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 | ₩48,931 | ₩49,038 | ₩48,797 | ₩49,003 | +0.15% | 6.8천 |
| 2026.10.08 | ₩48,944 | ₩49,078 | ₩48,550 | ₩48,637 | -0.63% | 6.3천 |
| 2026.10.07 | ₩48,998 | ₩49,238 | ₩48,924 | ₩49,186 | +0.38% | 6.7천 |
| 2026.10.06 | ₩49,345 | ₩49,566 | ₩49,345 | ₩49,435 | +0.18% | 1.3만 |
| 2026.10.05 | ₩48,891 | ₩49,318 | ₩48,757 | ₩49,169 | +0.57% | 1.2만 |
| 2026.10.02 | ₩49,051 | ₩49,051 | ₩48,503 | ₩48,677 | -0.76% | 2.7만 |
| 2026.10.01 | ₩48,517 | ₩48,517 | ₩48,022 | ₩48,441 | -0.16% | 3.4만 |
| 2026.09.30 | ₩48,677 | ₩48,677 | ₩48,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,306 |
| -0.76% |
| 9.7천 |
| 2026.09.29 | ₩48,477 | ₩48,490 | ₩48,263 | ₩48,411 | -0.14% | 5.6천 |
|---|
| 2026.09.28 | ₩48,370 | ₩48,490 | ₩48,076 | ₩48,330 | -0.08% | 2.1만 |
|---|
| 2026.09.25 | ₩48,584 | ₩48,664 | ₩48,290 | ₩48,624 | +0.08% | 3.9만 |
|---|
| 2026.09.24 | ₩47,809 | ₩48,457 | ₩47,728 | ₩48,383 | +1.20% | 1.6만 |
|---|
| 2026.09.23 | ₩48,517 | ₩48,517 | ₩48,240 | ₩48,240 | -0.57% | 5.3천 |
|---|
| 2026.09.22 | ₩48,570 | ₩48,744 | ₩48,491 | ₩48,730 | +0.33% | 2.9만 |
|---|
| 2026.09.21 | ₩47,996 | ₩48,604 | ₩47,910 | ₩48,584 | +1.22% | 1.9만 |
|---|
| 2026.09.18 | ₩47,301 | ₩47,503 | ₩47,214 | ₩47,503 | +0.43% | 1.2만 |
|---|
| 2026.09.17 | ₩47,321 | ₩47,321 | ₩47,020 | ₩47,047 | -0.58% | 1만 |
|---|
| 2026.09.16 | ₩46,900 | ₩47,087 | ₩46,299 | ₩46,506 | -0.84% | 1.4만 |
|---|
| 2026.09.15 | ₩46,967 | ₩46,967 | ₩46,499 | ₩46,573 | -0.84% | 1.9만 |
|---|
| 2026.09.14 | ₩46,940 | ₩47,127 | ₩46,820 | ₩46,940 | 0.00% | 2만 |
|---|
| 2026.09.11 | ₩47,675 | ₩47,889 | ₩47,675 | ₩47,730 | +0.11% | 1.9만 |
|---|
| 2026.09.10 | ₩47,247 | ₩47,454 | ₩47,167 | ₩47,211 | -0.08% | 8.2천 |
|---|
| 2026.09.09 | ₩47,835 | ₩47,875 | ₩47,708 | ₩47,726 | -0.23% | 4.1천 |
|---|
| 2026.09.08 | ₩48,123 | ₩48,236 | ₩48,009 | ₩48,094 | -0.06% | 1.1만 |
|---|
| 2026.09.04 | ₩47,996 | ₩48,102 | ₩47,889 | ₩48,054 | +0.12% | 1.5만 |
|---|
| 2026.09.03 | ₩47,555 | ₩47,875 | ₩47,327 | ₩47,809 | +0.53% | 1.5만 |
|---|
| 2026.09.02 | ₩47,394 | ₩47,595 | ₩47,301 | ₩47,460 | +0.14% | 1.4만 |
|---|
| 2026.09.01 | ₩47,481 | ₩47,608 | ₩47,221 | ₩47,334 | -0.31% | 5.7만 |
|---|
| 2026.08.31 | ₩48,169 | ₩48,169 | ₩47,822 | ₩48,049 | -0.25% | 1.5만 |
|---|
| 2026.08.28 | ₩48,690 | ₩48,730 | ₩48,209 | ₩48,209 | -0.99% | 9.9천 |
|---|
| 2026.08.27 | ₩48,784 | ₩48,824 | ₩48,183 | ₩48,664 | -0.25% | 5.3만 |
