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 | ₩57,789 | ₩58,077 | ₩57,789 | ₩58,063 | +0.47% | 5.3천 |
| 2026.10.08 | ₩56,921 | ₩57,789 | ₩56,921 | ₩57,720 | +1.40% | 1만 |
| 2026.10.07 | ₩56,667 | ₩57,081 | ₩56,653 | ₩57,014 | +0.61% | 9.2천 |
| 2026.10.06 | ₩56,961 | ₩57,188 | ₩56,776 | ₩57,077 | +0.20% | 3.4천 |
| 2026.10.05 | ₩56,359 | ₩57,094 | ₩56,359 | ₩56,834 | +0.84% | 4.9천 |
| 2026.10.02 | ₩56,346 | ₩56,800 | ₩56,346 | ₩56,442 | +0.17% | 6천 |
| 2026.10.01 | ₩55,938 | ₩56,453 | ₩55,912 | ₩56,375 | +0.78% | 2.5천 |
| 2026.09.30 | ₩56,787 | ₩56,901 | ₩56,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,558 |
| -0.40% |
| 7천 |
| 2026.09.29 | ₩56,440 | ₩56,740 | ₩56,386 | ₩56,734 | +0.52% | 1.9만 |
|---|
| 2026.09.28 | ₩56,294 | ₩56,840 | ₩56,294 | ₩56,493 | +0.35% | 4.6천 |
|---|
| 2026.09.25 | ₩57,197 | ₩57,388 | ₩57,042 | ₩57,308 | +0.19% | 2천 |
|---|
| 2026.09.24 | ₩56,764 | ₩56,921 | ₩56,592 | ₩56,921 | +0.28% | 3.3천 |
|---|
| 2026.09.23 | ₩57,068 | ₩57,155 | ₩56,881 | ₩56,895 | -0.30% | 3.4천 |
|---|
| 2026.09.22 | ₩58,097 | ₩58,097 | ₩57,870 | ₩57,918 | -0.31% | 2.8천 |
|---|
| 2026.09.21 | ₩57,442 | ₩59,380 | ₩57,442 | ₩58,130 | +1.20% | 9.2천 |
|---|
| 2026.09.18 | ₩58,043 | ₩58,043 | ₩57,486 | ₩57,486 | -0.96% | 3.2천 |
|---|
| 2026.09.17 | ₩58,095 | ₩58,230 | ₩58,070 | ₩58,098 | +0.00% | 3.5천 |
|---|
| 2026.09.16 | ₩58,698 | ₩58,859 | ₩58,057 | ₩58,156 | -0.92% | 2.9천 |
|---|
| 2026.09.15 | ₩59,265 | ₩59,265 | ₩58,638 | ₩58,638 | -1.06% | 2천 |
|---|
| 2026.09.14 | ₩59,006 | ₩59,980 | ₩59,006 | ₩59,873 | +1.47% | 2.9천 |
|---|
| 2026.09.11 | ₩59,153 | ₩59,153 | ₩58,828 | ₩58,986 | -0.28% | 3.9천 |
|---|
| 2026.09.10 | ₩58,364 | ₩58,718 | ₩58,364 | ₩58,464 | +0.17% | 2.5천 |
|---|
| 2026.09.09 | ₩58,852 | ₩58,872 | ₩58,498 | ₩58,621 | -0.39% | 1.2만 |
|---|
| 2026.09.08 | ₩59,854 | ₩60,008 | ₩59,559 | ₩59,559 | -0.49% | 4.6천 |
|---|
| 2026.09.04 | ₩60,676 | ₩60,942 | ₩60,656 | ₩60,699 | +0.04% | 2.7천 |
|---|
| 2026.09.03 | ₩61,311 | ₩61,620 | ₩61,311 | ₩61,364 | +0.09% | 4.6천 |
|---|
| 2026.09.02 | ₩60,596 | ₩61,505 | ₩60,596 | ₩61,347 | +1.24% | 8.1천 |
|---|
