩48,610 | ₩48,210 | ₩48,490 | +0.08% | 2.3만 |
|---|
| 2026.07.08 | ₩47,796 | ₩48,037 | ₩47,716 | ₩48,037 | +0.51% | 8천 |
|---|
| 2026.07.07 | ₩48,183 | ₩48,183 | ₩47,669 | ₩47,959 | -0.47% | 1.4만 |
|---|
| 2026.07.06 | ₩48,330 | ₩48,664 | ₩48,263 | ₩48,504 | +0.36% | 1.9만 |
|---|
| 2026.07.02 | ₩48,797 | ₩48,797 | ₩47,649 | ₩47,953 | -1.73% | 9.6천 |
|---|
| 2026.07.01 | ₩48,944 | ₩48,984 | ₩48,570 | ₩48,660 | -0.58% | 1.1만 |
|---|
| 2026.06.30 | ₩48,383 | ₩49,145 | ₩47,635 | ₩49,107 | +1.50% | 14.3만 |
|---|
| 2026.06.29 | ₩47,569 | ₩48,290 | ₩47,569 | ₩48,244 | +1.42% | 6.3천 |
|---|
| 2026.06.26 | ₩47,408 | ₩47,622 | ₩47,141 | ₩47,447 | +0.08% | 9.4천 |
|---|
| 2026.06.25 | ₩48,223 | ₩48,223 | ₩47,689 | ₩47,716 | -1.05% | 1.3만 |
|---|
| 2026.06.24 | ₩47,836 | ₩48,277 | ₩47,689 | ₩47,689 | -0.31% | 1.2만 |
|---|
| 2026.06.23 | ₩48,063 | ₩48,183 | ₩47,729 | ₩47,809 | -0.53% | 1.8만 |
|---|
| 2026.06.22 | ₩49,345 | ₩49,398 | ₩48,664 | ₩48,817 | -1.07% | 2.4만 |
|---|
| 2026.06.18 | ₩49,038 | ₩49,338 | ₩49,030 | ₩49,303 | +0.54% | 1.5만 |
|---|
| 2026.06.17 | ₩48,958 | ₩49,211 | ₩48,423 | ₩48,443 | -1.05% | 1.1만 |
|---|
| 2026.06.16 | ₩49,104 | ₩49,372 | ₩48,877 | ₩48,877 | -0.46% | 3.9만 |
|---|
| 2026.06.15 | ₩48,891 | ₩49,358 | ₩48,891 | ₩49,265 | +0.76% | 9.9천 |
|---|
| 2026.06.12 | ₩47,769 | ₩48,170 | ₩47,702 | ₩48,116 | +0.73% | 1.8만 |
|---|
| 2026.06.11 | ₩46,954 | ₩47,762 | ₩46,687 | ₩47,702 | +1.59% | 7.2천 |
|---|
| 2026.06.10 | ₩47,475 | ₩47,822 | ₩46,661 | ₩46,661 | -1.72% | 3.8만 |
|---|
| 2026.06.09 | ₩48,076 | ₩48,363 | ₩46,674 | ₩47,876 | -0.42% | 1.5만 |
|---|
| 2026.06.08 | ₩47,863 | ₩48,003 | ₩47,662 | ₩47,705 | -0.33% | 2만 |
|---|
| 2026.06.05 | ₩48,744 | ₩48,744 | ₩47,408 | ₩47,494 | -2.56% | 2.6만 |
|---|
| 2026.06.04 | ₩48,757 | ₩49,332 | ₩48,617 | ₩49,225 | +0.96% | 2.1만 |
|---|
| 2026.06.03 | ₩49,452 | ₩49,465 | ₩49,251 | ₩49,251 | -0.41% | 3.1만 |
|---|
| 2026.06.02 | ₩49,425 | ₩49,665 | ₩49,405 | ₩49,585 | +0.32% | 1.1만 |
|---|
| 2026.06.01 | ₩48,971 | ₩49,599 | ₩48,918 | ₩49,492 | +1.06% | 1.6만 |
