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 | ₩49,021 | ₩49,128 | ₩48,887 | ₩49,093 | +0.15% | 6.8천 |
| 2026.10.08 | ₩49,034 | ₩49,168 | ₩48,639 | ₩48,726 | -0.63% | 6.3천 |
| 2026.10.07 | ₩49,088 | ₩49,329 | ₩49,014 | ₩49,277 | +0.38% | 6.7천 |
| 2026.10.06 | ₩49,436 | ₩49,657 | ₩49,436 | ₩49,526 | +0.18% | 1.3만 |
| 2026.10.05 | ₩48,981 | ₩49,409 | ₩48,847 | ₩49,259 | +0.57% | 1.2만 |
| 2026.10.02 | ₩49,141 | ₩49,141 | ₩48,593 | ₩48,767 | -0.76% | 2.7만 |
| 2026.10.01 | ₩48,606 | ₩48,606 | ₩48,111 | ₩48,530 | -0.16% | 3.4만 |
| 2026.09.30 | ₩48,767 | ₩48,767 | ₩48,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,395 |
| -0.76% |
| 9.7천 |
| 2026.09.29 | ₩48,566 | ₩48,579 | ₩48,352 | ₩48,500 | -0.14% | 5.6천 |
|---|
| 2026.09.28 | ₩48,459 | ₩48,579 | ₩48,164 | ₩48,419 | -0.08% | 2.1만 |
|---|
| 2026.09.25 | ₩48,673 | ₩48,753 | ₩48,378 | ₩48,713 | +0.08% | 3.9만 |
|---|
| 2026.09.24 | ₩47,897 | ₩48,546 | ₩47,816 | ₩48,472 | +1.20% | 1.6만 |
|---|
| 2026.09.23 | ₩48,606 | ₩48,606 | ₩48,329 | ₩48,329 | -0.57% | 5.3천 |
|---|
| 2026.09.22 | ₩48,660 | ₩48,834 | ₩48,581 | ₩48,820 | +0.33% | 2.9만 |
|---|
| 2026.09.21 | ₩48,084 | ₩48,693 | ₩47,998 | ₩48,673 | +1.22% | 1.9만 |
|---|
| 2026.09.18 | ₩47,388 | ₩47,590 | ₩47,301 | ₩47,590 | +0.43% | 1.2만 |
|---|
| 2026.09.17 | ₩47,408 | ₩47,408 | ₩47,107 | ₩47,134 | -0.58% | 1만 |
|---|
| 2026.09.16 | ₩46,986 | ₩47,174 | ₩46,384 | ₩46,591 | -0.84% | 1.4만 |
|---|
| 2026.09.15 | ₩47,053 | ₩47,053 | ₩46,585 | ₩46,658 | -0.84% | 1.9만 |
|---|
| 2026.09.14 | ₩47,026 | ₩47,214 | ₩46,906 | ₩47,026 | 0.00% | 2만 |
|---|
| 2026.09.11 | ₩47,763 | ₩47,977 | ₩47,763 | ₩47,818 | +0.11% | 1.9만 |
|---|
| 2026.09.10 | ₩47,334 | ₩47,542 | ₩47,254 | ₩47,298 | -0.08% | 8.2천 |
|---|
| 2026.09.09 | ₩47,923 | ₩47,963 | ₩47,796 | ₩47,814 | -0.23% | 4.1천 |
|---|
| 2026.09.08 | ₩48,211 | ₩48,325 | ₩48,097 | ₩48,183 | -0.06% | 1.1만 |
|---|
| 2026.09.04 | ₩48,084 | ₩48,191 | ₩47,977 | ₩48,143 | +0.12% | 1.5만 |
|---|
| 2026.09.03 | ₩47,642 | ₩47,963 | ₩47,415 | ₩47,897 | +0.53% | 1.5만 |
|---|
| 2026.09.02 | ₩47,482 | ₩47,682 | ₩47,388 | ₩47,547 | +0.14% | 1.4만 |
|---|
| 2026.09.01 | ₩47,569 | ₩47,696 | ₩47,308 | ₩47,421 | -0.31% | 5.7만 |
|---|
| 2026.08.31 | ₩48,258 | ₩48,258 | ₩47,910 | ₩48,137 | -0.25% | 1.5만 |
|---|
| 2026.08.28 | ₩48,780 | ₩48,820 | ₩48,298 | ₩48,298 | -0.99% | 9.9천 |
|---|
| 2026.08.27 | ₩48,874 | ₩48,914 | ₩48,271 | ₩48,753 | -0.25% | 5.3만 |