|---|
| 2026.08.26 | ₩48,249 | ₩48,470 | ₩48,249 | ₩48,383 | +0.28% | 1.6만 |
|---|
| 2026.08.25 | ₩48,316 | ₩48,348 | ₩48,156 | ₩48,348 | +0.07% | 7.8천 |
|---|
| 2026.08.24 | ₩48,022 | ₩48,102 | ₩47,809 | ₩47,942 | -0.17% | 2.6만 |
|---|
| 2026.08.21 | ₩48,356 | ₩48,356 | ₩48,089 | ₩48,256 | -0.21% | 1만 |
|---|
| 2026.08.20 | ₩48,143 | ₩48,376 | ₩48,001 | ₩48,001 | -0.29% | 1.8만 |
|---|
| 2026.08.19 | ₩48,784 | ₩48,784 | ₩48,437 | ₩48,437 | -0.71% | 2.5만 |
|---|
| 2026.08.18 | ₩48,891 | ₩49,051 | ₩48,851 | ₩48,884 | -0.01% | 1.4만 |
|---|
| 2026.08.17 | ₩49,639 | ₩49,826 | ₩49,586 | ₩49,616 | -0.05% | 2.1만 |
|---|
| 2026.08.14 | ₩49,733 | ₩49,746 | ₩49,546 | ₩49,640 | -0.19% | 1.2만 |
|---|
| 2026.08.13 | ₩49,693 | ₩49,973 | ₩49,693 | ₩49,697 | +0.01% | 5천 |
|---|
| 2026.08.12 | ₩49,773 | ₩49,773 | ₩49,516 | ₩49,516 | -0.52% | 9.4천 |
|---|
| 2026.08.11 | ₩49,639 | ₩49,646 | ₩49,198 | ₩49,203 | -0.88% | 7.1천 |
|---|
| 2026.08.10 | ₩49,546 | ₩49,773 | ₩49,225 | ₩49,238 | -0.62% | 4만 |
|---|
| 2026.08.07 | ₩49,799 | ₩49,799 | ₩49,265 | ₩49,381 | -0.84% | 1.1만 |
|---|
| 2026.08.06 | ₩49,492 | ₩49,679 | ₩49,368 | ₩49,368 | -0.25% | 2.3만 |
|---|
| 2026.08.05 | ₩50,067 | ₩50,207 | ₩49,465 | ₩49,479 | -1.17% | 3.8만 |
|---|
| 2026.08.04 | ₩49,212 | ₩49,686 | ₩49,165 | ₩49,572 | +0.73% | 2.8만 |
|---|
| 2026.08.03 | ₩47,996 | ₩48,730 | ₩47,996 | ₩48,665 | +1.39% | 1.3만 |
|---|
| 2026.07.31 | ₩47,782 | ₩48,129 | ₩47,488 | ₩48,080 | +0.62% | 1.5만 |
|---|
| 2026.07.30 | ₩46,593 | ₩47,020 | ₩46,593 | ₩46,953 | +0.77% | 2.4만 |
|---|
| 2026.07.29 | ₩46,579 | ₩46,699 | ₩45,631 | ₩45,631 | -2.04% | 1.7만 |
|---|
| 2026.07.28 | ₩46,740 | ₩46,780 | ₩46,098 | ₩46,702 | -0.08% | 1.1만 |
|---|
| 2026.07.27 | ₩47,702 | ₩47,702 | ₩46,553 | ₩46,937 | -1.60% | 1만 |
|---|
| 2026.07.24 | ₩47,488 | ₩47,628 | ₩47,013 | ₩47,068 | -0.88% | 1.3만 |
|---|
| 2026.07.23 | ₩47,608 | ₩47,608 | ₩47,261 | ₩47,412 | -0.41% | 4천 |
|---|
| 2026.07.22 | ₩47,742 | ₩48,330 | ₩47,742 | ₩48,022 | +0.59% | 3.5천 |
|---|
| 2026.07.21 | ₩47,942 | ₩48,089 | ₩47,728 | ₩48,034 | +0.19% | 1.2만 |
|---|
| 2026.07.20 | ₩47,969 | ₩47,969 | ₩47,394 | ₩47,444 | -1.09% | 1.8만 |
|---|
| 2026.07.17 | ₩47,167 | ₩47,768 | ₩46,780 | ₩47,398 | +0.49% | 1.2만 |
|---|
| 2026.07.16 | ₩48,236 | ₩48,490 | ₩47,728 | ₩47,915 | -0.66% | 1.5만 |
|---|
| 2026.07.15 | ₩48,984 | ₩48,984 | ₩48,249 | ₩48,730 | -0.52% | 2만 |
|---|