|---|
| 2026.05.29 | ₩49,078 | ₩49,291 | ₩48,998 | ₩48,998 | -0.16% | 1.5만 |
|---|
| 2026.05.28 | ₩48,624 | ₩49,038 | ₩48,604 | ₩49,038 | +0.85% | 2만 |
|---|
| 2026.05.27 | ₩48,757 | ₩48,857 | ₩48,530 | ₩48,851 | +0.19% | 3.2만 |
|---|
| 2026.05.26 | ₩48,544 | ₩48,837 | ₩48,477 | ₩48,811 | +0.55% | 1.3만 |
|---|
| 2026.05.22 | ₩48,383 | ₩48,437 | ₩48,190 | ₩48,210 | -0.36% | 1.1만 |
|---|
| 2026.05.21 | ₩47,782 | ₩48,116 | ₩47,769 | ₩48,116 | +0.70% | 8천 |
|---|
| 2026.05.20 | ₩47,368 | ₩48,036 | ₩47,368 | ₩47,956 | +1.24% | 2만 |
|---|
| 2026.05.19 | ₩47,629 | ₩47,669 | ₩47,222 | ₩47,336 | -0.61% | 1.8만 |
|---|
| 2026.05.18 | ₩48,036 | ₩48,210 | ₩47,635 | ₩47,876 | -0.33% | 2만 |
|---|
| 2026.05.15 | ₩48,437 | ₩48,437 | ₩48,049 | ₩48,103 | -0.69% | 9천 |
|---|
| 2026.05.14 | ₩48,330 | ₩48,918 | ₩48,330 | ₩48,877 | +1.13% | 3.2만 |
|---|
| 2026.05.13 | ₩48,076 | ₩48,263 | ₩47,929 | ₩48,263 | +0.39% | 2.6만 |
|---|
| 2026.05.12 | ₩48,103 | ₩48,116 | ₩47,582 | ₩48,063 | -0.08% | 4.2만 |
|---|
| 2026.05.11 | ₩47,903 | ₩48,423 | ₩47,903 | ₩48,223 | +0.67% | 2.8만 |
|---|
| 2026.05.08 | ₩48,303 | ₩48,330 | ₩48,103 | ₩48,103 | -0.41% | 8.9천 |
|---|
| 2026.05.07 | ₩48,517 | ₩48,517 | ₩47,929 | ₩48,076 | -0.91% | 1.9만 |
|---|
| 2026.05.06 | ₩47,956 | ₩48,343 | ₩47,956 | ₩48,303 | +0.72% | 1.7만 |
|---|
| 2026.05.05 | ₩47,595 | ₩47,736 | ₩47,515 | ₩47,635 | +0.08% | 2만 |
|---|
| 2026.05.04 | ₩47,595 | ₩47,742 | ₩47,266 | ₩47,435 | -0.34% | 2.6만 |
|---|
| 2026.05.01 | ₩47,822 | ₩47,916 | ₩47,589 | ₩47,589 | -0.49% | 2.2만 |
|---|
| 2026.04.30 | ₩47,555 | ₩47,662 | ₩47,088 | ₩47,569 | +0.03% | 2.7만 |
|---|
| 2026.04.29 | ₩47,502 | ₩47,609 | ₩47,315 | ₩47,609 | +0.22% | 2.3만 |
|---|
| 2026.04.28 | ₩47,502 | ₩47,595 | ₩47,262 | ₩47,435 | -0.14% | 1.7만 |
|---|
| 2026.04.27 | ₩47,956 | ₩48,021 | ₩47,782 | ₩48,021 | +0.14% | 2.1만 |
|---|
| 2026.04.24 | ₩47,435 | ₩48,036 | ₩47,435 | ₩48,003 | +1.20% | 3.2만 |
|---|
| 2026.04.23 | ₩47,248 | ₩47,529 | ₩46,808 | ₩47,195 | -0.11% | 2.1만 |
|---|
