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 | ₩49,104 | ₩49,211 | ₩48,970 | ₩49,176 | +0.15% | 6.8천 |
| 2026.10.08 | ₩49,117 | ₩49,251 | ₩48,722 | ₩48,809 | -0.63% | 6.3천 |
| 2026.10.07 | ₩49,171 | ₩49,412 | ₩49,097 | ₩49,360 | +0.38% | 6.7천 |
| 2026.10.06 | ₩49,519 | ₩49,741 | ₩49,519 | ₩49,609 | +0.18% | 1.3만 |
| 2026.10.05 | ₩49,064 | ₩49,493 | ₩48,929 | ₩49,342 | +0.57% | 1.2만 |
| 2026.10.02 | ₩49,224 | ₩49,224 | ₩48,675 | ₩48,849 | -0.76% | 2.7만 |
| 2026.10.01 | ₩48,688 | ₩48,688 | ₩48,192 | ₩48,612 | -0.16% | 3.4만 |
| 2026.09.30 | ₩48,849 | ₩48,849 | ₩48,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,476 |
| -0.76% |
| 9.7천 |
| 2026.09.29 | ₩48,648 | ₩48,661 | ₩48,433 | ₩48,582 | -0.14% | 5.6천 |
|---|
| 2026.09.28 | ₩48,541 | ₩48,661 | ₩48,246 | ₩48,500 | -0.08% | 2.1만 |
|---|
| 2026.09.25 | ₩48,755 | ₩48,836 | ₩48,460 | ₩48,795 | +0.08% | 3.9만 |
|---|
| 2026.09.24 | ₩47,977 | ₩48,628 | ₩47,897 | ₩48,554 | +1.20% | 1.6만 |
|---|
| 2026.09.23 | ₩48,688 | ₩48,688 | ₩48,411 | ₩48,411 | -0.57% | 5.3천 |
|---|
| 2026.09.22 | ₩48,742 | ₩48,916 | ₩48,663 | ₩48,903 | +0.33% | 2.9만 |
|---|
| 2026.09.21 | ₩48,165 | ₩48,775 | ₩48,079 | ₩48,755 | +1.22% | 1.9만 |
|---|
| 2026.09.18 | ₩47,468 | ₩47,670 | ₩47,381 | ₩47,670 | +0.43% | 1.2만 |
|---|
| 2026.09.17 | ₩47,488 | ₩47,488 | ₩47,186 | ₩47,213 | -0.58% | 1만 |
|---|
| 2026.09.16 | ₩47,066 | ₩47,253 | ₩46,462 | ₩46,670 | -0.84% | 1.4만 |
|---|
| 2026.09.15 | ₩47,133 | ₩47,133 | ₩46,663 | ₩46,737 | -0.84% | 1.9만 |
|---|
| 2026.09.14 | ₩47,106 | ₩47,294 | ₩46,985 | ₩47,106 | 0.00% | 2만 |
|---|
| 2026.09.11 | ₩47,843 | ₩48,058 | ₩47,843 | ₩47,898 | +0.11% | 1.9만 |
|---|
| 2026.09.10 | ₩47,414 | ₩47,622 | ₩47,334 | ₩47,378 | -0.08% | 8.2천 |
|---|
| 2026.09.09 | ₩48,004 | ₩48,044 | ₩47,877 | ₩47,894 | -0.23% | 4.1천 |
|---|
| 2026.09.08 | ₩48,293 | ₩48,406 | ₩48,179 | ₩48,264 | -0.06% | 1.1만 |
|---|
| 2026.09.04 | ₩48,165 | ₩48,272 | ₩48,058 | ₩48,224 | +0.12% | 1.5만 |
|---|
| 2026.09.03 | ₩47,723 | ₩48,044 | ₩47,495 | ₩47,977 | +0.53% | 1.5만 |
|---|
| 2026.09.02 | ₩47,562 | ₩47,763 | ₩47,468 | ₩47,627 | +0.14% | 1.4만 |
|---|
| 2026.09.01 | ₩47,649 | ₩47,776 | ₩47,387 | ₩47,501 | -0.31% | 5.7만 |
|---|
| 2026.08.31 | ₩48,339 | ₩48,339 | ₩47,991 | ₩48,219 | -0.25% | 1.5만 |
|---|
| 2026.08.28 | ₩48,862 | ₩48,903 | ₩48,380 | ₩48,380 | -0.99% | 9.9천 |
|---|
| 2026.08.27 | ₩48,956 | ₩48,996 | ₩48,353 | ₩48,836 | -0.25% | 5.3만 |
