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 | ₩57,690 | ₩57,977 | ₩57,690 | ₩57,964 | +0.47% | 5.3천 |
| 2026.10.08 | ₩56,823 | ₩57,690 | ₩56,823 | ₩57,621 | +1.40% | 1만 |
| 2026.10.07 | ₩56,570 | ₩56,983 | ₩56,556 | ₩56,917 | +0.61% | 9.2천 |
| 2026.10.06 | ₩56,863 | ₩57,090 | ₩56,679 | ₩56,979 | +0.20% | 3.4천 |
| 2026.10.05 | ₩56,263 | ₩56,997 | ₩56,263 | ₩56,736 | +0.84% | 4.9천 |
| 2026.10.02 | ₩56,249 | ₩56,703 | ₩56,249 | ₩56,346 | +0.17% | 6천 |
| 2026.10.01 | ₩55,843 | ₩56,356 | ₩55,816 | ₩56,279 | +0.78% | 2.5천 |
| 2026.09.30 | ₩56,690 | ₩56,803 | ₩56,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,462 |
| -0.40% |
| 7천 |
| 2026.09.29 | ₩56,343 | ₩56,643 | ₩56,289 | ₩56,636 | +0.52% | 1.9만 |
|---|
| 2026.09.28 | ₩56,197 | ₩56,743 | ₩56,197 | ₩56,396 | +0.35% | 4.6천 |
|---|
| 2026.09.25 | ₩57,099 | ₩57,290 | ₩56,945 | ₩57,210 | +0.19% | 2천 |
|---|
| 2026.09.24 | ₩56,667 | ₩56,823 | ₩56,495 | ₩56,823 | +0.28% | 3.3천 |
|---|
| 2026.09.23 | ₩56,970 | ₩57,057 | ₩56,783 | ₩56,798 | -0.30% | 3.4천 |
|---|
| 2026.09.22 | ₩57,997 | ₩57,997 | ₩57,770 | ₩57,818 | -0.31% | 2.8천 |
|---|
| 2026.09.21 | ₩57,343 | ₩59,278 | ₩57,343 | ₩58,031 | +1.20% | 9.2천 |
|---|
| 2026.09.18 | ₩57,944 | ₩57,944 | ₩57,388 | ₩57,388 | -0.96% | 3.2천 |
|---|
| 2026.09.17 | ₩57,996 | ₩58,131 | ₩57,971 | ₩57,999 | +0.00% | 3.5천 |
|---|
| 2026.09.16 | ₩58,598 | ₩58,758 | ₩57,957 | ₩58,056 | -0.92% | 2.9천 |
|---|
| 2026.09.15 | ₩59,163 | ₩59,163 | ₩58,538 | ₩58,538 | -1.06% | 2천 |
|---|
| 2026.09.14 | ₩58,904 | ₩59,877 | ₩58,904 | ₩59,770 | +1.47% | 2.9천 |
|---|
| 2026.09.11 | ₩59,051 | ₩59,051 | ₩58,727 | ₩58,884 | -0.28% | 3.9천 |
|---|
| 2026.09.10 | ₩58,264 | ₩58,618 | ₩58,264 | ₩58,364 | +0.17% | 2.5천 |
|---|
| 2026.09.09 | ₩58,751 | ₩58,771 | ₩58,397 | ₩58,520 | -0.39% | 1.2만 |
|---|
| 2026.09.08 | ₩59,752 | ₩59,905 | ₩59,457 | ₩59,457 | -0.49% | 4.6천 |
|---|
| 2026.09.04 | ₩60,572 | ₩60,838 | ₩60,552 | ₩60,595 | +0.04% | 2.7천 |
|---|
| 2026.09.03 | ₩61,206 | ₩61,514 | ₩61,206 | ₩61,259 | +0.09% | 4.6천 |
|---|
| 2026.09.02 | ₩60,492 | ₩61,399 | ₩60,492 | ₩61,242 | +1.24% | 8.1천 |
|---|
| 2026.09.01 | ₩60,786 | ₩61,386 | ₩60,555 | ₩60,555 | -0.38% | 2.2천 |
|---|
| 2026.08.31 | ₩61,657 | ₩61,660 | ₩61,439 | ₩61,482 | -0.28% | 2.4천 |
|---|
| 2026.08.28 | ₩62,213 | ₩62,553 | ₩62,213 | ₩62,449 | +0.38% | 3천 |
|---|
| 2026.08.27 | ₩62,145 | ₩62,332 | ₩61,926 | ₩61,926 | -0.35% | 4.8천 |
|---|