| 2026.09.01 | ₩60,890 | ₩61,491 | ₩60,659 | ₩60,659 | -0.38% | 2.2천 |
|---|
| 2026.08.31 | ₩61,763 | ₩61,765 | ₩61,545 | ₩61,588 | -0.28% | 2.4천 |
|---|
| 2026.08.28 | ₩62,320 | ₩62,661 | ₩62,320 | ₩62,557 | +0.38% | 3천 |
|---|
| 2026.08.27 | ₩62,252 | ₩62,439 | ₩62,033 | ₩62,033 | -0.35% | 4.8천 |
|---|
| 2026.08.26 | ₩62,815 | ₩63,109 | ₩62,718 | ₩62,718 | -0.15% | 3.6천 |
|---|
| 2026.08.25 | ₩62,828 | ₩63,135 | ₩62,828 | ₩63,106 | +0.44% | 4.5천 |
|---|
| 2026.08.24 | ₩62,253 | ₩63,174 | ₩62,253 | ₩63,110 | +1.38% | 6.1천 |
|---|
| 2026.08.21 | ₩62,039 | ₩62,440 | ₩61,999 | ₩62,300 | +0.42% | 7.8천 |
|---|
| 2026.08.20 | ₩61,919 | ₩62,026 | ₩61,812 | ₩61,953 | +0.05% | 7.2천 |
|---|
| 2026.08.19 | ₩61,919 | ₩62,574 | ₩61,919 | ₩62,339 | +0.68% | 14.8만 |
|---|
| 2026.08.18 | ₩61,385 | ₩61,912 | ₩61,224 | ₩61,224 | -0.26% | 4.1천 |
|---|
| 2026.08.17 | ₩61,920 | ₩61,920 | ₩61,131 | ₩61,197 | -1.17% | 5.8천 |
|---|
| 2026.08.14 | ₩62,567 | ₩62,573 | ₩62,414 | ₩62,487 | -0.13% | 4.9천 |
|---|
| 2026.08.13 | ₩61,759 | ₩62,561 | ₩61,197 | ₩62,513 | +1.22% | 4.3천 |
|---|
| 2026.08.12 | ₩62,106 | ₩62,106 | ₩61,558 | ₩61,644 | -0.74% | 5천 |
|---|
| 2026.08.11 | ₩62,440 | ₩62,534 | ₩62,267 | ₩62,327 | -0.18% | 5.9천 |
|---|
| 2026.08.10 | ₩62,200 | ₩62,320 | ₩61,999 | ₩62,284 | +0.14% | 7.7천 |
|---|
| 2026.08.07 | ₩61,990 | ₩62,547 | ₩61,990 | ₩62,312 | +0.52% | 8천 |
|---|
| 2026.08.06 | ₩61,759 | ₩61,759 | ₩60,970 | ₩61,211 | -0.89% | 3.5천 |
|---|
| 2026.08.05 | ₩61,946 | ₩62,146 | ₩61,518 | ₩61,838 | -0.17% | 8.1천 |
|---|
| 2026.08.04 | ₩60,690 | ₩61,612 | ₩60,690 | ₩61,486 | +1.31% | 4.9천 |
|---|
| 2026.08.03 | ₩60,649 | ₩61,185 | ₩60,649 | ₩61,048 | +0.66% | 4.7천 |
|---|
| 2026.07.31 | ₩59,995 | ₩60,182 | ₩59,848 | ₩60,134 | +0.23% | 5.9천 |
|---|
| 2026.07.30 | ₩60,222 | ₩60,222 | ₩59,547 | ₩60,216 | -0.01% | 4.9천 |
|---|
| 2026.07.29 | ₩60,422 | ₩61,478 | ₩60,422 | ₩60,835 | +0.68% | 6.5천 |
|---|
| 2026.07.28 | ₩59,727 | ₩60,822 | ₩59,727 | ₩60,822 | +1.83% | 1.6만 |
|---|
| 2026.07.27 | ₩58,778 | ₩59,313 | ₩58,778 | ₩59,239 | +0.78% | 1.3만 |
|---|
| 2026.07.24 | ₩57,423 | ₩58,237 | ₩57,415 | ₩57,812 | +0.68% | 4.5천 |
|---|
