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 | ₩57,765 | ₩58,052 | ₩57,765 | ₩58,039 | +0.47% | 5.3천 |
| 2026.10.08 | ₩56,897 | ₩57,765 | ₩56,897 | ₩57,696 | +1.40% | 1만 |
| 2026.10.07 | ₩56,643 | ₩57,057 | ₩56,630 | ₩56,990 | +0.61% | 9.2천 |
| 2026.10.06 | ₩56,937 | ₩57,164 | ₩56,753 | ₩57,053 | +0.20% | 3.4천 |
| 2026.10.05 | ₩56,336 | ₩57,071 | ₩56,336 | ₩56,810 | +0.84% | 4.9천 |
| 2026.10.02 | ₩56,322 | ₩56,777 | ₩56,322 | ₩56,419 | +0.17% | 6천 |
| 2026.10.01 | ₩55,915 | ₩56,429 | ₩55,888 | ₩56,352 | +0.78% | 2.5천 |
| 2026.09.30 | ₩56,763 | ₩56,877 | ₩56,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,535 |
| -0.40% |
| 7천 |
| 2026.09.29 | ₩56,416 | ₩56,716 | ₩56,362 | ₩56,710 | +0.52% | 1.9만 |
|---|
| 2026.09.28 | ₩56,270 | ₩56,817 | ₩56,270 | ₩56,469 | +0.35% | 4.6천 |
|---|
| 2026.09.25 | ₩57,173 | ₩57,364 | ₩57,018 | ₩57,284 | +0.19% | 2천 |
|---|
| 2026.09.24 | ₩56,741 | ₩56,897 | ₩56,568 | ₩56,897 | +0.28% | 3.3천 |
|---|
| 2026.09.23 | ₩57,044 | ₩57,131 | ₩56,857 | ₩56,871 | -0.30% | 3.4천 |
|---|
| 2026.09.22 | ₩58,072 | ₩58,072 | ₩57,845 | ₩57,893 | -0.31% | 2.8천 |
|---|
| 2026.09.21 | ₩57,418 | ₩59,355 | ₩57,418 | ₩58,106 | +1.20% | 9.2천 |
|---|
| 2026.09.18 | ₩58,019 | ₩58,019 | ₩57,462 | ₩57,462 | -0.96% | 3.2천 |
|---|
| 2026.09.17 | ₩58,071 | ₩58,206 | ₩58,046 | ₩58,074 | +0.00% | 3.5천 |
|---|
| 2026.09.16 | ₩58,674 | ₩58,834 | ₩58,032 | ₩58,131 | -0.92% | 2.9천 |
|---|
| 2026.09.15 | ₩59,240 | ₩59,240 | ₩58,613 | ₩58,613 | -1.06% | 2천 |
|---|
| 2026.09.14 | ₩58,981 | ₩59,955 | ₩58,981 | ₩59,848 | +1.47% | 2.9천 |
|---|
| 2026.09.11 | ₩59,128 | ₩59,128 | ₩58,803 | ₩58,961 | -0.28% | 3.9천 |
|---|
| 2026.09.10 | ₩58,340 | ₩58,694 | ₩58,340 | ₩58,440 | +0.17% | 2.5천 |
|---|
| 2026.09.09 | ₩58,827 | ₩58,847 | ₩58,473 | ₩58,596 | -0.39% | 1.2만 |
|---|
| 2026.09.08 | ₩59,829 | ₩59,983 | ₩59,534 | ₩59,534 | -0.49% | 4.6천 |
|---|
| 2026.09.04 | ₩60,651 | ₩60,917 | ₩60,631 | ₩60,673 | +0.04% | 2.7천 |
|---|
| 2026.09.03 | ₩61,285 | ₩61,594 | ₩61,285 | ₩61,339 | +0.09% | 4.6천 |
|---|
| 2026.09.02 | ₩60,571 | ₩61,479 | ₩60,571 | ₩61,321 | +1.24% | 8.1천 |
|---|
| 2026.09.01 | ₩60,865 | ₩61,466 | ₩60,633 | ₩60,633 | -0.38% | 2.2천 |
|---|
| 2026.08.31 | ₩61,737 | ₩61,740 | ₩61,519 | ₩61,562 | -0.28% | 2.4천 |
|---|
| 2026.08.28 | ₩62,294 | ₩62,635 | ₩62,294 | ₩62,530 | +0.38% | 3천 |
|---|
| 2026.08.27 | ₩62,226 | ₩62,413 | ₩62,007 | ₩62,007 | -0.35% | 4.8천 |
|---|