|---|
| 2026.08.26 | ₩48,338 | ₩48,559 | ₩48,338 | ₩48,472 | +0.28% | 1.6만 |
|---|
| 2026.08.25 | ₩48,405 | ₩48,437 | ₩48,245 | ₩48,437 | +0.07% | 7.8천 |
|---|
| 2026.08.24 | ₩48,111 | ₩48,191 | ₩47,897 | ₩48,030 | -0.17% | 2.6만 |
|---|
| 2026.08.21 | ₩48,445 | ₩48,445 | ₩48,178 | ₩48,345 | -0.21% | 1만 |
|---|
| 2026.08.20 | ₩48,231 | ₩48,465 | ₩48,089 | ₩48,089 | -0.29% | 1.8만 |
|---|
| 2026.08.19 | ₩48,874 | ₩48,874 | ₩48,526 | ₩48,526 | -0.71% | 2.5만 |
|---|
| 2026.08.18 | ₩48,981 | ₩49,141 | ₩48,941 | ₩48,974 | -0.01% | 1.4만 |
|---|
| 2026.08.17 | ₩49,730 | ₩49,918 | ₩49,677 | ₩49,708 | -0.05% | 2.1만 |
|---|
| 2026.08.14 | ₩49,824 | ₩49,838 | ₩49,637 | ₩49,732 | -0.19% | 1.2만 |
|---|
| 2026.08.13 | ₩49,784 | ₩50,065 | ₩49,784 | ₩49,788 | +0.01% | 5천 |
|---|
| 2026.08.12 | ₩49,864 | ₩49,864 | ₩49,607 | ₩49,607 | -0.52% | 9.4천 |
|---|
| 2026.08.11 | ₩49,730 | ₩49,737 | ₩49,289 | ₩49,294 | -0.88% | 7.1천 |
|---|
| 2026.08.10 | ₩49,637 | ₩49,864 | ₩49,315 | ₩49,329 | -0.62% | 4만 |
|---|
| 2026.08.07 | ₩49,891 | ₩49,891 | ₩49,356 | ₩49,472 | -0.84% | 1.1만 |
|---|
| 2026.08.06 | ₩49,583 | ₩49,771 | ₩49,459 | ₩49,459 | -0.25% | 2.3만 |
|---|
| 2026.08.05 | ₩50,159 | ₩50,299 | ₩49,556 | ₩49,570 | -1.17% | 3.8만 |
|---|
| 2026.08.04 | ₩49,302 | ₩49,777 | ₩49,255 | ₩49,664 | +0.73% | 2.8만 |
|---|
| 2026.08.03 | ₩48,084 | ₩48,820 | ₩48,084 | ₩48,755 | +1.39% | 1.3만 |
|---|
| 2026.07.31 | ₩47,870 | ₩48,218 | ₩47,575 | ₩48,168 | +0.62% | 1.5만 |
|---|
| 2026.07.30 | ₩46,678 | ₩47,107 | ₩46,678 | ₩47,040 | +0.77% | 2.4만 |
|---|
| 2026.07.29 | ₩46,665 | ₩46,785 | ₩45,715 | ₩45,715 | -2.04% | 1.7만 |
|---|
| 2026.07.28 | ₩46,826 | ₩46,866 | ₩46,183 | ₩46,788 | -0.08% | 1.1만 |
|---|
| 2026.07.27 | ₩47,789 | ₩47,789 | ₩46,638 | ₩47,024 | -1.60% | 1만 |
|---|
| 2026.07.24 | ₩47,575 | ₩47,716 | ₩47,100 | ₩47,155 | -0.88% | 1.3만 |
|---|
| 2026.07.23 | ₩47,696 | ₩47,696 | ₩47,348 | ₩47,499 | -0.41% | 4천 |
|---|
| 2026.07.22 | ₩47,830 | ₩48,419 | ₩47,830 | ₩48,111 | +0.59% | 3.5천 |
|---|
| 2026.07.21 | ₩48,030 | ₩48,178 | ₩47,816 | ₩48,123 | +0.19% | 1.2만 |
|---|
| 2026.07.20 | ₩48,057 | ₩48,057 | ₩47,482 | ₩47,531 | -1.09% | 1.8만 |
|---|
| 2026.07.17 | ₩47,254 | ₩47,856 | ₩46,866 | ₩47,486 | +0.49% | 1.2만 |
|---|
| 2026.07.16 | ₩48,325 | ₩48,579 | ₩47,816 | ₩48,004 | -0.66% | 1.5만 |
|---|
| 2026.07.15 | ₩49,075 | ₩49,075 | ₩48,338 | ₩48,820 | -0.52% | 2만 |
|---|
