시장 데이터를 불러오는 중
전체 종목
Global X Millennial Consumer ETF 과거 주가
Global X Millennial Consumer ETF · MILN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Millennial Consumer ETF · MILN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,942 | ₩58,231 | ₩57,942 | ₩58,217 | +0.47% | 5.3천 |
| 2026.10.08 | ₩57,071 | ₩57,942 | ₩57,071 | ₩57,873 | +1.40% | 1만 |
| 2026.10.07 | ₩56,817 | ₩57,232 | ₩56,803 | ₩57,165 | +0.61% | 9.2천 |
| 2026.10.06 | ₩57,112 | ₩57,339 | ₩56,927 | ₩57,228 | +0.20% | 3.4천 |
| 2026.10.05 | ₩56,509 | ₩57,246 | ₩56,509 | ₩56,984 | +0.84% | 4.9천 |
| 2026.10.02 | ₩56,495 | ₩56,951 | ₩56,495 | ₩56,592 | +0.17% | 6천 |
| 2026.10.01 | ₩56,087 | ₩56,602 | ₩56,060 | ₩56,525 | +0.78% | 2.5천 |
| 2026.09.30 | ₩56,937 | ₩57,051 | ₩56,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,708 |
| -0.40% |
| 7천 |
| 2026.09.29 | ₩56,589 | ₩56,891 | ₩56,535 | ₩56,884 | +0.52% | 1.9만 |
|---|
| 2026.09.28 | ₩56,443 | ₩56,991 | ₩56,443 | ₩56,643 | +0.35% | 4.6천 |
|---|
| 2026.09.25 | ₩57,349 | ₩57,540 | ₩57,193 | ₩57,460 | +0.19% | 2천 |
|---|
| 2026.09.24 | ₩56,915 | ₩57,071 | ₩56,742 | ₩57,071 | +0.28% | 3.3천 |
|---|
| 2026.09.23 | ₩57,219 | ₩57,306 | ₩57,031 | ₩57,046 | -0.30% | 3.4천 |
|---|
| 2026.09.22 | ₩58,251 | ₩58,251 | ₩58,023 | ₩58,071 | -0.31% | 2.8천 |
|---|
| 2026.09.21 | ₩57,594 | ₩59,537 | ₩57,594 | ₩58,284 | +1.20% | 9.2천 |
|---|
| 2026.09.18 | ₩58,197 | ₩58,197 | ₩57,638 | ₩57,638 | -0.96% | 3.2천 |
|---|
| 2026.09.17 | ₩58,249 | ₩58,385 | ₩58,224 | ₩58,252 | +0.00% | 3.5천 |
|---|
| 2026.09.16 | ₩58,854 | ₩59,014 | ₩58,210 | ₩58,310 | -0.92% | 2.9천 |
|---|
| 2026.09.15 | ₩59,422 | ₩59,422 | ₩58,793 | ₩58,793 | -1.06% | 2천 |
|---|
| 2026.09.14 | ₩59,162 | ₩60,139 | ₩59,162 | ₩60,032 | +1.47% | 2.9천 |
|---|
| 2026.09.11 | ₩59,309 | ₩59,309 | ₩58,984 | ₩59,142 | -0.28% | 3.9천 |
|---|
| 2026.09.10 | ₩58,519 | ₩58,874 | ₩58,519 | ₩58,619 | +0.17% | 2.5천 |
|---|
| 2026.09.09 | ₩59,008 | ₩59,028 | ₩58,653 | ₩58,776 | -0.39% | 1.2만 |
|---|
| 2026.09.08 | ₩60,013 | ₩60,167 | ₩59,717 | ₩59,717 | -0.49% | 4.6천 |
|---|
| 2026.09.04 | ₩60,837 | ₩61,104 | ₩60,817 | ₩60,860 | +0.04% | 2.7천 |
|---|
| 2026.09.03 | ₩61,473 | ₩61,783 | ₩61,473 | ₩61,527 | +0.09% | 4.6천 |
|---|
| 2026.09.02 | ₩60,757 | ₩61,668 | ₩60,757 | ₩61,510 | +1.24% | 8.1천 |
|---|
| 2026.09.01 | ₩61,051 | ₩61,654 | ₩60,819 | ₩60,819 | -0.38% | 2.2천 |
|---|
| 2026.08.31 | ₩61,926 | ₩61,929 | ₩61,708 | ₩61,751 | -0.28% | 2.4천 |
|---|