| 2026.08.26 | ₩62,707 | ₩63,000 | ₩62,611 | ₩62,611 | -0.15% | 3.6천 |
|---|
| 2026.08.25 | ₩62,720 | ₩63,027 | ₩62,720 | ₩62,998 | +0.44% | 4.5천 |
|---|
| 2026.08.24 | ₩62,147 | ₩63,066 | ₩62,147 | ₩63,002 | +1.38% | 6.1천 |
|---|
| 2026.08.21 | ₩61,933 | ₩62,333 | ₩61,893 | ₩62,193 | +0.42% | 7.8천 |
|---|
| 2026.08.20 | ₩61,813 | ₩61,920 | ₩61,706 | ₩61,846 | +0.05% | 7.2천 |
|---|
| 2026.08.19 | ₩61,813 | ₩62,467 | ₩61,813 | ₩62,232 | +0.68% | 14.8만 |
|---|
| 2026.08.18 | ₩61,279 | ₩61,806 | ₩61,119 | ₩61,119 | -0.26% | 4.1천 |
|---|
| 2026.08.17 | ₩61,814 | ₩61,814 | ₩61,026 | ₩61,093 | -1.17% | 5.8천 |
|---|
| 2026.08.14 | ₩62,460 | ₩62,465 | ₩62,307 | ₩62,380 | -0.13% | 4.9천 |
|---|
| 2026.08.13 | ₩61,653 | ₩62,453 | ₩61,093 | ₩62,405 | +1.22% | 4.3천 |
|---|
| 2026.08.12 | ₩62,000 | ₩62,000 | ₩61,453 | ₩61,538 | -0.74% | 5천 |
|---|
| 2026.08.11 | ₩62,333 | ₩62,427 | ₩62,160 | ₩62,220 | -0.18% | 5.9천 |
|---|
| 2026.08.10 | ₩62,093 | ₩62,213 | ₩61,893 | ₩62,177 | +0.14% | 7.7천 |
|---|
| 2026.08.07 | ₩61,884 | ₩62,440 | ₩61,884 | ₩62,205 | +0.52% | 8천 |
|---|
| 2026.08.06 | ₩61,653 | ₩61,653 | ₩60,866 | ₩61,106 | -0.89% | 3.5천 |
|---|
| 2026.08.05 | ₩61,840 | ₩62,040 | ₩61,413 | ₩61,732 | -0.17% | 8.1천 |
|---|
| 2026.08.04 | ₩60,586 | ₩61,506 | ₩60,586 | ₩61,381 | +1.31% | 4.9천 |
|---|
| 2026.08.03 | ₩60,546 | ₩61,081 | ₩60,546 | ₩60,943 | +0.66% | 4.7천 |
|---|
| 2026.07.31 | ₩59,892 | ₩60,079 | ₩59,745 | ₩60,031 | +0.23% | 5.9천 |
|---|
| 2026.07.30 | ₩60,119 | ₩60,119 | ₩59,445 | ₩60,113 | -0.01% | 4.9천 |
|---|
| 2026.07.29 | ₩60,319 | ₩61,373 | ₩60,319 | ₩60,731 | +0.68% | 6.5천 |
|---|
| 2026.07.28 | ₩59,625 | ₩60,718 | ₩59,625 | ₩60,718 | +1.83% | 1.6만 |
|---|
| 2026.07.27 | ₩58,678 | ₩59,211 | ₩58,678 | ₩59,138 | +0.78% | 1.3만 |
|---|
| 2026.07.24 | ₩57,325 | ₩58,137 | ₩57,317 | ₩57,713 | +0.68% | 4.5천 |
|---|
| 2026.07.23 | ₩57,797 | ₩57,797 | ₩56,983 | ₩57,137 | -1.14% | 9.8천 |
|---|
| 2026.07.22 | ₩58,718 | ₩58,798 | ₩58,291 | ₩58,324 | -0.67% | 3.3천 |
|---|
| 2026.07.21 | ₩59,026 | ₩59,185 | ₩59,026 | ₩59,165 | +0.24% | 2.8천 |
|---|
| 2026.07.20 | ₩59,772 | ₩59,772 | ₩59,438 | ₩59,445 | -0.55% | 4.4천 |
|---|
| 2026.07.17 | ₩60,225 | ₩60,225 | ₩59,585 | ₩59,685 | -0.90% | 2.9천 |
|---|
| 2026.07.16 | ₩60,918 | ₩60,999 | ₩60,399 | ₩60,499 | -0.69% | 2.8천 |
|---|
| 2026.07.15 | ₩60,826 | ₩60,826 | ₩60,179 | ₩60,179 | -1.06% | 2.8천 |
|---|
