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 | ₩57,742 | ₩58,029 | ₩57,742 | ₩58,016 | +0.47% | 5.3천 |
| 2026.10.08 | ₩56,874 | ₩57,742 | ₩56,874 | ₩57,672 | +1.40% | 1만 |
| 2026.10.07 | ₩56,620 | ₩57,034 | ₩56,607 | ₩56,967 | +0.61% | 9.2천 |
| 2026.10.06 | ₩56,914 | ₩57,141 | ₩56,730 | ₩57,030 | +0.20% | 3.4천 |
| 2026.10.05 | ₩56,313 | ₩57,047 | ₩56,313 | ₩56,787 | +0.84% | 4.9천 |
| 2026.10.02 | ₩56,300 | ₩56,754 | ₩56,300 | ₩56,396 | +0.17% | 6천 |
| 2026.10.01 | ₩55,892 | ₩56,406 | ₩55,866 | ₩56,329 | +0.78% | 2.5천 |
| 2026.09.30 | ₩56,740 | ₩56,854 | ₩56,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,512 |
| -0.40% |
| 7천 |
| 2026.09.29 | ₩56,393 | ₩56,694 | ₩56,340 | ₩56,687 | +0.52% | 1.9만 |
|---|
| 2026.09.28 | ₩56,248 | ₩56,794 | ₩56,248 | ₩56,447 | +0.35% | 4.6천 |
|---|
| 2026.09.25 | ₩57,150 | ₩57,341 | ₩56,995 | ₩57,261 | +0.19% | 2천 |
|---|
| 2026.09.24 | ₩56,718 | ₩56,874 | ₩56,545 | ₩56,874 | +0.28% | 3.3천 |
|---|
| 2026.09.23 | ₩57,021 | ₩57,108 | ₩56,834 | ₩56,848 | -0.30% | 3.4천 |
|---|
| 2026.09.22 | ₩58,049 | ₩58,049 | ₩57,822 | ₩57,870 | -0.31% | 2.8천 |
|---|
| 2026.09.21 | ₩57,395 | ₩59,331 | ₩57,395 | ₩58,082 | +1.20% | 9.2천 |
|---|
| 2026.09.18 | ₩57,996 | ₩57,996 | ₩57,439 | ₩57,439 | -0.96% | 3.2천 |
|---|
| 2026.09.17 | ₩58,048 | ₩58,183 | ₩58,022 | ₩58,050 | +0.00% | 3.5천 |
|---|
| 2026.09.16 | ₩58,650 | ₩58,810 | ₩58,009 | ₩58,108 | -0.92% | 2.9천 |
|---|
| 2026.09.15 | ₩59,216 | ₩59,216 | ₩58,590 | ₩58,590 | -1.06% | 2천 |
|---|
| 2026.09.14 | ₩58,957 | ₩59,931 | ₩58,957 | ₩59,824 | +1.47% | 2.9천 |
|---|
| 2026.09.11 | ₩59,104 | ₩59,104 | ₩58,779 | ₩58,937 | -0.28% | 3.9천 |
|---|
| 2026.09.10 | ₩58,316 | ₩58,670 | ₩58,316 | ₩58,416 | +0.17% | 2.5천 |
|---|
| 2026.09.09 | ₩58,803 | ₩58,823 | ₩58,450 | ₩58,572 | -0.39% | 1.2만 |
|---|
| 2026.09.08 | ₩59,805 | ₩59,959 | ₩59,510 | ₩59,510 | -0.49% | 4.6천 |
|---|
| 2026.09.04 | ₩60,626 | ₩60,892 | ₩60,606 | ₩60,649 | +0.04% | 2.7천 |
|---|
| 2026.09.03 | ₩61,261 | ₩61,569 | ₩61,261 | ₩61,314 | +0.09% | 4.6천 |
|---|
| 2026.09.02 | ₩60,546 | ₩61,454 | ₩60,546 | ₩61,297 | +1.24% | 8.1천 |
|---|
| 2026.09.01 | ₩60,840 | ₩61,441 | ₩60,609 | ₩60,609 | -0.38% | 2.2천 |
|---|
| 2026.08.31 | ₩61,712 | ₩61,715 | ₩61,494 | ₩61,537 | -0.28% | 2.4천 |
|---|
| 2026.08.28 | ₩62,269 | ₩62,609 | ₩62,269 | ₩62,505 | +0.38% | 3천 |
|---|
| 2026.08.27 | ₩62,201 | ₩62,388 | ₩61,982 | ₩61,982 | -0.35% | 4.8천 |
|---|