| 2026.04.22 | ₩47,328 | ₩47,502 | ₩47,208 | ₩47,502 | +0.37% | 1.9만 |
|---|
| 2026.04.21 | ₩47,382 | ₩47,382 | ₩46,848 | ₩46,941 | -0.93% | 8.7천 |
|---|
| 2026.04.20 | ₩47,128 | ₩47,215 | ₩47,035 | ₩47,168 | +0.09% | 2.8만 |
|---|
| 2026.04.17 | ₩47,061 | ₩47,461 | ₩47,008 | ₩47,275 | +0.45% | 2.4만 |
|---|
| 2026.04.16 | ₩46,687 | ₩46,808 | ₩46,507 | ₩46,701 | +0.03% | 3.8만 |
|---|
| 2026.04.15 | ₩46,580 | ₩46,661 | ₩46,447 | ₩46,661 | +0.17% | 2.1만 |
|---|
| 2026.04.14 | ₩46,046 | ₩46,474 | ₩46,046 | ₩46,474 | +0.93% | 1.9만 |
|---|
| 2026.04.13 | ₩44,951 | ₩45,719 | ₩44,951 | ₩45,719 | +1.71% | 3.5만 |
|---|
| 2026.04.10 | ₩45,218 | ₩45,332 | ₩45,085 | ₩45,152 | -0.15% | 1.9만 |
|---|
| 2026.04.09 | ₩44,537 | ₩45,045 | ₩44,444 | ₩45,005 | +1.05% | 2.2만 |
|---|
| 2026.04.08 | ₩44,477 | ₩44,604 | ₩44,317 | ₩44,577 | +0.23% | 3.3만 |
|---|
| 2026.04.07 | ₩42,748 | ₩43,095 | ₩42,467 | ₩43,095 | +0.81% | 3만 |
|---|
| 2026.04.06 | ₩42,688 | ₩42,881 | ₩42,629 | ₩42,868 | +0.42% | 3.3만 |
|---|
| 2026.04.02 | ₩41,906 | ₩42,734 | ₩41,826 | ₩42,681 | +1.85% | 2.4만 |
|---|
| 2026.04.01 | ₩42,587 | ₩42,855 | ₩42,514 | ₩42,601 | +0.03% | 2.1만 |
|---|
| 2026.03.31 | ₩41,292 | ₩42,227 | ₩41,277 | ₩42,227 | +2.26% | 1만 |
|---|
| 2026.03.30 | ₩41,426 | ₩41,573 | ₩40,718 | ₩40,878 | -1.32% | 1.8만 |
|---|
| 2026.03.27 | ₩41,693 | ₩41,693 | ₩41,012 | ₩41,132 | -1.35% | 2.3만 |
|---|
| 2026.03.26 | ₩42,587 | ₩42,734 | ₩41,813 | ₩41,853 | -1.72% | 2.6만 |
|---|
| 2026.03.25 | ₩43,148 | ₩43,148 | ₩42,774 | ₩42,961 | -0.43% | 1.2만 |
|---|
| 2026.03.24 | ₩42,494 | ₩42,828 | ₩42,360 | ₩42,628 | +0.31% | 1.8만 |
|---|
| 2026.03.23 | ₩42,988 | ₩43,413 | ₩42,855 | ₩42,868 | -0.28% | 5.8만 |
|---|
| 2026.03.20 | ₩42,935 | ₩42,935 | ₩42,214 | ₩42,267 | -1.56% | 2.1만 |
|---|
| 2026.03.19 | ₩42,855 | ₩43,028 | ₩42,628 | ₩43,028 | +0.41% | 3.9만 |
|---|
| 2026.03.18 | ₩43,656 | ₩43,749 | ₩43,122 | ₩43,188 | -1.07% | 3.7만 |
|---|
| 2026.03.17 | ₩44,043 | ₩44,070 | ₩43,709 | ₩43,856 | -0.42% | 2.3만 |
|---|