| 2026.08.28 | ₩62,485 | ₩62,827 | ₩62,485 | ₩62,722 | +0.38% | 3천 |
|---|
| 2026.08.27 | ₩62,417 | ₩62,604 | ₩62,197 | ₩62,197 | -0.35% | 4.8천 |
|---|
| 2026.08.26 | ₩62,981 | ₩63,276 | ₩62,884 | ₩62,884 | -0.15% | 3.6천 |
|---|
| 2026.08.25 | ₩62,994 | ₩63,303 | ₩62,994 | ₩63,273 | +0.44% | 4.5천 |
|---|
| 2026.08.24 | ₩62,418 | ₩63,341 | ₩62,418 | ₩63,277 | +1.38% | 6.1천 |
|---|
| 2026.08.21 | ₩62,204 | ₩62,606 | ₩62,164 | ₩62,465 | +0.42% | 7.8천 |
|---|
| 2026.08.20 | ₩62,083 | ₩62,190 | ₩61,976 | ₩62,117 | +0.05% | 7.2천 |
|---|
| 2026.08.19 | ₩62,083 | ₩62,740 | ₩62,083 | ₩62,504 | +0.68% | 14.8만 |
|---|
| 2026.08.18 | ₩61,547 | ₩62,076 | ₩61,386 | ₩61,386 | -0.26% | 4.1천 |
|---|
| 2026.08.17 | ₩62,084 | ₩62,084 | ₩61,293 | ₩61,360 | -1.17% | 5.8천 |
|---|
| 2026.08.14 | ₩62,733 | ₩62,738 | ₩62,579 | ₩62,653 | -0.13% | 4.9천 |
|---|
| 2026.08.13 | ₩61,922 | ₩62,726 | ₩61,360 | ₩62,678 | +1.22% | 4.3천 |
|---|
| 2026.08.12 | ₩62,271 | ₩62,271 | ₩61,721 | ₩61,807 | -0.74% | 5천 |
|---|
| 2026.08.11 | ₩62,606 | ₩62,700 | ₩62,432 | ₩62,492 | -0.18% | 5.9천 |
|---|
| 2026.08.10 | ₩62,365 | ₩62,485 | ₩62,164 | ₩62,449 | +0.14% | 7.7천 |
|---|
| 2026.08.07 | ₩62,154 | ₩62,713 | ₩62,154 | ₩62,477 | +0.52% | 8천 |
|---|
| 2026.08.06 | ₩61,922 | ₩61,922 | ₩61,132 | ₩61,373 | -0.89% | 3.5천 |
|---|
| 2026.08.05 | ₩62,110 | ₩62,311 | ₩61,681 | ₩62,001 | -0.17% | 8.1천 |
|---|
| 2026.08.04 | ₩60,850 | ₩61,775 | ₩60,850 | ₩61,649 | +1.31% | 4.9천 |
|---|
| 2026.08.03 | ₩60,810 | ₩61,347 | ₩60,810 | ₩61,209 | +0.66% | 4.7천 |
|---|
| 2026.07.31 | ₩60,153 | ₩60,341 | ₩60,006 | ₩60,293 | +0.23% | 5.9천 |
|---|
| 2026.07.30 | ₩60,381 | ₩60,381 | ₩59,705 | ₩60,376 | -0.01% | 4.9천 |
|---|
| 2026.07.29 | ₩60,582 | ₩61,641 | ₩60,582 | ₩60,996 | +0.68% | 6.5천 |
|---|
| 2026.07.28 | ₩59,885 | ₩60,983 | ₩59,885 | ₩60,983 | +1.83% | 1.6만 |
|---|
| 2026.07.27 | ₩58,934 | ₩59,470 | ₩58,934 | ₩59,396 | +0.78% | 1.3만 |
|---|
| 2026.07.24 | ₩57,575 | ₩58,391 | ₩57,567 | ₩57,965 | +0.68% | 4.5천 |
|---|
| 2026.07.23 | ₩58,050 | ₩58,050 | ₩57,232 | ₩57,386 | -1.14% | 9.8천 |
|---|
| 2026.07.22 | ₩58,974 | ₩59,055 | ₩58,545 | ₩58,579 | -0.67% | 3.3천 |
|---|
| 2026.07.21 | ₩59,284 | ₩59,443 | ₩59,284 | ₩59,423 | +0.24% | 2.8천 |
|---|
| 2026.07.20 | ₩60,033 | ₩60,033 | ₩59,698 | ₩59,705 | -0.55% | 4.4천 |
|---|
| 2026.07.17 | ₩60,489 | ₩60,489 | ₩59,845 | ₩59,946 | -0.90% | 2.9천 |
|---|
| 2026.07.16 | ₩61,184 | ₩61,266 | ₩60,663 | ₩60,763 | -0.69% | 2.8천 |