| 2026.08.26 | ₩62,763 | ₩63,057 | ₩62,667 | ₩62,667 | -0.15% | 3.6천 |
|---|
| 2026.08.25 | ₩62,776 | ₩63,083 | ₩62,776 | ₩63,054 | +0.44% | 4.5천 |
|---|
| 2026.08.24 | ₩62,202 | ₩63,122 | ₩62,202 | ₩63,058 | +1.38% | 6.1천 |
|---|
| 2026.08.21 | ₩61,988 | ₩62,389 | ₩61,948 | ₩62,249 | +0.42% | 7.8천 |
|---|
| 2026.08.20 | ₩61,868 | ₩61,975 | ₩61,761 | ₩61,902 | +0.05% | 7.2천 |
|---|
| 2026.08.19 | ₩61,868 | ₩62,522 | ₩61,868 | ₩62,287 | +0.68% | 14.8만 |
|---|
| 2026.08.18 | ₩61,334 | ₩61,861 | ₩61,174 | ₩61,174 | -0.26% | 4.1천 |
|---|
| 2026.08.17 | ₩61,869 | ₩61,869 | ₩61,080 | ₩61,147 | -1.17% | 5.8천 |
|---|
| 2026.08.14 | ₩62,516 | ₩62,521 | ₩62,362 | ₩62,436 | -0.13% | 4.9천 |
|---|
| 2026.08.13 | ₩61,708 | ₩62,509 | ₩61,147 | ₩62,461 | +1.22% | 4.3천 |
|---|
| 2026.08.12 | ₩62,055 | ₩62,055 | ₩61,508 | ₩61,593 | -0.74% | 5천 |
|---|
| 2026.08.11 | ₩62,389 | ₩62,482 | ₩62,215 | ₩62,275 | -0.18% | 5.9천 |
|---|
| 2026.08.10 | ₩62,149 | ₩62,269 | ₩61,948 | ₩62,233 | +0.14% | 7.7천 |
|---|
| 2026.08.07 | ₩61,939 | ₩62,496 | ₩61,939 | ₩62,261 | +0.52% | 8천 |
|---|
| 2026.08.06 | ₩61,708 | ₩61,708 | ₩60,920 | ₩61,160 | -0.89% | 3.5천 |
|---|
| 2026.08.05 | ₩61,895 | ₩62,095 | ₩61,468 | ₩61,787 | -0.17% | 8.1천 |
|---|
| 2026.08.04 | ₩60,640 | ₩61,561 | ₩60,640 | ₩61,435 | +1.31% | 4.9천 |
|---|
| 2026.08.03 | ₩60,600 | ₩61,135 | ₩60,600 | ₩60,997 | +0.66% | 4.7천 |
|---|
| 2026.07.31 | ₩59,945 | ₩60,132 | ₩59,798 | ₩60,084 | +0.23% | 5.9천 |
|---|
| 2026.07.30 | ₩60,172 | ₩60,172 | ₩59,498 | ₩60,167 | -0.01% | 4.9천 |
|---|
| 2026.07.29 | ₩60,373 | ₩61,427 | ₩60,373 | ₩60,785 | +0.68% | 6.5천 |
|---|
| 2026.07.28 | ₩59,678 | ₩60,772 | ₩59,678 | ₩60,772 | +1.83% | 1.6만 |
|---|
| 2026.07.27 | ₩58,730 | ₩59,264 | ₩58,730 | ₩59,191 | +0.78% | 1.3만 |
|---|
| 2026.07.24 | ₩57,376 | ₩58,189 | ₩57,368 | ₩57,765 | +0.68% | 4.5천 |
|---|
| 2026.07.23 | ₩57,849 | ₩57,849 | ₩57,034 | ₩57,188 | -1.14% | 9.8천 |
|---|
| 2026.07.22 | ₩58,770 | ₩58,850 | ₩58,343 | ₩58,376 | -0.67% | 3.3천 |
|---|
| 2026.07.21 | ₩59,079 | ₩59,237 | ₩59,079 | ₩59,217 | +0.24% | 2.8천 |
|---|
| 2026.07.20 | ₩59,825 | ₩59,825 | ₩59,491 | ₩59,498 | -0.55% | 4.4천 |
|---|
| 2026.07.17 | ₩60,279 | ₩60,279 | ₩59,638 | ₩59,738 | -0.90% | 2.9천 |
|---|
| 2026.07.16 | ₩60,972 | ₩61,054 | ₩60,453 | ₩60,553 | -0.69% | 2.8천 |
|---|
| 2026.07.15 | ₩60,880 | ₩60,880 | ₩60,232 | ₩60,232 | -1.06% | 2.8천 |
|---|