| 2026.03.16 | ₩43,743 | ₩43,923 | ₩43,644 | ₩43,743 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩43,776 | ₩43,963 | ₩43,188 | ₩43,202 | -1.31% | 3만 |
|---|
| 2026.03.12 | ₩43,976 | ₩43,990 | ₩43,549 | ₩43,562 | -0.94% | 2.7만 |
|---|
| 2026.03.11 | ₩44,497 | ₩44,497 | ₩44,177 | ₩44,302 | -0.44% | 5.5만 |
|---|
| 2026.03.10 | ₩44,657 | ₩44,764 | ₩44,430 | ₩44,511 | -0.33% | 1.7만 |
|---|
| 2026.03.09 | ₩43,616 | ₩44,577 | ₩43,402 | ₩44,524 | +2.08% | 5.5만 |
|---|
| 2026.03.06 | ₩44,257 | ₩44,524 | ₩44,016 | ₩44,110 | -0.33% | 3만 |
|---|
| 2026.03.05 | ₩44,791 | ₩45,071 | ₩44,284 | ₩44,791 | 0.00% | 4만 |
|---|
| 2026.03.04 | ₩44,738 | ₩45,192 | ₩44,691 | ₩44,951 | +0.48% | 2.1만 |
|---|
| 2026.03.03 | ₩44,217 | ₩44,804 | ₩43,976 | ₩44,564 | +0.79% | 1.8만 |
|---|
| 2026.03.02 | ₩44,404 | ₩45,285 | ₩44,404 | ₩45,165 | +1.71% | 1.5만 |
|---|
| 2026.02.27 | ₩44,604 | ₩44,911 | ₩44,604 | ₩44,911 | +0.69% | 3.2만 |
|---|
| 2026.02.26 | ₩45,459 | ₩45,459 | ₩44,671 | ₩45,071 | -0.85% | 3.2만 |
|---|
| 2026.02.25 | ₩45,399 | ₩45,606 | ₩45,392 | ₩45,552 | +0.34% | 1.7만 |
|---|
| 2026.02.24 | ₩44,591 | ₩45,145 | ₩44,591 | ₩45,085 | +1.11% | 3.5만 |
|---|
| 2026.02.23 | ₩45,165 | ₩45,198 | ₩44,591 | ₩44,684 | -1.06% | 2.1만 |
|---|
| 2026.02.20 | ₩44,991 | ₩45,399 | ₩44,991 | ₩45,365 | +0.83% | 2.1만 |
|---|
| 2026.02.19 | ₩44,938 | ₩45,051 | ₩44,778 | ₩45,031 | +0.21% | 1.6만 |
|---|
| 2026.02.18 | ₩44,965 | ₩45,298 | ₩44,925 | ₩45,098 | +0.30% | 3.4만 |
|---|
| 2026.02.17 | ₩44,524 | ₩44,911 | ₩44,337 | ₩44,698 | +0.39% | 2만 |
|---|
| 2026.02.13 | ₩44,724 | ₩44,945 | ₩44,497 | ₩44,684 | -0.09% | 1.6만 |
|---|
| 2026.02.12 | ₩45,405 | ₩45,465 | ₩44,551 | ₩44,551 | -1.88% | 3.2만 |
|---|
| 2026.02.11 | ₩45,632 | ₩45,632 | ₩45,031 | ₩45,285 | -0.76% | 1.4만 |
|---|
| 2026.02.10 | ₩45,539 | ₩45,672 | ₩45,232 | ₩45,232 | -0.67% | 5.4만 |
|---|
| 2026.02.09 | ₩44,911 | ₩45,566 | ₩44,804 | ₩45,392 | +1.07% | 4.4만 |
|---|
| 2026.02.06 | ₩44,217 | ₩45,031 | ₩44,217 | ₩44,978 | +1.72% | 3만 |
|---|
| 2026.02.05 | ₩44,217 | ₩44,404 | ₩43,816 | ₩43,923 | -0.66% | 3.6만 |
|---|