| 2026.07.14 | ₩59,678 | ₩60,205 | ₩59,398 | ₩59,528 | -0.25% | 1.5만 |
|---|
| 2026.07.13 | ₩59,745 | ₩61,373 | ₩59,678 | ₩59,678 | -0.11% | 1.7만 |
|---|
| 2026.07.10 | ₩59,905 | ₩60,132 | ₩59,718 | ₩59,732 | -0.29% | 2.5천 |
|---|
| 2026.07.09 | ₩58,317 | ₩61,319 | ₩58,317 | ₩59,403 | +1.86% | 6천 |
|---|
| 2026.07.08 | ₩58,670 | ₩58,812 | ₩58,344 | ₩58,812 | +0.24% | 4.7천 |
|---|
| 2026.07.07 | ₩60,225 | ₩60,392 | ₩59,745 | ₩59,808 | -0.69% | 1.2만 |
|---|
| 2026.07.06 | ₩59,785 | ₩59,785 | ₩59,251 | ₩59,606 | -0.30% | 4.8천 |
|---|
| 2026.07.02 | ₩59,598 | ₩59,918 | ₩59,438 | ₩59,892 | +0.49% | 5.4천 |
|---|
| 2026.07.01 | ₩58,237 | ₩59,485 | ₩58,237 | ₩59,066 | +1.42% | 5천 |
|---|
| 2026.06.30 | ₩57,931 | ₩58,071 | ₩57,557 | ₩57,797 | -0.23% | 1.1만 |
|---|
| 2026.06.29 | ₩58,384 | ₩58,551 | ₩58,131 | ₩58,187 | -0.34% | 4.2천 |
|---|
| 2026.06.26 | ₩57,223 | ₩58,117 | ₩57,223 | ₩58,096 | +1.52% | 4.7천 |
|---|
| 2026.06.25 | ₩57,250 | ₩57,697 | ₩56,907 | ₩56,907 | -0.60% | 5.1천 |
|---|
| 2026.06.24 | ₩56,690 | ₩58,418 | ₩56,690 | ₩57,730 | +1.84% | 5.4천 |
|---|
| 2026.06.23 | ₩56,663 | ₩56,863 | ₩56,663 | ₩56,706 | +0.08% | 4.3천 |
|---|
| 2026.06.22 | ₩57,343 | ₩57,437 | ₩56,491 | ₩56,582 | -1.33% | 6.6천 |
|---|
| 2026.06.18 | ₩56,820 | ₩57,917 | ₩56,820 | ₩57,724 | +1.59% | 9.6천 |
|---|
| 2026.06.17 | ₩58,144 | ₩58,144 | ₩56,710 | ₩56,710 | -2.47% | 4.8천 |
|---|
| 2026.06.16 | ₩58,224 | ₩61,706 | ₩57,837 | ₩58,123 | -0.17% | 2만 |
|---|
| 2026.06.15 | ₩57,237 | ₩58,291 | ₩57,237 | ₩57,757 | +0.91% | 2.6만 |
|---|
| 2026.06.12 | ₩57,303 | ₩57,303 | ₩53,248 | ₩56,716 | -1.02% | 2.1만 |
|---|
| 2026.06.11 | ₩55,849 | ₩56,962 | ₩55,849 | ₩56,962 | +1.99% | 4.5천 |
|---|
| 2026.06.10 | ₩56,370 | ₩56,703 | ₩56,076 | ₩56,153 | -0.38% | 6.2천 |
|---|
| 2026.06.09 | ₩57,183 | ₩57,183 | ₩56,523 | ₩56,743 | -0.77% | 3.2천 |
|---|
| 2026.06.08 | ₩56,156 | ₩56,810 | ₩56,156 | ₩56,347 | +0.34% | 6.1천 |
|---|
| 2026.06.05 | ₩56,933 | ₩57,117 | ₩56,383 | ₩56,490 | -0.78% | 2.2만 |
|---|
| 2026.06.04 | ₩56,877 | ₩57,557 | ₩56,863 | ₩56,993 | +0.20% | 6.1천 |
|---|
| 2026.06.03 | ₩56,903 | ₩56,903 | ₩56,276 | ₩56,476 | -0.75% | 5.4천 |
|---|
| 2026.06.02 | ₩57,824 | ₩57,824 | ₩56,957 | ₩57,102 | -1.25% | 1.1만 |
|---|
| 2026.06.01 | ₩57,824 | ₩58,397 | ₩57,750 | ₩58,211 | +0.67% | 4.5천 |
|---|
| 2026.05.29 | ₩58,371 | ₩58,491 | ₩57,944 | ₩58,017 | -0.61% | 7.8천 |
|---|
| 2026.05.28 | ₩58,171 | ₩58,604 | ₩57,891 | ₩58,568 | +0.68% | 7.7천 |