| 2026.07.14 | ₩48,839 | ₩48,887 | ₩48,753 | ₩48,823 | -0.03% | 10.8만 |
|---|
| 2026.07.13 | ₩48,874 | ₩48,874 | ₩48,312 | ₩48,340 | -1.09% | 8.1천 |
|---|
| 2026.07.10 | ₩48,660 | ₩49,061 | ₩48,633 | ₩49,041 | +0.78% | 1.1만 |
|---|
| 2026.07.09 | ₩48,566 | ₩48,726 | ₩48,325 | ₩48,606 | +0.08% | 2.3만 |
|---|
| 2026.07.08 | ₩47,910 | ₩48,152 | ₩47,830 | ₩48,152 | +0.51% | 8천 |
|---|
| 2026.07.07 | ₩48,298 | ₩48,298 | ₩47,783 | ₩48,073 | -0.47% | 1.4만 |
|---|
| 2026.07.06 | ₩48,445 | ₩48,780 | ₩48,378 | ₩48,619 | +0.36% | 1.9만 |
|---|
| 2026.07.02 | ₩48,914 | ₩48,914 | ₩47,763 | ₩48,068 | -1.73% | 9.6천 |
|---|
| 2026.07.01 | ₩49,061 | ₩49,101 | ₩48,686 | ₩48,776 | -0.58% | 1.1만 |
|---|
| 2026.06.30 | ₩48,499 | ₩49,262 | ₩47,749 | ₩49,224 | +1.50% | 14.3만 |
|---|
| 2026.06.29 | ₩47,682 | ₩48,405 | ₩47,682 | ₩48,360 | +1.42% | 6.3천 |
|---|
| 2026.06.26 | ₩47,522 | ₩47,736 | ₩47,254 | ₩47,561 | +0.08% | 9.4천 |
|---|
| 2026.06.25 | ₩48,338 | ₩48,338 | ₩47,803 | ₩47,830 | -1.05% | 1.3만 |
|---|
| 2026.06.24 | ₩47,950 | ₩48,392 | ₩47,803 | ₩47,803 | -0.31% | 1.2만 |
|---|
| 2026.06.23 | ₩48,178 | ₩48,298 | ₩47,843 | ₩47,923 | -0.53% | 1.8만 |
|---|
| 2026.06.22 | ₩49,463 | ₩49,516 | ₩48,780 | ₩48,934 | -1.07% | 2.4만 |
|---|
| 2026.06.18 | ₩49,155 | ₩49,456 | ₩49,147 | ₩49,421 | +0.54% | 1.5만 |
|---|
| 2026.06.17 | ₩49,075 | ₩49,329 | ₩48,539 | ₩48,559 | -1.05% | 1.1만 |
|---|
| 2026.06.16 | ₩49,222 | ₩49,490 | ₩48,994 | ₩48,994 | -0.46% | 3.9만 |
|---|
| 2026.06.15 | ₩49,008 | ₩49,476 | ₩49,008 | ₩49,382 | +0.76% | 9.9천 |
|---|
| 2026.06.12 | ₩47,883 | ₩48,285 | ₩47,816 | ₩48,231 | +0.73% | 1.8만 |
|---|
| 2026.06.11 | ₩47,067 | ₩47,876 | ₩46,799 | ₩47,816 | +1.59% | 7.2천 |
|---|
| 2026.06.10 | ₩47,589 | ₩47,937 | ₩46,772 | ₩46,772 | -1.72% | 3.8만 |
|---|
| 2026.06.09 | ₩48,191 | ₩48,479 | ₩46,785 | ₩47,990 | -0.42% | 1.5만 |
|---|
| 2026.06.08 | ₩47,977 | ₩48,117 | ₩47,776 | ₩47,819 | -0.33% | 2만 |
|---|
| 2026.06.05 | ₩48,860 | ₩48,860 | ₩47,522 | ₩47,607 | -2.56% | 2.6만 |
|---|
| 2026.06.04 | ₩48,874 | ₩49,449 | ₩48,733 | ₩49,342 | +0.96% | 2.1만 |
|---|
| 2026.06.03 | ₩49,570 | ₩49,583 | ₩49,369 | ₩49,369 | -0.41% | 3.1만 |
|---|
| 2026.06.02 | ₩49,543 | ₩49,784 | ₩49,523 | ₩49,704 | +0.32% | 1.1만 |
|---|
| 2026.06.01 | ₩49,088 | ₩49,717 | ₩49,034 | ₩49,610 | +1.06% | 1.6만 |
|---|
| 2026.05.29 | ₩49,195 | ₩49,409 | ₩49,115 | ₩49,115 | -0.16% | 1.5만 |
|---|
| 2026.05.28 | ₩48,740 | ₩49,155 | ₩48,720 | ₩49,155 | +0.85% | 2만 |
