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 | ₩48,861 | ₩48,968 | ₩48,728 | ₩48,933 | +0.15% | 6.8천 |
| 2026.10.08 | ₩48,875 | ₩49,008 | ₩48,481 | ₩48,568 | -0.63% | 6.3천 |
| 2026.10.07 | ₩48,928 | ₩49,168 | ₩48,855 | ₩49,116 | +0.38% | 6.7천 |
| 2026.10.06 | ₩49,275 | ₩49,495 | ₩49,275 | ₩49,364 | +0.18% | 1.3만 |
| 2026.10.05 | ₩48,821 | ₩49,248 | ₩48,688 | ₩49,099 | +0.57% | 1.2만 |
| 2026.10.02 | ₩48,981 | ₩48,981 | ₩48,434 | ₩48,608 | -0.76% | 2.7만 |
| 2026.10.01 | ₩48,448 | ₩48,448 | ₩47,954 | ₩48,372 | -0.16% | 3.4만 |
| 2026.09.30 | ₩48,608 | ₩48,608 | ₩48,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,237 |
| -0.76% |
| 9.7천 |
| 2026.09.29 | ₩48,408 | ₩48,421 | ₩48,194 | ₩48,342 | -0.14% | 5.6천 |
|---|
| 2026.09.28 | ₩48,301 | ₩48,421 | ₩48,007 | ₩48,261 | -0.08% | 2.1만 |
|---|
| 2026.09.25 | ₩48,514 | ₩48,594 | ₩48,221 | ₩48,554 | +0.08% | 3.9만 |
|---|
| 2026.09.24 | ₩47,741 | ₩48,388 | ₩47,660 | ₩48,314 | +1.20% | 1.6만 |
|---|
| 2026.09.23 | ₩48,448 | ₩48,448 | ₩48,172 | ₩48,172 | -0.57% | 5.3천 |
|---|
| 2026.09.22 | ₩48,501 | ₩48,675 | ₩48,422 | ₩48,661 | +0.33% | 2.9만 |
|---|
| 2026.09.21 | ₩47,927 | ₩48,534 | ₩47,842 | ₩48,514 | +1.22% | 1.9만 |
|---|
| 2026.09.18 | ₩47,234 | ₩47,435 | ₩47,147 | ₩47,435 | +0.43% | 1.2만 |
|---|
| 2026.09.17 | ₩47,254 | ₩47,254 | ₩46,953 | ₩46,980 | -0.58% | 1만 |
|---|
| 2026.09.16 | ₩46,833 | ₩47,020 | ₩46,233 | ₩46,440 | -0.84% | 1.4만 |
|---|
| 2026.09.15 | ₩46,900 | ₩46,900 | ₩46,433 | ₩46,506 | -0.84% | 1.9만 |
|---|
| 2026.09.14 | ₩46,873 | ₩47,060 | ₩46,753 | ₩46,873 | 0.00% | 2만 |
|---|
| 2026.09.11 | ₩47,607 | ₩47,821 | ₩47,607 | ₩47,662 | +0.11% | 1.9만 |
|---|
| 2026.09.10 | ₩47,180 | ₩47,387 | ₩47,100 | ₩47,144 | -0.08% | 8.2천 |
|---|
| 2026.09.09 | ₩47,767 | ₩47,807 | ₩47,640 | ₩47,658 | -0.23% | 4.1천 |
|---|
| 2026.09.08 | ₩48,054 | ₩48,168 | ₩47,941 | ₩48,026 | -0.06% | 1.1만 |
|---|
| 2026.09.04 | ₩47,927 | ₩48,034 | ₩47,821 | ₩47,986 | +0.12% | 1.5만 |
|---|
| 2026.09.03 | ₩47,487 | ₩47,807 | ₩47,260 | ₩47,741 | +0.53% | 1.5만 |
|---|
| 2026.09.02 | ₩47,327 | ₩47,527 | ₩47,234 | ₩47,392 | +0.14% | 1.4만 |
|---|
| 2026.09.01 | ₩47,414 | ₩47,540 | ₩47,153 | ₩47,267 | -0.31% | 5.7만 |
|---|
| 2026.08.31 | ₩48,101 | ₩48,101 | ₩47,754 | ₩47,981 | -0.25% | 1.5만 |
|---|
| 2026.08.28 | ₩48,621 | ₩48,661 | ₩48,141 | ₩48,141 | -0.99% | 9.9천 |
|---|
| 2026.08.27 | ₩48,715 | ₩48,755 | ₩48,114 | ₩48,594 | -0.25% | 5.3만 |