|---|
| 2026.08.26 | ₩48,420 | ₩48,641 | ₩48,420 | ₩48,554 | +0.28% | 1.6만 |
|---|
| 2026.08.25 | ₩48,487 | ₩48,519 | ₩48,326 | ₩48,519 | +0.07% | 7.8천 |
|---|
| 2026.08.24 | ₩48,192 | ₩48,272 | ₩47,977 | ₩48,111 | -0.17% | 2.6만 |
|---|
| 2026.08.21 | ₩48,527 | ₩48,527 | ₩48,259 | ₩48,427 | -0.21% | 1만 |
|---|
| 2026.08.20 | ₩48,313 | ₩48,547 | ₩48,170 | ₩48,170 | -0.29% | 1.8만 |
|---|
| 2026.08.19 | ₩48,956 | ₩48,956 | ₩48,608 | ₩48,608 | -0.71% | 2.5만 |
|---|
| 2026.08.18 | ₩49,064 | ₩49,224 | ₩49,023 | ₩49,057 | -0.01% | 1.4만 |
|---|
| 2026.08.17 | ₩49,814 | ₩50,002 | ₩49,761 | ₩49,792 | -0.05% | 2.1만 |
|---|
| 2026.08.14 | ₩49,908 | ₩49,922 | ₩49,721 | ₩49,816 | -0.19% | 1.2만 |
|---|
| 2026.08.13 | ₩49,868 | ₩50,150 | ₩49,868 | ₩49,872 | +0.01% | 5천 |
|---|
| 2026.08.12 | ₩49,949 | ₩49,949 | ₩49,691 | ₩49,691 | -0.52% | 9.4천 |
|---|
| 2026.08.11 | ₩49,814 | ₩49,821 | ₩49,372 | ₩49,377 | -0.88% | 7.1천 |
|---|
| 2026.08.10 | ₩49,721 | ₩49,949 | ₩49,399 | ₩49,412 | -0.62% | 4만 |
|---|
| 2026.08.07 | ₩49,975 | ₩49,975 | ₩49,439 | ₩49,556 | -0.84% | 1.1만 |
|---|
| 2026.08.06 | ₩49,667 | ₩49,855 | ₩49,542 | ₩49,542 | -0.25% | 2.3만 |
|---|
| 2026.08.05 | ₩50,244 | ₩50,384 | ₩49,640 | ₩49,654 | -1.17% | 3.8만 |
|---|
| 2026.08.04 | ₩49,385 | ₩49,861 | ₩49,338 | ₩49,747 | +0.73% | 2.8만 |
|---|
| 2026.08.03 | ₩48,165 | ₩48,903 | ₩48,165 | ₩48,837 | +1.39% | 1.3만 |
|---|
| 2026.07.31 | ₩47,951 | ₩48,299 | ₩47,656 | ₩48,250 | +0.62% | 1.5만 |
|---|
| 2026.07.30 | ₩46,757 | ₩47,186 | ₩46,757 | ₩47,119 | +0.77% | 2.4만 |
|---|
| 2026.07.29 | ₩46,744 | ₩46,864 | ₩45,792 | ₩45,792 | -2.04% | 1.7만 |
|---|
| 2026.07.28 | ₩46,905 | ₩46,945 | ₩46,261 | ₩46,867 | -0.08% | 1.1만 |
|---|
| 2026.07.27 | ₩47,870 | ₩47,870 | ₩46,717 | ₩47,103 | -1.60% | 1만 |
|---|
| 2026.07.24 | ₩47,656 | ₩47,796 | ₩47,180 | ₩47,235 | -0.88% | 1.3만 |
|---|
| 2026.07.23 | ₩47,776 | ₩47,776 | ₩47,428 | ₩47,579 | -0.41% | 4천 |
|---|
| 2026.07.22 | ₩47,910 | ₩48,500 | ₩47,910 | ₩48,192 | +0.59% | 3.5천 |
|---|
| 2026.07.21 | ₩48,111 | ₩48,259 | ₩47,897 | ₩48,204 | +0.19% | 1.2만 |
|---|
| 2026.07.20 | ₩48,138 | ₩48,138 | ₩47,562 | ₩47,611 | -1.09% | 1.8만 |
|---|
| 2026.07.17 | ₩47,334 | ₩47,937 | ₩46,945 | ₩47,566 | +0.49% | 1.2만 |
|---|
| 2026.07.16 | ₩48,406 | ₩48,661 | ₩47,897 | ₩48,085 | -0.66% | 1.5만 |
|---|
| 2026.07.15 | ₩49,157 | ₩49,157 | ₩48,420 | ₩48,903 | -0.52% | 2만 |
|---|