|---|
| 2026.05.27 | ₩57,610 | ₩58,704 | ₩57,610 | ₩58,201 | +1.03% | 6.9천 |
|---|
| 2026.05.26 | ₩57,704 | ₩58,024 | ₩57,437 | ₩57,557 | -0.25% | 6.4천 |
|---|
| 2026.05.22 | ₩57,584 | ₩57,704 | ₩57,343 | ₩57,564 | -0.03% | 1.9만 |
|---|
| 2026.05.21 | ₩56,690 | ₩57,464 | ₩56,169 | ₩57,277 | +1.04% | 8.4천 |
|---|
| 2026.05.20 | ₩56,370 | ₩57,477 | ₩56,316 | ₩57,430 | +1.88% | 9.4천 |
|---|
| 2026.05.19 | ₩57,157 | ₩57,157 | ₩56,687 | ₩56,687 | -0.82% | 3.1천 |
|---|
| 2026.05.18 | ₩56,690 | ₩57,737 | ₩56,690 | ₩57,234 | +0.96% | 1.8만 |
|---|
| 2026.05.15 | ₩56,836 | ₩57,137 | ₩56,676 | ₩56,803 | -0.06% | 5천 |
|---|
| 2026.05.14 | ₩56,836 | ₩57,183 | ₩56,612 | ₩56,917 | +0.14% | 7.4천 |
|---|
| 2026.05.13 | ₩57,170 | ₩57,170 | ₩56,571 | ₩56,865 | -0.53% | 5.8천 |
|---|
| 2026.05.12 | ₩56,890 | ₩57,530 | ₩56,890 | ₩57,489 | +1.05% | 3.1천 |
|---|
| 2026.05.11 | ₩58,104 | ₩58,104 | ₩57,261 | ₩57,261 | -1.45% | 5.3천 |
|---|
| 2026.05.08 | ₩58,771 | ₩58,771 | ₩58,104 | ₩58,284 | -0.83% | 4.6천 |
|---|
| 2026.05.07 | ₩58,958 | ₩59,278 | ₩58,651 | ₩58,868 | -0.15% | 9.9천 |
|---|
| 2026.05.06 | ₩58,504 | ₩59,131 | ₩58,504 | ₩58,930 | +0.73% | 5.6천 |
|---|
| 2026.05.05 | ₩58,211 | ₩58,237 | ₩57,997 | ₩58,037 | -0.30% | 5.5천 |
|---|
| 2026.05.04 | ₩58,838 | ₩59,125 | ₩58,291 | ₩58,351 | -0.83% | 9.4천 |
|---|
| 2026.05.01 | ₩58,945 | ₩59,245 | ₩58,624 | ₩58,989 | +0.07% | 4.5천 |
|---|
| 2026.04.30 | ₩58,371 | ₩59,011 | ₩58,157 | ₩58,846 | +0.81% | 4.3천 |
|---|
| 2026.04.29 | ₩58,148 | ₩58,504 | ₩57,877 | ₩58,470 | +0.55% | 3.5천 |
|---|
| 2026.04.28 | ₩58,747 | ₩58,836 | ₩58,638 | ₩58,644 | -0.17% | 4.6천 |
|---|
| 2026.04.27 | ₩59,345 | ₩59,572 | ₩59,125 | ₩59,125 | -0.37% | 6.3천 |
|---|
| 2026.04.24 | ₩58,951 | ₩59,385 | ₩58,945 | ₩59,298 | +0.59% | 6.2천 |
|---|
| 2026.04.23 | ₩60,039 | ₩60,039 | ₩58,624 | ₩59,101 | -1.56% | 5.9천 |
|---|
| 2026.04.22 | ₩61,106 | ₩61,259 | ₩60,293 | ₩60,447 | -1.08% | 4.4천 |
|---|
| 2026.04.21 | ₩61,520 | ₩61,926 | ₩60,862 | ₩60,862 | -1.07% | 5.7천 |
|---|
| 2026.04.20 | ₩60,626 | ₩61,465 | ₩60,626 | ₩61,465 | +1.38% | 5.6천 |
|---|
| 2026.04.17 | ₩60,012 | ₩61,279 | ₩60,012 | ₩60,960 | +1.58% | 7.6천 |
|---|
| 2026.04.16 | ₩59,772 | ₩60,946 | ₩58,451 | ₩59,554 | -0.36% | 2.5만 |
|---|
| 2026.04.15 | ₩58,678 | ₩60,345 | ₩58,524 | ₩59,411 | +1.25% | 6.9만 |
|---|
| 2026.04.14 | ₩57,370 | ₩58,878 | ₩57,370 | ₩58,357 | +1.72% | 2.1만 |
|---|
