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 | ₩48,858 | ₩48,964 | ₩48,724 | ₩48,930 | +0.15% | 6.8천 |
| 2026.10.08 | ₩48,871 | ₩49,004 | ₩48,477 | ₩48,564 | -0.63% | 6.3천 |
| 2026.10.07 | ₩48,924 | ₩49,165 | ₩48,851 | ₩49,113 | +0.38% | 6.7천 |
| 2026.10.06 | ₩49,271 | ₩49,491 | ₩49,271 | ₩49,361 | +0.18% | 1.3만 |
| 2026.10.05 | ₩48,818 | ₩49,245 | ₩48,684 | ₩49,095 | +0.57% | 1.2만 |
| 2026.10.02 | ₩48,978 | ₩48,978 | ₩48,431 | ₩48,604 | -0.76% | 2.7만 |
| 2026.10.01 | ₩48,444 | ₩48,444 | ₩47,950 | ₩48,368 | -0.16% | 3.4만 |
| 2026.09.30 | ₩48,604 | ₩48,604 | ₩48,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,233 |
| -0.76% |
| 9.7천 |
| 2026.09.29 | ₩48,404 | ₩48,417 | ₩48,191 | ₩48,339 | -0.14% | 5.6천 |
|---|
| 2026.09.28 | ₩48,297 | ₩48,417 | ₩48,004 | ₩48,257 | -0.08% | 2.1만 |
|---|
| 2026.09.25 | ₩48,511 | ₩48,591 | ₩48,217 | ₩48,551 | +0.08% | 3.9만 |
|---|
| 2026.09.24 | ₩47,737 | ₩48,384 | ₩47,657 | ₩48,311 | +1.20% | 1.6만 |
|---|
| 2026.09.23 | ₩48,444 | ₩48,444 | ₩48,168 | ₩48,168 | -0.57% | 5.3천 |
|---|
| 2026.09.22 | ₩48,497 | ₩48,671 | ₩48,419 | ₩48,658 | +0.33% | 2.9만 |
|---|
| 2026.09.21 | ₩47,924 | ₩48,531 | ₩47,838 | ₩48,511 | +1.22% | 1.9만 |
|---|
| 2026.09.18 | ₩47,230 | ₩47,431 | ₩47,143 | ₩47,431 | +0.43% | 1.2만 |
|---|
| 2026.09.17 | ₩47,250 | ₩47,250 | ₩46,950 | ₩46,976 | -0.58% | 1만 |
|---|
| 2026.09.16 | ₩46,830 | ₩47,017 | ₩46,229 | ₩46,436 | -0.84% | 1.4만 |
|---|
| 2026.09.15 | ₩46,896 | ₩46,896 | ₩46,429 | ₩46,503 | -0.84% | 1.9만 |
|---|
| 2026.09.14 | ₩46,870 | ₩47,057 | ₩46,750 | ₩46,870 | 0.00% | 2만 |
|---|
| 2026.09.11 | ₩47,604 | ₩47,817 | ₩47,604 | ₩47,658 | +0.11% | 1.9만 |
|---|
| 2026.09.10 | ₩47,177 | ₩47,383 | ₩47,097 | ₩47,141 | -0.08% | 8.2천 |
|---|
| 2026.09.09 | ₩47,764 | ₩47,804 | ₩47,637 | ₩47,654 | -0.23% | 4.1천 |
|---|
| 2026.09.08 | ₩48,050 | ₩48,164 | ₩47,937 | ₩48,022 | -0.06% | 1.1만 |
|---|
| 2026.09.04 | ₩47,924 | ₩48,030 | ₩47,817 | ₩47,982 | +0.12% | 1.5만 |
|---|
| 2026.09.03 | ₩47,483 | ₩47,804 | ₩47,257 | ₩47,737 | +0.53% | 1.5만 |
|---|
| 2026.09.02 | ₩47,323 | ₩47,523 | ₩47,230 | ₩47,389 | +0.14% | 1.4만 |
|---|
| 2026.09.01 | ₩47,410 | ₩47,537 | ₩47,150 | ₩47,263 | -0.31% | 5.7만 |
|---|
| 2026.08.31 | ₩48,097 | ₩48,097 | ₩47,750 | ₩47,977 | -0.25% | 1.5만 |
|---|
| 2026.08.28 | ₩48,618 | ₩48,658 | ₩48,137 | ₩48,137 | -0.99% | 9.9천 |
|---|
| 2026.08.27 | ₩48,711 | ₩48,751 | ₩48,111 | ₩48,591 | -0.25% | 5.3만 |