| 2026.07.14 | ₩59,732 | ₩60,259 | ₩59,451 | ₩59,581 | -0.25% | 1.5만 |
|---|
| 2026.07.13 | ₩59,798 | ₩61,427 | ₩59,732 | ₩59,732 | -0.11% | 1.7만 |
|---|
| 2026.07.10 | ₩59,959 | ₩60,186 | ₩59,772 | ₩59,785 | -0.29% | 2.5천 |
|---|
| 2026.07.09 | ₩58,369 | ₩61,374 | ₩58,369 | ₩59,456 | +1.86% | 6천 |
|---|
| 2026.07.08 | ₩58,722 | ₩58,865 | ₩58,396 | ₩58,865 | +0.24% | 4.7천 |
|---|
| 2026.07.07 | ₩60,279 | ₩60,446 | ₩59,798 | ₩59,861 | -0.69% | 1.2만 |
|---|
| 2026.07.06 | ₩59,838 | ₩59,838 | ₩59,304 | ₩59,659 | -0.30% | 4.8천 |
|---|
| 2026.07.02 | ₩59,651 | ₩59,972 | ₩59,491 | ₩59,945 | +0.49% | 5.4천 |
|---|
| 2026.07.01 | ₩58,289 | ₩59,538 | ₩58,289 | ₩59,119 | +1.42% | 5천 |
|---|
| 2026.06.30 | ₩57,982 | ₩58,122 | ₩57,608 | ₩57,849 | -0.23% | 1.1만 |
|---|
| 2026.06.29 | ₩58,436 | ₩58,603 | ₩58,183 | ₩58,239 | -0.34% | 4.2천 |
|---|
| 2026.06.26 | ₩57,274 | ₩58,169 | ₩57,274 | ₩58,148 | +1.52% | 4.7천 |
|---|
| 2026.06.25 | ₩57,301 | ₩57,749 | ₩56,958 | ₩56,958 | -0.60% | 5.1천 |
|---|
| 2026.06.24 | ₩56,740 | ₩58,470 | ₩56,740 | ₩57,782 | +1.84% | 5.4천 |
|---|
| 2026.06.23 | ₩56,714 | ₩56,914 | ₩56,714 | ₩56,756 | +0.08% | 4.3천 |
|---|
| 2026.06.22 | ₩57,395 | ₩57,488 | ₩56,541 | ₩56,632 | -1.33% | 6.6천 |
|---|
| 2026.06.18 | ₩56,871 | ₩57,969 | ₩56,871 | ₩57,775 | +1.59% | 9.6천 |
|---|
| 2026.06.17 | ₩58,196 | ₩58,196 | ₩56,760 | ₩56,760 | -2.47% | 4.8천 |
|---|
| 2026.06.16 | ₩58,276 | ₩61,761 | ₩57,889 | ₩58,174 | -0.17% | 2만 |
|---|
| 2026.06.15 | ₩57,288 | ₩58,343 | ₩57,288 | ₩57,809 | +0.91% | 2.6만 |
|---|
| 2026.06.12 | ₩57,355 | ₩57,355 | ₩53,295 | ₩56,767 | -1.02% | 2.1만 |
|---|
| 2026.06.11 | ₩55,899 | ₩57,013 | ₩55,899 | ₩57,013 | +1.99% | 4.5천 |
|---|
| 2026.06.10 | ₩56,420 | ₩56,754 | ₩56,126 | ₩56,203 | -0.38% | 6.2천 |
|---|
| 2026.06.09 | ₩57,234 | ₩57,234 | ₩56,573 | ₩56,794 | -0.77% | 3.2천 |
|---|
| 2026.06.08 | ₩56,206 | ₩56,860 | ₩56,206 | ₩56,397 | +0.34% | 6.1천 |
|---|
| 2026.06.05 | ₩56,983 | ₩57,168 | ₩56,433 | ₩56,540 | -0.78% | 2.2만 |
|---|
| 2026.06.04 | ₩56,927 | ₩57,608 | ₩56,914 | ₩57,043 | +0.20% | 6.1천 |
|---|
| 2026.06.03 | ₩56,954 | ₩56,954 | ₩56,326 | ₩56,527 | -0.75% | 5.4천 |
|---|
| 2026.06.02 | ₩57,875 | ₩57,875 | ₩57,007 | ₩57,153 | -1.25% | 1.1만 |
|---|
| 2026.06.01 | ₩57,875 | ₩58,450 | ₩57,802 | ₩58,263 | +0.67% | 4.5천 |
|---|
| 2026.05.29 | ₩58,423 | ₩58,543 | ₩57,996 | ₩58,069 | -0.61% | 7.8천 |
|---|
| 2026.05.28 | ₩58,223 | ₩58,657 | ₩57,942 | ₩58,621 | +0.68% | 7.7천 |