| 2026.07.14 | ₩48,921 | ₩48,970 | ₩48,836 | ₩48,905 | -0.03% | 10.8만 |
|---|
| 2026.07.13 | ₩48,956 | ₩48,956 | ₩48,393 | ₩48,421 | -1.09% | 8.1천 |
|---|
| 2026.07.10 | ₩48,742 | ₩49,144 | ₩48,715 | ₩49,124 | +0.78% | 1.1만 |
|---|
| 2026.07.09 | ₩48,648 | ₩48,809 | ₩48,406 | ₩48,688 | +0.08% | 2.3만 |
|---|
| 2026.07.08 | ₩47,991 | ₩48,234 | ₩47,910 | ₩48,234 | +0.51% | 8천 |
|---|
| 2026.07.07 | ₩48,380 | ₩48,380 | ₩47,863 | ₩48,154 | -0.47% | 1.4만 |
|---|
| 2026.07.06 | ₩48,527 | ₩48,862 | ₩48,460 | ₩48,701 | +0.36% | 1.9만 |
|---|
| 2026.07.02 | ₩48,996 | ₩48,996 | ₩47,843 | ₩48,149 | -1.73% | 9.6천 |
|---|
| 2026.07.01 | ₩49,144 | ₩49,184 | ₩48,769 | ₩48,858 | -0.58% | 1.1만 |
|---|
| 2026.06.30 | ₩48,581 | ₩49,345 | ₩47,830 | ₩49,308 | +1.50% | 14.3만 |
|---|
| 2026.06.29 | ₩47,763 | ₩48,487 | ₩47,763 | ₩48,441 | +1.42% | 6.3천 |
|---|
| 2026.06.26 | ₩47,602 | ₩47,816 | ₩47,334 | ₩47,641 | +0.08% | 9.4천 |
|---|
| 2026.06.25 | ₩48,420 | ₩48,420 | ₩47,884 | ₩47,910 | -1.05% | 1.3만 |
|---|
| 2026.06.24 | ₩48,031 | ₩48,474 | ₩47,884 | ₩47,884 | -0.31% | 1.2만 |
|---|
| 2026.06.23 | ₩48,259 | ₩48,380 | ₩47,924 | ₩48,004 | -0.53% | 1.8만 |
|---|
| 2026.06.22 | ₩49,546 | ₩49,600 | ₩48,862 | ₩49,017 | -1.07% | 2.4만 |
|---|
| 2026.06.18 | ₩49,238 | ₩49,540 | ₩49,230 | ₩49,505 | +0.54% | 1.5만 |
|---|
| 2026.06.17 | ₩49,157 | ₩49,412 | ₩48,621 | ₩48,641 | -1.05% | 1.1만 |
|---|
| 2026.06.16 | ₩49,305 | ₩49,573 | ₩49,077 | ₩49,077 | -0.46% | 3.9만 |
|---|
| 2026.06.15 | ₩49,090 | ₩49,560 | ₩49,090 | ₩49,466 | +0.76% | 9.9천 |
|---|
| 2026.06.12 | ₩47,964 | ₩48,366 | ₩47,897 | ₩48,313 | +0.73% | 1.8만 |
|---|
| 2026.06.11 | ₩47,146 | ₩47,957 | ₩46,878 | ₩47,897 | +1.59% | 7.2천 |
|---|
| 2026.06.10 | ₩47,669 | ₩48,018 | ₩46,851 | ₩46,851 | -1.72% | 3.8만 |
|---|
| 2026.06.09 | ₩48,272 | ₩48,561 | ₩46,864 | ₩48,071 | -0.42% | 1.5만 |
|---|
| 2026.06.08 | ₩48,058 | ₩48,199 | ₩47,857 | ₩47,900 | -0.33% | 2만 |
|---|
| 2026.06.05 | ₩48,943 | ₩48,943 | ₩47,602 | ₩47,688 | -2.56% | 2.6만 |
|---|
| 2026.06.04 | ₩48,956 | ₩49,533 | ₩48,815 | ₩49,426 | +0.96% | 2.1만 |
|---|
| 2026.06.03 | ₩49,654 | ₩49,667 | ₩49,452 | ₩49,452 | -0.41% | 3.1만 |
|---|
| 2026.06.02 | ₩49,627 | ₩49,868 | ₩49,607 | ₩49,788 | +0.32% | 1.1만 |
|---|
| 2026.06.01 | ₩49,171 | ₩49,801 | ₩49,117 | ₩49,694 | +1.06% | 1.6만 |
|---|
| 2026.05.29 | ₩49,278 | ₩49,493 | ₩49,198 | ₩49,198 | -0.16% | 1.5만 |
|---|
| 2026.05.28 | ₩48,822 | ₩49,238 | ₩48,802 | ₩49,238 | +0.85% | 2만 |