| 2026.02.04 | ₩44,831 | ₩44,831 | ₩44,030 | ₩44,137 | -1.55% | 7.1만 |
|---|
| 2026.02.03 | ₩45,766 | ₩45,766 | ₩44,517 | ₩44,911 | -1.87% | 4.6만 |
|---|
| 2026.02.02 | ₩45,686 | ₩46,030 | ₩45,686 | ₩45,793 | +0.23% | 6.1만 |
|---|
| 2026.01.30 | ₩46,073 | ₩46,211 | ₩45,706 | ₩45,873 | -0.43% | 2.8만 |
|---|
| 2026.01.29 | ₩46,474 | ₩46,474 | ₩45,686 | ₩46,353 | -0.26% | 4.4만 |
|---|
| 2026.01.28 | ₩46,580 | ₩46,580 | ₩46,327 | ₩46,500 | -0.17% | 5.2만 |
|---|
| 2026.01.27 | ₩46,300 | ₩46,580 | ₩46,268 | ₩46,527 | +0.49% | 4.1만 |
|---|
| 2026.01.26 | ₩45,939 | ₩46,287 | ₩45,939 | ₩46,167 | +0.49% | 4.2만 |
|---|
| 2026.01.23 | ₩45,806 | ₩46,138 | ₩45,726 | ₩46,046 | +0.52% | 4.2만 |
|---|
| 2026.01.22 | ₩45,980 | ₩45,980 | ₩45,779 | ₩45,779 | -0.44% | 3.7만 |
|---|
| 2026.01.21 | ₩45,525 | ₩45,859 | ₩45,165 | ₩45,592 | +0.15% | 3.5만 |
|---|
| 2026.01.20 | ₩45,980 | ₩45,980 | ₩45,258 | ₩45,365 | -1.34% | 5.4만 |
|---|
| 2026.01.16 | ₩46,273 | ₩46,554 | ₩46,273 | ₩46,420 | +0.32% | 7.7만 |
|---|
| 2026.01.15 | ₩46,367 | ₩46,607 | ₩46,257 | ₩46,340 | -0.06% | 2.9만 |
|---|
| 2026.01.14 | ₩46,273 | ₩46,273 | ₩45,672 | ₩45,859 | -0.89% | 7.4만 |
|---|
| 2026.01.13 | ₩46,727 | ₩46,727 | ₩46,247 | ₩46,412 | -0.67% | 2.9만 |
|---|
| 2026.01.12 | ₩46,347 | ₩46,727 | ₩46,347 | ₩46,701 | +0.76% | 5.2만 |
|---|
| 2026.01.09 | ₩46,273 | ₩46,607 | ₩46,153 | ₩46,607 | +0.72% | 3.2만 |
|---|
| 2026.01.08 | ₩46,247 | ₩46,247 | ₩46,062 | ₩46,113 | -0.29% | 1.3만 |
|---|
| 2026.01.07 | ₩46,500 | ₩46,627 | ₩46,220 | ₩46,233 | -0.57% | 9.3만 |
|---|
| 2026.01.06 | ₩46,113 | ₩46,540 | ₩46,033 | ₩46,487 | +0.81% | 1.3만 |
|---|
| 2026.01.05 | ₩45,779 | ₩46,287 | ₩45,779 | ₩46,060 | +0.61% | 6만 |
|---|
| 2026.01.02 | ₩45,833 | ₩46,033 | ₩45,525 | ₩45,672 | -0.35% | 4.1만 |
|---|
| 2025.12.31 | ₩46,073 | ₩46,073 | ₩45,579 | ₩45,579 | -1.07% | 2.8만 |
|---|
| 2025.12.30 | ₩46,100 | ₩46,106 | ₩45,993 | ₩45,993 | -0.23% | 3만 |
|---|
| 2025.12.29 | ₩46,233 | ₩46,233 | ₩45,986 | ₩46,180 | -0.12% | 2.8만 |
|---|
| 2025.12.26 | ₩46,273 | ₩46,343 | ₩46,233 | ₩46,313 | +0.09% | 2.8만 |