|---|
| 2026.08.26 | ₩48,177 | ₩48,397 | ₩48,177 | ₩48,311 | +0.28% | 1.6만 |
|---|
| 2026.08.25 | ₩48,244 | ₩48,276 | ₩48,084 | ₩48,276 | +0.07% | 7.8천 |
|---|
| 2026.08.24 | ₩47,950 | ₩48,030 | ₩47,737 | ₩47,870 | -0.17% | 2.6만 |
|---|
| 2026.08.21 | ₩48,284 | ₩48,284 | ₩48,017 | ₩48,184 | -0.21% | 1만 |
|---|
| 2026.08.20 | ₩48,071 | ₩48,304 | ₩47,929 | ₩47,929 | -0.29% | 1.8만 |
|---|
| 2026.08.19 | ₩48,711 | ₩48,711 | ₩48,364 | ₩48,364 | -0.71% | 2.5만 |
|---|
| 2026.08.18 | ₩48,818 | ₩48,978 | ₩48,778 | ₩48,811 | -0.01% | 1.4만 |
|---|
| 2026.08.17 | ₩49,565 | ₩49,752 | ₩49,511 | ₩49,542 | -0.05% | 2.1만 |
|---|
| 2026.08.14 | ₩49,658 | ₩49,672 | ₩49,471 | ₩49,566 | -0.19% | 1.2만 |
|---|
| 2026.08.13 | ₩49,618 | ₩49,898 | ₩49,618 | ₩49,622 | +0.01% | 5천 |
|---|
| 2026.08.12 | ₩49,698 | ₩49,698 | ₩49,442 | ₩49,442 | -0.52% | 9.4천 |
|---|
| 2026.08.11 | ₩49,565 | ₩49,571 | ₩49,125 | ₩49,130 | -0.88% | 7.1천 |
|---|
| 2026.08.10 | ₩49,471 | ₩49,698 | ₩49,151 | ₩49,165 | -0.62% | 4만 |
|---|
| 2026.08.07 | ₩49,725 | ₩49,725 | ₩49,191 | ₩49,307 | -0.84% | 1.1만 |
|---|
| 2026.08.06 | ₩49,418 | ₩49,605 | ₩49,294 | ₩49,294 | -0.25% | 2.3만 |
|---|
| 2026.08.05 | ₩49,992 | ₩50,132 | ₩49,391 | ₩49,405 | -1.17% | 3.8만 |
|---|
| 2026.08.04 | ₩49,138 | ₩49,611 | ₩49,091 | ₩49,498 | +0.73% | 2.8만 |
|---|
| 2026.08.03 | ₩47,924 | ₩48,658 | ₩47,924 | ₩48,592 | +1.39% | 1.3만 |
|---|
| 2026.07.31 | ₩47,710 | ₩48,057 | ₩47,417 | ₩48,008 | +0.62% | 1.5만 |
|---|
| 2026.07.30 | ₩46,523 | ₩46,950 | ₩46,523 | ₩46,883 | +0.77% | 2.4만 |
|---|
| 2026.07.29 | ₩46,510 | ₩46,630 | ₩45,562 | ₩45,562 | -2.04% | 1.7만 |
|---|
| 2026.07.28 | ₩46,670 | ₩46,710 | ₩46,029 | ₩46,632 | -0.08% | 1.1만 |
|---|
| 2026.07.27 | ₩47,630 | ₩47,630 | ₩46,483 | ₩46,867 | -1.60% | 1만 |
|---|
| 2026.07.24 | ₩47,417 | ₩47,557 | ₩46,943 | ₩46,998 | -0.88% | 1.3만 |
|---|
| 2026.07.23 | ₩47,537 | ₩47,537 | ₩47,190 | ₩47,341 | -0.41% | 4천 |
|---|
| 2026.07.22 | ₩47,670 | ₩48,257 | ₩47,670 | ₩47,950 | +0.59% | 3.5천 |
|---|
| 2026.07.21 | ₩47,870 | ₩48,017 | ₩47,657 | ₩47,962 | +0.19% | 1.2만 |
|---|
| 2026.07.20 | ₩47,897 | ₩47,897 | ₩47,323 | ₩47,373 | -1.09% | 1.8만 |
|---|
| 2026.07.17 | ₩47,097 | ₩47,697 | ₩46,710 | ₩47,327 | +0.49% | 1.2만 |
|---|
| 2026.07.16 | ₩48,164 | ₩48,417 | ₩47,657 | ₩47,844 | -0.66% | 1.5만 |
|---|
| 2026.07.15 | ₩48,911 | ₩48,911 | ₩48,177 | ₩48,658 | -0.52% | 2만 |
|---|