|---|
| 2026.05.27 | ₩48,956 | ₩49,057 | ₩48,728 | ₩49,050 | +0.19% | 3.2만 |
|---|
| 2026.05.26 | ₩48,742 | ₩49,037 | ₩48,675 | ₩49,010 | +0.55% | 1.3만 |
|---|
| 2026.05.22 | ₩48,581 | ₩48,634 | ₩48,386 | ₩48,406 | -0.36% | 1.1만 |
|---|
| 2026.05.21 | ₩47,977 | ₩48,313 | ₩47,964 | ₩48,313 | +0.70% | 8천 |
|---|
| 2026.05.20 | ₩47,562 | ₩48,232 | ₩47,562 | ₩48,152 | +1.24% | 2만 |
|---|
| 2026.05.19 | ₩47,823 | ₩47,863 | ₩47,414 | ₩47,530 | -0.61% | 1.8만 |
|---|
| 2026.05.18 | ₩48,232 | ₩48,406 | ₩47,830 | ₩48,071 | -0.33% | 2만 |
|---|
| 2026.05.15 | ₩48,634 | ₩48,634 | ₩48,246 | ₩48,299 | -0.69% | 9천 |
|---|
| 2026.05.14 | ₩48,527 | ₩49,117 | ₩48,527 | ₩49,077 | +1.13% | 3.2만 |
|---|
| 2026.05.13 | ₩48,272 | ₩48,460 | ₩48,125 | ₩48,460 | +0.39% | 2.6만 |
|---|
| 2026.05.12 | ₩48,299 | ₩48,313 | ₩47,776 | ₩48,259 | -0.08% | 4.2만 |
|---|
| 2026.05.11 | ₩48,098 | ₩48,621 | ₩48,098 | ₩48,420 | +0.67% | 2.8만 |
|---|
| 2026.05.08 | ₩48,500 | ₩48,527 | ₩48,299 | ₩48,299 | -0.41% | 8.9천 |
|---|
| 2026.05.07 | ₩48,715 | ₩48,715 | ₩48,125 | ₩48,272 | -0.91% | 1.9만 |
|---|
| 2026.05.06 | ₩48,152 | ₩48,541 | ₩48,152 | ₩48,500 | +0.72% | 1.7만 |
|---|
| 2026.05.05 | ₩47,790 | ₩47,930 | ₩47,709 | ₩47,830 | +0.08% | 2만 |
|---|
| 2026.05.04 | ₩47,790 | ₩47,937 | ₩47,458 | ₩47,629 | -0.34% | 2.6만 |
|---|
| 2026.05.01 | ₩48,018 | ₩48,111 | ₩47,783 | ₩47,783 | -0.49% | 2.2만 |
|---|
| 2026.04.30 | ₩47,749 | ₩47,857 | ₩47,280 | ₩47,763 | +0.03% | 2.7만 |
|---|
| 2026.04.29 | ₩47,696 | ₩47,803 | ₩47,508 | ₩47,803 | +0.22% | 2.3만 |
|---|
| 2026.04.28 | ₩47,696 | ₩47,790 | ₩47,454 | ₩47,629 | -0.14% | 1.7만 |
|---|
| 2026.04.27 | ₩48,152 | ₩48,217 | ₩47,977 | ₩48,217 | +0.14% | 2.1만 |
|---|
| 2026.04.24 | ₩47,629 | ₩48,232 | ₩47,629 | ₩48,199 | +1.20% | 3.2만 |
|---|
| 2026.04.23 | ₩47,441 | ₩47,723 | ₩46,999 | ₩47,387 | -0.11% | 2.1만 |
|---|
| 2026.04.22 | ₩47,521 | ₩47,696 | ₩47,401 | ₩47,696 | +0.37% | 1.9만 |
|---|
| 2026.04.21 | ₩47,575 | ₩47,575 | ₩47,039 | ₩47,133 | -0.93% | 8.7천 |
|---|
| 2026.04.20 | ₩47,320 | ₩47,408 | ₩47,226 | ₩47,361 | +0.09% | 2.8만 |
|---|
| 2026.04.17 | ₩47,253 | ₩47,654 | ₩47,200 | ₩47,468 | +0.45% | 2.4만 |
|---|
| 2026.04.16 | ₩46,878 | ₩46,999 | ₩46,697 | ₩46,891 | +0.03% | 3.8만 |
|---|
| 2026.04.15 | ₩46,771 | ₩46,851 | ₩46,637 | ₩46,851 | +0.17% | 2.1만 |
|---|
| 2026.04.14 | ₩46,234 | ₩46,663 | ₩46,234 | ₩46,663 | +0.93% | 1.9만 |
|---|