|---|
| 2025.12.24 | ₩46,167 | ₩46,287 | ₩46,100 | ₩46,244 | +0.17% | 2.4만 |
|---|
| 2025.12.23 | ₩45,726 | ₩46,177 | ₩45,726 | ₩46,126 | +0.88% | 2.5만 |
|---|
| 2025.12.22 | ₩45,719 | ₩45,846 | ₩45,572 | ₩45,846 | +0.28% | 9만 |
|---|
| 2025.12.19 | ₩45,018 | ₩45,472 | ₩45,018 | ₩45,459 | +0.98% | 2.4만 |
|---|
| 2025.12.18 | ₩44,764 | ₩45,192 | ₩44,764 | ₩44,858 | +0.21% | 6.2만 |
|---|
| 2025.12.17 | ₩45,205 | ₩45,205 | ₩44,458 | ₩44,537 | -1.48% | 1.9만 |
|---|
| 2025.12.16 | ₩44,978 | ₩45,152 | ₩44,844 | ₩45,018 | +0.09% | 2.1만 |
|---|
| 2025.12.15 | ₩45,392 | ₩45,392 | ₩45,018 | ₩45,018 | -0.82% | 2.3만 |
|---|
| 2025.12.12 | ₩46,006 | ₩46,006 | ₩45,111 | ₩45,218 | -1.71% | 1.6만 |
|---|
| 2025.12.11 | ₩45,632 | ₩46,126 | ₩45,579 | ₩46,020 | +0.85% | 1.9만 |
|---|
| 2025.12.10 | ₩45,699 | ₩45,913 | ₩45,483 | ₩45,726 | +0.06% | 4.3만 |
|---|
| 2025.12.09 | ₩45,846 | ₩45,873 | ₩45,699 | ₩45,699 | -0.32% | 2.3만 |
|---|
| 2025.12.08 | ₩45,859 | ₩45,993 | ₩45,753 | ₩45,886 | +0.06% | 2.5만 |
|---|
| 2025.12.05 | ₩45,873 | ₩45,953 | ₩45,739 | ₩45,873 | 0.00% | 1.8만 |
|---|
| 2025.12.04 | ₩45,793 | ₩45,859 | ₩45,610 | ₩45,753 | -0.09% | 3.4만 |
|---|
| 2025.12.03 | ₩45,619 | ₩45,777 | ₩45,445 | ₩45,632 | +0.03% | 1.4만 |
|---|
| 2025.12.02 | ₩46,006 | ₩46,006 | ₩45,766 | ₩45,833 | -0.38% | 1.5만 |
|---|
| 2025.12.01 | ₩45,899 | ₩46,006 | ₩45,699 | ₩45,806 | -0.20% | 4만 |
|---|
| 2025.11.28 | ₩45,966 | ₩46,086 | ₩45,833 | ₩46,086 | +0.26% | 1.1만 |
|---|
| 2025.11.26 | ₩45,753 | ₩45,913 | ₩45,706 | ₩45,846 | +0.20% | 1.7만 |
|---|
| 2025.11.25 | ₩44,991 | ₩45,485 | ₩44,677 | ₩45,485 | +1.10% | 2.4만 |
|---|
| 2025.11.24 | ₩44,511 | ₩45,098 | ₩44,511 | ₩45,005 | +1.11% | 1.9만 |
|---|
| 2025.11.21 | ₩44,337 | ₩44,778 | ₩43,723 | ₩44,364 | +0.06% | 3.9만 |
|---|
| 2025.11.20 | ₩45,619 | ₩45,672 | ₩44,223 | ₩44,270 | -2.96% | 2.7만 |
|---|
| 2025.11.19 | ₩44,577 | ₩44,949 | ₩44,524 | ₩44,858 | +0.63% | 2.7만 |
|---|
| 2025.11.18 | ₩44,684 | ₩44,898 | ₩44,364 | ₩44,551 | -0.30% | 2.9만 |
|---|