| 2026.08.26 | ₩62,788 | ₩63,082 | ₩62,692 | ₩62,692 | -0.15% | 3.6천 |
|---|
| 2026.08.25 | ₩62,802 | ₩63,109 | ₩62,802 | ₩63,079 | +0.44% | 4.5천 |
|---|
| 2026.08.24 | ₩62,227 | ₩63,148 | ₩62,227 | ₩63,083 | +1.38% | 6.1천 |
|---|
| 2026.08.21 | ₩62,013 | ₩62,414 | ₩61,973 | ₩62,274 | +0.42% | 7.8천 |
|---|
| 2026.08.20 | ₩61,893 | ₩62,000 | ₩61,786 | ₩61,927 | +0.05% | 7.2천 |
|---|
| 2026.08.19 | ₩61,893 | ₩62,548 | ₩61,893 | ₩62,313 | +0.68% | 14.8만 |
|---|
| 2026.08.18 | ₩61,359 | ₩61,886 | ₩61,198 | ₩61,198 | -0.26% | 4.1천 |
|---|
| 2026.08.17 | ₩61,895 | ₩61,895 | ₩61,105 | ₩61,172 | -1.17% | 5.8천 |
|---|
| 2026.08.14 | ₩62,541 | ₩62,546 | ₩62,387 | ₩62,461 | -0.13% | 4.9천 |
|---|
| 2026.08.13 | ₩61,733 | ₩62,534 | ₩61,172 | ₩62,486 | +1.22% | 4.3천 |
|---|
| 2026.08.12 | ₩62,080 | ₩62,080 | ₩61,532 | ₩61,618 | -0.74% | 5천 |
|---|
| 2026.08.11 | ₩62,414 | ₩62,508 | ₩62,241 | ₩62,301 | -0.18% | 5.9천 |
|---|
| 2026.08.10 | ₩62,174 | ₩62,294 | ₩61,973 | ₩62,258 | +0.14% | 7.7천 |
|---|
| 2026.08.07 | ₩61,964 | ₩62,521 | ₩61,964 | ₩62,286 | +0.52% | 8천 |
|---|
| 2026.08.06 | ₩61,733 | ₩61,733 | ₩60,945 | ₩61,185 | -0.89% | 3.5천 |
|---|
| 2026.08.05 | ₩61,920 | ₩62,120 | ₩61,492 | ₩61,812 | -0.17% | 8.1천 |
|---|
| 2026.08.04 | ₩60,664 | ₩61,586 | ₩60,664 | ₩61,460 | +1.31% | 4.9천 |
|---|
| 2026.08.03 | ₩60,624 | ₩61,160 | ₩60,624 | ₩61,022 | +0.66% | 4.7천 |
|---|
| 2026.07.31 | ₩59,969 | ₩60,156 | ₩59,822 | ₩60,108 | +0.23% | 5.9천 |
|---|
| 2026.07.30 | ₩60,197 | ₩60,197 | ₩59,522 | ₩60,191 | -0.01% | 4.9천 |
|---|
| 2026.07.29 | ₩60,397 | ₩61,452 | ₩60,397 | ₩60,810 | +0.68% | 6.5천 |
|---|
| 2026.07.28 | ₩59,702 | ₩60,796 | ₩59,702 | ₩60,796 | +1.83% | 1.6만 |
|---|
| 2026.07.27 | ₩58,754 | ₩59,288 | ₩58,754 | ₩59,215 | +0.78% | 1.3만 |
|---|
| 2026.07.24 | ₩57,399 | ₩58,213 | ₩57,391 | ₩57,788 | +0.68% | 4.5천 |
|---|
| 2026.07.23 | ₩57,872 | ₩57,872 | ₩57,057 | ₩57,211 | -1.14% | 9.8천 |
|---|
| 2026.07.22 | ₩58,794 | ₩58,874 | ₩58,366 | ₩58,400 | -0.67% | 3.3천 |
|---|
| 2026.07.21 | ₩59,102 | ₩59,261 | ₩59,102 | ₩59,241 | +0.24% | 2.8천 |
|---|
| 2026.07.20 | ₩59,849 | ₩59,849 | ₩59,515 | ₩59,522 | -0.55% | 4.4천 |
|---|
| 2026.07.17 | ₩60,303 | ₩60,303 | ₩59,662 | ₩59,762 | -0.90% | 2.9천 |
|---|
| 2026.07.16 | ₩60,997 | ₩61,078 | ₩60,477 | ₩60,577 | -0.69% | 2.8천 |
|---|
| 2026.07.15 | ₩60,905 | ₩60,905 | ₩60,257 | ₩60,257 | -1.06% | 2.8천 |
|---|