| 2026.07.14 | ₩48,749 | ₩48,797 | ₩48,664 | ₩48,733 | -0.03% | 10.8만 |
|---|
| 2026.07.13 | ₩48,784 | ₩48,784 | ₩48,223 | ₩48,251 | -1.09% | 8.1천 |
|---|
| 2026.07.10 | ₩48,570 | ₩48,971 | ₩48,543 | ₩48,951 | +0.78% | 1.1만 |
|---|
| 2026.07.09 | ₩48,477 | ₩48,637 | ₩48,236 | ₩48,517 | +0.08% | 2.3만 |
|---|
| 2026.07.08 | ₩47,822 | ₩48,064 | ₩47,742 | ₩48,064 | +0.51% | 8천 |
|---|
| 2026.07.07 | ₩48,209 | ₩48,209 | ₩47,695 | ₩47,985 | -0.47% | 1.4만 |
|---|
| 2026.07.06 | ₩48,356 | ₩48,690 | ₩48,290 | ₩48,530 | +0.36% | 1.9만 |
|---|
| 2026.07.02 | ₩48,824 | ₩48,824 | ₩47,675 | ₩47,980 | -1.73% | 9.6천 |
|---|
| 2026.07.01 | ₩48,971 | ₩49,011 | ₩48,597 | ₩48,686 | -0.58% | 1.1만 |
|---|
| 2026.06.30 | ₩48,410 | ₩49,171 | ₩47,662 | ₩49,134 | +1.50% | 14.3만 |
|---|
| 2026.06.29 | ₩47,595 | ₩48,316 | ₩47,595 | ₩48,271 | +1.42% | 6.3천 |
|---|
| 2026.06.26 | ₩47,434 | ₩47,648 | ₩47,167 | ₩47,473 | +0.08% | 9.4천 |
|---|
| 2026.06.25 | ₩48,249 | ₩48,249 | ₩47,715 | ₩47,742 | -1.05% | 1.3만 |
|---|
| 2026.06.24 | ₩47,862 | ₩48,303 | ₩47,715 | ₩47,715 | -0.31% | 1.2만 |
|---|
| 2026.06.23 | ₩48,089 | ₩48,209 | ₩47,755 | ₩47,835 | -0.53% | 1.8만 |
|---|
| 2026.06.22 | ₩49,372 | ₩49,425 | ₩48,690 | ₩48,844 | -1.07% | 2.4만 |
|---|
| 2026.06.18 | ₩49,065 | ₩49,365 | ₩49,057 | ₩49,330 | +0.54% | 1.5만 |
|---|
| 2026.06.17 | ₩48,984 | ₩49,238 | ₩48,450 | ₩48,470 | -1.05% | 1.1만 |
|---|
| 2026.06.16 | ₩49,131 | ₩49,399 | ₩48,904 | ₩48,904 | -0.46% | 3.9만 |
|---|
| 2026.06.15 | ₩48,918 | ₩49,385 | ₩48,918 | ₩49,292 | +0.76% | 9.9천 |
|---|
| 2026.06.12 | ₩47,795 | ₩48,196 | ₩47,728 | ₩48,143 | +0.73% | 1.8만 |
|---|
| 2026.06.11 | ₩46,980 | ₩47,788 | ₩46,713 | ₩47,728 | +1.59% | 7.2천 |
|---|
| 2026.06.10 | ₩47,501 | ₩47,849 | ₩46,686 | ₩46,686 | -1.72% | 3.8만 |
|---|
| 2026.06.09 | ₩48,102 | ₩48,390 | ₩46,699 | ₩47,902 | -0.42% | 1.5만 |
|---|
| 2026.06.08 | ₩47,889 | ₩48,029 | ₩47,688 | ₩47,731 | -0.33% | 2만 |
|---|
| 2026.06.05 | ₩48,771 | ₩48,771 | ₩47,434 | ₩47,520 | -2.56% | 2.6만 |
|---|
| 2026.06.04 | ₩48,784 | ₩49,358 | ₩48,644 | ₩49,252 | +0.96% | 2.1만 |
|---|
| 2026.06.03 | ₩49,479 | ₩49,492 | ₩49,278 | ₩49,278 | -0.41% | 3.1만 |
|---|
| 2026.06.02 | ₩49,452 | ₩49,693 | ₩49,432 | ₩49,612 | +0.32% | 1.1만 |
|---|
| 2026.06.01 | ₩48,998 | ₩49,626 | ₩48,944 | ₩49,519 | +1.06% | 1.6만 |
|---|
| 2026.05.29 | ₩49,105 | ₩49,318 | ₩49,024 | ₩49,024 | -0.16% | 1.5만 |
|---|
| 2026.05.28 | ₩48,650 | ₩49,065 | ₩48,630 | ₩49,065 | +0.85% | 2만 |