|---|
| 2026.05.27 | ₩48,874 | ₩48,974 | ₩48,646 | ₩48,967 | +0.19% | 3.2만 |
|---|
| 2026.05.26 | ₩48,660 | ₩48,954 | ₩48,593 | ₩48,927 | +0.55% | 1.3만 |
|---|
| 2026.05.22 | ₩48,499 | ₩48,552 | ₩48,305 | ₩48,325 | -0.36% | 1.1만 |
|---|
| 2026.05.21 | ₩47,897 | ₩48,231 | ₩47,883 | ₩48,231 | +0.70% | 8천 |
|---|
| 2026.05.20 | ₩47,482 | ₩48,151 | ₩47,482 | ₩48,071 | +1.24% | 2만 |
|---|
| 2026.05.19 | ₩47,743 | ₩47,783 | ₩47,334 | ₩47,449 | -0.61% | 1.8만 |
|---|
| 2026.05.18 | ₩48,151 | ₩48,325 | ₩47,749 | ₩47,990 | -0.33% | 2만 |
|---|
| 2026.05.15 | ₩48,552 | ₩48,552 | ₩48,164 | ₩48,218 | -0.69% | 9천 |
|---|
| 2026.05.14 | ₩48,445 | ₩49,034 | ₩48,445 | ₩48,994 | +1.13% | 3.2만 |
|---|
| 2026.05.13 | ₩48,191 | ₩48,378 | ₩48,044 | ₩48,378 | +0.39% | 2.6만 |
|---|
| 2026.05.12 | ₩48,218 | ₩48,231 | ₩47,696 | ₩48,178 | -0.08% | 4.2만 |
|---|
| 2026.05.11 | ₩48,017 | ₩48,539 | ₩48,017 | ₩48,338 | +0.67% | 2.8만 |
|---|
| 2026.05.08 | ₩48,419 | ₩48,445 | ₩48,218 | ₩48,218 | -0.41% | 8.9천 |
|---|
| 2026.05.07 | ₩48,633 | ₩48,633 | ₩48,044 | ₩48,191 | -0.91% | 1.9만 |
|---|
| 2026.05.06 | ₩48,071 | ₩48,459 | ₩48,071 | ₩48,419 | +0.72% | 1.7만 |
|---|
| 2026.05.05 | ₩47,709 | ₩47,850 | ₩47,629 | ₩47,749 | +0.08% | 2만 |
|---|
| 2026.05.04 | ₩47,709 | ₩47,856 | ₩47,378 | ₩47,548 | -0.34% | 2.6만 |
|---|
| 2026.05.01 | ₩47,937 | ₩48,030 | ₩47,702 | ₩47,702 | -0.49% | 2.2만 |
|---|
| 2026.04.30 | ₩47,669 | ₩47,776 | ₩47,200 | ₩47,682 | +0.03% | 2.7만 |
|---|
| 2026.04.29 | ₩47,615 | ₩47,723 | ₩47,428 | ₩47,723 | +0.22% | 2.3만 |
|---|
| 2026.04.28 | ₩47,615 | ₩47,709 | ₩47,374 | ₩47,548 | -0.14% | 1.7만 |
|---|
| 2026.04.27 | ₩48,071 | ₩48,136 | ₩47,897 | ₩48,136 | +0.14% | 2.1만 |
|---|
| 2026.04.24 | ₩47,548 | ₩48,151 | ₩47,548 | ₩48,117 | +1.20% | 3.2만 |
|---|
| 2026.04.23 | ₩47,361 | ₩47,642 | ₩46,919 | ₩47,308 | -0.11% | 2.1만 |
|---|
| 2026.04.22 | ₩47,441 | ₩47,615 | ₩47,321 | ₩47,615 | +0.37% | 1.9만 |
|---|
| 2026.04.21 | ₩47,495 | ₩47,495 | ₩46,959 | ₩47,053 | -0.93% | 8.7천 |
|---|
| 2026.04.20 | ₩47,241 | ₩47,328 | ₩47,147 | ₩47,281 | +0.09% | 2.8만 |
|---|
| 2026.04.17 | ₩47,174 | ₩47,574 | ₩47,120 | ₩47,388 | +0.45% | 2.4만 |
|---|
| 2026.04.16 | ₩46,799 | ₩46,919 | ₩46,618 | ₩46,812 | +0.03% | 3.8만 |
|---|
| 2026.04.15 | ₩46,692 | ₩46,772 | ₩46,558 | ₩46,772 | +0.17% | 2.1만 |
|---|
| 2026.04.14 | ₩46,156 | ₩46,585 | ₩46,156 | ₩46,585 | +0.93% | 1.9만 |
|---|