|---|
| 2026.08.26 | ₩48,181 | ₩48,401 | ₩48,181 | ₩48,314 | +0.28% | 1.6만 |
|---|
| 2026.08.25 | ₩48,248 | ₩48,280 | ₩48,087 | ₩48,280 | +0.07% | 7.8천 |
|---|
| 2026.08.24 | ₩47,954 | ₩48,034 | ₩47,741 | ₩47,874 | -0.17% | 2.6만 |
|---|
| 2026.08.21 | ₩48,288 | ₩48,288 | ₩48,021 | ₩48,188 | -0.21% | 1만 |
|---|
| 2026.08.20 | ₩48,074 | ₩48,308 | ₩47,933 | ₩47,933 | -0.29% | 1.8만 |
|---|
| 2026.08.19 | ₩48,715 | ₩48,715 | ₩48,368 | ₩48,368 | -0.71% | 2.5만 |
|---|
| 2026.08.18 | ₩48,821 | ₩48,981 | ₩48,781 | ₩48,815 | -0.01% | 1.4만 |
|---|
| 2026.08.17 | ₩49,569 | ₩49,755 | ₩49,515 | ₩49,546 | -0.05% | 2.1만 |
|---|
| 2026.08.14 | ₩49,662 | ₩49,675 | ₩49,475 | ₩49,570 | -0.19% | 1.2만 |
|---|
| 2026.08.13 | ₩49,622 | ₩49,902 | ₩49,622 | ₩49,626 | +0.01% | 5천 |
|---|
| 2026.08.12 | ₩49,702 | ₩49,702 | ₩49,446 | ₩49,446 | -0.52% | 9.4천 |
|---|
| 2026.08.11 | ₩49,569 | ₩49,575 | ₩49,128 | ₩49,134 | -0.88% | 7.1천 |
|---|
| 2026.08.10 | ₩49,475 | ₩49,702 | ₩49,155 | ₩49,168 | -0.62% | 4만 |
|---|
| 2026.08.07 | ₩49,729 | ₩49,729 | ₩49,195 | ₩49,311 | -0.84% | 1.1만 |
|---|
| 2026.08.06 | ₩49,422 | ₩49,609 | ₩49,298 | ₩49,298 | -0.25% | 2.3만 |
|---|
| 2026.08.05 | ₩49,995 | ₩50,136 | ₩49,395 | ₩49,408 | -1.17% | 3.8만 |
|---|
| 2026.08.04 | ₩49,142 | ₩49,615 | ₩49,095 | ₩49,502 | +0.73% | 2.8만 |
|---|
| 2026.08.03 | ₩47,927 | ₩48,661 | ₩47,927 | ₩48,596 | +1.39% | 1.3만 |
|---|
| 2026.07.31 | ₩47,714 | ₩48,061 | ₩47,420 | ₩48,011 | +0.62% | 1.5만 |
|---|
| 2026.07.30 | ₩46,526 | ₩46,953 | ₩46,526 | ₩46,887 | +0.77% | 2.4만 |
|---|
| 2026.07.29 | ₩46,513 | ₩46,633 | ₩45,566 | ₩45,566 | -2.04% | 1.7만 |
|---|
| 2026.07.28 | ₩46,673 | ₩46,713 | ₩46,033 | ₩46,636 | -0.08% | 1.1만 |
|---|
| 2026.07.27 | ₩47,634 | ₩47,634 | ₩46,486 | ₩46,871 | -1.60% | 1만 |
|---|
| 2026.07.24 | ₩47,420 | ₩47,560 | ₩46,947 | ₩47,001 | -0.88% | 1.3만 |
|---|
| 2026.07.23 | ₩47,540 | ₩47,540 | ₩47,193 | ₩47,344 | -0.41% | 4천 |
|---|
| 2026.07.22 | ₩47,674 | ₩48,261 | ₩47,674 | ₩47,954 | +0.59% | 3.5천 |
|---|
| 2026.07.21 | ₩47,874 | ₩48,021 | ₩47,660 | ₩47,966 | +0.19% | 1.2만 |
|---|
| 2026.07.20 | ₩47,901 | ₩47,901 | ₩47,327 | ₩47,376 | -1.09% | 1.8만 |
|---|
| 2026.07.17 | ₩47,100 | ₩47,701 | ₩46,713 | ₩47,331 | +0.49% | 1.2만 |
|---|
| 2026.07.16 | ₩48,168 | ₩48,421 | ₩47,660 | ₩47,847 | -0.66% | 1.5만 |
|---|
| 2026.07.15 | ₩48,915 | ₩48,915 | ₩48,181 | ₩48,661 | -0.52% | 2만 |
|---|