|---|
| 2026.07.15 | ₩61,092 | ₩61,092 | ₩60,442 | ₩60,442 | -1.06% | 2.8천 |
|---|
| 2026.07.14 | ₩59,939 | ₩60,468 | ₩59,658 | ₩59,788 | -0.25% | 1.5만 |
|---|
| 2026.07.13 | ₩60,006 | ₩61,641 | ₩59,939 | ₩59,939 | -0.11% | 1.7만 |
|---|
| 2026.07.10 | ₩60,167 | ₩60,395 | ₩59,979 | ₩59,993 | -0.29% | 2.5천 |
|---|
| 2026.07.09 | ₩58,572 | ₩61,587 | ₩58,572 | ₩59,663 | +1.86% | 6천 |
|---|
| 2026.07.08 | ₩58,926 | ₩59,069 | ₩58,599 | ₩59,069 | +0.24% | 4.7천 |
|---|
| 2026.07.07 | ₩60,489 | ₩60,656 | ₩60,006 | ₩60,069 | -0.69% | 1.2만 |
|---|
| 2026.07.06 | ₩60,046 | ₩60,046 | ₩59,510 | ₩59,867 | -0.30% | 4.8천 |
|---|
| 2026.07.02 | ₩59,859 | ₩60,180 | ₩59,698 | ₩60,153 | +0.49% | 5.4천 |
|---|
| 2026.07.01 | ₩58,492 | ₩59,745 | ₩58,492 | ₩59,324 | +1.42% | 5천 |
|---|
| 2026.06.30 | ₩58,184 | ₩58,324 | ₩57,808 | ₩58,050 | -0.23% | 1.1만 |
|---|
| 2026.06.29 | ₩58,639 | ₩58,807 | ₩58,385 | ₩58,441 | -0.34% | 4.2천 |
|---|
| 2026.06.26 | ₩57,473 | ₩58,371 | ₩57,473 | ₩58,350 | +1.52% | 4.7천 |
|---|
| 2026.06.25 | ₩57,500 | ₩57,949 | ₩57,156 | ₩57,156 | -0.60% | 5.1천 |
|---|
| 2026.06.24 | ₩56,937 | ₩58,673 | ₩56,937 | ₩57,983 | +1.84% | 5.4천 |
|---|
| 2026.06.23 | ₩56,911 | ₩57,112 | ₩56,911 | ₩56,954 | +0.08% | 4.3천 |
|---|
| 2026.06.22 | ₩57,594 | ₩57,688 | ₩56,738 | ₩56,829 | -1.33% | 6.6천 |
|---|
| 2026.06.18 | ₩57,069 | ₩58,170 | ₩57,069 | ₩57,976 | +1.59% | 9.6천 |
|---|
| 2026.06.17 | ₩58,398 | ₩58,398 | ₩56,958 | ₩56,958 | -2.47% | 4.8천 |
|---|
| 2026.06.16 | ₩58,478 | ₩61,976 | ₩58,090 | ₩58,377 | -0.17% | 2만 |
|---|
| 2026.06.15 | ₩57,487 | ₩58,545 | ₩57,487 | ₩58,009 | +0.91% | 2.6만 |
|---|
| 2026.06.12 | ₩57,554 | ₩57,554 | ₩53,480 | ₩56,964 | -1.02% | 2.1만 |
|---|
| 2026.06.11 | ₩56,093 | ₩57,211 | ₩56,093 | ₩57,211 | +1.99% | 4.5천 |
|---|
| 2026.06.10 | ₩56,616 | ₩56,951 | ₩56,321 | ₩56,399 | -0.38% | 6.2천 |
|---|
| 2026.06.09 | ₩57,433 | ₩57,433 | ₩56,770 | ₩56,991 | -0.77% | 3.2천 |
|---|
| 2026.06.08 | ₩56,401 | ₩57,058 | ₩56,401 | ₩56,593 | +0.34% | 6.1천 |
|---|
| 2026.06.05 | ₩57,181 | ₩57,366 | ₩56,629 | ₩56,736 | -0.78% | 2.2만 |
|---|
| 2026.06.04 | ₩57,125 | ₩57,808 | ₩57,112 | ₩57,242 | +0.20% | 6.1천 |
|---|
| 2026.06.03 | ₩57,152 | ₩57,152 | ₩56,522 | ₩56,723 | -0.75% | 5.4천 |
|---|
| 2026.06.02 | ₩58,076 | ₩58,076 | ₩57,205 | ₩57,352 | -1.25% | 1.1만 |
|---|
| 2026.06.01 | ₩58,076 | ₩58,653 | ₩58,003 | ₩58,465 | +0.67% | 4.5천 |
|---|