|---|
| 2026.05.27 | ₩48,784 | ₩48,884 | ₩48,557 | ₩48,877 | +0.19% | 3.2만 |
|---|
| 2026.05.26 | ₩48,570 | ₩48,864 | ₩48,503 | ₩48,837 | +0.55% | 1.3만 |
|---|
| 2026.05.22 | ₩48,410 | ₩48,463 | ₩48,216 | ₩48,236 | -0.36% | 1.1만 |
|---|
| 2026.05.21 | ₩47,809 | ₩48,143 | ₩47,795 | ₩48,143 | +0.70% | 8천 |
|---|
| 2026.05.20 | ₩47,394 | ₩48,062 | ₩47,394 | ₩47,982 | +1.24% | 2만 |
|---|
| 2026.05.19 | ₩47,655 | ₩47,695 | ₩47,247 | ₩47,362 | -0.61% | 1.8만 |
|---|
| 2026.05.18 | ₩48,062 | ₩48,236 | ₩47,662 | ₩47,902 | -0.33% | 2만 |
|---|
| 2026.05.15 | ₩48,463 | ₩48,463 | ₩48,076 | ₩48,129 | -0.69% | 9천 |
|---|
| 2026.05.14 | ₩48,356 | ₩48,944 | ₩48,356 | ₩48,904 | +1.13% | 3.2만 |
|---|
| 2026.05.13 | ₩48,102 | ₩48,290 | ₩47,955 | ₩48,290 | +0.39% | 2.6만 |
|---|
| 2026.05.12 | ₩48,129 | ₩48,143 | ₩47,608 | ₩48,089 | -0.08% | 4.2만 |
|---|
| 2026.05.11 | ₩47,929 | ₩48,450 | ₩47,929 | ₩48,249 | +0.67% | 2.8만 |
|---|
| 2026.05.08 | ₩48,330 | ₩48,356 | ₩48,129 | ₩48,129 | -0.41% | 8.9천 |
|---|
| 2026.05.07 | ₩48,543 | ₩48,543 | ₩47,955 | ₩48,102 | -0.91% | 1.9만 |
|---|
| 2026.05.06 | ₩47,982 | ₩48,370 | ₩47,982 | ₩48,330 | +0.72% | 1.7만 |
|---|
| 2026.05.05 | ₩47,621 | ₩47,762 | ₩47,541 | ₩47,662 | +0.08% | 2만 |
|---|
| 2026.05.04 | ₩47,621 | ₩47,768 | ₩47,291 | ₩47,461 | -0.34% | 2.6만 |
|---|
| 2026.05.01 | ₩47,849 | ₩47,942 | ₩47,615 | ₩47,615 | -0.49% | 2.2만 |
|---|
| 2026.04.30 | ₩47,581 | ₩47,688 | ₩47,114 | ₩47,595 | +0.03% | 2.7만 |
|---|
| 2026.04.29 | ₩47,528 | ₩47,635 | ₩47,341 | ₩47,635 | +0.22% | 2.3만 |
|---|
| 2026.04.28 | ₩47,528 | ₩47,621 | ₩47,287 | ₩47,461 | -0.14% | 1.7만 |
|---|
| 2026.04.27 | ₩47,982 | ₩48,048 | ₩47,809 | ₩48,048 | +0.14% | 2.1만 |
|---|
| 2026.04.24 | ₩47,461 | ₩48,062 | ₩47,461 | ₩48,029 | +1.20% | 3.2만 |
|---|
| 2026.04.23 | ₩47,274 | ₩47,555 | ₩46,833 | ₩47,221 | -0.11% | 2.1만 |
|---|
| 2026.04.22 | ₩47,354 | ₩47,528 | ₩47,234 | ₩47,528 | +0.37% | 1.9만 |
|---|
| 2026.04.21 | ₩47,408 | ₩47,408 | ₩46,873 | ₩46,967 | -0.93% | 8.7천 |
|---|
| 2026.04.20 | ₩47,154 | ₩47,241 | ₩47,060 | ₩47,194 | +0.09% | 2.8만 |
|---|
| 2026.04.17 | ₩47,087 | ₩47,487 | ₩47,034 | ₩47,301 | +0.45% | 2.4만 |
|---|
| 2026.04.16 | ₩46,713 | ₩46,833 | ₩46,532 | ₩46,726 | +0.03% | 3.8만 |
|---|
| 2026.04.15 | ₩46,606 | ₩46,686 | ₩46,472 | ₩46,686 | +0.17% | 2.1만 |
|---|
| 2026.04.14 | ₩46,071 | ₩46,499 | ₩46,071 | ₩46,499 | +0.93% | 1.9만 |
|---|