| 2026.07.14 | ₩59,756 | ₩60,283 | ₩59,475 | ₩59,605 | -0.25% | 1.5만 |
|---|
| 2026.07.13 | ₩59,822 | ₩61,452 | ₩59,756 | ₩59,756 | -0.11% | 1.7만 |
|---|
| 2026.07.10 | ₩59,983 | ₩60,210 | ₩59,796 | ₩59,809 | -0.29% | 2.5천 |
|---|
| 2026.07.09 | ₩58,393 | ₩61,399 | ₩58,393 | ₩59,480 | +1.86% | 6천 |
|---|
| 2026.07.08 | ₩58,746 | ₩58,889 | ₩58,420 | ₩58,889 | +0.24% | 4.7천 |
|---|
| 2026.07.07 | ₩60,303 | ₩60,470 | ₩59,822 | ₩59,885 | -0.69% | 1.2만 |
|---|
| 2026.07.06 | ₩59,863 | ₩59,863 | ₩59,328 | ₩59,684 | -0.30% | 4.8천 |
|---|
| 2026.07.02 | ₩59,676 | ₩59,996 | ₩59,515 | ₩59,969 | +0.49% | 5.4천 |
|---|
| 2026.07.01 | ₩58,313 | ₩59,562 | ₩58,313 | ₩59,143 | +1.42% | 5천 |
|---|
| 2026.06.30 | ₩58,006 | ₩58,146 | ₩57,632 | ₩57,872 | -0.23% | 1.1만 |
|---|
| 2026.06.29 | ₩58,460 | ₩58,627 | ₩58,206 | ₩58,262 | -0.34% | 4.2천 |
|---|
| 2026.06.26 | ₩57,298 | ₩58,193 | ₩57,298 | ₩58,171 | +1.52% | 4.7천 |
|---|
| 2026.06.25 | ₩57,324 | ₩57,772 | ₩56,981 | ₩56,981 | -0.60% | 5.1천 |
|---|
| 2026.06.24 | ₩56,763 | ₩58,493 | ₩56,763 | ₩57,805 | +1.84% | 5.4천 |
|---|
| 2026.06.23 | ₩56,737 | ₩56,937 | ₩56,737 | ₩56,779 | +0.08% | 4.3천 |
|---|
| 2026.06.22 | ₩57,418 | ₩57,511 | ₩56,564 | ₩56,655 | -1.33% | 6.6천 |
|---|
| 2026.06.18 | ₩56,894 | ₩57,992 | ₩56,894 | ₩57,799 | +1.59% | 9.6천 |
|---|
| 2026.06.17 | ₩58,219 | ₩58,219 | ₩56,783 | ₩56,783 | -2.47% | 4.8천 |
|---|
| 2026.06.16 | ₩58,300 | ₩61,786 | ₩57,912 | ₩58,198 | -0.17% | 2만 |
|---|
| 2026.06.15 | ₩57,311 | ₩58,366 | ₩57,311 | ₩57,832 | +0.91% | 2.6만 |
|---|
| 2026.06.12 | ₩57,378 | ₩57,378 | ₩53,317 | ₩56,790 | -1.02% | 2.1만 |
|---|
| 2026.06.11 | ₩55,922 | ₩57,036 | ₩55,922 | ₩57,036 | +1.99% | 4.5천 |
|---|
| 2026.06.10 | ₩56,443 | ₩56,777 | ₩56,149 | ₩56,226 | -0.38% | 6.2천 |
|---|
| 2026.06.09 | ₩57,258 | ₩57,258 | ₩56,596 | ₩56,817 | -0.77% | 3.2천 |
|---|
| 2026.06.08 | ₩56,229 | ₩56,883 | ₩56,229 | ₩56,420 | +0.34% | 6.1천 |
|---|
| 2026.06.05 | ₩57,006 | ₩57,191 | ₩56,456 | ₩56,563 | -0.78% | 2.2만 |
|---|
| 2026.06.04 | ₩56,950 | ₩57,632 | ₩56,937 | ₩57,066 | +0.20% | 6.1천 |
|---|
| 2026.06.03 | ₩56,977 | ₩56,977 | ₩56,349 | ₩56,549 | -0.75% | 5.4천 |
|---|
| 2026.06.02 | ₩57,899 | ₩57,899 | ₩57,030 | ₩57,176 | -1.25% | 1.1만 |
|---|
| 2026.06.01 | ₩57,899 | ₩58,473 | ₩57,825 | ₩58,286 | +0.67% | 4.5천 |
|---|
| 2026.05.29 | ₩58,447 | ₩58,567 | ₩58,019 | ₩58,092 | -0.61% | 7.8천 |
|---|
| 2026.05.28 | ₩58,246 | ₩58,680 | ₩57,966 | ₩58,644 | +0.68% | 7.7천 |