|---|
| 2026.05.27 | ₩57,662 | ₩58,757 | ₩57,662 | ₩58,253 | +1.03% | 6.9천 |
|---|
| 2026.05.26 | ₩57,755 | ₩58,076 | ₩57,488 | ₩57,608 | -0.25% | 6.4천 |
|---|
| 2026.05.22 | ₩57,635 | ₩57,755 | ₩57,395 | ₩57,615 | -0.03% | 1.9만 |
|---|
| 2026.05.21 | ₩56,740 | ₩57,515 | ₩56,219 | ₩57,328 | +1.04% | 8.4천 |
|---|
| 2026.05.20 | ₩56,420 | ₩57,528 | ₩56,366 | ₩57,481 | +1.88% | 9.4천 |
|---|
| 2026.05.19 | ₩57,208 | ₩57,208 | ₩56,738 | ₩56,738 | -0.82% | 3.1천 |
|---|
| 2026.05.18 | ₩56,740 | ₩57,789 | ₩56,740 | ₩57,285 | +0.96% | 1.8만 |
|---|
| 2026.05.15 | ₩56,887 | ₩57,188 | ₩56,727 | ₩56,854 | -0.06% | 5천 |
|---|
| 2026.05.14 | ₩56,887 | ₩57,234 | ₩56,663 | ₩56,967 | +0.14% | 7.4천 |
|---|
| 2026.05.13 | ₩57,221 | ₩57,221 | ₩56,621 | ₩56,915 | -0.53% | 5.8천 |
|---|
| 2026.05.12 | ₩56,941 | ₩57,582 | ₩56,941 | ₩57,540 | +1.05% | 3.1천 |
|---|
| 2026.05.11 | ₩58,156 | ₩58,156 | ₩57,312 | ₩57,312 | -1.45% | 5.3천 |
|---|
| 2026.05.08 | ₩58,823 | ₩58,823 | ₩58,156 | ₩58,336 | -0.83% | 4.6천 |
|---|
| 2026.05.07 | ₩59,010 | ₩59,331 | ₩58,703 | ₩58,921 | -0.15% | 9.9천 |
|---|
| 2026.05.06 | ₩58,556 | ₩59,184 | ₩58,556 | ₩58,982 | +0.73% | 5.6천 |
|---|
| 2026.05.05 | ₩58,263 | ₩58,289 | ₩58,049 | ₩58,089 | -0.30% | 5.5천 |
|---|
| 2026.05.04 | ₩58,890 | ₩59,177 | ₩58,343 | ₩58,403 | -0.83% | 9.4천 |
|---|
| 2026.05.01 | ₩58,997 | ₩59,298 | ₩58,677 | ₩59,041 | +0.07% | 4.5천 |
|---|
| 2026.04.30 | ₩58,423 | ₩59,064 | ₩58,209 | ₩58,898 | +0.81% | 4.3천 |
|---|
| 2026.04.29 | ₩58,200 | ₩58,556 | ₩57,929 | ₩58,522 | +0.55% | 3.5천 |
|---|
| 2026.04.28 | ₩58,799 | ₩58,889 | ₩58,690 | ₩58,697 | -0.17% | 4.6천 |
|---|
| 2026.04.27 | ₩59,398 | ₩59,625 | ₩59,177 | ₩59,177 | -0.37% | 6.3천 |
|---|
| 2026.04.24 | ₩59,004 | ₩59,438 | ₩58,997 | ₩59,351 | +0.59% | 6.2천 |
|---|
| 2026.04.23 | ₩60,092 | ₩60,092 | ₩58,677 | ₩59,153 | -1.56% | 5.9천 |
|---|
| 2026.04.22 | ₩61,160 | ₩61,314 | ₩60,347 | ₩60,501 | -1.08% | 4.4천 |
|---|
| 2026.04.21 | ₩61,574 | ₩61,982 | ₩60,916 | ₩60,916 | -1.07% | 5.7천 |
|---|
| 2026.04.20 | ₩60,680 | ₩61,520 | ₩60,680 | ₩61,520 | +1.38% | 5.6천 |
|---|
| 2026.04.17 | ₩60,065 | ₩61,334 | ₩60,065 | ₩61,015 | +1.58% | 7.6천 |
|---|
| 2026.04.16 | ₩59,825 | ₩61,000 | ₩58,503 | ₩59,607 | -0.36% | 2.5만 |
|---|
| 2026.04.15 | ₩58,730 | ₩60,399 | ₩58,576 | ₩59,464 | +1.25% | 6.9만 |
|---|
| 2026.04.14 | ₩57,421 | ₩58,930 | ₩57,421 | ₩58,410 | +1.72% | 2.1만 |
|---|