| 2026.07.14 | ₩48,680 | ₩48,728 | ₩48,594 | ₩48,664 | -0.03% | 10.8만 |
|---|
| 2026.07.13 | ₩48,715 | ₩48,715 | ₩48,154 | ₩48,182 | -1.09% | 8.1천 |
|---|
| 2026.07.10 | ₩48,501 | ₩48,901 | ₩48,474 | ₩48,881 | +0.78% | 1.1만 |
|---|
| 2026.07.09 | ₩48,408 | ₩48,568 | ₩48,168 | ₩48,448 | +0.08% | 2.3만 |
|---|
| 2026.07.08 | ₩47,754 | ₩47,995 | ₩47,674 | ₩47,995 | +0.51% | 8천 |
|---|
| 2026.07.07 | ₩48,141 | ₩48,141 | ₩47,627 | ₩47,917 | -0.47% | 1.4만 |
|---|
| 2026.07.06 | ₩48,288 | ₩48,621 | ₩48,221 | ₩48,461 | +0.36% | 1.9만 |
|---|
| 2026.07.02 | ₩48,755 | ₩48,755 | ₩47,607 | ₩47,911 | -1.73% | 9.6천 |
|---|
| 2026.07.01 | ₩48,901 | ₩48,941 | ₩48,528 | ₩48,617 | -0.58% | 1.1만 |
|---|
| 2026.06.30 | ₩48,341 | ₩49,102 | ₩47,594 | ₩49,064 | +1.50% | 14.3만 |
|---|
| 2026.06.29 | ₩47,527 | ₩48,248 | ₩47,527 | ₩48,202 | +1.42% | 6.3천 |
|---|
| 2026.06.26 | ₩47,367 | ₩47,580 | ₩47,100 | ₩47,406 | +0.08% | 9.4천 |
|---|
| 2026.06.25 | ₩48,181 | ₩48,181 | ₩47,647 | ₩47,674 | -1.05% | 1.3만 |
|---|
| 2026.06.24 | ₩47,794 | ₩48,234 | ₩47,647 | ₩47,647 | -0.31% | 1.2만 |
|---|
| 2026.06.23 | ₩48,021 | ₩48,141 | ₩47,687 | ₩47,767 | -0.53% | 1.8만 |
|---|
| 2026.06.22 | ₩49,302 | ₩49,355 | ₩48,621 | ₩48,775 | -1.07% | 2.4만 |
|---|
| 2026.06.18 | ₩48,995 | ₩49,295 | ₩48,987 | ₩49,260 | +0.54% | 1.5만 |
|---|
| 2026.06.17 | ₩48,915 | ₩49,168 | ₩48,381 | ₩48,401 | -1.05% | 1.1만 |
|---|
| 2026.06.16 | ₩49,061 | ₩49,328 | ₩48,835 | ₩48,835 | -0.46% | 3.9만 |
|---|
| 2026.06.15 | ₩48,848 | ₩49,315 | ₩48,848 | ₩49,222 | +0.76% | 9.9천 |
|---|
| 2026.06.12 | ₩47,727 | ₩48,127 | ₩47,660 | ₩48,074 | +0.73% | 1.8만 |
|---|
| 2026.06.11 | ₩46,913 | ₩47,721 | ₩46,646 | ₩47,660 | +1.59% | 7.2천 |
|---|
| 2026.06.10 | ₩47,434 | ₩47,781 | ₩46,620 | ₩46,620 | -1.72% | 3.8만 |
|---|
| 2026.06.09 | ₩48,034 | ₩48,321 | ₩46,633 | ₩47,834 | -0.42% | 1.5만 |
|---|
| 2026.06.08 | ₩47,821 | ₩47,961 | ₩47,620 | ₩47,663 | -0.33% | 2만 |
|---|
| 2026.06.05 | ₩48,701 | ₩48,701 | ₩47,367 | ₩47,452 | -2.56% | 2.6만 |
|---|
| 2026.06.04 | ₩48,715 | ₩49,288 | ₩48,574 | ₩49,182 | +0.96% | 2.1만 |
|---|
| 2026.06.03 | ₩49,408 | ₩49,422 | ₩49,208 | ₩49,208 | -0.41% | 3.1만 |
|---|
| 2026.06.02 | ₩49,382 | ₩49,622 | ₩49,362 | ₩49,542 | +0.32% | 1.1만 |
|---|
| 2026.06.01 | ₩48,928 | ₩49,555 | ₩48,875 | ₩49,448 | +1.06% | 1.6만 |
|---|
| 2026.05.29 | ₩49,035 | ₩49,248 | ₩48,955 | ₩48,955 | -0.16% | 1.5만 |
|---|
| 2026.05.28 | ₩48,581 | ₩48,995 | ₩48,561 | ₩48,995 | +0.85% | 2만 |