| 2026.05.29 | ₩58,626 | ₩58,746 | ₩58,197 | ₩58,271 | -0.61% | 7.8천 |
|---|
| 2026.05.28 | ₩58,425 | ₩58,860 | ₩58,143 | ₩58,824 | +0.68% | 7.7천 |
|---|
| 2026.05.27 | ₩57,862 | ₩58,961 | ₩57,862 | ₩58,456 | +1.03% | 6.9천 |
|---|
| 2026.05.26 | ₩57,956 | ₩58,277 | ₩57,688 | ₩57,808 | -0.25% | 6.4천 |
|---|
| 2026.05.22 | ₩57,835 | ₩57,956 | ₩57,594 | ₩57,815 | -0.03% | 1.9만 |
|---|
| 2026.05.21 | ₩56,937 | ₩57,715 | ₩56,415 | ₩57,527 | +1.04% | 8.4천 |
|---|
| 2026.05.20 | ₩56,616 | ₩57,728 | ₩56,562 | ₩57,681 | +1.88% | 9.4천 |
|---|
| 2026.05.19 | ₩57,406 | ₩57,406 | ₩56,935 | ₩56,935 | -0.82% | 3.1천 |
|---|
| 2026.05.18 | ₩56,937 | ₩57,989 | ₩56,937 | ₩57,484 | +0.96% | 1.8만 |
|---|
| 2026.05.15 | ₩57,085 | ₩57,386 | ₩56,924 | ₩57,051 | -0.06% | 5천 |
|---|
| 2026.05.14 | ₩57,085 | ₩57,433 | ₩56,860 | ₩57,165 | +0.14% | 7.4천 |
|---|
| 2026.05.13 | ₩57,420 | ₩57,420 | ₩56,818 | ₩57,113 | -0.53% | 5.8천 |
|---|
| 2026.05.12 | ₩57,138 | ₩57,782 | ₩57,138 | ₩57,740 | +1.05% | 3.1천 |
|---|
| 2026.05.11 | ₩58,358 | ₩58,358 | ₩57,511 | ₩57,511 | -1.45% | 5.3천 |
|---|
| 2026.05.08 | ₩59,028 | ₩59,028 | ₩58,358 | ₩58,539 | -0.83% | 4.6천 |
|---|
| 2026.05.07 | ₩59,215 | ₩59,537 | ₩58,907 | ₩59,126 | -0.15% | 9.9천 |
|---|
| 2026.05.06 | ₩58,760 | ₩59,390 | ₩58,760 | ₩59,187 | +0.73% | 5.6천 |
|---|
| 2026.05.05 | ₩58,465 | ₩58,492 | ₩58,251 | ₩58,291 | -0.30% | 5.5천 |
|---|
| 2026.05.04 | ₩59,095 | ₩59,383 | ₩58,545 | ₩58,606 | -0.83% | 9.4천 |
|---|
| 2026.05.01 | ₩59,202 | ₩59,504 | ₩58,880 | ₩59,246 | +0.07% | 4.5천 |
|---|
| 2026.04.30 | ₩58,626 | ₩59,269 | ₩58,411 | ₩59,103 | +0.81% | 4.3천 |
|---|
| 2026.04.29 | ₩58,402 | ₩58,760 | ₩58,130 | ₩58,725 | +0.55% | 3.5천 |
|---|
| 2026.04.28 | ₩59,004 | ₩59,094 | ₩58,894 | ₩58,901 | -0.17% | 4.6천 |
|---|
| 2026.04.27 | ₩59,604 | ₩59,832 | ₩59,383 | ₩59,383 | -0.37% | 6.3천 |
|---|
| 2026.04.24 | ₩59,209 | ₩59,644 | ₩59,202 | ₩59,557 | +0.59% | 6.2천 |
|---|
| 2026.04.23 | ₩60,301 | ₩60,301 | ₩58,880 | ₩59,359 | -1.56% | 5.9천 |
|---|
| 2026.04.22 | ₩61,373 | ₩61,527 | ₩60,557 | ₩60,711 | -1.08% | 4.4천 |
|---|
| 2026.04.21 | ₩61,788 | ₩62,197 | ₩61,128 | ₩61,128 | -1.07% | 5.7천 |
|---|
| 2026.04.20 | ₩60,891 | ₩61,733 | ₩60,891 | ₩61,733 | +1.38% | 5.6천 |
|---|
| 2026.04.17 | ₩60,274 | ₩61,547 | ₩60,274 | ₩61,227 | +1.58% | 7.6천 |
|---|
| 2026.04.16 | ₩60,033 | ₩61,212 | ₩58,706 | ₩59,814 | -0.36% | 2.5만 |
|---|
| 2026.04.15 | ₩58,934 | ₩60,609 | ₩58,780 | ₩59,671 | +1.25% | 6.9만 |
|---|