| 2025.11.17 | ₩45,459 | ₩45,511 | ₩44,858 | ₩45,065 | -0.87% | 2.9만 |
|---|
| 2025.11.14 | ₩45,138 | ₩45,783 | ₩44,995 | ₩45,499 | +0.80% | 1.6만 |
|---|
| 2025.11.13 | ₩46,233 | ₩46,327 | ₩45,525 | ₩45,672 | -1.21% | 5만 |
|---|
| 2025.11.12 | ₩46,594 | ₩46,594 | ₩46,264 | ₩46,367 | -0.49% | 1.1만 |
|---|
| 2025.11.11 | ₩46,340 | ₩46,447 | ₩46,287 | ₩46,353 | +0.03% | 1.1만 |
|---|
| 2025.11.10 | ₩46,300 | ₩46,599 | ₩46,122 | ₩46,546 | +0.53% | 2.7만 |
|---|
| 2025.11.07 | ₩45,512 | ₩45,819 | ₩45,085 | ₩45,806 | +0.65% | 3.3만 |
|---|
| 2025.11.06 | ₩46,300 | ₩46,300 | ₩45,599 | ₩45,686 | -1.33% | 12.5만 |
|---|
| 2025.11.05 | ₩46,287 | ₩46,714 | ₩46,287 | ₩46,327 | +0.09% | 1.8만 |
|---|
| 2025.11.04 | ₩46,367 | ₩46,727 | ₩46,313 | ₩46,434 | +0.14% | 3.2만 |
|---|
| 2025.11.03 | ₩47,101 | ₩47,228 | ₩46,848 | ₩46,901 | -0.43% | 1.9만 |
|---|
| 2025.10.31 | ₩47,382 | ₩47,382 | ₩46,808 | ₩46,914 | -0.99% | 3.8만 |
|---|
| 2025.10.30 | ₩47,021 | ₩47,274 | ₩46,874 | ₩46,901 | -0.26% | 3만 |
|---|
| 2025.10.29 | ₩47,676 | ₩47,702 | ₩47,342 | ₩47,489 | -0.39% | 1.9만 |
|---|
| 2025.10.28 | ₩47,529 | ₩47,649 | ₩47,328 | ₩47,515 | -0.03% | 3.4만 |
|---|
| 2025.10.27 | ₩47,328 | ₩47,395 | ₩47,235 | ₩47,382 | +0.11% | 4.9만 |
|---|
| 2025.10.24 | ₩46,954 | ₩46,981 | ₩46,872 | ₩46,881 | -0.16% | 2.5만 |
|---|
| 2025.10.23 | ₩46,353 | ₩46,674 | ₩46,353 | ₩46,540 | +0.40% | 2.7만 |
|---|
| 2025.10.22 | ₩46,607 | ₩46,674 | ₩46,153 | ₩46,327 | -0.60% | 2.4만 |
|---|
| 2025.10.21 | ₩46,500 | ₩46,661 | ₩46,424 | ₩46,634 | +0.29% | 2.2만 |
|---|
| 2025.10.20 | ₩46,273 | ₩46,514 | ₩46,126 | ₩46,447 | +0.38% | 1.2만 |
|---|
| 2025.10.17 | ₩45,793 | ₩46,100 | ₩45,687 | ₩45,993 | +0.44% | 1.1만 |
|---|
| 2025.10.16 | ₩46,594 | ₩46,594 | ₩45,659 | ₩45,819 | -1.66% | 5.5만 |
|---|
| 2025.10.15 | ₩46,861 | ₩46,941 | ₩46,100 | ₩46,353 | -1.08% | 2.4만 |
|---|
| 2025.10.14 | ₩46,193 | ₩46,767 | ₩45,980 | ₩46,407 | +0.46% | 2.2만 |
|---|
| 2025.10.13 | ₩46,687 | ₩46,766 | ₩46,580 | ₩46,697 | +0.02% | 1.3만 |
|---|
| 2025.10.10 | ₩47,342 | ₩47,408 | ₩46,033 | ₩46,060 | -2.71% | 3만 |
|---|