|---|
| 2026.05.27 | ₩48,715 | ₩48,815 | ₩48,488 | ₩48,808 | +0.19% | 3.2만 |
|---|
| 2026.05.26 | ₩48,501 | ₩48,795 | ₩48,434 | ₩48,768 | +0.55% | 1.3만 |
|---|
| 2026.05.22 | ₩48,341 | ₩48,394 | ₩48,147 | ₩48,168 | -0.36% | 1.1만 |
|---|
| 2026.05.21 | ₩47,741 | ₩48,074 | ₩47,727 | ₩48,074 | +0.70% | 8천 |
|---|
| 2026.05.20 | ₩47,327 | ₩47,994 | ₩47,327 | ₩47,914 | +1.24% | 2만 |
|---|
| 2026.05.19 | ₩47,587 | ₩47,627 | ₩47,180 | ₩47,295 | -0.61% | 1.8만 |
|---|
| 2026.05.18 | ₩47,994 | ₩48,168 | ₩47,594 | ₩47,834 | -0.33% | 2만 |
|---|
| 2026.05.15 | ₩48,394 | ₩48,394 | ₩48,007 | ₩48,061 | -0.69% | 9천 |
|---|
| 2026.05.14 | ₩48,288 | ₩48,875 | ₩48,288 | ₩48,835 | +1.13% | 3.2만 |
|---|
| 2026.05.13 | ₩48,034 | ₩48,221 | ₩47,887 | ₩48,221 | +0.39% | 2.6만 |
|---|
| 2026.05.12 | ₩48,061 | ₩48,074 | ₩47,540 | ₩48,021 | -0.08% | 4.2만 |
|---|
| 2026.05.11 | ₩47,861 | ₩48,381 | ₩47,861 | ₩48,181 | +0.67% | 2.8만 |
|---|
| 2026.05.08 | ₩48,261 | ₩48,288 | ₩48,061 | ₩48,061 | -0.41% | 8.9천 |
|---|
| 2026.05.07 | ₩48,474 | ₩48,474 | ₩47,887 | ₩48,034 | -0.91% | 1.9만 |
|---|
| 2026.05.06 | ₩47,914 | ₩48,301 | ₩47,914 | ₩48,261 | +0.72% | 1.7만 |
|---|
| 2026.05.05 | ₩47,554 | ₩47,694 | ₩47,474 | ₩47,594 | +0.08% | 2만 |
|---|
| 2026.05.04 | ₩47,554 | ₩47,701 | ₩47,224 | ₩47,394 | -0.34% | 2.6만 |
|---|
| 2026.05.01 | ₩47,781 | ₩47,874 | ₩47,547 | ₩47,547 | -0.49% | 2.2만 |
|---|
| 2026.04.30 | ₩47,514 | ₩47,620 | ₩47,047 | ₩47,527 | +0.03% | 2.7만 |
|---|
| 2026.04.29 | ₩47,460 | ₩47,567 | ₩47,274 | ₩47,567 | +0.22% | 2.3만 |
|---|
| 2026.04.28 | ₩47,460 | ₩47,554 | ₩47,220 | ₩47,394 | -0.14% | 1.7만 |
|---|
| 2026.04.27 | ₩47,914 | ₩47,979 | ₩47,741 | ₩47,979 | +0.14% | 2.1만 |
|---|
| 2026.04.24 | ₩47,394 | ₩47,994 | ₩47,394 | ₩47,961 | +1.20% | 3.2만 |
|---|
| 2026.04.23 | ₩47,207 | ₩47,487 | ₩46,767 | ₩47,153 | -0.11% | 2.1만 |
|---|
| 2026.04.22 | ₩47,287 | ₩47,460 | ₩47,167 | ₩47,460 | +0.37% | 1.9만 |
|---|
| 2026.04.21 | ₩47,340 | ₩47,340 | ₩46,807 | ₩46,900 | -0.93% | 8.7천 |
|---|
| 2026.04.20 | ₩47,087 | ₩47,173 | ₩46,993 | ₩47,127 | +0.09% | 2.8만 |
|---|
| 2026.04.17 | ₩47,020 | ₩47,419 | ₩46,967 | ₩47,234 | +0.45% | 2.4만 |
|---|
| 2026.04.16 | ₩46,646 | ₩46,767 | ₩46,466 | ₩46,660 | +0.03% | 3.8만 |
|---|
| 2026.04.15 | ₩46,540 | ₩46,620 | ₩46,406 | ₩46,620 | +0.17% | 2.1만 |
|---|
| 2026.04.14 | ₩46,006 | ₩46,433 | ₩46,006 | ₩46,433 | +0.93% | 1.9만 |
|---|