| 2026.04.13 | ₩44,976 | ₩45,744 | ₩44,976 | ₩45,744 | +1.71% | 3.5만 |
|---|
| 2026.04.10 | ₩45,243 | ₩45,357 | ₩45,109 | ₩45,176 | -0.15% | 1.9만 |
|---|
| 2026.04.09 | ₩44,562 | ₩45,069 | ₩44,468 | ₩45,029 | +1.05% | 2.2만 |
|---|
| 2026.04.08 | ₩44,501 | ₩44,628 | ₩44,341 | ₩44,602 | +0.23% | 3.3만 |
|---|
| 2026.04.07 | ₩42,771 | ₩43,119 | ₩42,491 | ₩43,119 | +0.81% | 3만 |
|---|
| 2026.04.06 | ₩42,711 | ₩42,905 | ₩42,652 | ₩42,891 | +0.42% | 3.3만 |
|---|
| 2026.04.02 | ₩41,929 | ₩42,758 | ₩41,849 | ₩42,704 | +1.85% | 2.4만 |
|---|
| 2026.04.01 | ₩42,611 | ₩42,878 | ₩42,537 | ₩42,624 | +0.03% | 2.1만 |
|---|
| 2026.03.31 | ₩41,315 | ₩42,250 | ₩41,300 | ₩42,250 | +2.26% | 1만 |
|---|
| 2026.03.30 | ₩41,448 | ₩41,595 | ₩40,740 | ₩40,900 | -1.32% | 1.8만 |
|---|
| 2026.03.27 | ₩41,716 | ₩41,716 | ₩41,034 | ₩41,154 | -1.35% | 2.3만 |
|---|
| 2026.03.26 | ₩42,611 | ₩42,758 | ₩41,836 | ₩41,876 | -1.72% | 2.6만 |
|---|
| 2026.03.25 | ₩43,172 | ₩43,172 | ₩42,798 | ₩42,985 | -0.43% | 1.2만 |
|---|
| 2026.03.24 | ₩42,517 | ₩42,851 | ₩42,384 | ₩42,651 | +0.31% | 1.8만 |
|---|
| 2026.03.23 | ₩43,012 | ₩43,437 | ₩42,878 | ₩42,891 | -0.28% | 5.8만 |
|---|
| 2026.03.20 | ₩42,958 | ₩42,958 | ₩42,237 | ₩42,290 | -1.56% | 2.1만 |
|---|
| 2026.03.19 | ₩42,878 | ₩43,052 | ₩42,651 | ₩43,052 | +0.41% | 3.9만 |
|---|
| 2026.03.18 | ₩43,680 | ₩43,773 | ₩43,145 | ₩43,212 | -1.07% | 3.7만 |
|---|
| 2026.03.17 | ₩44,067 | ₩44,094 | ₩43,733 | ₩43,880 | -0.42% | 2.3만 |
|---|
| 2026.03.16 | ₩43,767 | ₩43,947 | ₩43,668 | ₩43,767 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩43,800 | ₩43,987 | ₩43,212 | ₩43,225 | -1.31% | 3만 |
|---|
| 2026.03.12 | ₩44,000 | ₩44,014 | ₩43,573 | ₩43,586 | -0.94% | 2.7만 |
|---|
| 2026.03.11 | ₩44,522 | ₩44,522 | ₩44,201 | ₩44,326 | -0.44% | 5.5만 |
|---|
| 2026.03.10 | ₩44,682 | ₩44,789 | ₩44,455 | ₩44,535 | -0.33% | 1.7만 |
|---|
| 2026.03.09 | ₩43,640 | ₩44,602 | ₩43,426 | ₩44,548 | +2.08% | 5.5만 |
|---|
| 2026.03.06 | ₩44,281 | ₩44,548 | ₩44,040 | ₩44,134 | -0.33% | 3만 |
|---|
| 2026.03.05 | ₩44,815 | ₩45,096 | ₩44,308 | ₩44,815 | 0.00% | 4만 |
|---|
| 2026.03.04 | ₩44,762 | ₩45,216 | ₩44,715 | ₩44,976 | +0.48% | 2.1만 |
|---|
| 2026.03.03 | ₩44,241 | ₩44,829 | ₩44,000 | ₩44,588 | +0.79% | 1.8만 |
|---|
| 2026.03.02 | ₩44,428 | ₩45,310 | ₩44,428 | ₩45,190 | +1.71% | 1.5만 |
|---|
| 2026.02.27 | ₩44,628 | ₩44,936 | ₩44,628 | ₩44,936 | +0.69% | 3.2만 |
|---|
| 2026.02.26 | ₩45,484 | ₩45,484 | ₩44,695 | ₩45,096 | -0.85% | 3.2만 |