| 2026.04.13 | ₩55,886 | ₩57,341 | ₩55,879 | ₩57,341 | +2.60% | 8천 |
|---|
| 2026.04.10 | ₩56,567 | ₩56,567 | ₩55,966 | ₩56,246 | -0.57% | 5.8천 |
|---|
| 2026.04.09 | ₩55,912 | ₩56,901 | ₩55,031 | ₩56,560 | +1.16% | 2.2만 |
|---|
| 2026.04.08 | ₩56,700 | ₩57,408 | ₩56,193 | ₩56,349 | -0.62% | 1.1만 |
|---|
| 2026.04.07 | ₩54,844 | ₩55,083 | ₩54,283 | ₩54,926 | +0.15% | 1.9만 |
|---|
| 2026.04.06 | ₩54,751 | ₩57,421 | ₩54,751 | ₩55,191 | +0.80% | 2.6만 |
|---|
| 2026.04.02 | ₩53,322 | ₩54,630 | ₩53,182 | ₩54,457 | +2.13% | 1.4만 |
|---|
| 2026.04.01 | ₩54,004 | ₩54,711 | ₩53,955 | ₩54,270 | +0.49% | 5.9천 |
|---|
| 2026.03.31 | ₩53,401 | ₩54,363 | ₩53,148 | ₩54,278 | +1.64% | 2.3만 |
|---|
| 2026.03.30 | ₩52,681 | ₩53,242 | ₩52,451 | ₩52,663 | -0.03% | 7.1천 |
|---|
| 2026.03.27 | ₩53,075 | ₩53,227 | ₩52,387 | ₩52,500 | -1.08% | 7.3천 |
|---|
| 2026.03.26 | ₩54,577 | ₩54,751 | ₩53,776 | ₩53,816 | -1.39% | 6.7천 |
|---|
| 2026.03.25 | ₩54,791 | ₩55,038 | ₩54,123 | ₩54,383 | -0.74% | 3.9천 |
|---|
| 2026.03.24 | ₩54,497 | ₩54,704 | ₩54,178 | ₩54,178 | -0.59% | 3.6천 |
|---|
| 2026.03.23 | ₩55,104 | ₩55,538 | ₩54,884 | ₩55,044 | -0.11% | 2.1만 |
|---|
| 2026.03.20 | ₩54,751 | ₩54,751 | ₩54,043 | ₩54,123 | -1.15% | 1.1만 |
|---|
| 2026.03.19 | ₩54,724 | ₩55,098 | ₩54,431 | ₩55,004 | +0.51% | 4.7천 |
|---|
| 2026.03.18 | ₩56,139 | ₩56,333 | ₩55,245 | ₩55,245 | -1.59% | 5.8천 |
|---|
| 2026.03.17 | ₩56,660 | ₩56,780 | ₩56,313 | ₩56,344 | -0.56% | 5.1천 |
|---|
| 2026.03.16 | ₩55,525 | ₩56,179 | ₩55,525 | ₩55,760 | +0.42% | 3.2만 |
|---|
| 2026.03.13 | ₩55,392 | ₩55,759 | ₩55,104 | ₩55,210 | -0.33% | 4.9천 |
|---|
| 2026.03.12 | ₩55,912 | ₩56,213 | ₩55,191 | ₩55,225 | -1.23% | 9.5천 |
|---|
| 2026.03.11 | ₩56,860 | ₩57,261 | ₩56,193 | ₩56,463 | -0.70% | 4.8천 |
|---|
| 2026.03.10 | ₩56,740 | ₩57,461 | ₩56,527 | ₩56,794 | +0.09% | 6.8천 |
|---|
| 2026.03.09 | ₩56,500 | ₩57,443 | ₩55,832 | ₩57,443 | +1.67% | 1만 |
|---|
| 2026.03.06 | ₩57,221 | ₩57,485 | ₩56,818 | ₩57,485 | +0.46% | 1.2만 |
|---|
| 2026.03.05 | ₩57,582 | ₩58,383 | ₩57,582 | ₩58,129 | +0.95% | 5.1만 |
|---|
| 2026.03.04 | ₩57,221 | ₩58,730 | ₩57,221 | ₩57,708 | +0.85% | 1.1만 |
|---|
| 2026.03.03 | ₩56,099 | ₩57,448 | ₩55,605 | ₩57,214 | +1.99% | 2.1만 |
|---|
| 2026.03.02 | ₩56,860 | ₩57,809 | ₩56,714 | ₩57,584 | +1.27% | 2.5만 |
|---|
| 2026.02.27 | ₩57,708 | ₩58,249 | ₩55,400 | ₩58,046 | +0.59% | 2.7만 |
|---|
| 2026.02.26 | ₩57,555 | ₩58,383 | ₩57,543 | ₩58,146 | +1.03% | 1.1만 |