| 2026.04.13 | ₩44,912 | ₩45,679 | ₩44,912 | ₩45,679 | +1.71% | 3.5만 |
|---|
| 2026.04.10 | ₩45,179 | ₩45,292 | ₩45,045 | ₩45,112 | -0.15% | 1.9만 |
|---|
| 2026.04.09 | ₩44,498 | ₩45,005 | ₩44,405 | ₩44,965 | +1.05% | 2.2만 |
|---|
| 2026.04.08 | ₩44,438 | ₩44,565 | ₩44,278 | ₩44,538 | +0.23% | 3.3만 |
|---|
| 2026.04.07 | ₩42,710 | ₩43,057 | ₩42,430 | ₩43,057 | +0.81% | 3만 |
|---|
| 2026.04.06 | ₩42,650 | ₩42,844 | ₩42,592 | ₩42,830 | +0.42% | 3.3만 |
|---|
| 2026.04.02 | ₩41,870 | ₩42,697 | ₩41,790 | ₩42,644 | +1.85% | 2.4만 |
|---|
| 2026.04.01 | ₩42,550 | ₩42,817 | ₩42,477 | ₩42,564 | +0.03% | 2.1만 |
|---|
| 2026.03.31 | ₩41,256 | ₩42,190 | ₩41,241 | ₩42,190 | +2.26% | 1만 |
|---|
| 2026.03.30 | ₩41,389 | ₩41,536 | ₩40,682 | ₩40,842 | -1.32% | 1.8만 |
|---|
| 2026.03.27 | ₩41,656 | ₩41,656 | ₩40,976 | ₩41,096 | -1.35% | 2.3만 |
|---|
| 2026.03.26 | ₩42,550 | ₩42,697 | ₩41,776 | ₩41,816 | -1.72% | 2.6만 |
|---|
| 2026.03.25 | ₩43,111 | ₩43,111 | ₩42,737 | ₩42,924 | -0.43% | 1.2만 |
|---|
| 2026.03.24 | ₩42,457 | ₩42,790 | ₩42,323 | ₩42,590 | +0.31% | 1.8만 |
|---|
| 2026.03.23 | ₩42,950 | ₩43,375 | ₩42,817 | ₩42,830 | -0.28% | 5.8만 |
|---|
| 2026.03.20 | ₩42,897 | ₩42,897 | ₩42,177 | ₩42,230 | -1.56% | 2.1만 |
|---|
| 2026.03.19 | ₩42,817 | ₩42,991 | ₩42,590 | ₩42,991 | +0.41% | 3.9만 |
|---|
| 2026.03.18 | ₩43,618 | ₩43,711 | ₩43,084 | ₩43,151 | -1.07% | 3.7만 |
|---|
| 2026.03.17 | ₩44,005 | ₩44,031 | ₩43,671 | ₩43,818 | -0.42% | 2.3만 |
|---|
| 2026.03.16 | ₩43,704 | ₩43,884 | ₩43,606 | ₩43,704 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩43,738 | ₩43,924 | ₩43,151 | ₩43,164 | -1.31% | 3만 |
|---|
| 2026.03.12 | ₩43,938 | ₩43,951 | ₩43,511 | ₩43,524 | -0.94% | 2.7만 |
|---|
| 2026.03.11 | ₩44,458 | ₩44,458 | ₩44,138 | ₩44,263 | -0.44% | 5.5만 |
|---|
| 2026.03.10 | ₩44,618 | ₩44,725 | ₩44,391 | ₩44,472 | -0.33% | 1.7만 |
|---|
| 2026.03.09 | ₩43,578 | ₩44,538 | ₩43,364 | ₩44,485 | +2.08% | 5.5만 |
|---|
| 2026.03.06 | ₩44,218 | ₩44,485 | ₩43,978 | ₩44,071 | -0.33% | 3만 |
|---|
| 2026.03.05 | ₩44,752 | ₩45,032 | ₩44,245 | ₩44,752 | 0.00% | 4만 |
|---|
| 2026.03.04 | ₩44,698 | ₩45,152 | ₩44,652 | ₩44,912 | +0.48% | 2.1만 |
|---|
| 2026.03.03 | ₩44,178 | ₩44,765 | ₩43,938 | ₩44,525 | +0.79% | 1.8만 |
|---|
| 2026.03.02 | ₩44,365 | ₩45,245 | ₩44,365 | ₩45,125 | +1.71% | 1.5만 |
|---|
| 2026.02.27 | ₩44,565 | ₩44,872 | ₩44,565 | ₩44,872 | +0.69% | 3.2만 |
|---|
| 2026.02.26 | ₩45,419 | ₩45,419 | ₩44,632 | ₩45,032 | -0.85% | 3.2만 |