| 2026.04.13 | ₩45,059 | ₩45,828 | ₩45,059 | ₩45,828 | +1.71% | 3.5만 |
|---|
| 2026.04.10 | ₩45,326 | ₩45,440 | ₩45,192 | ₩45,259 | -0.15% | 1.9만 |
|---|
| 2026.04.09 | ₩44,644 | ₩45,152 | ₩44,550 | ₩45,112 | +1.05% | 2.2만 |
|---|
| 2026.04.08 | ₩44,583 | ₩44,711 | ₩44,423 | ₩44,684 | +0.23% | 3.3만 |
|---|
| 2026.04.07 | ₩42,850 | ₩43,198 | ₩42,569 | ₩43,198 | +0.81% | 3만 |
|---|
| 2026.04.06 | ₩42,790 | ₩42,984 | ₩42,731 | ₩42,970 | +0.42% | 3.3만 |
|---|
| 2026.04.02 | ₩42,007 | ₩42,836 | ₩41,926 | ₩42,783 | +1.85% | 2.4만 |
|---|
| 2026.04.01 | ₩42,689 | ₩42,957 | ₩42,616 | ₩42,703 | +0.03% | 2.1만 |
|---|
| 2026.03.31 | ₩41,391 | ₩42,328 | ₩41,376 | ₩42,328 | +2.26% | 1만 |
|---|
| 2026.03.30 | ₩41,525 | ₩41,672 | ₩40,815 | ₩40,976 | -1.32% | 1.8만 |
|---|
| 2026.03.27 | ₩41,792 | ₩41,792 | ₩41,110 | ₩41,230 | -1.35% | 2.3만 |
|---|
| 2026.03.26 | ₩42,689 | ₩42,836 | ₩41,913 | ₩41,953 | -1.72% | 2.6만 |
|---|
| 2026.03.25 | ₩43,251 | ₩43,251 | ₩42,877 | ₩43,064 | -0.43% | 1.2만 |
|---|
| 2026.03.24 | ₩42,596 | ₩42,930 | ₩42,462 | ₩42,729 | +0.31% | 1.8만 |
|---|
| 2026.03.23 | ₩43,091 | ₩43,517 | ₩42,957 | ₩42,970 | -0.28% | 5.8만 |
|---|
| 2026.03.20 | ₩43,037 | ₩43,037 | ₩42,314 | ₩42,368 | -1.56% | 2.1만 |
|---|
| 2026.03.19 | ₩42,957 | ₩43,131 | ₩42,729 | ₩43,131 | +0.41% | 3.9만 |
|---|
| 2026.03.18 | ₩43,760 | ₩43,854 | ₩43,225 | ₩43,292 | -1.07% | 3.7만 |
|---|
| 2026.03.17 | ₩44,148 | ₩44,175 | ₩43,814 | ₩43,961 | -0.42% | 2.3만 |
|---|
| 2026.03.16 | ₩43,847 | ₩44,028 | ₩43,748 | ₩43,847 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩43,881 | ₩44,068 | ₩43,292 | ₩43,305 | -1.31% | 3만 |
|---|
| 2026.03.12 | ₩44,081 | ₩44,095 | ₩43,653 | ₩43,666 | -0.94% | 2.7만 |
|---|
| 2026.03.11 | ₩44,603 | ₩44,603 | ₩44,282 | ₩44,408 | -0.44% | 5.5만 |
|---|
| 2026.03.10 | ₩44,764 | ₩44,871 | ₩44,537 | ₩44,617 | -0.33% | 1.7만 |
|---|
| 2026.03.09 | ₩43,720 | ₩44,684 | ₩43,506 | ₩44,630 | +2.08% | 5.5만 |
|---|
| 2026.03.06 | ₩44,363 | ₩44,630 | ₩44,122 | ₩44,215 | -0.33% | 3만 |
|---|
| 2026.03.05 | ₩44,898 | ₩45,179 | ₩44,389 | ₩44,898 | 0.00% | 4만 |
|---|
| 2026.03.04 | ₩44,844 | ₩45,300 | ₩44,798 | ₩45,059 | +0.48% | 2.1만 |
|---|
| 2026.03.03 | ₩44,322 | ₩44,911 | ₩44,081 | ₩44,670 | +0.79% | 1.8만 |
|---|
| 2026.03.02 | ₩44,510 | ₩45,393 | ₩44,510 | ₩45,273 | +1.71% | 1.5만 |
|---|
| 2026.02.27 | ₩44,711 | ₩45,018 | ₩44,711 | ₩45,018 | +0.69% | 3.2만 |
|---|
| 2026.02.26 | ₩45,567 | ₩45,567 | ₩44,778 | ₩45,179 | -0.85% | 3.2만 |