|---|
| 2026.02.25 | ₩56,740 | ₩57,208 | ₩56,647 | ₩57,208 | +0.82% | 4.8천 |
|---|
| 2026.02.24 | ₩55,926 | ₩56,807 | ₩55,926 | ₩56,660 | +1.31% | 2.9만 |
|---|
| 2026.02.23 | ₩57,154 | ₩57,154 | ₩55,552 | ₩55,975 | -2.06% | 1.6만 |
|---|
| 2026.02.20 | ₩56,700 | ₩58,102 | ₩56,700 | ₩57,587 | +1.56% | 1만 |
|---|
| 2026.02.19 | ₩57,154 | ₩57,189 | ₩56,687 | ₩56,907 | -0.43% | 4.7천 |
|---|
| 2026.02.18 | ₩56,807 | ₩57,728 | ₩56,807 | ₩57,555 | +1.32% | 8.4천 |
|---|
| 2026.02.17 | ₩56,206 | ₩56,794 | ₩55,846 | ₩56,593 | +0.69% | 2.9만 |
|---|
| 2026.02.13 | ₩56,059 | ₩56,752 | ₩56,046 | ₩56,328 | +0.48% | 8.3천 |
|---|
| 2026.02.12 | ₩57,942 | ₩57,955 | ₩55,979 | ₩56,111 | -3.16% | 5만 |
|---|
| 2026.02.11 | ₩58,864 | ₩60,239 | ₩57,742 | ₩57,889 | -1.66% | 1.6만 |
|---|
| 2026.02.10 | ₩59,064 | ₩59,605 | ₩58,945 | ₩58,945 | -0.20% | 4.2만 |
|---|
| 2026.02.09 | ₩58,703 | ₩59,010 | ₩58,343 | ₩58,850 | +0.25% | 5.8천 |
|---|
| 2026.02.06 | ₩58,329 | ₩59,071 | ₩58,329 | ₩59,071 | +1.27% | 5.7천 |
|---|
| 2026.02.05 | ₩58,924 | ₩58,924 | ₩58,187 | ₩58,225 | -1.19% | 5.7천 |
|---|
| 2026.02.04 | ₩59,825 | ₩59,834 | ₩58,850 | ₩59,513 | -0.52% | 9.1천 |
|---|
| 2026.02.03 | ₩60,840 | ₩60,973 | ₩59,358 | ₩59,639 | -1.97% | 1.5만 |
|---|
| 2026.02.02 | ₩60,786 | ₩61,687 | ₩60,786 | ₩61,468 | +1.12% | 5.7천 |
|---|
| 2026.01.30 | ₩61,494 | ₩61,521 | ₩60,973 | ₩61,114 | -0.62% | 1.7만 |
|---|
| 2026.01.29 | ₩62,229 | ₩62,229 | ₩61,394 | ₩61,935 | -0.47% | 7.4천 |
|---|
| 2026.01.28 | ₩63,204 | ₩65,180 | ₩61,835 | ₩62,026 | -1.86% | 2.3만 |
|---|
| 2026.01.27 | ₩63,390 | ₩63,390 | ₩61,841 | ₩62,977 | -0.65% | 1.3만 |
|---|
| 2026.01.26 | ₩63,230 | ₩63,537 | ₩63,057 | ₩63,257 | +0.04% | 1.1만 |
|---|
| 2026.01.23 | ₩63,193 | ₩64,779 | ₩62,963 | ₩63,123 | -0.11% | 2.3만 |
|---|
| 2026.01.22 | ₩63,190 | ₩63,845 | ₩62,923 | ₩63,189 | -0.00% | 2.2만 |
|---|
| 2026.01.21 | ₩61,940 | ₩64,085 | ₩60,506 | ₩62,786 | +1.36% | 1.5만 |
|---|
| 2026.01.20 | ₩61,935 | ₩62,469 | ₩61,721 | ₩61,829 | -0.17% | 1.8만 |
|---|
| 2026.01.16 | ₩63,117 | ₩63,190 | ₩62,910 | ₩62,910 | -0.33% | 5.9천 |
|---|
| 2026.01.15 | ₩63,859 | ₩63,859 | ₩63,377 | ₩63,517 | -0.54% | 3.7천 |
|---|
| 2026.01.14 | ₩63,951 | ₩63,951 | ₩62,509 | ₩63,524 | -0.67% | 1.5만 |
|---|
| 2026.01.13 | ₩64,379 | ₩64,379 | ₩63,938 | ₩64,299 | -0.12% | 5.9천 |
|---|
| 2026.01.12 | ₩64,165 | ₩64,566 | ₩63,847 | ₩64,345 | +0.28% | 5.1천 |
|---|