|---|
| 2026.02.25 | ₩45,359 | ₩45,566 | ₩45,352 | ₩45,512 | +0.34% | 1.7만 |
|---|
| 2026.02.24 | ₩44,552 | ₩45,105 | ₩44,552 | ₩45,045 | +1.11% | 3.5만 |
|---|
| 2026.02.23 | ₩45,125 | ₩45,159 | ₩44,552 | ₩44,645 | -1.06% | 2.1만 |
|---|
| 2026.02.20 | ₩44,952 | ₩45,359 | ₩44,952 | ₩45,325 | +0.83% | 2.1만 |
|---|
| 2026.02.19 | ₩44,899 | ₩45,012 | ₩44,738 | ₩44,992 | +0.21% | 1.6만 |
|---|
| 2026.02.18 | ₩44,925 | ₩45,259 | ₩44,885 | ₩45,059 | +0.30% | 3.4만 |
|---|
| 2026.02.17 | ₩44,485 | ₩44,872 | ₩44,298 | ₩44,658 | +0.39% | 2만 |
|---|
| 2026.02.13 | ₩44,685 | ₩44,905 | ₩44,458 | ₩44,645 | -0.09% | 1.6만 |
|---|
| 2026.02.12 | ₩45,366 | ₩45,426 | ₩44,512 | ₩44,512 | -1.88% | 3.2만 |
|---|
| 2026.02.11 | ₩45,592 | ₩45,592 | ₩44,992 | ₩45,245 | -0.76% | 1.4만 |
|---|
| 2026.02.10 | ₩45,499 | ₩45,632 | ₩45,192 | ₩45,192 | -0.67% | 5.4만 |
|---|
| 2026.02.09 | ₩44,872 | ₩45,526 | ₩44,765 | ₩45,352 | +1.07% | 4.4만 |
|---|
| 2026.02.06 | ₩44,178 | ₩44,992 | ₩44,178 | ₩44,939 | +1.72% | 3만 |
|---|
| 2026.02.05 | ₩44,178 | ₩44,365 | ₩43,778 | ₩43,884 | -0.66% | 3.6만 |
|---|
| 2026.02.04 | ₩44,792 | ₩44,792 | ₩43,991 | ₩44,098 | -1.55% | 7.1만 |
|---|
| 2026.02.03 | ₩45,726 | ₩45,726 | ₩44,478 | ₩44,872 | -1.87% | 4.6만 |
|---|
| 2026.02.02 | ₩45,646 | ₩45,990 | ₩45,646 | ₩45,752 | +0.23% | 6.1만 |
|---|
| 2026.01.30 | ₩46,033 | ₩46,170 | ₩45,666 | ₩45,833 | -0.43% | 2.8만 |
|---|
| 2026.01.29 | ₩46,433 | ₩46,433 | ₩45,646 | ₩46,313 | -0.26% | 4.4만 |
|---|
| 2026.01.28 | ₩46,540 | ₩46,540 | ₩46,286 | ₩46,460 | -0.17% | 5.2만 |
|---|
| 2026.01.27 | ₩46,259 | ₩46,540 | ₩46,227 | ₩46,486 | +0.49% | 4.1만 |
|---|
| 2026.01.26 | ₩45,899 | ₩46,246 | ₩45,899 | ₩46,126 | +0.49% | 4.2만 |
|---|
| 2026.01.23 | ₩45,766 | ₩46,098 | ₩45,686 | ₩46,006 | +0.52% | 4.2만 |
|---|
| 2026.01.22 | ₩45,939 | ₩45,939 | ₩45,739 | ₩45,739 | -0.44% | 3.7만 |
|---|
| 2026.01.21 | ₩45,486 | ₩45,819 | ₩45,125 | ₩45,552 | +0.15% | 3.5만 |
|---|
| 2026.01.20 | ₩45,939 | ₩45,939 | ₩45,219 | ₩45,325 | -1.34% | 5.4만 |
|---|
| 2026.01.16 | ₩46,233 | ₩46,513 | ₩46,233 | ₩46,380 | +0.32% | 7.7만 |
|---|
| 2026.01.15 | ₩46,326 | ₩46,566 | ₩46,217 | ₩46,300 | -0.06% | 2.9만 |
|---|
| 2026.01.14 | ₩46,233 | ₩46,233 | ₩45,632 | ₩45,819 | -0.89% | 7.4만 |
|---|
| 2026.01.13 | ₩46,686 | ₩46,686 | ₩46,206 | ₩46,372 | -0.67% | 2.9만 |
|---|
| 2026.01.12 | ₩46,306 | ₩46,686 | ₩46,306 | ₩46,660 | +0.76% | 5.2만 |
|---|