|---|
| 2026.02.25 | ₩45,507 | ₩45,715 | ₩45,500 | ₩45,661 | +0.34% | 1.7만 |
|---|
| 2026.02.24 | ₩44,697 | ₩45,253 | ₩44,697 | ₩45,192 | +1.11% | 3.5만 |
|---|
| 2026.02.23 | ₩45,273 | ₩45,306 | ₩44,697 | ₩44,791 | -1.06% | 2.1만 |
|---|
| 2026.02.20 | ₩45,099 | ₩45,507 | ₩45,099 | ₩45,474 | +0.83% | 2.1만 |
|---|
| 2026.02.19 | ₩45,045 | ₩45,159 | ₩44,885 | ₩45,139 | +0.21% | 1.6만 |
|---|
| 2026.02.18 | ₩45,072 | ₩45,407 | ₩45,032 | ₩45,206 | +0.30% | 3.4만 |
|---|
| 2026.02.17 | ₩44,630 | ₩45,018 | ₩44,443 | ₩44,804 | +0.39% | 2만 |
|---|
| 2026.02.13 | ₩44,831 | ₩45,052 | ₩44,603 | ₩44,791 | -0.09% | 1.6만 |
|---|
| 2026.02.12 | ₩45,514 | ₩45,574 | ₩44,657 | ₩44,657 | -1.88% | 3.2만 |
|---|
| 2026.02.11 | ₩45,741 | ₩45,741 | ₩45,139 | ₩45,393 | -0.76% | 1.4만 |
|---|
| 2026.02.10 | ₩45,648 | ₩45,781 | ₩45,340 | ₩45,340 | -0.67% | 5.4만 |
|---|
| 2026.02.09 | ₩45,018 | ₩45,674 | ₩44,911 | ₩45,500 | +1.07% | 4.4만 |
|---|
| 2026.02.06 | ₩44,322 | ₩45,139 | ₩44,322 | ₩45,085 | +1.72% | 3만 |
|---|
| 2026.02.05 | ₩44,322 | ₩44,510 | ₩43,921 | ₩44,028 | -0.66% | 3.6만 |
|---|
| 2026.02.04 | ₩44,938 | ₩44,938 | ₩44,135 | ₩44,242 | -1.55% | 7.1만 |
|---|
| 2026.02.03 | ₩45,875 | ₩45,875 | ₩44,624 | ₩45,018 | -1.87% | 4.6만 |
|---|
| 2026.02.02 | ₩45,795 | ₩46,140 | ₩45,795 | ₩45,902 | +0.23% | 6.1만 |
|---|
| 2026.01.30 | ₩46,183 | ₩46,321 | ₩45,815 | ₩45,982 | -0.43% | 2.8만 |
|---|
| 2026.01.29 | ₩46,585 | ₩46,585 | ₩45,795 | ₩46,464 | -0.26% | 4.4만 |
|---|
| 2026.01.28 | ₩46,692 | ₩46,692 | ₩46,437 | ₩46,611 | -0.17% | 5.2만 |
|---|
| 2026.01.27 | ₩46,411 | ₩46,692 | ₩46,379 | ₩46,638 | +0.49% | 4.1만 |
|---|
| 2026.01.26 | ₩46,049 | ₩46,397 | ₩46,049 | ₩46,277 | +0.49% | 4.2만 |
|---|
| 2026.01.23 | ₩45,915 | ₩46,249 | ₩45,835 | ₩46,156 | +0.52% | 4.2만 |
|---|
| 2026.01.22 | ₩46,089 | ₩46,089 | ₩45,889 | ₩45,889 | -0.44% | 3.7만 |
|---|
| 2026.01.21 | ₩45,634 | ₩45,969 | ₩45,273 | ₩45,701 | +0.15% | 3.5만 |
|---|
| 2026.01.20 | ₩46,089 | ₩46,089 | ₩45,367 | ₩45,474 | -1.34% | 5.4만 |
|---|
| 2026.01.16 | ₩46,384 | ₩46,665 | ₩46,384 | ₩46,531 | +0.32% | 7.7만 |
|---|
| 2026.01.15 | ₩46,478 | ₩46,719 | ₩46,368 | ₩46,451 | -0.06% | 2.9만 |
|---|
| 2026.01.14 | ₩46,384 | ₩46,384 | ₩45,781 | ₩45,969 | -0.89% | 7.4만 |
|---|
| 2026.01.13 | ₩46,839 | ₩46,839 | ₩46,357 | ₩46,523 | -0.67% | 2.9만 |
|---|
| 2026.01.12 | ₩46,458 | ₩46,839 | ₩46,458 | ₩46,812 | +0.76% | 5.2만 |
|---|