| 2026.04.13 | ₩55,836 | ₩57,290 | ₩55,829 | ₩57,290 | +2.60% | 8천 |
|---|
| 2026.04.10 | ₩56,516 | ₩56,516 | ₩55,916 | ₩56,196 | -0.57% | 5.8천 |
|---|
| 2026.04.09 | ₩55,863 | ₩56,850 | ₩54,982 | ₩56,510 | +1.16% | 2.2만 |
|---|
| 2026.04.08 | ₩56,650 | ₩57,357 | ₩56,143 | ₩56,299 | -0.62% | 1.1만 |
|---|
| 2026.04.07 | ₩54,795 | ₩55,034 | ₩54,235 | ₩54,877 | +0.15% | 1.9만 |
|---|
| 2026.04.06 | ₩54,702 | ₩57,370 | ₩54,702 | ₩55,142 | +0.80% | 2.6만 |
|---|
| 2026.04.02 | ₩53,274 | ₩54,582 | ₩53,134 | ₩54,408 | +2.13% | 1.4만 |
|---|
| 2026.04.01 | ₩53,956 | ₩54,662 | ₩53,907 | ₩54,221 | +0.49% | 5.9천 |
|---|
| 2026.03.31 | ₩53,353 | ₩54,315 | ₩53,101 | ₩54,229 | +1.64% | 2.3만 |
|---|
| 2026.03.30 | ₩52,634 | ₩53,194 | ₩52,404 | ₩52,616 | -0.03% | 7.1천 |
|---|
| 2026.03.27 | ₩53,027 | ₩53,179 | ₩52,340 | ₩52,454 | -1.08% | 7.3천 |
|---|
| 2026.03.26 | ₩54,528 | ₩54,702 | ₩53,728 | ₩53,768 | -1.39% | 6.7천 |
|---|
| 2026.03.25 | ₩54,742 | ₩54,989 | ₩54,075 | ₩54,335 | -0.74% | 3.9천 |
|---|
| 2026.03.24 | ₩54,448 | ₩54,655 | ₩54,129 | ₩54,129 | -0.59% | 3.6천 |
|---|
| 2026.03.23 | ₩55,055 | ₩55,489 | ₩54,835 | ₩54,995 | -0.11% | 2.1만 |
|---|
| 2026.03.20 | ₩54,702 | ₩54,702 | ₩53,995 | ₩54,075 | -1.15% | 1.1만 |
|---|
| 2026.03.19 | ₩54,675 | ₩55,049 | ₩54,383 | ₩54,955 | +0.51% | 4.7천 |
|---|
| 2026.03.18 | ₩56,089 | ₩56,283 | ₩55,195 | ₩55,195 | -1.59% | 5.8천 |
|---|
| 2026.03.17 | ₩56,610 | ₩56,730 | ₩56,263 | ₩56,293 | -0.56% | 5.1천 |
|---|
| 2026.03.16 | ₩55,476 | ₩56,129 | ₩55,476 | ₩55,710 | +0.42% | 3.2만 |
|---|
| 2026.03.13 | ₩55,342 | ₩55,709 | ₩55,055 | ₩55,161 | -0.33% | 4.9천 |
|---|
| 2026.03.12 | ₩55,863 | ₩56,163 | ₩55,142 | ₩55,175 | -1.23% | 9.5천 |
|---|
| 2026.03.11 | ₩56,810 | ₩57,210 | ₩56,143 | ₩56,412 | -0.70% | 4.8천 |
|---|
| 2026.03.10 | ₩56,690 | ₩57,410 | ₩56,476 | ₩56,743 | +0.09% | 6.8천 |
|---|
| 2026.03.09 | ₩56,450 | ₩57,392 | ₩55,782 | ₩57,392 | +1.67% | 1만 |
|---|
| 2026.03.06 | ₩57,170 | ₩57,434 | ₩56,767 | ₩57,434 | +0.46% | 1.2만 |
|---|
| 2026.03.05 | ₩57,530 | ₩58,331 | ₩57,530 | ₩58,077 | +0.95% | 5.1만 |
|---|
| 2026.03.04 | ₩57,170 | ₩58,678 | ₩57,170 | ₩57,657 | +0.85% | 1.1만 |
|---|
| 2026.03.03 | ₩56,049 | ₩57,397 | ₩55,556 | ₩57,163 | +1.99% | 2.1만 |
|---|
| 2026.03.02 | ₩56,810 | ₩57,757 | ₩56,663 | ₩57,533 | +1.27% | 2.5만 |
|---|
| 2026.02.27 | ₩57,657 | ₩58,197 | ₩55,350 | ₩57,995 | +0.59% | 2.7만 |
|---|
| 2026.02.26 | ₩57,504 | ₩58,331 | ₩57,492 | ₩58,095 | +1.03% | 1.1만 |