|---|
| 2026.02.25 | ₩45,423 | ₩45,631 | ₩45,417 | ₩45,577 | +0.34% | 1.7만 |
|---|
| 2026.02.24 | ₩44,615 | ₩45,170 | ₩44,615 | ₩45,109 | +1.11% | 3.5만 |
|---|
| 2026.02.23 | ₩45,190 | ₩45,223 | ₩44,615 | ₩44,709 | -1.06% | 2.1만 |
|---|
| 2026.02.20 | ₩45,016 | ₩45,423 | ₩45,016 | ₩45,390 | +0.83% | 2.1만 |
|---|
| 2026.02.19 | ₩44,962 | ₩45,076 | ₩44,802 | ₩45,056 | +0.21% | 1.6만 |
|---|
| 2026.02.18 | ₩44,989 | ₩45,323 | ₩44,949 | ₩45,123 | +0.30% | 3.4만 |
|---|
| 2026.02.17 | ₩44,548 | ₩44,936 | ₩44,361 | ₩44,722 | +0.39% | 2만 |
|---|
| 2026.02.13 | ₩44,749 | ₩44,969 | ₩44,522 | ₩44,709 | -0.09% | 1.6만 |
|---|
| 2026.02.12 | ₩45,430 | ₩45,490 | ₩44,575 | ₩44,575 | -1.88% | 3.2만 |
|---|
| 2026.02.11 | ₩45,657 | ₩45,657 | ₩45,056 | ₩45,310 | -0.76% | 1.4만 |
|---|
| 2026.02.10 | ₩45,564 | ₩45,697 | ₩45,256 | ₩45,256 | -0.67% | 5.4만 |
|---|
| 2026.02.09 | ₩44,936 | ₩45,590 | ₩44,829 | ₩45,417 | +1.07% | 4.4만 |
|---|
| 2026.02.06 | ₩44,241 | ₩45,056 | ₩44,241 | ₩45,003 | +1.72% | 3만 |
|---|
| 2026.02.05 | ₩44,241 | ₩44,428 | ₩43,840 | ₩43,947 | -0.66% | 3.6만 |
|---|
| 2026.02.04 | ₩44,856 | ₩44,856 | ₩44,054 | ₩44,161 | -1.55% | 7.1만 |
|---|
| 2026.02.03 | ₩45,791 | ₩45,791 | ₩44,542 | ₩44,936 | -1.87% | 4.6만 |
|---|
| 2026.02.02 | ₩45,711 | ₩46,055 | ₩45,711 | ₩45,818 | +0.23% | 6.1만 |
|---|
| 2026.01.30 | ₩46,098 | ₩46,236 | ₩45,731 | ₩45,898 | -0.43% | 2.8만 |
|---|
| 2026.01.29 | ₩46,499 | ₩46,499 | ₩45,711 | ₩46,379 | -0.26% | 4.4만 |
|---|
| 2026.01.28 | ₩46,606 | ₩46,606 | ₩46,352 | ₩46,526 | -0.17% | 5.2만 |
|---|
| 2026.01.27 | ₩46,325 | ₩46,606 | ₩46,293 | ₩46,553 | +0.49% | 4.1만 |
|---|
| 2026.01.26 | ₩45,965 | ₩46,312 | ₩45,965 | ₩46,192 | +0.49% | 4.2만 |
|---|
| 2026.01.23 | ₩45,831 | ₩46,164 | ₩45,751 | ₩46,071 | +0.52% | 4.2만 |
|---|
| 2026.01.22 | ₩46,005 | ₩46,005 | ₩45,804 | ₩45,804 | -0.44% | 3.7만 |
|---|
| 2026.01.21 | ₩45,550 | ₩45,884 | ₩45,190 | ₩45,617 | +0.15% | 3.5만 |
|---|
| 2026.01.20 | ₩46,005 | ₩46,005 | ₩45,283 | ₩45,390 | -1.34% | 5.4만 |
|---|
| 2026.01.16 | ₩46,299 | ₩46,579 | ₩46,299 | ₩46,446 | +0.32% | 7.7만 |
|---|
| 2026.01.15 | ₩46,392 | ₩46,633 | ₩46,283 | ₩46,365 | -0.06% | 2.9만 |
|---|
| 2026.01.14 | ₩46,299 | ₩46,299 | ₩45,697 | ₩45,884 | -0.89% | 7.4만 |
|---|
| 2026.01.13 | ₩46,753 | ₩46,753 | ₩46,272 | ₩46,438 | -0.67% | 2.9만 |
|---|
| 2026.01.12 | ₩46,372 | ₩46,753 | ₩46,372 | ₩46,726 | +0.76% | 5.2만 |
|---|