|---|
| 2026.05.27 | ₩57,685 | ₩58,780 | ₩57,685 | ₩58,277 | +1.03% | 6.9천 |
|---|
| 2026.05.26 | ₩57,779 | ₩58,099 | ₩57,511 | ₩57,632 | -0.25% | 6.4천 |
|---|
| 2026.05.22 | ₩57,658 | ₩57,779 | ₩57,418 | ₩57,638 | -0.03% | 1.9만 |
|---|
| 2026.05.21 | ₩56,763 | ₩57,538 | ₩56,242 | ₩57,351 | +1.04% | 8.4천 |
|---|
| 2026.05.20 | ₩56,443 | ₩57,551 | ₩56,389 | ₩57,505 | +1.88% | 9.4천 |
|---|
| 2026.05.19 | ₩57,231 | ₩57,231 | ₩56,761 | ₩56,761 | -0.82% | 3.1천 |
|---|
| 2026.05.18 | ₩56,763 | ₩57,812 | ₩56,763 | ₩57,308 | +0.96% | 1.8만 |
|---|
| 2026.05.15 | ₩56,910 | ₩57,211 | ₩56,750 | ₩56,877 | -0.06% | 5천 |
|---|
| 2026.05.14 | ₩56,910 | ₩57,258 | ₩56,686 | ₩56,990 | +0.14% | 7.4천 |
|---|
| 2026.05.13 | ₩57,244 | ₩57,244 | ₩56,644 | ₩56,938 | -0.53% | 5.8천 |
|---|
| 2026.05.12 | ₩56,964 | ₩57,605 | ₩56,964 | ₩57,563 | +1.05% | 3.1천 |
|---|
| 2026.05.11 | ₩58,179 | ₩58,179 | ₩57,335 | ₩57,335 | -1.45% | 5.3천 |
|---|
| 2026.05.08 | ₩58,847 | ₩58,847 | ₩58,179 | ₩58,360 | -0.83% | 4.6천 |
|---|
| 2026.05.07 | ₩59,034 | ₩59,355 | ₩58,727 | ₩58,945 | -0.15% | 9.9천 |
|---|
| 2026.05.06 | ₩58,580 | ₩59,208 | ₩58,580 | ₩59,006 | +0.73% | 5.6천 |
|---|
| 2026.05.05 | ₩58,286 | ₩58,313 | ₩58,072 | ₩58,113 | -0.30% | 5.5천 |
|---|
| 2026.05.04 | ₩58,914 | ₩59,201 | ₩58,366 | ₩58,426 | -0.83% | 9.4천 |
|---|
| 2026.05.01 | ₩59,021 | ₩59,322 | ₩58,700 | ₩59,065 | +0.07% | 4.5천 |
|---|
| 2026.04.30 | ₩58,447 | ₩59,088 | ₩58,233 | ₩58,922 | +0.81% | 4.3천 |
|---|
| 2026.04.29 | ₩58,223 | ₩58,580 | ₩57,952 | ₩58,545 | +0.55% | 3.5천 |
|---|
| 2026.04.28 | ₩58,823 | ₩58,913 | ₩58,714 | ₩58,720 | -0.17% | 4.6천 |
|---|
| 2026.04.27 | ₩59,422 | ₩59,649 | ₩59,201 | ₩59,201 | -0.37% | 6.3천 |
|---|
| 2026.04.24 | ₩59,028 | ₩59,462 | ₩59,021 | ₩59,375 | +0.59% | 6.2천 |
|---|
| 2026.04.23 | ₩60,116 | ₩60,116 | ₩58,700 | ₩59,177 | -1.56% | 5.9천 |
|---|
| 2026.04.22 | ₩61,185 | ₩61,339 | ₩60,372 | ₩60,525 | -1.08% | 4.4천 |
|---|
| 2026.04.21 | ₩61,599 | ₩62,007 | ₩60,941 | ₩60,941 | -1.07% | 5.7천 |
|---|
| 2026.04.20 | ₩60,704 | ₩61,544 | ₩60,704 | ₩61,544 | +1.38% | 5.6천 |
|---|
| 2026.04.17 | ₩60,090 | ₩61,359 | ₩60,090 | ₩61,040 | +1.58% | 7.6천 |
|---|
| 2026.04.16 | ₩59,849 | ₩61,025 | ₩58,527 | ₩59,631 | -0.36% | 2.5만 |
|---|
| 2026.04.15 | ₩58,754 | ₩60,424 | ₩58,600 | ₩59,489 | +1.25% | 6.9만 |
|---|
| 2026.04.14 | ₩57,445 | ₩58,954 | ₩57,445 | ₩58,433 | +1.72% | 2.1만 |
|---|