| 2026.01.09 | ₩64,526 | ₩65,554 | ₩63,791 | ₩64,606 | +0.12% | 7.7천 |
|---|
| 2026.01.08 | ₩63,592 | ₩64,846 | ₩63,592 | ₩64,519 | +1.46% | 4.8천 |
|---|
| 2026.01.07 | ₩64,365 | ₩64,526 | ₩64,098 | ₩64,098 | -0.41% | 4.8만 |
|---|
| 2026.01.06 | ₩63,297 | ₩64,392 | ₩63,297 | ₩64,319 | +1.61% | 4.9천 |
|---|
| 2026.01.05 | ₩62,376 | ₩64,018 | ₩62,376 | ₩63,504 | +1.81% | 7천 |
|---|
| 2026.01.02 | ₩62,604 | ₩62,776 | ₩62,255 | ₩62,369 | -0.38% | 6.6천 |
|---|
| 2025.12.31 | ₩62,863 | ₩62,936 | ₩62,663 | ₩62,663 | -0.32% | 3.8천 |
|---|
| 2025.12.30 | ₩63,030 | ₩63,217 | ₩62,808 | ₩63,029 | -0.00% | 1.4만 |
|---|
| 2025.12.29 | ₩63,057 | ₩63,364 | ₩63,043 | ₩63,289 | +0.37% | 4.6천 |
|---|
| 2025.12.26 | ₩63,417 | ₩63,417 | ₩63,150 | ₩63,333 | -0.13% | 2.3천 |
|---|
| 2025.12.24 | ₩62,843 | ₩63,417 | ₩62,843 | ₩63,297 | +0.72% | 3.4천 |
|---|
| 2025.12.23 | ₩62,743 | ₩62,912 | ₩62,663 | ₩62,912 | +0.27% | 4.1천 |
|---|
| 2025.12.22 | ₩62,963 | ₩63,150 | ₩62,862 | ₩62,959 | -0.01% | 1.1만 |
|---|
| 2025.12.19 | ₩62,907 | ₩63,724 | ₩62,255 | ₩62,886 | -0.03% | 4.3천 |
|---|
| 2025.12.18 | ₩62,803 | ₩64,072 | ₩62,803 | ₩63,022 | +0.35% | 7천 |
|---|
| 2025.12.17 | ₩62,931 | ₩63,898 | ₩62,396 | ₩62,396 | -0.85% | 4.9천 |
|---|
| 2025.12.16 | ₩62,977 | ₩63,070 | ₩62,669 | ₩62,906 | -0.11% | 4.4천 |
|---|
| 2025.12.15 | ₩63,431 | ₩63,431 | ₩62,756 | ₩62,756 | -1.06% | 4.3천 |
|---|
| 2025.12.12 | ₩63,782 | ₩63,845 | ₩63,163 | ₩63,230 | -0.86% | 9.2천 |
|---|
| 2025.12.11 | ₩62,723 | ₩63,444 | ₩62,723 | ₩63,350 | +1.00% | 9.6천 |
|---|
| 2025.12.10 | ₩62,336 | ₩63,018 | ₩62,336 | ₩62,883 | +0.88% | 3.9천 |
|---|
| 2025.12.09 | ₩62,337 | ₩62,736 | ₩62,337 | ₩62,573 | +0.38% | 4.5천 |
|---|
| 2025.12.08 | ₩63,043 | ₩63,043 | ₩62,378 | ₩62,509 | -0.85% | 5.1천 |
|---|
| 2025.12.05 | ₩62,576 | ₩63,471 | ₩62,576 | ₩62,936 | +0.58% | 4.9천 |
|---|
| 2025.12.04 | ₩62,790 | ₩62,790 | ₩62,369 | ₩62,603 | -0.30% | 4.4천 |
|---|
| 2025.12.03 | ₩62,766 | ₩62,883 | ₩62,589 | ₩62,676 | -0.14% | 4.6천 |
|---|
| 2025.12.02 | ₩62,255 | ₩62,723 | ₩62,122 | ₩62,496 | +0.39% | 6천 |
|---|
| 2025.12.01 | ₩61,975 | ₩62,703 | ₩61,975 | ₩62,349 | +0.60% | 8.6천 |
|---|
| 2025.11.28 | ₩61,855 | ₩62,456 | ₩61,855 | ₩62,330 | +0.77% | 6.8천 |
|---|
| 2025.11.26 | ₩61,668 | ₩62,135 | ₩61,668 | ₩61,761 | +0.15% | 5.1천 |
|---|
| 2025.11.25 | ₩60,559 | ₩61,534 | ₩60,559 | ₩61,415 | +1.41% | 6.3천 |
|---|
| 2025.11.24 | ₩59,932 | ₩60,332 | ₩59,932 | ₩60,160 | +0.38% | 9.3천 |