| 2026.07.14 | ₩48,676 | ₩48,724 | ₩48,591 | ₩48,660 | -0.03% | 10.8만 |
|---|
| 2026.07.13 | ₩48,711 | ₩48,711 | ₩48,151 | ₩48,179 | -1.09% | 8.1천 |
|---|
| 2026.07.10 | ₩48,497 | ₩48,898 | ₩48,471 | ₩48,878 | +0.78% | 1.1만 |
|---|
| 2026.07.09 | ₩48,404 | ₩48,564 | ₩48,164 | ₩48,444 | +0.08% | 2.3만 |
|---|
| 2026.07.08 | ₩47,750 | ₩47,992 | ₩47,670 | ₩47,992 | +0.51% | 8천 |
|---|
| 2026.07.07 | ₩48,137 | ₩48,137 | ₩47,624 | ₩47,913 | -0.47% | 1.4만 |
|---|
| 2026.07.06 | ₩48,284 | ₩48,618 | ₩48,217 | ₩48,457 | +0.36% | 1.9만 |
|---|
| 2026.07.02 | ₩48,751 | ₩48,751 | ₩47,604 | ₩47,908 | -1.73% | 9.6천 |
|---|
| 2026.07.01 | ₩48,898 | ₩48,938 | ₩48,524 | ₩48,614 | -0.58% | 1.1만 |
|---|
| 2026.06.30 | ₩48,337 | ₩49,098 | ₩47,590 | ₩49,060 | +1.50% | 14.3만 |
|---|
| 2026.06.29 | ₩47,523 | ₩48,244 | ₩47,523 | ₩48,199 | +1.42% | 6.3천 |
|---|
| 2026.06.26 | ₩47,363 | ₩47,577 | ₩47,097 | ₩47,402 | +0.08% | 9.4천 |
|---|
| 2026.06.25 | ₩48,177 | ₩48,177 | ₩47,644 | ₩47,670 | -1.05% | 1.3만 |
|---|
| 2026.06.24 | ₩47,790 | ₩48,231 | ₩47,644 | ₩47,644 | -0.31% | 1.2만 |
|---|
| 2026.06.23 | ₩48,017 | ₩48,137 | ₩47,684 | ₩47,764 | -0.53% | 1.8만 |
|---|
| 2026.06.22 | ₩49,298 | ₩49,351 | ₩48,618 | ₩48,771 | -1.07% | 2.4만 |
|---|
| 2026.06.18 | ₩48,991 | ₩49,291 | ₩48,983 | ₩49,257 | +0.54% | 1.5만 |
|---|
| 2026.06.17 | ₩48,911 | ₩49,165 | ₩48,377 | ₩48,397 | -1.05% | 1.1만 |
|---|
| 2026.06.16 | ₩49,058 | ₩49,325 | ₩48,831 | ₩48,831 | -0.46% | 3.9만 |
|---|
| 2026.06.15 | ₩48,844 | ₩49,311 | ₩48,844 | ₩49,218 | +0.76% | 9.9천 |
|---|
| 2026.06.12 | ₩47,724 | ₩48,124 | ₩47,657 | ₩48,071 | +0.73% | 1.8만 |
|---|
| 2026.06.11 | ₩46,910 | ₩47,717 | ₩46,643 | ₩47,657 | +1.59% | 7.2천 |
|---|
| 2026.06.10 | ₩47,430 | ₩47,777 | ₩46,616 | ₩46,616 | -1.72% | 3.8만 |
|---|
| 2026.06.09 | ₩48,030 | ₩48,317 | ₩46,630 | ₩47,830 | -0.42% | 1.5만 |
|---|
| 2026.06.08 | ₩47,817 | ₩47,957 | ₩47,617 | ₩47,660 | -0.33% | 2만 |
|---|
| 2026.06.05 | ₩48,698 | ₩48,698 | ₩47,363 | ₩47,449 | -2.56% | 2.6만 |
|---|
| 2026.06.04 | ₩48,711 | ₩49,285 | ₩48,571 | ₩49,178 | +0.96% | 2.1만 |
|---|
| 2026.06.03 | ₩49,405 | ₩49,418 | ₩49,205 | ₩49,205 | -0.41% | 3.1만 |
|---|
| 2026.06.02 | ₩49,378 | ₩49,618 | ₩49,358 | ₩49,538 | +0.32% | 1.1만 |
|---|
| 2026.06.01 | ₩48,924 | ₩49,551 | ₩48,871 | ₩49,445 | +1.06% | 1.6만 |
|---|
| 2026.05.29 | ₩49,031 | ₩49,245 | ₩48,951 | ₩48,951 | -0.16% | 1.5만 |
|---|
| 2026.05.28 | ₩48,577 | ₩48,991 | ₩48,557 | ₩48,991 | +0.85% | 2만 |