| 2026.04.13 | ₩55,908 | ₩57,364 | ₩55,902 | ₩57,364 | +2.60% | 8천 |
|---|
| 2026.04.10 | ₩56,590 | ₩56,590 | ₩55,988 | ₩56,269 | -0.57% | 5.8천 |
|---|
| 2026.04.09 | ₩55,935 | ₩56,924 | ₩55,053 | ₩56,583 | +1.16% | 2.2만 |
|---|
| 2026.04.08 | ₩56,723 | ₩57,431 | ₩56,216 | ₩56,372 | -0.62% | 1.1만 |
|---|
| 2026.04.07 | ₩54,866 | ₩55,105 | ₩54,305 | ₩54,948 | +0.15% | 1.9만 |
|---|
| 2026.04.06 | ₩54,773 | ₩57,445 | ₩54,773 | ₩55,214 | +0.80% | 2.6만 |
|---|
| 2026.04.02 | ₩53,343 | ₩54,652 | ₩53,203 | ₩54,479 | +2.13% | 1.4만 |
|---|
| 2026.04.01 | ₩54,026 | ₩54,733 | ₩53,977 | ₩54,292 | +0.49% | 5.9천 |
|---|
| 2026.03.31 | ₩53,422 | ₩54,385 | ₩53,170 | ₩54,300 | +1.64% | 2.3만 |
|---|
| 2026.03.30 | ₩52,702 | ₩53,263 | ₩52,472 | ₩52,685 | -0.03% | 7.1천 |
|---|
| 2026.03.27 | ₩53,096 | ₩53,248 | ₩52,408 | ₩52,522 | -1.08% | 7.3천 |
|---|
| 2026.03.26 | ₩54,599 | ₩54,773 | ₩53,797 | ₩53,838 | -1.39% | 6.7천 |
|---|
| 2026.03.25 | ₩54,813 | ₩55,060 | ₩54,145 | ₩54,405 | -0.74% | 3.9천 |
|---|
| 2026.03.24 | ₩54,519 | ₩54,726 | ₩54,200 | ₩54,200 | -0.59% | 3.6천 |
|---|
| 2026.03.23 | ₩55,127 | ₩55,561 | ₩54,906 | ₩55,067 | -0.11% | 2.1만 |
|---|
| 2026.03.20 | ₩54,773 | ₩54,773 | ₩54,065 | ₩54,145 | -1.15% | 1.1만 |
|---|
| 2026.03.19 | ₩54,746 | ₩55,120 | ₩54,453 | ₩55,027 | +0.51% | 4.7천 |
|---|
| 2026.03.18 | ₩56,162 | ₩56,356 | ₩55,267 | ₩55,267 | -1.59% | 5.8천 |
|---|
| 2026.03.17 | ₩56,683 | ₩56,803 | ₩56,336 | ₩56,366 | -0.56% | 5.1천 |
|---|
| 2026.03.16 | ₩55,548 | ₩56,202 | ₩55,548 | ₩55,783 | +0.42% | 3.2만 |
|---|
| 2026.03.13 | ₩55,414 | ₩55,781 | ₩55,127 | ₩55,232 | -0.33% | 4.9천 |
|---|
| 2026.03.12 | ₩55,935 | ₩56,236 | ₩55,214 | ₩55,247 | -1.23% | 9.5천 |
|---|
| 2026.03.11 | ₩56,883 | ₩57,284 | ₩56,216 | ₩56,485 | -0.70% | 4.8천 |
|---|
| 2026.03.10 | ₩56,763 | ₩57,485 | ₩56,549 | ₩56,817 | +0.09% | 6.8천 |
|---|
| 2026.03.09 | ₩56,523 | ₩57,466 | ₩55,855 | ₩57,466 | +1.67% | 1만 |
|---|
| 2026.03.06 | ₩57,244 | ₩57,509 | ₩56,841 | ₩57,509 | +0.46% | 1.2만 |
|---|
| 2026.03.05 | ₩57,605 | ₩58,406 | ₩57,605 | ₩58,153 | +0.95% | 5.1만 |
|---|
| 2026.03.04 | ₩57,244 | ₩58,754 | ₩57,244 | ₩57,732 | +0.85% | 1.1만 |
|---|
| 2026.03.03 | ₩56,122 | ₩57,471 | ₩55,628 | ₩57,237 | +1.99% | 2.1만 |
|---|
| 2026.03.02 | ₩56,883 | ₩57,832 | ₩56,737 | ₩57,608 | +1.27% | 2.5만 |
|---|
| 2026.02.27 | ₩57,732 | ₩58,273 | ₩55,422 | ₩58,070 | +0.59% | 2.7만 |
|---|
| 2026.02.26 | ₩57,578 | ₩58,406 | ₩57,566 | ₩58,170 | +1.03% | 1.1만 |