| 2026.01.09 | ₩46,299 | ₩46,633 | ₩46,178 | ₩46,633 | +0.72% | 3.2만 |
|---|
| 2026.01.08 | ₩46,272 | ₩46,272 | ₩46,088 | ₩46,138 | -0.29% | 1.3만 |
|---|
| 2026.01.07 | ₩46,526 | ₩46,653 | ₩46,245 | ₩46,259 | -0.57% | 9.3만 |
|---|
| 2026.01.06 | ₩46,138 | ₩46,566 | ₩46,058 | ₩46,512 | +0.81% | 1.3만 |
|---|
| 2026.01.05 | ₩45,804 | ₩46,312 | ₩45,804 | ₩46,085 | +0.61% | 6만 |
|---|
| 2026.01.02 | ₩45,858 | ₩46,058 | ₩45,550 | ₩45,697 | -0.35% | 4.1만 |
|---|
| 2025.12.31 | ₩46,098 | ₩46,098 | ₩45,604 | ₩45,604 | -1.07% | 2.8만 |
|---|
| 2025.12.30 | ₩46,125 | ₩46,132 | ₩46,018 | ₩46,018 | -0.23% | 3만 |
|---|
| 2025.12.29 | ₩46,259 | ₩46,259 | ₩46,011 | ₩46,205 | -0.12% | 2.8만 |
|---|
| 2025.12.26 | ₩46,299 | ₩46,368 | ₩46,259 | ₩46,339 | +0.09% | 2.8만 |
|---|
| 2025.12.24 | ₩46,192 | ₩46,312 | ₩46,125 | ₩46,269 | +0.17% | 2.4만 |
|---|
| 2025.12.23 | ₩45,751 | ₩46,202 | ₩45,751 | ₩46,152 | +0.88% | 2.5만 |
|---|
| 2025.12.22 | ₩45,744 | ₩45,871 | ₩45,597 | ₩45,871 | +0.28% | 9만 |
|---|
| 2025.12.19 | ₩45,043 | ₩45,497 | ₩45,043 | ₩45,484 | +0.98% | 2.4만 |
|---|
| 2025.12.18 | ₩44,789 | ₩45,216 | ₩44,789 | ₩44,882 | +0.21% | 6.2만 |
|---|
| 2025.12.17 | ₩45,230 | ₩45,230 | ₩44,483 | ₩44,562 | -1.48% | 1.9만 |
|---|
| 2025.12.16 | ₩45,003 | ₩45,176 | ₩44,869 | ₩45,043 | +0.09% | 2.1만 |
|---|
| 2025.12.15 | ₩45,417 | ₩45,417 | ₩45,043 | ₩45,043 | -0.82% | 2.3만 |
|---|
| 2025.12.12 | ₩46,031 | ₩46,031 | ₩45,136 | ₩45,243 | -1.71% | 1.6만 |
|---|
| 2025.12.11 | ₩45,657 | ₩46,152 | ₩45,604 | ₩46,045 | +0.85% | 1.9만 |
|---|
| 2025.12.10 | ₩45,724 | ₩45,938 | ₩45,508 | ₩45,751 | +0.06% | 4.3만 |
|---|
| 2025.12.09 | ₩45,871 | ₩45,898 | ₩45,724 | ₩45,724 | -0.32% | 2.3만 |
|---|
| 2025.12.08 | ₩45,884 | ₩46,018 | ₩45,778 | ₩45,911 | +0.06% | 2.5만 |
|---|
| 2025.12.05 | ₩45,898 | ₩45,978 | ₩45,764 | ₩45,898 | 0.00% | 1.8만 |
|---|
| 2025.12.04 | ₩45,818 | ₩45,884 | ₩45,635 | ₩45,778 | -0.09% | 3.4만 |
|---|
| 2025.12.03 | ₩45,644 | ₩45,802 | ₩45,470 | ₩45,657 | +0.03% | 1.4만 |
|---|
| 2025.12.02 | ₩46,031 | ₩46,031 | ₩45,791 | ₩45,858 | -0.38% | 1.5만 |
|---|
| 2025.12.01 | ₩45,925 | ₩46,031 | ₩45,724 | ₩45,831 | -0.20% | 4만 |
|---|
| 2025.11.28 | ₩45,991 | ₩46,112 | ₩45,858 | ₩46,112 | +0.26% | 1.1만 |
|---|
| 2025.11.26 | ₩45,778 | ₩45,938 | ₩45,731 | ₩45,871 | +0.20% | 1.7만 |
|---|
| 2025.11.25 | ₩45,016 | ₩45,510 | ₩44,702 | ₩45,510 | +1.10% | 2.4만 |
|---|
| 2025.11.24 | ₩44,535 | ₩45,123 | ₩44,535 | ₩45,029 | +1.11% | 1.9만 |