| 2026.01.09 | ₩46,233 | ₩46,566 | ₩46,113 | ₩46,566 | +0.72% | 3.2만 |
|---|
| 2026.01.08 | ₩46,206 | ₩46,206 | ₩46,022 | ₩46,073 | -0.29% | 1.3만 |
|---|
| 2026.01.07 | ₩46,460 | ₩46,586 | ₩46,179 | ₩46,193 | -0.57% | 9.3만 |
|---|
| 2026.01.06 | ₩46,073 | ₩46,500 | ₩45,993 | ₩46,446 | +0.81% | 1.3만 |
|---|
| 2026.01.05 | ₩45,739 | ₩46,246 | ₩45,739 | ₩46,019 | +0.61% | 6만 |
|---|
| 2026.01.02 | ₩45,792 | ₩45,993 | ₩45,486 | ₩45,632 | -0.35% | 4.1만 |
|---|
| 2025.12.31 | ₩46,033 | ₩46,033 | ₩45,539 | ₩45,539 | -1.07% | 2.8만 |
|---|
| 2025.12.30 | ₩46,059 | ₩46,066 | ₩45,953 | ₩45,953 | -0.23% | 3만 |
|---|
| 2025.12.29 | ₩46,193 | ₩46,193 | ₩45,946 | ₩46,139 | -0.12% | 2.8만 |
|---|
| 2025.12.26 | ₩46,233 | ₩46,302 | ₩46,193 | ₩46,273 | +0.09% | 2.8만 |
|---|
| 2025.12.24 | ₩46,126 | ₩46,246 | ₩46,059 | ₩46,203 | +0.17% | 2.4만 |
|---|
| 2025.12.23 | ₩45,686 | ₩46,137 | ₩45,686 | ₩46,086 | +0.88% | 2.5만 |
|---|
| 2025.12.22 | ₩45,679 | ₩45,806 | ₩45,532 | ₩45,806 | +0.28% | 9만 |
|---|
| 2025.12.19 | ₩44,979 | ₩45,432 | ₩44,979 | ₩45,419 | +0.98% | 2.4만 |
|---|
| 2025.12.18 | ₩44,725 | ₩45,152 | ₩44,725 | ₩44,818 | +0.21% | 6.2만 |
|---|
| 2025.12.17 | ₩45,165 | ₩45,165 | ₩44,420 | ₩44,498 | -1.48% | 1.9만 |
|---|
| 2025.12.16 | ₩44,939 | ₩45,112 | ₩44,805 | ₩44,979 | +0.09% | 2.1만 |
|---|
| 2025.12.15 | ₩45,352 | ₩45,352 | ₩44,979 | ₩44,979 | -0.82% | 2.3만 |
|---|
| 2025.12.12 | ₩45,966 | ₩45,966 | ₩45,072 | ₩45,179 | -1.71% | 1.6만 |
|---|
| 2025.12.11 | ₩45,592 | ₩46,086 | ₩45,539 | ₩45,979 | +0.85% | 1.9만 |
|---|
| 2025.12.10 | ₩45,659 | ₩45,873 | ₩45,443 | ₩45,686 | +0.06% | 4.3만 |
|---|
| 2025.12.09 | ₩45,806 | ₩45,833 | ₩45,659 | ₩45,659 | -0.32% | 2.3만 |
|---|
| 2025.12.08 | ₩45,819 | ₩45,953 | ₩45,712 | ₩45,846 | +0.06% | 2.5만 |
|---|
| 2025.12.05 | ₩45,833 | ₩45,913 | ₩45,699 | ₩45,833 | 0.00% | 1.8만 |
|---|
| 2025.12.04 | ₩45,752 | ₩45,819 | ₩45,570 | ₩45,712 | -0.09% | 3.4만 |
|---|
| 2025.12.03 | ₩45,579 | ₩45,736 | ₩45,406 | ₩45,592 | +0.03% | 1.4만 |
|---|
| 2025.12.02 | ₩45,966 | ₩45,966 | ₩45,726 | ₩45,792 | -0.38% | 1.5만 |
|---|
| 2025.12.01 | ₩45,859 | ₩45,966 | ₩45,659 | ₩45,766 | -0.20% | 4만 |
|---|
| 2025.11.28 | ₩45,926 | ₩46,046 | ₩45,792 | ₩46,046 | +0.26% | 1.1만 |
|---|
| 2025.11.26 | ₩45,712 | ₩45,873 | ₩45,666 | ₩45,806 | +0.20% | 1.7만 |
|---|
| 2025.11.25 | ₩44,952 | ₩45,446 | ₩44,638 | ₩45,446 | +1.10% | 2.4만 |
|---|
| 2025.11.24 | ₩44,472 | ₩45,059 | ₩44,472 | ₩44,965 | +1.11% | 1.9만 |