|---|
| 2026.05.27 | ₩48,711 | ₩48,811 | ₩48,484 | ₩48,804 | +0.19% | 3.2만 |
|---|
| 2026.05.26 | ₩48,497 | ₩48,791 | ₩48,431 | ₩48,764 | +0.55% | 1.3만 |
|---|
| 2026.05.22 | ₩48,337 | ₩48,391 | ₩48,144 | ₩48,164 | -0.36% | 1.1만 |
|---|
| 2026.05.21 | ₩47,737 | ₩48,071 | ₩47,724 | ₩48,071 | +0.70% | 8천 |
|---|
| 2026.05.20 | ₩47,323 | ₩47,990 | ₩47,323 | ₩47,910 | +1.24% | 2만 |
|---|
| 2026.05.19 | ₩47,584 | ₩47,624 | ₩47,177 | ₩47,291 | -0.61% | 1.8만 |
|---|
| 2026.05.18 | ₩47,990 | ₩48,164 | ₩47,590 | ₩47,830 | -0.33% | 2만 |
|---|
| 2026.05.15 | ₩48,391 | ₩48,391 | ₩48,004 | ₩48,057 | -0.69% | 9천 |
|---|
| 2026.05.14 | ₩48,284 | ₩48,871 | ₩48,284 | ₩48,831 | +1.13% | 3.2만 |
|---|
| 2026.05.13 | ₩48,030 | ₩48,217 | ₩47,884 | ₩48,217 | +0.39% | 2.6만 |
|---|
| 2026.05.12 | ₩48,057 | ₩48,071 | ₩47,537 | ₩48,017 | -0.08% | 4.2만 |
|---|
| 2026.05.11 | ₩47,857 | ₩48,377 | ₩47,857 | ₩48,177 | +0.67% | 2.8만 |
|---|
| 2026.05.08 | ₩48,257 | ₩48,284 | ₩48,057 | ₩48,057 | -0.41% | 8.9천 |
|---|
| 2026.05.07 | ₩48,471 | ₩48,471 | ₩47,884 | ₩48,030 | -0.91% | 1.9만 |
|---|
| 2026.05.06 | ₩47,910 | ₩48,297 | ₩47,910 | ₩48,257 | +0.72% | 1.7만 |
|---|
| 2026.05.05 | ₩47,550 | ₩47,690 | ₩47,470 | ₩47,590 | +0.08% | 2만 |
|---|
| 2026.05.04 | ₩47,550 | ₩47,697 | ₩47,221 | ₩47,390 | -0.34% | 2.6만 |
|---|
| 2026.05.01 | ₩47,777 | ₩47,870 | ₩47,544 | ₩47,544 | -0.49% | 2.2만 |
|---|
| 2026.04.30 | ₩47,510 | ₩47,617 | ₩47,043 | ₩47,523 | +0.03% | 2.7만 |
|---|
| 2026.04.29 | ₩47,457 | ₩47,564 | ₩47,270 | ₩47,564 | +0.22% | 2.3만 |
|---|
| 2026.04.28 | ₩47,457 | ₩47,550 | ₩47,217 | ₩47,390 | -0.14% | 1.7만 |
|---|
| 2026.04.27 | ₩47,910 | ₩47,976 | ₩47,737 | ₩47,976 | +0.14% | 2.1만 |
|---|
| 2026.04.24 | ₩47,390 | ₩47,990 | ₩47,390 | ₩47,957 | +1.20% | 3.2만 |
|---|
| 2026.04.23 | ₩47,203 | ₩47,483 | ₩46,763 | ₩47,150 | -0.11% | 2.1만 |
|---|
| 2026.04.22 | ₩47,283 | ₩47,457 | ₩47,163 | ₩47,457 | +0.37% | 1.9만 |
|---|
| 2026.04.21 | ₩47,337 | ₩47,337 | ₩46,803 | ₩46,896 | -0.93% | 8.7천 |
|---|
| 2026.04.20 | ₩47,083 | ₩47,170 | ₩46,990 | ₩47,123 | +0.09% | 2.8만 |
|---|
| 2026.04.17 | ₩47,017 | ₩47,415 | ₩46,963 | ₩47,230 | +0.45% | 2.4만 |
|---|
| 2026.04.16 | ₩46,643 | ₩46,763 | ₩46,463 | ₩46,656 | +0.03% | 3.8만 |
|---|
| 2026.04.15 | ₩46,536 | ₩46,616 | ₩46,403 | ₩46,616 | +0.17% | 2.1만 |
|---|
| 2026.04.14 | ₩46,003 | ₩46,429 | ₩46,003 | ₩46,429 | +0.93% | 1.9만 |
|---|