|---|
| 2025.11.21 | ₩44,361 | ₩44,802 | ₩43,747 | ₩44,388 | +0.06% | 3.9만 |
|---|
| 2025.11.20 | ₩45,644 | ₩45,697 | ₩44,248 | ₩44,294 | -2.96% | 2.7만 |
|---|
| 2025.11.19 | ₩44,602 | ₩44,973 | ₩44,548 | ₩44,882 | +0.63% | 2.7만 |
|---|
| 2025.11.18 | ₩44,709 | ₩44,922 | ₩44,388 | ₩44,575 | -0.30% | 2.9만 |
|---|
| 2025.11.17 | ₩45,484 | ₩45,536 | ₩44,882 | ₩45,089 | -0.87% | 2.9만 |
|---|
| 2025.11.14 | ₩45,163 | ₩45,808 | ₩45,020 | ₩45,524 | +0.80% | 1.6만 |
|---|
| 2025.11.13 | ₩46,259 | ₩46,352 | ₩45,550 | ₩45,697 | -1.21% | 5만 |
|---|
| 2025.11.12 | ₩46,619 | ₩46,619 | ₩46,289 | ₩46,392 | -0.49% | 1.1만 |
|---|
| 2025.11.11 | ₩46,365 | ₩46,472 | ₩46,312 | ₩46,379 | +0.03% | 1.1만 |
|---|
| 2025.11.10 | ₩46,325 | ₩46,625 | ₩46,148 | ₩46,571 | +0.53% | 2.7만 |
|---|
| 2025.11.07 | ₩45,537 | ₩45,844 | ₩45,109 | ₩45,831 | +0.65% | 3.3만 |
|---|
| 2025.11.06 | ₩46,325 | ₩46,325 | ₩45,624 | ₩45,711 | -1.33% | 12.5만 |
|---|
| 2025.11.05 | ₩46,312 | ₩46,740 | ₩46,312 | ₩46,352 | +0.09% | 1.8만 |
|---|
| 2025.11.04 | ₩46,392 | ₩46,753 | ₩46,339 | ₩46,459 | +0.14% | 3.2만 |
|---|
| 2025.11.03 | ₩47,127 | ₩47,254 | ₩46,873 | ₩46,927 | -0.43% | 1.9만 |
|---|
| 2025.10.31 | ₩47,408 | ₩47,408 | ₩46,833 | ₩46,940 | -0.99% | 3.8만 |
|---|
| 2025.10.30 | ₩47,047 | ₩47,299 | ₩46,900 | ₩46,927 | -0.26% | 3만 |
|---|
| 2025.10.29 | ₩47,702 | ₩47,728 | ₩47,368 | ₩47,515 | -0.39% | 1.9만 |
|---|
| 2025.10.28 | ₩47,555 | ₩47,675 | ₩47,354 | ₩47,541 | -0.03% | 3.4만 |
|---|
| 2025.10.27 | ₩47,354 | ₩47,421 | ₩47,261 | ₩47,408 | +0.11% | 4.9만 |
|---|
| 2025.10.24 | ₩46,980 | ₩47,007 | ₩46,897 | ₩46,907 | -0.16% | 2.5만 |
|---|
| 2025.10.23 | ₩46,379 | ₩46,699 | ₩46,379 | ₩46,566 | +0.40% | 2.7만 |
|---|
| 2025.10.22 | ₩46,633 | ₩46,699 | ₩46,178 | ₩46,352 | -0.60% | 2.4만 |
|---|
| 2025.10.21 | ₩46,526 | ₩46,686 | ₩46,450 | ₩46,659 | +0.29% | 2.2만 |
|---|
| 2025.10.20 | ₩46,299 | ₩46,539 | ₩46,152 | ₩46,472 | +0.38% | 1.2만 |
|---|
| 2025.10.17 | ₩45,818 | ₩46,125 | ₩45,712 | ₩46,018 | +0.44% | 1.1만 |
|---|
| 2025.10.16 | ₩46,619 | ₩46,619 | ₩45,684 | ₩45,844 | -1.66% | 5.5만 |
|---|
| 2025.10.15 | ₩46,887 | ₩46,967 | ₩46,125 | ₩46,379 | -1.08% | 2.4만 |
|---|
| 2025.10.14 | ₩46,218 | ₩46,793 | ₩46,005 | ₩46,432 | +0.46% | 2.2만 |
|---|
| 2025.10.13 | ₩46,713 | ₩46,792 | ₩46,606 | ₩46,722 | +0.02% | 1.3만 |
|---|
| 2025.10.10 | ₩47,368 | ₩47,434 | ₩46,058 | ₩46,085 | -2.71% | 3만 |
|---|