| 2026.04.13 | ₩45,135 | ₩45,906 | ₩45,135 | ₩45,906 | +1.71% | 3.5만 |
|---|
| 2026.04.10 | ₩45,403 | ₩45,517 | ₩45,269 | ₩45,336 | -0.15% | 1.9만 |
|---|
| 2026.04.09 | ₩44,719 | ₩45,229 | ₩44,625 | ₩45,188 | +1.05% | 2.2만 |
|---|
| 2026.04.08 | ₩44,659 | ₩44,786 | ₩44,498 | ₩44,759 | +0.23% | 3.3만 |
|---|
| 2026.04.07 | ₩42,922 | ₩43,271 | ₩42,641 | ₩43,271 | +0.81% | 3만 |
|---|
| 2026.04.06 | ₩42,862 | ₩43,056 | ₩42,803 | ₩43,043 | +0.42% | 3.3만 |
|---|
| 2026.04.02 | ₩42,077 | ₩42,909 | ₩41,997 | ₩42,855 | +1.85% | 2.4만 |
|---|
| 2026.04.01 | ₩42,761 | ₩43,029 | ₩42,688 | ₩42,775 | +0.03% | 2.1만 |
|---|
| 2026.03.31 | ₩41,461 | ₩42,399 | ₩41,446 | ₩42,399 | +2.26% | 1만 |
|---|
| 2026.03.30 | ₩41,595 | ₩41,742 | ₩40,884 | ₩41,045 | -1.32% | 1.8만 |
|---|
| 2026.03.27 | ₩41,863 | ₩41,863 | ₩41,179 | ₩41,300 | -1.35% | 2.3만 |
|---|
| 2026.03.26 | ₩42,761 | ₩42,909 | ₩41,984 | ₩42,024 | -1.72% | 2.6만 |
|---|
| 2026.03.25 | ₩43,324 | ₩43,324 | ₩42,949 | ₩43,137 | -0.43% | 1.2만 |
|---|
| 2026.03.24 | ₩42,667 | ₩43,003 | ₩42,533 | ₩42,802 | +0.31% | 1.8만 |
|---|
| 2026.03.23 | ₩43,164 | ₩43,590 | ₩43,029 | ₩43,043 | -0.28% | 5.8만 |
|---|
| 2026.03.20 | ₩43,110 | ₩43,110 | ₩42,386 | ₩42,439 | -1.56% | 2.1만 |
|---|
| 2026.03.19 | ₩43,029 | ₩43,204 | ₩42,802 | ₩43,204 | +0.41% | 3.9만 |
|---|
| 2026.03.18 | ₩43,834 | ₩43,928 | ₩43,298 | ₩43,365 | -1.07% | 3.7만 |
|---|
| 2026.03.17 | ₩44,223 | ₩44,250 | ₩43,888 | ₩44,035 | -0.42% | 2.3만 |
|---|
| 2026.03.16 | ₩43,921 | ₩44,102 | ₩43,822 | ₩43,921 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩43,955 | ₩44,142 | ₩43,365 | ₩43,378 | -1.31% | 3만 |
|---|
| 2026.03.12 | ₩44,156 | ₩44,169 | ₩43,727 | ₩43,740 | -0.94% | 2.7만 |
|---|
| 2026.03.11 | ₩44,679 | ₩44,679 | ₩44,357 | ₩44,483 | -0.44% | 5.5만 |
|---|
| 2026.03.10 | ₩44,840 | ₩44,947 | ₩44,612 | ₩44,692 | -0.33% | 1.7만 |
|---|
| 2026.03.09 | ₩43,794 | ₩44,759 | ₩43,579 | ₩44,706 | +2.08% | 5.5만 |
|---|
| 2026.03.06 | ₩44,437 | ₩44,706 | ₩44,196 | ₩44,290 | -0.33% | 3만 |
|---|
| 2026.03.05 | ₩44,974 | ₩45,255 | ₩44,464 | ₩44,974 | 0.00% | 4만 |
|---|
| 2026.03.04 | ₩44,920 | ₩45,376 | ₩44,873 | ₩45,135 | +0.48% | 2.1만 |
|---|
| 2026.03.03 | ₩44,397 | ₩44,987 | ₩44,156 | ₩44,746 | +0.79% | 1.8만 |
|---|
| 2026.03.02 | ₩44,585 | ₩45,470 | ₩44,585 | ₩45,349 | +1.71% | 1.5만 |
|---|
| 2026.02.27 | ₩44,786 | ₩45,094 | ₩44,786 | ₩45,094 | +0.69% | 3.2만 |
|---|
| 2026.02.26 | ₩45,644 | ₩45,644 | ₩44,853 | ₩45,255 | -0.85% | 3.2만 |