|---|
| 2026.02.25 | ₩56,763 | ₩57,231 | ₩56,670 | ₩57,231 | +0.82% | 4.8천 |
|---|
| 2026.02.24 | ₩55,948 | ₩56,830 | ₩55,948 | ₩56,683 | +1.31% | 2.9만 |
|---|
| 2026.02.23 | ₩57,177 | ₩57,177 | ₩55,574 | ₩55,998 | -2.06% | 1.6만 |
|---|
| 2026.02.20 | ₩56,723 | ₩58,126 | ₩56,723 | ₩57,610 | +1.56% | 1만 |
|---|
| 2026.02.19 | ₩57,177 | ₩57,212 | ₩56,710 | ₩56,930 | -0.43% | 4.7천 |
|---|
| 2026.02.18 | ₩56,830 | ₩57,752 | ₩56,830 | ₩57,578 | +1.32% | 8.4천 |
|---|
| 2026.02.17 | ₩56,229 | ₩56,817 | ₩55,868 | ₩56,616 | +0.69% | 2.9만 |
|---|
| 2026.02.13 | ₩56,082 | ₩56,775 | ₩56,069 | ₩56,350 | +0.48% | 8.3천 |
|---|
| 2026.02.12 | ₩57,966 | ₩57,979 | ₩56,002 | ₩56,134 | -3.16% | 5만 |
|---|
| 2026.02.11 | ₩58,887 | ₩60,263 | ₩57,765 | ₩57,912 | -1.66% | 1.6만 |
|---|
| 2026.02.10 | ₩59,088 | ₩59,629 | ₩58,969 | ₩58,969 | -0.20% | 4.2만 |
|---|
| 2026.02.09 | ₩58,727 | ₩59,034 | ₩58,366 | ₩58,874 | +0.25% | 5.8천 |
|---|
| 2026.02.06 | ₩58,353 | ₩59,094 | ₩58,353 | ₩59,094 | +1.27% | 5.7천 |
|---|
| 2026.02.05 | ₩58,947 | ₩58,947 | ₩58,210 | ₩58,249 | -1.19% | 5.7천 |
|---|
| 2026.02.04 | ₩59,849 | ₩59,859 | ₩58,874 | ₩59,537 | -0.52% | 9.1천 |
|---|
| 2026.02.03 | ₩60,865 | ₩60,998 | ₩59,382 | ₩59,664 | -1.97% | 1.5만 |
|---|
| 2026.02.02 | ₩60,811 | ₩61,711 | ₩60,811 | ₩61,492 | +1.12% | 5.7천 |
|---|
| 2026.01.30 | ₩61,519 | ₩61,546 | ₩60,998 | ₩61,138 | -0.62% | 1.7만 |
|---|
| 2026.01.29 | ₩62,254 | ₩62,254 | ₩61,419 | ₩61,960 | -0.47% | 7.4천 |
|---|
| 2026.01.28 | ₩63,229 | ₩65,206 | ₩61,860 | ₩62,051 | -1.86% | 2.3만 |
|---|
| 2026.01.27 | ₩63,416 | ₩63,416 | ₩61,866 | ₩63,002 | -0.65% | 1.3만 |
|---|
| 2026.01.26 | ₩63,256 | ₩63,563 | ₩63,082 | ₩63,283 | +0.04% | 1.1만 |
|---|
| 2026.01.23 | ₩63,218 | ₩64,805 | ₩62,989 | ₩63,149 | -0.11% | 2.3만 |
|---|
| 2026.01.22 | ₩63,216 | ₩63,870 | ₩62,949 | ₩63,214 | -0.00% | 2.2만 |
|---|
| 2026.01.21 | ₩61,965 | ₩64,111 | ₩60,531 | ₩62,811 | +1.36% | 1.5만 |
|---|
| 2026.01.20 | ₩61,960 | ₩62,494 | ₩61,746 | ₩61,854 | -0.17% | 1.8만 |
|---|
| 2026.01.16 | ₩63,142 | ₩63,216 | ₩62,935 | ₩62,935 | -0.33% | 5.9천 |
|---|
| 2026.01.15 | ₩63,885 | ₩63,885 | ₩63,403 | ₩63,543 | -0.54% | 3.7천 |
|---|
| 2026.01.14 | ₩63,977 | ₩63,977 | ₩62,534 | ₩63,550 | -0.67% | 1.5만 |
|---|
| 2026.01.13 | ₩64,405 | ₩64,405 | ₩63,964 | ₩64,325 | -0.12% | 5.9천 |
|---|
| 2026.01.12 | ₩64,191 | ₩64,592 | ₩63,873 | ₩64,371 | +0.28% | 5.1천 |
|---|