| 2026.01.09 | ₩46,384 | ₩46,719 | ₩46,263 | ₩46,719 | +0.72% | 3.2만 |
|---|
| 2026.01.08 | ₩46,357 | ₩46,357 | ₩46,172 | ₩46,223 | -0.29% | 1.3만 |
|---|
| 2026.01.07 | ₩46,611 | ₩46,739 | ₩46,330 | ₩46,344 | -0.57% | 9.3만 |
|---|
| 2026.01.06 | ₩46,223 | ₩46,652 | ₩46,143 | ₩46,598 | +0.81% | 1.3만 |
|---|
| 2026.01.05 | ₩45,889 | ₩46,397 | ₩45,889 | ₩46,170 | +0.61% | 6만 |
|---|
| 2026.01.02 | ₩45,942 | ₩46,143 | ₩45,634 | ₩45,781 | -0.35% | 4.1만 |
|---|
| 2025.12.31 | ₩46,183 | ₩46,183 | ₩45,688 | ₩45,688 | -1.07% | 2.8만 |
|---|
| 2025.12.30 | ₩46,210 | ₩46,217 | ₩46,103 | ₩46,103 | -0.23% | 3만 |
|---|
| 2025.12.29 | ₩46,344 | ₩46,344 | ₩46,096 | ₩46,290 | -0.12% | 2.8만 |
|---|
| 2025.12.26 | ₩46,384 | ₩46,453 | ₩46,344 | ₩46,424 | +0.09% | 2.8만 |
|---|
| 2025.12.24 | ₩46,277 | ₩46,397 | ₩46,210 | ₩46,354 | +0.17% | 2.4만 |
|---|
| 2025.12.23 | ₩45,835 | ₩46,287 | ₩45,835 | ₩46,237 | +0.88% | 2.5만 |
|---|
| 2025.12.22 | ₩45,828 | ₩45,956 | ₩45,681 | ₩45,956 | +0.28% | 9만 |
|---|
| 2025.12.19 | ₩45,126 | ₩45,581 | ₩45,126 | ₩45,567 | +0.98% | 2.4만 |
|---|
| 2025.12.18 | ₩44,871 | ₩45,300 | ₩44,871 | ₩44,965 | +0.21% | 6.2만 |
|---|
| 2025.12.17 | ₩45,313 | ₩45,313 | ₩44,565 | ₩44,644 | -1.48% | 1.9만 |
|---|
| 2025.12.16 | ₩45,085 | ₩45,259 | ₩44,952 | ₩45,126 | +0.09% | 2.1만 |
|---|
| 2025.12.15 | ₩45,500 | ₩45,500 | ₩45,126 | ₩45,126 | -0.82% | 2.3만 |
|---|
| 2025.12.12 | ₩46,116 | ₩46,116 | ₩45,219 | ₩45,326 | -1.71% | 1.6만 |
|---|
| 2025.12.11 | ₩45,741 | ₩46,237 | ₩45,688 | ₩46,130 | +0.85% | 1.9만 |
|---|
| 2025.12.10 | ₩45,808 | ₩46,022 | ₩45,591 | ₩45,835 | +0.06% | 4.3만 |
|---|
| 2025.12.09 | ₩45,956 | ₩45,982 | ₩45,808 | ₩45,808 | -0.32% | 2.3만 |
|---|
| 2025.12.08 | ₩45,969 | ₩46,103 | ₩45,862 | ₩45,996 | +0.06% | 2.5만 |
|---|
| 2025.12.05 | ₩45,982 | ₩46,063 | ₩45,848 | ₩45,982 | 0.00% | 1.8만 |
|---|
| 2025.12.04 | ₩45,902 | ₩45,969 | ₩45,719 | ₩45,862 | -0.09% | 3.4만 |
|---|
| 2025.12.03 | ₩45,728 | ₩45,886 | ₩45,554 | ₩45,741 | +0.03% | 1.4만 |
|---|
| 2025.12.02 | ₩46,116 | ₩46,116 | ₩45,875 | ₩45,942 | -0.38% | 1.5만 |
|---|
| 2025.12.01 | ₩46,009 | ₩46,116 | ₩45,808 | ₩45,915 | -0.20% | 4만 |
|---|
| 2025.11.28 | ₩46,076 | ₩46,196 | ₩45,942 | ₩46,196 | +0.26% | 1.1만 |
|---|
| 2025.11.26 | ₩45,862 | ₩46,022 | ₩45,815 | ₩45,956 | +0.20% | 1.7만 |
|---|
| 2025.11.25 | ₩45,099 | ₩45,594 | ₩44,784 | ₩45,594 | +1.10% | 2.4만 |
|---|
| 2025.11.24 | ₩44,617 | ₩45,206 | ₩44,617 | ₩45,112 | +1.11% | 1.9만 |