|---|
| 2026.02.25 | ₩45,584 | ₩45,792 | ₩45,577 | ₩45,738 | +0.34% | 1.7만 |
|---|
| 2026.02.24 | ₩44,773 | ₩45,329 | ₩44,773 | ₩45,269 | +1.11% | 3.5만 |
|---|
| 2026.02.23 | ₩45,349 | ₩45,383 | ₩44,773 | ₩44,867 | -1.06% | 2.1만 |
|---|
| 2026.02.20 | ₩45,175 | ₩45,584 | ₩45,175 | ₩45,550 | +0.83% | 2.1만 |
|---|
| 2026.02.19 | ₩45,121 | ₩45,235 | ₩44,960 | ₩45,215 | +0.21% | 1.6만 |
|---|
| 2026.02.18 | ₩45,148 | ₩45,483 | ₩45,108 | ₩45,282 | +0.30% | 3.4만 |
|---|
| 2026.02.17 | ₩44,706 | ₩45,094 | ₩44,518 | ₩44,880 | +0.39% | 2만 |
|---|
| 2026.02.13 | ₩44,907 | ₩45,128 | ₩44,679 | ₩44,867 | -0.09% | 1.6만 |
|---|
| 2026.02.12 | ₩45,591 | ₩45,651 | ₩44,732 | ₩44,732 | -1.88% | 3.2만 |
|---|
| 2026.02.11 | ₩45,819 | ₩45,819 | ₩45,215 | ₩45,470 | -0.76% | 1.4만 |
|---|
| 2026.02.10 | ₩45,725 | ₩45,859 | ₩45,416 | ₩45,416 | -0.67% | 5.4만 |
|---|
| 2026.02.09 | ₩45,094 | ₩45,752 | ₩44,987 | ₩45,577 | +1.07% | 4.4만 |
|---|
| 2026.02.06 | ₩44,397 | ₩45,215 | ₩44,397 | ₩45,162 | +1.72% | 3만 |
|---|
| 2026.02.05 | ₩44,397 | ₩44,585 | ₩43,995 | ₩44,102 | -0.66% | 3.6만 |
|---|
| 2026.02.04 | ₩45,014 | ₩45,014 | ₩44,209 | ₩44,317 | -1.55% | 7.1만 |
|---|
| 2026.02.03 | ₩45,953 | ₩45,953 | ₩44,699 | ₩45,094 | -1.87% | 4.6만 |
|---|
| 2026.02.02 | ₩45,872 | ₩46,218 | ₩45,872 | ₩45,979 | +0.23% | 6.1만 |
|---|
| 2026.01.30 | ₩46,261 | ₩46,399 | ₩45,892 | ₩46,060 | -0.43% | 2.8만 |
|---|
| 2026.01.29 | ₩46,663 | ₩46,663 | ₩45,872 | ₩46,543 | -0.26% | 4.4만 |
|---|
| 2026.01.28 | ₩46,771 | ₩46,771 | ₩46,516 | ₩46,690 | -0.17% | 5.2만 |
|---|
| 2026.01.27 | ₩46,489 | ₩46,771 | ₩46,457 | ₩46,717 | +0.49% | 4.1만 |
|---|
| 2026.01.26 | ₩46,127 | ₩46,476 | ₩46,127 | ₩46,355 | +0.49% | 4.2만 |
|---|
| 2026.01.23 | ₩45,993 | ₩46,327 | ₩45,912 | ₩46,234 | +0.52% | 4.2만 |
|---|
| 2026.01.22 | ₩46,167 | ₩46,167 | ₩45,966 | ₩45,966 | -0.44% | 3.7만 |
|---|
| 2026.01.21 | ₩45,711 | ₩46,047 | ₩45,349 | ₩45,778 | +0.15% | 3.5만 |
|---|
| 2026.01.20 | ₩46,167 | ₩46,167 | ₩45,443 | ₩45,550 | -1.34% | 5.4만 |
|---|
| 2026.01.16 | ₩46,462 | ₩46,744 | ₩46,462 | ₩46,610 | +0.32% | 7.7만 |
|---|
| 2026.01.15 | ₩46,556 | ₩46,797 | ₩46,446 | ₩46,529 | -0.06% | 2.9만 |
|---|
| 2026.01.14 | ₩46,462 | ₩46,462 | ₩45,859 | ₩46,047 | -0.89% | 7.4만 |
|---|
| 2026.01.13 | ₩46,918 | ₩46,918 | ₩46,435 | ₩46,602 | -0.67% | 2.9만 |
|---|
| 2026.01.12 | ₩46,536 | ₩46,918 | ₩46,536 | ₩46,891 | +0.76% | 5.2만 |
|---|