|---|
| 2026.02.25 | ₩56,690 | ₩57,157 | ₩56,596 | ₩57,157 | +0.82% | 4.8천 |
|---|
| 2026.02.24 | ₩55,876 | ₩56,756 | ₩55,876 | ₩56,610 | +1.31% | 2.9만 |
|---|
| 2026.02.23 | ₩57,103 | ₩57,103 | ₩55,502 | ₩55,925 | -2.06% | 1.6만 |
|---|
| 2026.02.20 | ₩56,650 | ₩58,051 | ₩56,650 | ₩57,536 | +1.56% | 1만 |
|---|
| 2026.02.19 | ₩57,103 | ₩57,138 | ₩56,636 | ₩56,857 | -0.43% | 4.7천 |
|---|
| 2026.02.18 | ₩56,756 | ₩57,677 | ₩56,756 | ₩57,504 | +1.32% | 8.4천 |
|---|
| 2026.02.17 | ₩56,156 | ₩56,743 | ₩55,796 | ₩56,543 | +0.69% | 2.9만 |
|---|
| 2026.02.13 | ₩56,009 | ₩56,702 | ₩55,996 | ₩56,277 | +0.48% | 8.3천 |
|---|
| 2026.02.12 | ₩57,891 | ₩57,904 | ₩55,929 | ₩56,061 | -3.16% | 5만 |
|---|
| 2026.02.11 | ₩58,811 | ₩60,185 | ₩57,690 | ₩57,837 | -1.66% | 1.6만 |
|---|
| 2026.02.10 | ₩59,011 | ₩59,552 | ₩58,892 | ₩58,892 | -0.20% | 4.2만 |
|---|
| 2026.02.09 | ₩58,651 | ₩58,958 | ₩58,291 | ₩58,798 | +0.25% | 5.8천 |
|---|
| 2026.02.06 | ₩58,277 | ₩59,018 | ₩58,277 | ₩59,018 | +1.27% | 5.7천 |
|---|
| 2026.02.05 | ₩58,871 | ₩58,871 | ₩58,135 | ₩58,173 | -1.19% | 5.7천 |
|---|
| 2026.02.04 | ₩59,772 | ₩59,781 | ₩58,798 | ₩59,460 | -0.52% | 9.1천 |
|---|
| 2026.02.03 | ₩60,786 | ₩60,919 | ₩59,305 | ₩59,586 | -1.97% | 1.5만 |
|---|
| 2026.02.02 | ₩60,732 | ₩61,632 | ₩60,732 | ₩61,413 | +1.12% | 5.7천 |
|---|
| 2026.01.30 | ₩61,439 | ₩61,466 | ₩60,919 | ₩61,059 | -0.62% | 1.7만 |
|---|
| 2026.01.29 | ₩62,173 | ₩62,173 | ₩61,339 | ₩61,880 | -0.47% | 7.4천 |
|---|
| 2026.01.28 | ₩63,147 | ₩65,122 | ₩61,780 | ₩61,970 | -1.86% | 2.3만 |
|---|
| 2026.01.27 | ₩63,334 | ₩63,334 | ₩61,786 | ₩62,920 | -0.65% | 1.3만 |
|---|
| 2026.01.26 | ₩63,174 | ₩63,481 | ₩63,000 | ₩63,201 | +0.04% | 1.1만 |
|---|
| 2026.01.23 | ₩63,137 | ₩64,722 | ₩62,907 | ₩63,067 | -0.11% | 2.3만 |
|---|
| 2026.01.22 | ₩63,134 | ₩63,788 | ₩62,867 | ₩63,133 | -0.00% | 2.2만 |
|---|
| 2026.01.21 | ₩61,885 | ₩64,028 | ₩60,452 | ₩62,730 | +1.36% | 1.5만 |
|---|
| 2026.01.20 | ₩61,880 | ₩62,413 | ₩61,666 | ₩61,774 | -0.17% | 1.8만 |
|---|
| 2026.01.16 | ₩63,060 | ₩63,134 | ₩62,854 | ₩62,854 | -0.33% | 5.9천 |
|---|
| 2026.01.15 | ₩63,802 | ₩63,802 | ₩63,321 | ₩63,461 | -0.54% | 3.7천 |
|---|
| 2026.01.14 | ₩63,894 | ₩63,894 | ₩62,453 | ₩63,467 | -0.67% | 1.5만 |
|---|
| 2026.01.13 | ₩64,321 | ₩64,321 | ₩63,881 | ₩64,241 | -0.12% | 5.9천 |
|---|
| 2026.01.12 | ₩64,108 | ₩64,508 | ₩63,790 | ₩64,288 | +0.28% | 5.1천 |
|---|