| 2026.04.14 | ₩57,621 | ₩59,135 | ₩57,621 | ₩58,612 | +1.72% | 2.1만 |
|---|
| 2026.04.13 | ₩56,080 | ₩57,540 | ₩56,073 | ₩57,540 | +2.60% | 8천 |
|---|
| 2026.04.10 | ₩56,763 | ₩56,763 | ₩56,160 | ₩56,442 | -0.57% | 5.8천 |
|---|
| 2026.04.09 | ₩56,107 | ₩57,098 | ₩55,222 | ₩56,757 | +1.16% | 2.2만 |
|---|
| 2026.04.08 | ₩56,897 | ₩57,607 | ₩56,388 | ₩56,545 | -0.62% | 1.1만 |
|---|
| 2026.04.07 | ₩55,035 | ₩55,274 | ₩54,472 | ₩55,116 | +0.15% | 1.9만 |
|---|
| 2026.04.06 | ₩54,941 | ₩57,621 | ₩54,941 | ₩55,383 | +0.80% | 2.6만 |
|---|
| 2026.04.02 | ₩53,507 | ₩54,820 | ₩53,366 | ₩54,646 | +2.13% | 1.4만 |
|---|
| 2026.04.01 | ₩54,192 | ₩54,901 | ₩54,142 | ₩54,458 | +0.49% | 5.9천 |
|---|
| 2026.03.31 | ₩53,586 | ₩54,552 | ₩53,333 | ₩54,466 | +1.64% | 2.3만 |
|---|
| 2026.03.30 | ₩52,864 | ₩53,427 | ₩52,633 | ₩52,846 | -0.03% | 7.1천 |
|---|
| 2026.03.27 | ₩53,259 | ₩53,412 | ₩52,569 | ₩52,683 | -1.08% | 7.3천 |
|---|
| 2026.03.26 | ₩54,767 | ₩54,941 | ₩53,963 | ₩54,003 | -1.39% | 6.7천 |
|---|
| 2026.03.25 | ₩54,981 | ₩55,229 | ₩54,311 | ₩54,572 | -0.74% | 3.9천 |
|---|
| 2026.03.24 | ₩54,686 | ₩54,894 | ₩54,366 | ₩54,366 | -0.59% | 3.6천 |
|---|
| 2026.03.23 | ₩55,296 | ₩55,731 | ₩55,075 | ₩55,236 | -0.11% | 2.1만 |
|---|
| 2026.03.20 | ₩54,941 | ₩54,941 | ₩54,231 | ₩54,311 | -1.15% | 1.1만 |
|---|
| 2026.03.19 | ₩54,914 | ₩55,289 | ₩54,621 | ₩55,195 | +0.51% | 4.7천 |
|---|
| 2026.03.18 | ₩56,334 | ₩56,529 | ₩55,437 | ₩55,437 | -1.59% | 5.8천 |
|---|
| 2026.03.17 | ₩56,857 | ₩56,978 | ₩56,509 | ₩56,539 | -0.56% | 5.1천 |
|---|
| 2026.03.16 | ₩55,718 | ₩56,375 | ₩55,718 | ₩55,954 | +0.42% | 3.2만 |
|---|
| 2026.03.13 | ₩55,584 | ₩55,953 | ₩55,296 | ₩55,402 | -0.33% | 4.9천 |
|---|
| 2026.03.12 | ₩56,107 | ₩56,408 | ₩55,383 | ₩55,417 | -1.23% | 9.5천 |
|---|
| 2026.03.11 | ₩57,058 | ₩57,460 | ₩56,388 | ₩56,659 | -0.70% | 4.8천 |
|---|
| 2026.03.10 | ₩56,937 | ₩57,661 | ₩56,723 | ₩56,991 | +0.09% | 6.8천 |
|---|
| 2026.03.09 | ₩56,696 | ₩57,642 | ₩56,026 | ₩57,642 | +1.67% | 1만 |
|---|
| 2026.03.06 | ₩57,420 | ₩57,685 | ₩57,015 | ₩57,685 | +0.46% | 1.2만 |
|---|
| 2026.03.05 | ₩57,782 | ₩58,586 | ₩57,782 | ₩58,331 | +0.95% | 5.1만 |
|---|
| 2026.03.04 | ₩57,420 | ₩58,934 | ₩57,420 | ₩57,909 | +0.85% | 1.1만 |
|---|
| 2026.03.03 | ₩56,294 | ₩57,648 | ₩55,798 | ₩57,413 | +1.99% | 2.1만 |
|---|
| 2026.03.02 | ₩57,058 | ₩58,009 | ₩56,911 | ₩57,784 | +1.27% | 2.5만 |
|---|
| 2026.02.27 | ₩57,909 | ₩58,452 | ₩55,592 | ₩58,248 | +0.59% | 2.7만 |