|---|
| 2025.11.21 | ₩44,443 | ₩44,885 | ₩43,827 | ₩44,470 | +0.06% | 3.9만 |
|---|
| 2025.11.20 | ₩45,728 | ₩45,781 | ₩44,329 | ₩44,376 | -2.96% | 2.7만 |
|---|
| 2025.11.19 | ₩44,684 | ₩45,056 | ₩44,630 | ₩44,965 | +0.63% | 2.7만 |
|---|
| 2025.11.18 | ₩44,791 | ₩45,005 | ₩44,470 | ₩44,657 | -0.30% | 2.9만 |
|---|
| 2025.11.17 | ₩45,567 | ₩45,620 | ₩44,965 | ₩45,172 | -0.87% | 2.9만 |
|---|
| 2025.11.14 | ₩45,246 | ₩45,893 | ₩45,103 | ₩45,607 | +0.80% | 1.6만 |
|---|
| 2025.11.13 | ₩46,344 | ₩46,437 | ₩45,634 | ₩45,781 | -1.21% | 5만 |
|---|
| 2025.11.12 | ₩46,705 | ₩46,705 | ₩46,375 | ₩46,478 | -0.49% | 1.1만 |
|---|
| 2025.11.11 | ₩46,451 | ₩46,558 | ₩46,397 | ₩46,464 | +0.03% | 1.1만 |
|---|
| 2025.11.10 | ₩46,411 | ₩46,711 | ₩46,233 | ₩46,657 | +0.53% | 2.7만 |
|---|
| 2025.11.07 | ₩45,621 | ₩45,929 | ₩45,192 | ₩45,915 | +0.65% | 3.3만 |
|---|
| 2025.11.06 | ₩46,411 | ₩46,411 | ₩45,708 | ₩45,795 | -1.33% | 12.5만 |
|---|
| 2025.11.05 | ₩46,397 | ₩46,826 | ₩46,397 | ₩46,437 | +0.09% | 1.8만 |
|---|
| 2025.11.04 | ₩46,478 | ₩46,839 | ₩46,424 | ₩46,545 | +0.14% | 3.2만 |
|---|
| 2025.11.03 | ₩47,214 | ₩47,341 | ₩46,959 | ₩47,013 | -0.43% | 1.9만 |
|---|
| 2025.10.31 | ₩47,495 | ₩47,495 | ₩46,919 | ₩47,026 | -0.99% | 3.8만 |
|---|
| 2025.10.30 | ₩47,134 | ₩47,387 | ₩46,986 | ₩47,013 | -0.26% | 3만 |
|---|
| 2025.10.29 | ₩47,789 | ₩47,816 | ₩47,455 | ₩47,602 | -0.39% | 1.9만 |
|---|
| 2025.10.28 | ₩47,642 | ₩47,763 | ₩47,441 | ₩47,629 | -0.03% | 3.4만 |
|---|
| 2025.10.27 | ₩47,441 | ₩47,508 | ₩47,348 | ₩47,495 | +0.11% | 4.9만 |
|---|
| 2025.10.24 | ₩47,067 | ₩47,093 | ₩46,984 | ₩46,993 | -0.16% | 2.5만 |
|---|
| 2025.10.23 | ₩46,464 | ₩46,785 | ₩46,464 | ₩46,652 | +0.40% | 2.7만 |
|---|
| 2025.10.22 | ₩46,719 | ₩46,785 | ₩46,263 | ₩46,437 | -0.60% | 2.4만 |
|---|
| 2025.10.21 | ₩46,611 | ₩46,772 | ₩46,535 | ₩46,745 | +0.29% | 2.2만 |
|---|
| 2025.10.20 | ₩46,384 | ₩46,625 | ₩46,237 | ₩46,558 | +0.38% | 1.2만 |
|---|
| 2025.10.17 | ₩45,902 | ₩46,210 | ₩45,796 | ₩46,103 | +0.44% | 1.1만 |
|---|
| 2025.10.16 | ₩46,705 | ₩46,705 | ₩45,768 | ₩45,929 | -1.66% | 5.5만 |
|---|
| 2025.10.15 | ₩46,973 | ₩47,053 | ₩46,210 | ₩46,464 | -1.08% | 2.4만 |
|---|
| 2025.10.14 | ₩46,304 | ₩46,879 | ₩46,089 | ₩46,518 | +0.46% | 2.2만 |
|---|
| 2025.10.13 | ₩46,799 | ₩46,878 | ₩46,692 | ₩46,808 | +0.02% | 1.3만 |
|---|
| 2025.10.10 | ₩47,455 | ₩47,522 | ₩46,143 | ₩46,170 | -2.71% | 3만 |
|---|