| 2026.04.13 | ₩44,908 | ₩45,676 | ₩44,908 | ₩45,676 | +1.71% | 3.5만 |
|---|
| 2026.04.10 | ₩45,175 | ₩45,289 | ₩45,042 | ₩45,109 | -0.15% | 1.9만 |
|---|
| 2026.04.09 | ₩44,495 | ₩45,002 | ₩44,402 | ₩44,962 | +1.05% | 2.2만 |
|---|
| 2026.04.08 | ₩44,435 | ₩44,562 | ₩44,275 | ₩44,535 | +0.23% | 3.3만 |
|---|
| 2026.04.07 | ₩42,707 | ₩43,054 | ₩42,427 | ₩43,054 | +0.81% | 3만 |
|---|
| 2026.04.06 | ₩42,647 | ₩42,841 | ₩42,588 | ₩42,827 | +0.42% | 3.3만 |
|---|
| 2026.04.02 | ₩41,867 | ₩42,694 | ₩41,787 | ₩42,640 | +1.85% | 2.4만 |
|---|
| 2026.04.01 | ₩42,547 | ₩42,814 | ₩42,474 | ₩42,560 | +0.03% | 2.1만 |
|---|
| 2026.03.31 | ₩41,253 | ₩42,187 | ₩41,238 | ₩42,187 | +2.26% | 1만 |
|---|
| 2026.03.30 | ₩41,386 | ₩41,533 | ₩40,679 | ₩40,839 | -1.32% | 1.8만 |
|---|
| 2026.03.27 | ₩41,653 | ₩41,653 | ₩40,973 | ₩41,093 | -1.35% | 2.3만 |
|---|
| 2026.03.26 | ₩42,547 | ₩42,694 | ₩41,773 | ₩41,813 | -1.72% | 2.6만 |
|---|
| 2026.03.25 | ₩43,107 | ₩43,107 | ₩42,734 | ₩42,921 | -0.43% | 1.2만 |
|---|
| 2026.03.24 | ₩42,454 | ₩42,787 | ₩42,320 | ₩42,587 | +0.31% | 1.8만 |
|---|
| 2026.03.23 | ₩42,947 | ₩43,372 | ₩42,814 | ₩42,827 | -0.28% | 5.8만 |
|---|
| 2026.03.20 | ₩42,894 | ₩42,894 | ₩42,173 | ₩42,227 | -1.56% | 2.1만 |
|---|
| 2026.03.19 | ₩42,814 | ₩42,987 | ₩42,587 | ₩42,987 | +0.41% | 3.9만 |
|---|
| 2026.03.18 | ₩43,614 | ₩43,708 | ₩43,081 | ₩43,147 | -1.07% | 3.7만 |
|---|
| 2026.03.17 | ₩44,001 | ₩44,028 | ₩43,668 | ₩43,814 | -0.42% | 2.3만 |
|---|
| 2026.03.16 | ₩43,701 | ₩43,881 | ₩43,602 | ₩43,701 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩43,734 | ₩43,921 | ₩43,147 | ₩43,161 | -1.31% | 3만 |
|---|
| 2026.03.12 | ₩43,935 | ₩43,948 | ₩43,508 | ₩43,521 | -0.94% | 2.7만 |
|---|
| 2026.03.11 | ₩44,455 | ₩44,455 | ₩44,135 | ₩44,260 | -0.44% | 5.5만 |
|---|
| 2026.03.10 | ₩44,615 | ₩44,722 | ₩44,388 | ₩44,468 | -0.33% | 1.7만 |
|---|
| 2026.03.09 | ₩43,574 | ₩44,535 | ₩43,361 | ₩44,482 | +2.08% | 5.5만 |
|---|
| 2026.03.06 | ₩44,215 | ₩44,482 | ₩43,975 | ₩44,068 | -0.33% | 3만 |
|---|
| 2026.03.05 | ₩44,748 | ₩45,029 | ₩44,241 | ₩44,748 | 0.00% | 4만 |
|---|
| 2026.03.04 | ₩44,695 | ₩45,149 | ₩44,648 | ₩44,908 | +0.48% | 2.1만 |
|---|
| 2026.03.03 | ₩44,175 | ₩44,762 | ₩43,935 | ₩44,522 | +0.79% | 1.8만 |
|---|
| 2026.03.02 | ₩44,361 | ₩45,242 | ₩44,361 | ₩45,122 | +1.71% | 1.5만 |
|---|
| 2026.02.27 | ₩44,562 | ₩44,868 | ₩44,562 | ₩44,868 | +0.69% | 3.2만 |
|---|
| 2026.02.26 | ₩45,415 | ₩45,415 | ₩44,628 | ₩45,029 | -0.85% | 3.2만 |