| 2026.01.09 | ₩46,462 | ₩46,797 | ₩46,342 | ₩46,797 | +0.72% | 3.2만 |
|---|
| 2026.01.08 | ₩46,435 | ₩46,435 | ₩46,250 | ₩46,301 | -0.29% | 1.3만 |
|---|
| 2026.01.07 | ₩46,690 | ₩46,818 | ₩46,409 | ₩46,422 | -0.57% | 9.3만 |
|---|
| 2026.01.06 | ₩46,301 | ₩46,730 | ₩46,221 | ₩46,677 | +0.81% | 1.3만 |
|---|
| 2026.01.05 | ₩45,966 | ₩46,476 | ₩45,966 | ₩46,248 | +0.61% | 6만 |
|---|
| 2026.01.02 | ₩46,020 | ₩46,221 | ₩45,711 | ₩45,859 | -0.35% | 4.1만 |
|---|
| 2025.12.31 | ₩46,261 | ₩46,261 | ₩45,765 | ₩45,765 | -1.07% | 2.8만 |
|---|
| 2025.12.30 | ₩46,288 | ₩46,295 | ₩46,181 | ₩46,181 | -0.23% | 3만 |
|---|
| 2025.12.29 | ₩46,422 | ₩46,422 | ₩46,174 | ₩46,368 | -0.12% | 2.8만 |
|---|
| 2025.12.26 | ₩46,462 | ₩46,532 | ₩46,422 | ₩46,502 | +0.09% | 2.8만 |
|---|
| 2025.12.24 | ₩46,355 | ₩46,476 | ₩46,288 | ₩46,433 | +0.17% | 2.4만 |
|---|
| 2025.12.23 | ₩45,912 | ₩46,366 | ₩45,912 | ₩46,315 | +0.88% | 2.5만 |
|---|
| 2025.12.22 | ₩45,906 | ₩46,033 | ₩45,758 | ₩46,033 | +0.28% | 9만 |
|---|
| 2025.12.19 | ₩45,202 | ₩45,658 | ₩45,202 | ₩45,644 | +0.98% | 2.4만 |
|---|
| 2025.12.18 | ₩44,947 | ₩45,376 | ₩44,947 | ₩45,041 | +0.21% | 6.2만 |
|---|
| 2025.12.17 | ₩45,389 | ₩45,389 | ₩44,640 | ₩44,719 | -1.48% | 1.9만 |
|---|
| 2025.12.16 | ₩45,162 | ₩45,336 | ₩45,027 | ₩45,202 | +0.09% | 2.1만 |
|---|
| 2025.12.15 | ₩45,577 | ₩45,577 | ₩45,202 | ₩45,202 | -0.82% | 2.3만 |
|---|
| 2025.12.12 | ₩46,194 | ₩46,194 | ₩45,296 | ₩45,403 | -1.71% | 1.6만 |
|---|
| 2025.12.11 | ₩45,819 | ₩46,315 | ₩45,765 | ₩46,207 | +0.85% | 1.9만 |
|---|
| 2025.12.10 | ₩45,886 | ₩46,100 | ₩45,668 | ₩45,912 | +0.06% | 4.3만 |
|---|
| 2025.12.09 | ₩46,033 | ₩46,060 | ₩45,886 | ₩45,886 | -0.32% | 2.3만 |
|---|
| 2025.12.08 | ₩46,047 | ₩46,181 | ₩45,939 | ₩46,073 | +0.06% | 2.5만 |
|---|
| 2025.12.05 | ₩46,060 | ₩46,140 | ₩45,926 | ₩46,060 | 0.00% | 1.8만 |
|---|
| 2025.12.04 | ₩45,979 | ₩46,047 | ₩45,796 | ₩45,939 | -0.09% | 3.4만 |
|---|
| 2025.12.03 | ₩45,805 | ₩45,963 | ₩45,631 | ₩45,819 | +0.03% | 1.4만 |
|---|
| 2025.12.02 | ₩46,194 | ₩46,194 | ₩45,953 | ₩46,020 | -0.38% | 1.5만 |
|---|
| 2025.12.01 | ₩46,087 | ₩46,194 | ₩45,886 | ₩45,993 | -0.20% | 4만 |
|---|
| 2025.11.28 | ₩46,154 | ₩46,274 | ₩46,020 | ₩46,274 | +0.26% | 1.1만 |
|---|
| 2025.11.26 | ₩45,939 | ₩46,100 | ₩45,892 | ₩46,033 | +0.20% | 1.7만 |
|---|
| 2025.11.25 | ₩45,175 | ₩45,671 | ₩44,860 | ₩45,671 | +1.10% | 2.4만 |
|---|
| 2025.11.24 | ₩44,692 | ₩45,282 | ₩44,692 | ₩45,188 | +1.11% | 1.9만 |