|---|
| 2026.02.26 | ₩57,755 | ₩58,586 | ₩57,743 | ₩58,348 | +1.03% | 1.1만 |
|---|
| 2026.02.25 | ₩56,937 | ₩57,406 | ₩56,844 | ₩57,406 | +0.82% | 4.8천 |
|---|
| 2026.02.24 | ₩56,120 | ₩57,004 | ₩56,120 | ₩56,857 | +1.31% | 2.9만 |
|---|
| 2026.02.23 | ₩57,353 | ₩57,353 | ₩55,745 | ₩56,170 | -2.06% | 1.6만 |
|---|
| 2026.02.20 | ₩56,897 | ₩58,304 | ₩56,897 | ₩57,787 | +1.56% | 1만 |
|---|
| 2026.02.19 | ₩57,353 | ₩57,388 | ₩56,884 | ₩57,105 | -0.43% | 4.7천 |
|---|
| 2026.02.18 | ₩57,004 | ₩57,929 | ₩57,004 | ₩57,755 | +1.32% | 8.4천 |
|---|
| 2026.02.17 | ₩56,401 | ₩56,991 | ₩56,040 | ₩56,790 | +0.69% | 2.9만 |
|---|
| 2026.02.13 | ₩56,254 | ₩56,950 | ₩56,241 | ₩56,523 | +0.48% | 8.3천 |
|---|
| 2026.02.12 | ₩58,143 | ₩58,157 | ₩56,174 | ₩56,306 | -3.16% | 5만 |
|---|
| 2026.02.11 | ₩59,068 | ₩60,448 | ₩57,942 | ₩58,090 | -1.66% | 1.6만 |
|---|
| 2026.02.10 | ₩59,269 | ₩59,812 | ₩59,150 | ₩59,150 | -0.20% | 4.2만 |
|---|
| 2026.02.09 | ₩58,907 | ₩59,215 | ₩58,545 | ₩59,055 | +0.25% | 5.8천 |
|---|
| 2026.02.06 | ₩58,532 | ₩59,276 | ₩58,532 | ₩59,276 | +1.27% | 5.7천 |
|---|
| 2026.02.05 | ₩59,128 | ₩59,128 | ₩58,389 | ₩58,428 | -1.19% | 5.7천 |
|---|
| 2026.02.04 | ₩60,033 | ₩60,042 | ₩59,055 | ₩59,719 | -0.52% | 9.1천 |
|---|
| 2026.02.03 | ₩61,051 | ₩61,185 | ₩59,564 | ₩59,847 | -1.97% | 1.5만 |
|---|
| 2026.02.02 | ₩60,998 | ₩61,901 | ₩60,998 | ₩61,681 | +1.12% | 5.7천 |
|---|
| 2026.01.30 | ₩61,708 | ₩61,735 | ₩61,185 | ₩61,326 | -0.62% | 1.7만 |
|---|
| 2026.01.29 | ₩62,445 | ₩62,445 | ₩61,607 | ₩62,150 | -0.47% | 7.4천 |
|---|
| 2026.01.28 | ₩63,423 | ₩65,406 | ₩62,050 | ₩62,241 | -1.86% | 2.3만 |
|---|
| 2026.01.27 | ₩63,611 | ₩63,611 | ₩62,056 | ₩63,195 | -0.65% | 1.3만 |
|---|
| 2026.01.26 | ₩63,450 | ₩63,758 | ₩63,276 | ₩63,477 | +0.04% | 1.1만 |
|---|
| 2026.01.23 | ₩63,412 | ₩65,004 | ₩63,182 | ₩63,343 | -0.11% | 2.3만 |
|---|
| 2026.01.22 | ₩63,410 | ₩64,066 | ₩63,142 | ₩63,408 | -0.00% | 2.2만 |
|---|
| 2026.01.21 | ₩62,155 | ₩64,308 | ₩60,716 | ₩63,004 | +1.36% | 1.5만 |
|---|
| 2026.01.20 | ₩62,150 | ₩62,686 | ₩61,936 | ₩62,044 | -0.17% | 1.8만 |
|---|
| 2026.01.16 | ₩63,336 | ₩63,410 | ₩63,128 | ₩63,128 | -0.33% | 5.9천 |
|---|
| 2026.01.15 | ₩64,081 | ₩64,081 | ₩63,597 | ₩63,738 | -0.54% | 3.7천 |
|---|
| 2026.01.14 | ₩64,174 | ₩64,174 | ₩62,726 | ₩63,745 | -0.67% | 1.5만 |
|---|
| 2026.01.13 | ₩64,602 | ₩64,602 | ₩64,160 | ₩64,522 | -0.12% | 5.9천 |
|---|
| 2026.01.12 | ₩64,388 | ₩64,790 | ₩64,069 | ₩64,569 | +0.28% | 5.1천 |