| 2026.01.09 | ₩64,468 | ₩65,495 | ₩63,734 | ₩64,548 | +0.12% | 7.7천 |
|---|
| 2026.01.08 | ₩63,535 | ₩64,788 | ₩63,535 | ₩64,461 | +1.46% | 4.8천 |
|---|
| 2026.01.07 | ₩64,308 | ₩64,468 | ₩64,041 | ₩64,041 | -0.41% | 4.8만 |
|---|
| 2026.01.06 | ₩63,241 | ₩64,335 | ₩63,241 | ₩64,261 | +1.61% | 4.9천 |
|---|
| 2026.01.05 | ₩62,320 | ₩63,961 | ₩62,320 | ₩63,447 | +1.81% | 7천 |
|---|
| 2026.01.02 | ₩62,548 | ₩62,720 | ₩62,200 | ₩62,313 | -0.38% | 6.6천 |
|---|
| 2025.12.31 | ₩62,807 | ₩62,880 | ₩62,607 | ₩62,607 | -0.32% | 3.8천 |
|---|
| 2025.12.30 | ₩62,974 | ₩63,161 | ₩62,752 | ₩62,972 | -0.00% | 1.4만 |
|---|
| 2025.12.29 | ₩63,000 | ₩63,307 | ₩62,987 | ₩63,233 | +0.37% | 4.6천 |
|---|
| 2025.12.26 | ₩63,361 | ₩63,361 | ₩63,094 | ₩63,277 | -0.13% | 2.3천 |
|---|
| 2025.12.24 | ₩62,787 | ₩63,361 | ₩62,787 | ₩63,241 | +0.72% | 3.4천 |
|---|
| 2025.12.23 | ₩62,687 | ₩62,856 | ₩62,607 | ₩62,856 | +0.27% | 4.1천 |
|---|
| 2025.12.22 | ₩62,907 | ₩63,094 | ₩62,806 | ₩62,903 | -0.01% | 1.1만 |
|---|
| 2025.12.19 | ₩62,851 | ₩63,668 | ₩62,200 | ₩62,830 | -0.03% | 4.3천 |
|---|
| 2025.12.18 | ₩62,747 | ₩64,014 | ₩62,747 | ₩62,966 | +0.35% | 7천 |
|---|
| 2025.12.17 | ₩62,875 | ₩63,841 | ₩62,340 | ₩62,340 | -0.85% | 4.9천 |
|---|
| 2025.12.16 | ₩62,920 | ₩63,014 | ₩62,614 | ₩62,850 | -0.11% | 4.4천 |
|---|
| 2025.12.15 | ₩63,374 | ₩63,374 | ₩62,700 | ₩62,700 | -1.06% | 4.3천 |
|---|
| 2025.12.12 | ₩63,725 | ₩63,788 | ₩63,107 | ₩63,174 | -0.86% | 9.2천 |
|---|
| 2025.12.11 | ₩62,667 | ₩63,387 | ₩62,667 | ₩63,294 | +1.00% | 9.6천 |
|---|
| 2025.12.10 | ₩62,280 | ₩62,962 | ₩62,280 | ₩62,827 | +0.88% | 3.9천 |
|---|
| 2025.12.09 | ₩62,281 | ₩62,680 | ₩62,281 | ₩62,517 | +0.38% | 4.5천 |
|---|
| 2025.12.08 | ₩62,987 | ₩62,987 | ₩62,323 | ₩62,453 | -0.85% | 5.1천 |
|---|
| 2025.12.05 | ₩62,520 | ₩63,414 | ₩62,520 | ₩62,880 | +0.58% | 4.9천 |
|---|
| 2025.12.04 | ₩62,734 | ₩62,734 | ₩62,313 | ₩62,547 | -0.30% | 4.4천 |
|---|
| 2025.12.03 | ₩62,710 | ₩62,827 | ₩62,533 | ₩62,620 | -0.14% | 4.6천 |
|---|
| 2025.12.02 | ₩62,200 | ₩62,667 | ₩62,067 | ₩62,440 | +0.39% | 6천 |
|---|
| 2025.12.01 | ₩61,920 | ₩62,647 | ₩61,920 | ₩62,293 | +0.60% | 8.6천 |
|---|
| 2025.11.28 | ₩61,800 | ₩62,400 | ₩61,800 | ₩62,275 | +0.77% | 6.8천 |
|---|
| 2025.11.26 | ₩61,613 | ₩62,080 | ₩61,613 | ₩61,706 | +0.15% | 5.1천 |
|---|
| 2025.11.25 | ₩60,506 | ₩61,479 | ₩60,506 | ₩61,361 | +1.41% | 6.3천 |
|---|
| 2025.11.24 | ₩59,878 | ₩60,279 | ₩59,878 | ₩60,107 | +0.38% | 9.3천 |