|---|
| 2025.11.21 | ₩44,518 | ₩44,960 | ₩43,901 | ₩44,545 | +0.06% | 3.9만 |
|---|
| 2025.11.20 | ₩45,805 | ₩45,859 | ₩44,404 | ₩44,451 | -2.96% | 2.7만 |
|---|
| 2025.11.19 | ₩44,759 | ₩45,132 | ₩44,706 | ₩45,041 | +0.63% | 2.7만 |
|---|
| 2025.11.18 | ₩44,867 | ₩45,081 | ₩44,545 | ₩44,732 | -0.30% | 2.9만 |
|---|
| 2025.11.17 | ₩45,644 | ₩45,697 | ₩45,041 | ₩45,249 | -0.87% | 2.9만 |
|---|
| 2025.11.14 | ₩45,322 | ₩45,970 | ₩45,179 | ₩45,684 | +0.80% | 1.6만 |
|---|
| 2025.11.13 | ₩46,422 | ₩46,516 | ₩45,711 | ₩45,859 | -1.21% | 5만 |
|---|
| 2025.11.12 | ₩46,784 | ₩46,784 | ₩46,453 | ₩46,556 | -0.49% | 1.1만 |
|---|
| 2025.11.11 | ₩46,529 | ₩46,637 | ₩46,476 | ₩46,543 | +0.03% | 1.1만 |
|---|
| 2025.11.10 | ₩46,489 | ₩46,789 | ₩46,311 | ₩46,736 | +0.53% | 2.7만 |
|---|
| 2025.11.07 | ₩45,698 | ₩46,006 | ₩45,269 | ₩45,993 | +0.65% | 3.3만 |
|---|
| 2025.11.06 | ₩46,489 | ₩46,489 | ₩45,785 | ₩45,872 | -1.33% | 12.5만 |
|---|
| 2025.11.05 | ₩46,476 | ₩46,905 | ₩46,476 | ₩46,516 | +0.09% | 1.8만 |
|---|
| 2025.11.04 | ₩46,556 | ₩46,918 | ₩46,502 | ₩46,623 | +0.14% | 3.2만 |
|---|
| 2025.11.03 | ₩47,294 | ₩47,421 | ₩47,039 | ₩47,092 | -0.43% | 1.9만 |
|---|
| 2025.10.31 | ₩47,575 | ₩47,575 | ₩46,999 | ₩47,106 | -0.99% | 3.8만 |
|---|
| 2025.10.30 | ₩47,213 | ₩47,467 | ₩47,066 | ₩47,092 | -0.26% | 3만 |
|---|
| 2025.10.29 | ₩47,870 | ₩47,897 | ₩47,535 | ₩47,682 | -0.39% | 1.9만 |
|---|
| 2025.10.28 | ₩47,723 | ₩47,843 | ₩47,521 | ₩47,709 | -0.03% | 3.4만 |
|---|
| 2025.10.27 | ₩47,521 | ₩47,589 | ₩47,428 | ₩47,575 | +0.11% | 4.9만 |
|---|
| 2025.10.24 | ₩47,146 | ₩47,173 | ₩47,063 | ₩47,072 | -0.16% | 2.5만 |
|---|
| 2025.10.23 | ₩46,543 | ₩46,864 | ₩46,543 | ₩46,730 | +0.40% | 2.7만 |
|---|
| 2025.10.22 | ₩46,797 | ₩46,864 | ₩46,342 | ₩46,516 | -0.60% | 2.4만 |
|---|
| 2025.10.21 | ₩46,690 | ₩46,851 | ₩46,614 | ₩46,824 | +0.29% | 2.2만 |
|---|
| 2025.10.20 | ₩46,462 | ₩46,704 | ₩46,315 | ₩46,637 | +0.38% | 1.2만 |
|---|
| 2025.10.17 | ₩45,979 | ₩46,288 | ₩45,874 | ₩46,181 | +0.44% | 1.1만 |
|---|
| 2025.10.16 | ₩46,784 | ₩46,784 | ₩45,845 | ₩46,006 | -1.66% | 5.5만 |
|---|
| 2025.10.15 | ₩47,052 | ₩47,133 | ₩46,288 | ₩46,543 | -1.08% | 2.4만 |
|---|
| 2025.10.14 | ₩46,382 | ₩46,958 | ₩46,167 | ₩46,596 | +0.46% | 2.2만 |
|---|
| 2025.10.13 | ₩46,878 | ₩46,957 | ₩46,771 | ₩46,887 | +0.02% | 1.3만 |
|---|
| 2025.10.10 | ₩47,535 | ₩47,602 | ₩46,221 | ₩46,248 | -2.71% | 3만 |
|---|