| 2026.01.09 | ₩64,552 | ₩65,580 | ₩63,817 | ₩64,632 | +0.12% | 7.7천 |
|---|
| 2026.01.08 | ₩63,618 | ₩64,872 | ₩63,618 | ₩64,545 | +1.46% | 4.8천 |
|---|
| 2026.01.07 | ₩64,391 | ₩64,552 | ₩64,124 | ₩64,124 | -0.41% | 4.8만 |
|---|
| 2026.01.06 | ₩63,323 | ₩64,418 | ₩63,323 | ₩64,345 | +1.61% | 4.9천 |
|---|
| 2026.01.05 | ₩62,401 | ₩64,044 | ₩62,401 | ₩63,530 | +1.81% | 7천 |
|---|
| 2026.01.02 | ₩62,629 | ₩62,802 | ₩62,281 | ₩62,394 | -0.38% | 6.6천 |
|---|
| 2025.12.31 | ₩62,888 | ₩62,962 | ₩62,688 | ₩62,688 | -0.32% | 3.8천 |
|---|
| 2025.12.30 | ₩63,055 | ₩63,242 | ₩62,834 | ₩63,054 | -0.00% | 1.4만 |
|---|
| 2025.12.29 | ₩63,082 | ₩63,389 | ₩63,069 | ₩63,315 | +0.37% | 4.6천 |
|---|
| 2025.12.26 | ₩63,443 | ₩63,443 | ₩63,176 | ₩63,359 | -0.13% | 2.3천 |
|---|
| 2025.12.24 | ₩62,868 | ₩63,443 | ₩62,868 | ₩63,323 | +0.72% | 3.4천 |
|---|
| 2025.12.23 | ₩62,768 | ₩62,938 | ₩62,688 | ₩62,938 | +0.27% | 4.1천 |
|---|
| 2025.12.22 | ₩62,989 | ₩63,176 | ₩62,887 | ₩62,985 | -0.01% | 1.1만 |
|---|
| 2025.12.19 | ₩62,933 | ₩63,750 | ₩62,281 | ₩62,911 | -0.03% | 4.3천 |
|---|
| 2025.12.18 | ₩62,828 | ₩64,097 | ₩62,828 | ₩63,047 | +0.35% | 7천 |
|---|
| 2025.12.17 | ₩62,957 | ₩63,924 | ₩62,421 | ₩62,421 | -0.85% | 4.9천 |
|---|
| 2025.12.16 | ₩63,002 | ₩63,096 | ₩62,695 | ₩62,931 | -0.11% | 4.4천 |
|---|
| 2025.12.15 | ₩63,456 | ₩63,456 | ₩62,782 | ₩62,782 | -1.06% | 4.3천 |
|---|
| 2025.12.12 | ₩63,808 | ₩63,870 | ₩63,189 | ₩63,256 | -0.86% | 9.2천 |
|---|
| 2025.12.11 | ₩62,748 | ₩63,470 | ₩62,748 | ₩63,376 | +1.00% | 9.6천 |
|---|
| 2025.12.10 | ₩62,361 | ₩63,043 | ₩62,361 | ₩62,908 | +0.88% | 3.9천 |
|---|
| 2025.12.09 | ₩62,362 | ₩62,762 | ₩62,362 | ₩62,599 | +0.38% | 4.5천 |
|---|
| 2025.12.08 | ₩63,069 | ₩63,069 | ₩62,403 | ₩62,534 | -0.85% | 5.1천 |
|---|
| 2025.12.05 | ₩62,601 | ₩63,496 | ₩62,601 | ₩62,962 | +0.58% | 4.9천 |
|---|
| 2025.12.04 | ₩62,815 | ₩62,815 | ₩62,394 | ₩62,628 | -0.30% | 4.4천 |
|---|
| 2025.12.03 | ₩62,791 | ₩62,908 | ₩62,615 | ₩62,701 | -0.14% | 4.6천 |
|---|
| 2025.12.02 | ₩62,281 | ₩62,748 | ₩62,147 | ₩62,521 | +0.39% | 6천 |
|---|
| 2025.12.01 | ₩62,000 | ₩62,728 | ₩62,000 | ₩62,374 | +0.60% | 8.6천 |
|---|
| 2025.11.28 | ₩61,880 | ₩62,481 | ₩61,880 | ₩62,355 | +0.77% | 6.8천 |
|---|
| 2025.11.26 | ₩61,693 | ₩62,160 | ₩61,693 | ₩61,786 | +0.15% | 5.1천 |
|---|
| 2025.11.25 | ₩60,584 | ₩61,559 | ₩60,584 | ₩61,440 | +1.41% | 6.3천 |
|---|
| 2025.11.24 | ₩59,956 | ₩60,357 | ₩59,956 | ₩60,185 | +0.38% | 9.3천 |