|---|
| 2025.11.21 | ₩58,651 | ₩60,037 | ₩58,651 | ₩59,678 | +1.75% | 4천 |
|---|
| 2025.11.20 | ₩60,799 | ₩60,799 | ₩58,344 | ₩58,440 | -3.88% | 6.2천 |
|---|
| 2025.11.19 | ₩60,065 | ₩60,172 | ₩59,398 | ₩59,918 | -0.24% | 4.9천 |
|---|
| 2025.11.18 | ₩59,892 | ₩60,359 | ₩59,692 | ₩60,047 | +0.26% | 7.6천 |
|---|
| 2025.11.17 | ₩61,165 | ₩61,359 | ₩60,052 | ₩60,383 | -1.28% | 6.9천 |
|---|
| 2025.11.14 | ₩61,213 | ₩61,706 | ₩61,026 | ₩61,246 | +0.05% | 8.6천 |
|---|
| 2025.11.13 | ₩62,587 | ₩62,587 | ₩61,560 | ₩61,640 | -1.51% | 5.1천 |
|---|
| 2025.11.12 | ₩62,787 | ₩62,954 | ₩62,640 | ₩62,866 | +0.13% | 4.4천 |
|---|
| 2025.11.11 | ₩62,493 | ₩62,660 | ₩62,253 | ₩62,627 | +0.21% | 4.7천 |
|---|
| 2025.11.10 | ₩61,986 | ₩62,339 | ₩61,826 | ₩62,339 | +0.57% | 4.7천 |
|---|
| 2025.11.07 | ₩60,706 | ₩61,439 | ₩60,592 | ₩61,439 | +1.21% | 6.5천 |
|---|
| 2025.11.06 | ₩61,986 | ₩61,986 | ₩60,922 | ₩60,968 | -1.64% | 7.7천 |
|---|
| 2025.11.05 | ₩62,240 | ₩62,707 | ₩62,160 | ₩62,480 | +0.39% | 5.2천 |
|---|
| 2025.11.04 | ₩62,267 | ₩62,447 | ₩62,026 | ₩62,099 | -0.27% | 7.7천 |
|---|
| 2025.11.03 | ₩63,347 | ₩63,347 | ₩62,527 | ₩63,018 | -0.52% | 6.2천 |
|---|
| 2025.10.31 | ₩63,121 | ₩63,318 | ₩62,840 | ₩63,063 | -0.09% | 8.9천 |
|---|
| 2025.10.30 | ₩62,800 | ₩63,788 | ₩62,774 | ₩62,887 | +0.14% | 5.6천 |
|---|
| 2025.10.29 | ₩65,322 | ₩65,322 | ₩64,255 | ₩64,440 | -1.35% | 8.1천 |
|---|
| 2025.10.28 | ₩66,443 | ₩66,443 | ₩65,909 | ₩65,980 | -0.70% | 6.4천 |
|---|
| 2025.10.27 | ₩65,829 | ₩66,126 | ₩65,829 | ₩66,089 | +0.40% | 1만 |
|---|
| 2025.10.24 | ₩65,736 | ₩65,736 | ₩65,447 | ₩65,447 | -0.44% | 3.8천 |
|---|
| 2025.10.23 | ₩65,108 | ₩65,235 | ₩64,762 | ₩65,169 | +0.09% | 6.8천 |
|---|
| 2025.10.22 | ₩64,682 | ₩65,362 | ₩64,601 | ₩64,903 | +0.34% | 5.7천 |
|---|
| 2025.10.21 | ₩65,466 | ₩65,976 | ₩65,466 | ₩65,925 | +0.70% | 8.8천 |
|---|
| 2025.10.20 | ₩64,815 | ₩65,369 | ₩64,815 | ₩65,307 | +0.76% | 2.4천 |
|---|
| 2025.10.17 | ₩63,921 | ₩64,493 | ₩63,870 | ₩64,381 | +0.72% | 4.2천 |
|---|
| 2025.10.16 | ₩65,068 | ₩65,173 | ₩63,748 | ₩64,032 | -1.59% | 2.4천 |
|---|
| 2025.10.15 | ₩65,429 | ₩65,748 | ₩64,815 | ₩64,867 | -0.86% | 3.4천 |
|---|
| 2025.10.14 | ₩63,961 | ₩65,251 | ₩63,652 | ₩64,975 | +1.59% | 3.7천 |
|---|
| 2025.10.13 | ₩64,028 | ₩64,508 | ₩64,001 | ₩64,508 | +0.75% | 4.6천 |
|---|
| 2025.10.10 | ₩65,562 | ₩65,562 | ₩63,387 | ₩63,487 | -3.16% | 5.2천 |
|---|