|---|
| 2026.02.25 | ₩45,355 | ₩45,562 | ₩45,349 | ₩45,509 | +0.34% | 1.7만 |
|---|
| 2026.02.24 | ₩44,548 | ₩45,102 | ₩44,548 | ₩45,042 | +1.11% | 3.5만 |
|---|
| 2026.02.23 | ₩45,122 | ₩45,155 | ₩44,548 | ₩44,642 | -1.06% | 2.1만 |
|---|
| 2026.02.20 | ₩44,949 | ₩45,355 | ₩44,949 | ₩45,322 | +0.83% | 2.1만 |
|---|
| 2026.02.19 | ₩44,895 | ₩45,009 | ₩44,735 | ₩44,989 | +0.21% | 1.6만 |
|---|
| 2026.02.18 | ₩44,922 | ₩45,255 | ₩44,882 | ₩45,055 | +0.30% | 3.4만 |
|---|
| 2026.02.17 | ₩44,482 | ₩44,868 | ₩44,295 | ₩44,655 | +0.39% | 2만 |
|---|
| 2026.02.13 | ₩44,682 | ₩44,902 | ₩44,455 | ₩44,642 | -0.09% | 1.6만 |
|---|
| 2026.02.12 | ₩45,362 | ₩45,422 | ₩44,508 | ₩44,508 | -1.88% | 3.2만 |
|---|
| 2026.02.11 | ₩45,589 | ₩45,589 | ₩44,989 | ₩45,242 | -0.76% | 1.4만 |
|---|
| 2026.02.10 | ₩45,496 | ₩45,629 | ₩45,189 | ₩45,189 | -0.67% | 5.4만 |
|---|
| 2026.02.09 | ₩44,868 | ₩45,522 | ₩44,762 | ₩45,349 | +1.07% | 4.4만 |
|---|
| 2026.02.06 | ₩44,175 | ₩44,989 | ₩44,175 | ₩44,935 | +1.72% | 3만 |
|---|
| 2026.02.05 | ₩44,175 | ₩44,361 | ₩43,774 | ₩43,881 | -0.66% | 3.6만 |
|---|
| 2026.02.04 | ₩44,788 | ₩44,788 | ₩43,988 | ₩44,095 | -1.55% | 7.1만 |
|---|
| 2026.02.03 | ₩45,722 | ₩45,722 | ₩44,475 | ₩44,868 | -1.87% | 4.6만 |
|---|
| 2026.02.02 | ₩45,642 | ₩45,987 | ₩45,642 | ₩45,749 | +0.23% | 6.1만 |
|---|
| 2026.01.30 | ₩46,029 | ₩46,167 | ₩45,662 | ₩45,829 | -0.43% | 2.8만 |
|---|
| 2026.01.29 | ₩46,429 | ₩46,429 | ₩45,642 | ₩46,309 | -0.26% | 4.4만 |
|---|
| 2026.01.28 | ₩46,536 | ₩46,536 | ₩46,283 | ₩46,456 | -0.17% | 5.2만 |
|---|
| 2026.01.27 | ₩46,256 | ₩46,536 | ₩46,224 | ₩46,483 | +0.49% | 4.1만 |
|---|
| 2026.01.26 | ₩45,896 | ₩46,243 | ₩45,896 | ₩46,123 | +0.49% | 4.2만 |
|---|
| 2026.01.23 | ₩45,762 | ₩46,095 | ₩45,682 | ₩46,003 | +0.52% | 4.2만 |
|---|
| 2026.01.22 | ₩45,936 | ₩45,936 | ₩45,736 | ₩45,736 | -0.44% | 3.7만 |
|---|
| 2026.01.21 | ₩45,482 | ₩45,816 | ₩45,122 | ₩45,549 | +0.15% | 3.5만 |
|---|
| 2026.01.20 | ₩45,936 | ₩45,936 | ₩45,215 | ₩45,322 | -1.34% | 5.4만 |
|---|
| 2026.01.16 | ₩46,229 | ₩46,510 | ₩46,229 | ₩46,376 | +0.32% | 7.7만 |
|---|
| 2026.01.15 | ₩46,323 | ₩46,563 | ₩46,213 | ₩46,296 | -0.06% | 2.9만 |
|---|
| 2026.01.14 | ₩46,229 | ₩46,229 | ₩45,629 | ₩45,816 | -0.89% | 7.4만 |
|---|
| 2026.01.13 | ₩46,683 | ₩46,683 | ₩46,203 | ₩46,368 | -0.67% | 2.9만 |
|---|
| 2026.01.12 | ₩46,303 | ₩46,683 | ₩46,303 | ₩46,656 | +0.76% | 5.2만 |
|---|