|---|
| 2025.11.21 | ₩58,727 | ₩60,115 | ₩58,727 | ₩59,756 | +1.75% | 4천 |
|---|
| 2025.11.20 | ₩60,878 | ₩60,878 | ₩58,420 | ₩58,516 | -3.88% | 6.2천 |
|---|
| 2025.11.19 | ₩60,143 | ₩60,250 | ₩59,475 | ₩59,996 | -0.24% | 4.9천 |
|---|
| 2025.11.18 | ₩59,969 | ₩60,437 | ₩59,769 | ₩60,124 | +0.26% | 7.6천 |
|---|
| 2025.11.17 | ₩61,244 | ₩61,439 | ₩60,130 | ₩60,461 | -1.28% | 6.9천 |
|---|
| 2025.11.14 | ₩61,292 | ₩61,786 | ₩61,105 | ₩61,325 | +0.05% | 8.6천 |
|---|
| 2025.11.13 | ₩62,668 | ₩62,668 | ₩61,639 | ₩61,720 | -1.51% | 5.1천 |
|---|
| 2025.11.12 | ₩62,868 | ₩63,035 | ₩62,721 | ₩62,947 | +0.13% | 4.4천 |
|---|
| 2025.11.11 | ₩62,574 | ₩62,741 | ₩62,334 | ₩62,708 | +0.21% | 4.7천 |
|---|
| 2025.11.10 | ₩62,067 | ₩62,420 | ₩61,907 | ₩62,420 | +0.57% | 4.7천 |
|---|
| 2025.11.07 | ₩60,784 | ₩61,519 | ₩60,671 | ₩61,519 | +1.21% | 6.5천 |
|---|
| 2025.11.06 | ₩62,067 | ₩62,067 | ₩61,001 | ₩61,048 | -1.64% | 7.7천 |
|---|
| 2025.11.05 | ₩62,321 | ₩62,788 | ₩62,241 | ₩62,561 | +0.39% | 5.2천 |
|---|
| 2025.11.04 | ₩62,347 | ₩62,528 | ₩62,107 | ₩62,179 | -0.27% | 7.7천 |
|---|
| 2025.11.03 | ₩63,429 | ₩63,429 | ₩62,608 | ₩63,100 | -0.52% | 6.2천 |
|---|
| 2025.10.31 | ₩63,202 | ₩63,400 | ₩62,922 | ₩63,145 | -0.09% | 8.9천 |
|---|
| 2025.10.30 | ₩62,882 | ₩63,870 | ₩62,855 | ₩62,969 | +0.14% | 5.6천 |
|---|
| 2025.10.29 | ₩65,407 | ₩65,407 | ₩64,338 | ₩64,524 | -1.35% | 8.1천 |
|---|
| 2025.10.28 | ₩66,529 | ₩66,529 | ₩65,994 | ₩66,065 | -0.70% | 6.4천 |
|---|
| 2025.10.27 | ₩65,914 | ₩66,212 | ₩65,914 | ₩66,175 | +0.40% | 1만 |
|---|
| 2025.10.24 | ₩65,821 | ₩65,821 | ₩65,532 | ₩65,532 | -0.44% | 3.8천 |
|---|
| 2025.10.23 | ₩65,193 | ₩65,320 | ₩64,846 | ₩65,253 | +0.09% | 6.8천 |
|---|
| 2025.10.22 | ₩64,765 | ₩65,447 | ₩64,685 | ₩64,987 | +0.34% | 5.7천 |
|---|
| 2025.10.21 | ₩65,551 | ₩66,061 | ₩65,551 | ₩66,010 | +0.70% | 8.8천 |
|---|
| 2025.10.20 | ₩64,899 | ₩65,453 | ₩64,899 | ₩65,392 | +0.76% | 2.4천 |
|---|
| 2025.10.17 | ₩64,004 | ₩64,577 | ₩63,953 | ₩64,465 | +0.72% | 4.2천 |
|---|
| 2025.10.16 | ₩65,153 | ₩65,257 | ₩63,830 | ₩64,115 | -1.59% | 2.4천 |
|---|
| 2025.10.15 | ₩65,514 | ₩65,833 | ₩64,899 | ₩64,951 | -0.86% | 3.4천 |
|---|
| 2025.10.14 | ₩64,044 | ₩65,336 | ₩63,734 | ₩65,059 | +1.59% | 3.7천 |
|---|
| 2025.10.13 | ₩64,111 | ₩64,592 | ₩64,084 | ₩64,592 | +0.75% | 4.6천 |
|---|
| 2025.10.10 | ₩65,647 | ₩65,647 | ₩63,470 | ₩63,570 | -3.16% | 5.2천 |
|---|