|---|
| 2026.01.09 | ₩64,750 | ₩65,782 | ₩64,013 | ₩64,830 | +0.12% | 7.7천 |
|---|
| 2026.01.08 | ₩63,813 | ₩65,071 | ₩63,813 | ₩64,743 | +1.46% | 4.8천 |
|---|
| 2026.01.07 | ₩64,589 | ₩64,750 | ₩64,321 | ₩64,321 | -0.41% | 4.8만 |
|---|
| 2026.01.06 | ₩63,517 | ₩64,616 | ₩63,517 | ₩64,542 | +1.61% | 4.9천 |
|---|
| 2026.01.05 | ₩62,592 | ₩64,241 | ₩62,592 | ₩63,725 | +1.81% | 7천 |
|---|
| 2026.01.02 | ₩62,821 | ₩62,994 | ₩62,472 | ₩62,586 | -0.38% | 6.6천 |
|---|
| 2025.12.31 | ₩63,081 | ₩63,155 | ₩62,880 | ₩62,880 | -0.32% | 3.8천 |
|---|
| 2025.12.30 | ₩63,249 | ₩63,437 | ₩63,027 | ₩63,248 | -0.00% | 1.4만 |
|---|
| 2025.12.29 | ₩63,276 | ₩63,584 | ₩63,262 | ₩63,509 | +0.37% | 4.6천 |
|---|
| 2025.12.26 | ₩63,638 | ₩63,638 | ₩63,370 | ₩63,553 | -0.13% | 2.3천 |
|---|
| 2025.12.24 | ₩63,061 | ₩63,638 | ₩63,061 | ₩63,517 | +0.72% | 3.4천 |
|---|
| 2025.12.23 | ₩62,961 | ₩63,131 | ₩62,880 | ₩63,131 | +0.27% | 4.1천 |
|---|
| 2025.12.22 | ₩63,182 | ₩63,370 | ₩63,080 | ₩63,178 | -0.01% | 1.1만 |
|---|
| 2025.12.19 | ₩63,126 | ₩63,946 | ₩62,472 | ₩63,104 | -0.03% | 4.3천 |
|---|
| 2025.12.18 | ₩63,021 | ₩64,294 | ₩63,021 | ₩63,241 | +0.35% | 7천 |
|---|
| 2025.12.17 | ₩63,150 | ₩64,120 | ₩62,612 | ₩62,612 | -0.85% | 4.9천 |
|---|
| 2025.12.16 | ₩63,195 | ₩63,289 | ₩62,887 | ₩63,124 | -0.11% | 4.4천 |
|---|
| 2025.12.15 | ₩63,651 | ₩63,651 | ₩62,974 | ₩62,974 | -1.06% | 4.3천 |
|---|
| 2025.12.12 | ₩64,003 | ₩64,066 | ₩63,383 | ₩63,450 | -0.86% | 9.2천 |
|---|
| 2025.12.11 | ₩62,941 | ₩63,664 | ₩62,941 | ₩63,571 | +1.00% | 9.6천 |
|---|
| 2025.12.10 | ₩62,552 | ₩63,237 | ₩62,552 | ₩63,102 | +0.88% | 3.9천 |
|---|
| 2025.12.09 | ₩62,553 | ₩62,954 | ₩62,553 | ₩62,791 | +0.38% | 4.5천 |
|---|
| 2025.12.08 | ₩63,262 | ₩63,262 | ₩62,595 | ₩62,726 | -0.85% | 5.1천 |
|---|
| 2025.12.05 | ₩62,793 | ₩63,691 | ₩62,793 | ₩63,155 | +0.58% | 4.9천 |
|---|
| 2025.12.04 | ₩63,008 | ₩63,008 | ₩62,586 | ₩62,820 | -0.30% | 4.4천 |
|---|
| 2025.12.03 | ₩62,984 | ₩63,102 | ₩62,807 | ₩62,894 | -0.14% | 4.6천 |
|---|
| 2025.12.02 | ₩62,472 | ₩62,941 | ₩62,338 | ₩62,713 | +0.39% | 6천 |
|---|
| 2025.12.01 | ₩62,190 | ₩62,921 | ₩62,190 | ₩62,566 | +0.60% | 8.6천 |
|---|
| 2025.11.28 | ₩62,070 | ₩62,673 | ₩62,070 | ₩62,547 | +0.77% | 6.8천 |
|---|
| 2025.11.26 | ₩61,882 | ₩62,351 | ₩61,882 | ₩61,976 | +0.15% | 5.1천 |
|---|
| 2025.11.25 | ₩60,770 | ₩61,748 | ₩60,770 | ₩61,629 | +1.41% | 6.3천 |
|---|