|---|
| 2025.11.21 | ₩44,298 | ₩44,738 | ₩43,684 | ₩44,325 | +0.06% | 3.9만 |
|---|
| 2025.11.20 | ₩45,579 | ₩45,632 | ₩44,185 | ₩44,231 | -2.96% | 2.7만 |
|---|
| 2025.11.19 | ₩44,538 | ₩44,909 | ₩44,485 | ₩44,818 | +0.63% | 2.7만 |
|---|
| 2025.11.18 | ₩44,645 | ₩44,858 | ₩44,325 | ₩44,512 | -0.30% | 2.9만 |
|---|
| 2025.11.17 | ₩45,419 | ₩45,471 | ₩44,818 | ₩45,025 | -0.87% | 2.9만 |
|---|
| 2025.11.14 | ₩45,099 | ₩45,743 | ₩44,956 | ₩45,459 | +0.80% | 1.6만 |
|---|
| 2025.11.13 | ₩46,193 | ₩46,286 | ₩45,486 | ₩45,632 | -1.21% | 5만 |
|---|
| 2025.11.12 | ₩46,553 | ₩46,553 | ₩46,223 | ₩46,326 | -0.49% | 1.1만 |
|---|
| 2025.11.11 | ₩46,300 | ₩46,406 | ₩46,246 | ₩46,313 | +0.03% | 1.1만 |
|---|
| 2025.11.10 | ₩46,259 | ₩46,558 | ₩46,082 | ₩46,505 | +0.53% | 2.7만 |
|---|
| 2025.11.07 | ₩45,472 | ₩45,779 | ₩45,045 | ₩45,766 | +0.65% | 3.3만 |
|---|
| 2025.11.06 | ₩46,259 | ₩46,259 | ₩45,559 | ₩45,646 | -1.33% | 12.5만 |
|---|
| 2025.11.05 | ₩46,246 | ₩46,673 | ₩46,246 | ₩46,286 | +0.09% | 1.8만 |
|---|
| 2025.11.04 | ₩46,326 | ₩46,686 | ₩46,273 | ₩46,393 | +0.14% | 3.2만 |
|---|
| 2025.11.03 | ₩47,060 | ₩47,187 | ₩46,807 | ₩46,860 | -0.43% | 1.9만 |
|---|
| 2025.10.31 | ₩47,340 | ₩47,340 | ₩46,767 | ₩46,873 | -0.99% | 3.8만 |
|---|
| 2025.10.30 | ₩46,980 | ₩47,232 | ₩46,833 | ₩46,860 | -0.26% | 3만 |
|---|
| 2025.10.29 | ₩47,634 | ₩47,660 | ₩47,300 | ₩47,447 | -0.39% | 1.9만 |
|---|
| 2025.10.28 | ₩47,487 | ₩47,607 | ₩47,287 | ₩47,474 | -0.03% | 3.4만 |
|---|
| 2025.10.27 | ₩47,287 | ₩47,354 | ₩47,193 | ₩47,340 | +0.11% | 4.9만 |
|---|
| 2025.10.24 | ₩46,913 | ₩46,940 | ₩46,831 | ₩46,840 | -0.16% | 2.5만 |
|---|
| 2025.10.23 | ₩46,313 | ₩46,633 | ₩46,313 | ₩46,500 | +0.40% | 2.7만 |
|---|
| 2025.10.22 | ₩46,566 | ₩46,633 | ₩46,113 | ₩46,286 | -0.60% | 2.4만 |
|---|
| 2025.10.21 | ₩46,460 | ₩46,620 | ₩46,384 | ₩46,593 | +0.29% | 2.2만 |
|---|
| 2025.10.20 | ₩46,233 | ₩46,473 | ₩46,086 | ₩46,406 | +0.38% | 1.2만 |
|---|
| 2025.10.17 | ₩45,752 | ₩46,059 | ₩45,647 | ₩45,953 | +0.44% | 1.1만 |
|---|
| 2025.10.16 | ₩46,553 | ₩46,553 | ₩45,619 | ₩45,779 | -1.66% | 5.5만 |
|---|
| 2025.10.15 | ₩46,820 | ₩46,900 | ₩46,059 | ₩46,313 | -1.08% | 2.4만 |
|---|
| 2025.10.14 | ₩46,153 | ₩46,726 | ₩45,939 | ₩46,366 | +0.46% | 2.2만 |
|---|
| 2025.10.13 | ₩46,646 | ₩46,725 | ₩46,540 | ₩46,656 | +0.02% | 1.3만 |
|---|
| 2025.10.10 | ₩47,300 | ₩47,367 | ₩45,993 | ₩46,019 | -2.71% | 3만 |
|---|