| 2026.01.09 | ₩46,229 | ₩46,563 | ₩46,109 | ₩46,563 | +0.72% | 3.2만 |
|---|
| 2026.01.08 | ₩46,203 | ₩46,203 | ₩46,019 | ₩46,069 | -0.29% | 1.3만 |
|---|
| 2026.01.07 | ₩46,456 | ₩46,583 | ₩46,176 | ₩46,189 | -0.57% | 9.3만 |
|---|
| 2026.01.06 | ₩46,069 | ₩46,496 | ₩45,989 | ₩46,443 | +0.81% | 1.3만 |
|---|
| 2026.01.05 | ₩45,736 | ₩46,243 | ₩45,736 | ₩46,016 | +0.61% | 6만 |
|---|
| 2026.01.02 | ₩45,789 | ₩45,989 | ₩45,482 | ₩45,629 | -0.35% | 4.1만 |
|---|
| 2025.12.31 | ₩46,029 | ₩46,029 | ₩45,536 | ₩45,536 | -1.07% | 2.8만 |
|---|
| 2025.12.30 | ₩46,056 | ₩46,063 | ₩45,949 | ₩45,949 | -0.23% | 3만 |
|---|
| 2025.12.29 | ₩46,189 | ₩46,189 | ₩45,942 | ₩46,136 | -0.12% | 2.8만 |
|---|
| 2025.12.26 | ₩46,229 | ₩46,299 | ₩46,189 | ₩46,269 | +0.09% | 2.8만 |
|---|
| 2025.12.24 | ₩46,123 | ₩46,243 | ₩46,056 | ₩46,200 | +0.17% | 2.4만 |
|---|
| 2025.12.23 | ₩45,682 | ₩46,133 | ₩45,682 | ₩46,083 | +0.88% | 2.5만 |
|---|
| 2025.12.22 | ₩45,676 | ₩45,802 | ₩45,529 | ₩45,802 | +0.28% | 9만 |
|---|
| 2025.12.19 | ₩44,975 | ₩45,429 | ₩44,975 | ₩45,415 | +0.98% | 2.4만 |
|---|
| 2025.12.18 | ₩44,722 | ₩45,149 | ₩44,722 | ₩44,815 | +0.21% | 6.2만 |
|---|
| 2025.12.17 | ₩45,162 | ₩45,162 | ₩44,416 | ₩44,495 | -1.48% | 1.9만 |
|---|
| 2025.12.16 | ₩44,935 | ₩45,109 | ₩44,802 | ₩44,975 | +0.09% | 2.1만 |
|---|
| 2025.12.15 | ₩45,349 | ₩45,349 | ₩44,975 | ₩44,975 | -0.82% | 2.3만 |
|---|
| 2025.12.12 | ₩45,963 | ₩45,963 | ₩45,069 | ₩45,175 | -1.71% | 1.6만 |
|---|
| 2025.12.11 | ₩45,589 | ₩46,083 | ₩45,536 | ₩45,976 | +0.85% | 1.9만 |
|---|
| 2025.12.10 | ₩45,656 | ₩45,869 | ₩45,440 | ₩45,682 | +0.06% | 4.3만 |
|---|
| 2025.12.09 | ₩45,802 | ₩45,829 | ₩45,656 | ₩45,656 | -0.32% | 2.3만 |
|---|
| 2025.12.08 | ₩45,816 | ₩45,949 | ₩45,709 | ₩45,842 | +0.06% | 2.5만 |
|---|
| 2025.12.05 | ₩45,829 | ₩45,909 | ₩45,696 | ₩45,829 | 0.00% | 1.8만 |
|---|
| 2025.12.04 | ₩45,749 | ₩45,816 | ₩45,566 | ₩45,709 | -0.09% | 3.4만 |
|---|
| 2025.12.03 | ₩45,576 | ₩45,733 | ₩45,402 | ₩45,589 | +0.03% | 1.4만 |
|---|
| 2025.12.02 | ₩45,963 | ₩45,963 | ₩45,722 | ₩45,789 | -0.38% | 1.5만 |
|---|
| 2025.12.01 | ₩45,856 | ₩45,963 | ₩45,656 | ₩45,762 | -0.20% | 4만 |
|---|
| 2025.11.28 | ₩45,922 | ₩46,043 | ₩45,789 | ₩46,043 | +0.26% | 1.1만 |
|---|
| 2025.11.26 | ₩45,709 | ₩45,869 | ₩45,662 | ₩45,802 | +0.20% | 1.7만 |
|---|
| 2025.11.25 | ₩44,949 | ₩45,442 | ₩44,635 | ₩45,442 | +1.10% | 2.4만 |
|---|
| 2025.11.24 | ₩44,468 | ₩45,055 | ₩44,468 | ₩44,962 | +1.11% | 1.9만 |