|---|
| 2025.11.21 | ₩58,703 | ₩60,091 | ₩58,703 | ₩59,732 | +1.75% | 4천 |
|---|
| 2025.11.20 | ₩60,853 | ₩60,853 | ₩58,396 | ₩58,492 | -3.88% | 6.2천 |
|---|
| 2025.11.19 | ₩60,119 | ₩60,226 | ₩59,451 | ₩59,972 | -0.24% | 4.9천 |
|---|
| 2025.11.18 | ₩59,945 | ₩60,413 | ₩59,745 | ₩60,100 | +0.26% | 7.6천 |
|---|
| 2025.11.17 | ₩61,219 | ₩61,414 | ₩60,105 | ₩60,437 | -1.28% | 6.9천 |
|---|
| 2025.11.14 | ₩61,267 | ₩61,761 | ₩61,080 | ₩61,301 | +0.05% | 8.6천 |
|---|
| 2025.11.13 | ₩62,643 | ₩62,643 | ₩61,614 | ₩61,695 | -1.51% | 5.1천 |
|---|
| 2025.11.12 | ₩62,843 | ₩63,010 | ₩62,696 | ₩62,922 | +0.13% | 4.4천 |
|---|
| 2025.11.11 | ₩62,549 | ₩62,716 | ₩62,309 | ₩62,683 | +0.21% | 4.7천 |
|---|
| 2025.11.10 | ₩62,042 | ₩62,394 | ₩61,882 | ₩62,394 | +0.57% | 4.7천 |
|---|
| 2025.11.07 | ₩60,760 | ₩61,494 | ₩60,646 | ₩61,494 | +1.21% | 6.5천 |
|---|
| 2025.11.06 | ₩62,042 | ₩62,042 | ₩60,976 | ₩61,023 | -1.64% | 7.7천 |
|---|
| 2025.11.05 | ₩62,295 | ₩62,763 | ₩62,215 | ₩62,536 | +0.39% | 5.2천 |
|---|
| 2025.11.04 | ₩62,322 | ₩62,502 | ₩62,082 | ₩62,154 | -0.27% | 7.7천 |
|---|
| 2025.11.03 | ₩63,404 | ₩63,404 | ₩62,583 | ₩63,074 | -0.52% | 6.2천 |
|---|
| 2025.10.31 | ₩63,177 | ₩63,374 | ₩62,896 | ₩63,119 | -0.09% | 8.9천 |
|---|
| 2025.10.30 | ₩62,856 | ₩63,845 | ₩62,830 | ₩62,943 | +0.14% | 5.6천 |
|---|
| 2025.10.29 | ₩65,380 | ₩65,380 | ₩64,312 | ₩64,498 | -1.35% | 8.1천 |
|---|
| 2025.10.28 | ₩66,502 | ₩66,502 | ₩65,968 | ₩66,039 | -0.70% | 6.4천 |
|---|
| 2025.10.27 | ₩65,888 | ₩66,185 | ₩65,888 | ₩66,148 | +0.40% | 1만 |
|---|
| 2025.10.24 | ₩65,794 | ₩65,794 | ₩65,506 | ₩65,506 | -0.44% | 3.8천 |
|---|
| 2025.10.23 | ₩65,167 | ₩65,293 | ₩64,819 | ₩65,227 | +0.09% | 6.8천 |
|---|
| 2025.10.22 | ₩64,739 | ₩65,420 | ₩64,659 | ₩64,961 | +0.34% | 5.7천 |
|---|
| 2025.10.21 | ₩65,524 | ₩66,035 | ₩65,524 | ₩65,984 | +0.70% | 8.8천 |
|---|
| 2025.10.20 | ₩64,873 | ₩65,427 | ₩64,873 | ₩65,366 | +0.76% | 2.4천 |
|---|
| 2025.10.17 | ₩63,978 | ₩64,551 | ₩63,927 | ₩64,439 | +0.72% | 4.2천 |
|---|
| 2025.10.16 | ₩65,126 | ₩65,231 | ₩63,804 | ₩64,089 | -1.59% | 2.4천 |
|---|
| 2025.10.15 | ₩65,487 | ₩65,806 | ₩64,873 | ₩64,925 | -0.86% | 3.4천 |
|---|
| 2025.10.14 | ₩64,018 | ₩65,309 | ₩63,708 | ₩65,033 | +1.59% | 3.7천 |
|---|
| 2025.10.13 | ₩64,085 | ₩64,566 | ₩64,058 | ₩64,566 | +0.75% | 4.6천 |
|---|
| 2025.10.10 | ₩65,621 | ₩65,621 | ₩63,444 | ₩63,544 | -3.16% | 5.2천 |
|---|