| 2025.11.24 | ₩60,140 | ₩60,542 | ₩60,140 | ₩60,369 | +0.38% | 9.3천 |
|---|
| 2025.11.21 | ₩58,907 | ₩60,300 | ₩58,907 | ₩59,939 | +1.75% | 4천 |
|---|
| 2025.11.20 | ₩61,065 | ₩61,065 | ₩58,599 | ₩58,696 | -3.88% | 6.2천 |
|---|
| 2025.11.19 | ₩60,328 | ₩60,435 | ₩59,658 | ₩60,180 | -0.24% | 4.9천 |
|---|
| 2025.11.18 | ₩60,153 | ₩60,623 | ₩59,952 | ₩60,309 | +0.26% | 7.6천 |
|---|
| 2025.11.17 | ₩61,432 | ₩61,628 | ₩60,314 | ₩60,647 | -1.28% | 6.9천 |
|---|
| 2025.11.14 | ₩61,480 | ₩61,976 | ₩61,293 | ₩61,514 | +0.05% | 8.6천 |
|---|
| 2025.11.13 | ₩62,860 | ₩62,860 | ₩61,829 | ₩61,909 | -1.51% | 5.1천 |
|---|
| 2025.11.12 | ₩63,061 | ₩63,229 | ₩62,914 | ₩63,140 | +0.13% | 4.4천 |
|---|
| 2025.11.11 | ₩62,767 | ₩62,934 | ₩62,525 | ₩62,901 | +0.21% | 4.7천 |
|---|
| 2025.11.10 | ₩62,257 | ₩62,611 | ₩62,097 | ₩62,611 | +0.57% | 4.7천 |
|---|
| 2025.11.07 | ₩60,971 | ₩61,708 | ₩60,857 | ₩61,708 | +1.21% | 6.5천 |
|---|
| 2025.11.06 | ₩62,257 | ₩62,257 | ₩61,188 | ₩61,235 | -1.64% | 7.7천 |
|---|
| 2025.11.05 | ₩62,512 | ₩62,981 | ₩62,432 | ₩62,753 | +0.39% | 5.2천 |
|---|
| 2025.11.04 | ₩62,539 | ₩62,720 | ₩62,298 | ₩62,370 | -0.27% | 7.7천 |
|---|
| 2025.11.03 | ₩63,624 | ₩63,624 | ₩62,800 | ₩63,293 | -0.52% | 6.2천 |
|---|
| 2025.10.31 | ₩63,396 | ₩63,595 | ₩63,115 | ₩63,339 | -0.09% | 8.9천 |
|---|
| 2025.10.30 | ₩63,075 | ₩64,066 | ₩63,048 | ₩63,162 | +0.14% | 5.6천 |
|---|
| 2025.10.29 | ₩65,607 | ₩65,607 | ₩64,535 | ₩64,722 | -1.35% | 8.1천 |
|---|
| 2025.10.28 | ₩66,733 | ₩66,733 | ₩66,197 | ₩66,268 | -0.70% | 6.4천 |
|---|
| 2025.10.27 | ₩66,117 | ₩66,415 | ₩66,117 | ₩66,378 | +0.40% | 1만 |
|---|
| 2025.10.24 | ₩66,023 | ₩66,023 | ₩65,733 | ₩65,733 | -0.44% | 3.8천 |
|---|
| 2025.10.23 | ₩65,393 | ₩65,520 | ₩65,045 | ₩65,453 | +0.09% | 6.8천 |
|---|
| 2025.10.22 | ₩64,964 | ₩65,648 | ₩64,884 | ₩65,187 | +0.34% | 5.7천 |
|---|
| 2025.10.21 | ₩65,752 | ₩66,264 | ₩65,752 | ₩66,213 | +0.70% | 8.8천 |
|---|
| 2025.10.20 | ₩65,098 | ₩65,654 | ₩65,098 | ₩65,593 | +0.76% | 2.4천 |
|---|
| 2025.10.17 | ₩64,200 | ₩64,775 | ₩64,149 | ₩64,663 | +0.72% | 4.2천 |
|---|
| 2025.10.16 | ₩65,353 | ₩65,457 | ₩64,026 | ₩64,312 | -1.59% | 2.4천 |
|---|
| 2025.10.15 | ₩65,715 | ₩66,035 | ₩65,098 | ₩65,150 | -0.86% | 3.4천 |
|---|
| 2025.10.14 | ₩64,241 | ₩65,536 | ₩63,930 | ₩65,259 | +1.59% | 3.7천 |
|---|
| 2025.10.13 | ₩64,308 | ₩64,790 | ₩64,281 | ₩64,790 | +0.75% | 4.6천 |
|---|
| 2025.10.10 | ₩65,849 | ₩65,849 | ₩63,664 | ₩63,765 | -3.16% | 5.2천 |
|---|