|---|
| 2025.11.21 | ₩44,295 | ₩44,735 | ₩43,681 | ₩44,321 | +0.06% | 3.9만 |
|---|
| 2025.11.20 | ₩45,576 | ₩45,629 | ₩44,181 | ₩44,228 | -2.96% | 2.7만 |
|---|
| 2025.11.19 | ₩44,535 | ₩44,906 | ₩44,482 | ₩44,815 | +0.63% | 2.7만 |
|---|
| 2025.11.18 | ₩44,642 | ₩44,855 | ₩44,321 | ₩44,508 | -0.30% | 2.9만 |
|---|
| 2025.11.17 | ₩45,415 | ₩45,468 | ₩44,815 | ₩45,022 | -0.87% | 2.9만 |
|---|
| 2025.11.14 | ₩45,095 | ₩45,740 | ₩44,953 | ₩45,456 | +0.80% | 1.6만 |
|---|
| 2025.11.13 | ₩46,189 | ₩46,283 | ₩45,482 | ₩45,629 | -1.21% | 5만 |
|---|
| 2025.11.12 | ₩46,550 | ₩46,550 | ₩46,220 | ₩46,323 | -0.49% | 1.1만 |
|---|
| 2025.11.11 | ₩46,296 | ₩46,403 | ₩46,243 | ₩46,309 | +0.03% | 1.1만 |
|---|
| 2025.11.10 | ₩46,256 | ₩46,555 | ₩46,079 | ₩46,502 | +0.53% | 2.7만 |
|---|
| 2025.11.07 | ₩45,469 | ₩45,776 | ₩45,042 | ₩45,762 | +0.65% | 3.3만 |
|---|
| 2025.11.06 | ₩46,256 | ₩46,256 | ₩45,556 | ₩45,642 | -1.33% | 12.5만 |
|---|
| 2025.11.05 | ₩46,243 | ₩46,670 | ₩46,243 | ₩46,283 | +0.09% | 1.8만 |
|---|
| 2025.11.04 | ₩46,323 | ₩46,683 | ₩46,269 | ₩46,389 | +0.14% | 3.2만 |
|---|
| 2025.11.03 | ₩47,057 | ₩47,183 | ₩46,803 | ₩46,856 | -0.43% | 1.9만 |
|---|
| 2025.10.31 | ₩47,337 | ₩47,337 | ₩46,763 | ₩46,870 | -0.99% | 3.8만 |
|---|
| 2025.10.30 | ₩46,976 | ₩47,229 | ₩46,830 | ₩46,856 | -0.26% | 3만 |
|---|
| 2025.10.29 | ₩47,630 | ₩47,657 | ₩47,297 | ₩47,443 | -0.39% | 1.9만 |
|---|
| 2025.10.28 | ₩47,483 | ₩47,604 | ₩47,283 | ₩47,470 | -0.03% | 3.4만 |
|---|
| 2025.10.27 | ₩47,283 | ₩47,350 | ₩47,190 | ₩47,337 | +0.11% | 4.9만 |
|---|
| 2025.10.24 | ₩46,910 | ₩46,936 | ₩46,827 | ₩46,836 | -0.16% | 2.5만 |
|---|
| 2025.10.23 | ₩46,309 | ₩46,630 | ₩46,309 | ₩46,496 | +0.40% | 2.7만 |
|---|
| 2025.10.22 | ₩46,563 | ₩46,630 | ₩46,109 | ₩46,283 | -0.60% | 2.4만 |
|---|
| 2025.10.21 | ₩46,456 | ₩46,616 | ₩46,380 | ₩46,590 | +0.29% | 2.2만 |
|---|
| 2025.10.20 | ₩46,229 | ₩46,469 | ₩46,083 | ₩46,403 | +0.38% | 1.2만 |
|---|
| 2025.10.17 | ₩45,749 | ₩46,056 | ₩45,644 | ₩45,949 | +0.44% | 1.1만 |
|---|
| 2025.10.16 | ₩46,550 | ₩46,550 | ₩45,616 | ₩45,776 | -1.66% | 5.5만 |
|---|
| 2025.10.15 | ₩46,816 | ₩46,896 | ₩46,056 | ₩46,309 | -1.08% | 2.4만 |
|---|
| 2025.10.14 | ₩46,149 | ₩46,723 | ₩45,936 | ₩46,363 | +0.46% | 2.2만 |
|---|
| 2025.10.13 | ₩46,643 | ₩46,722 | ₩46,536 | ₩46,652 | +0.02% | 1.3만 |
|---|
| 2025.10.10 | ₩47,297 | ₩47,363 | ₩45,989 | ₩46,016 | -2.71% | 3만 |
|---|