| 2026.07.23 | ₩57,896 | ₩57,896 | ₩57,081 | ₩57,235 | -1.14% | 9.8천 |
|---|
| 2026.07.22 | ₩58,818 | ₩58,899 | ₩58,391 | ₩58,424 | -0.67% | 3.3천 |
|---|
| 2026.07.21 | ₩59,127 | ₩59,286 | ₩59,127 | ₩59,266 | +0.24% | 2.8천 |
|---|
| 2026.07.20 | ₩59,874 | ₩59,874 | ₩59,540 | ₩59,547 | -0.55% | 4.4천 |
|---|
| 2026.07.17 | ₩60,329 | ₩60,329 | ₩59,687 | ₩59,787 | -0.90% | 2.9천 |
|---|
| 2026.07.16 | ₩61,022 | ₩61,104 | ₩60,502 | ₩60,603 | -0.69% | 2.8천 |
|---|
| 2026.07.15 | ₩60,930 | ₩60,930 | ₩60,282 | ₩60,282 | -1.06% | 2.8천 |
|---|
| 2026.07.14 | ₩59,781 | ₩60,309 | ₩59,500 | ₩59,630 | -0.25% | 1.5만 |
|---|
| 2026.07.13 | ₩59,848 | ₩61,478 | ₩59,781 | ₩59,781 | -0.11% | 1.7만 |
|---|
| 2026.07.10 | ₩60,008 | ₩60,235 | ₩59,821 | ₩59,834 | -0.29% | 2.5천 |
|---|
| 2026.07.09 | ₩58,418 | ₩61,425 | ₩58,418 | ₩59,505 | +1.86% | 6천 |
|---|
| 2026.07.08 | ₩58,770 | ₩58,913 | ₩58,444 | ₩58,913 | +0.24% | 4.7천 |
|---|
| 2026.07.07 | ₩60,329 | ₩60,496 | ₩59,848 | ₩59,910 | -0.69% | 1.2만 |
|---|
| 2026.07.06 | ₩59,888 | ₩59,888 | ₩59,353 | ₩59,709 | -0.30% | 4.8천 |
|---|
| 2026.07.02 | ₩59,701 | ₩60,021 | ₩59,540 | ₩59,995 | +0.49% | 5.4천 |
|---|
| 2026.07.01 | ₩58,337 | ₩59,587 | ₩58,337 | ₩59,167 | +1.42% | 5천 |
|---|
| 2026.06.30 | ₩58,030 | ₩58,170 | ₩57,656 | ₩57,896 | -0.23% | 1.1만 |
|---|
| 2026.06.29 | ₩58,484 | ₩58,651 | ₩58,230 | ₩58,287 | -0.34% | 4.2천 |
|---|
| 2026.06.26 | ₩57,322 | ₩58,217 | ₩57,322 | ₩58,196 | +1.52% | 4.7천 |
|---|
| 2026.06.25 | ₩57,348 | ₩57,796 | ₩57,005 | ₩57,005 | -0.60% | 5.1천 |
|---|
| 2026.06.24 | ₩56,787 | ₩58,518 | ₩56,787 | ₩57,829 | +1.84% | 5.4천 |
|---|
| 2026.06.23 | ₩56,760 | ₩56,961 | ₩56,760 | ₩56,803 | +0.08% | 4.3천 |
|---|
| 2026.06.22 | ₩57,442 | ₩57,535 | ₩56,588 | ₩56,679 | -1.33% | 6.6천 |
|---|
| 2026.06.18 | ₩56,918 | ₩58,017 | ₩56,918 | ₩57,823 | +1.59% | 9.6천 |
|---|
| 2026.06.17 | ₩58,244 | ₩58,244 | ₩56,807 | ₩56,807 | -2.47% | 4.8천 |
|---|
| 2026.06.16 | ₩58,324 | ₩61,812 | ₩57,936 | ₩58,222 | -0.17% | 2만 |
|---|
| 2026.06.15 | ₩57,335 | ₩58,391 | ₩57,335 | ₩57,856 | +0.91% | 2.6만 |
|---|
| 2026.06.12 | ₩57,402 | ₩57,402 | ₩53,339 | ₩56,814 | -1.02% | 2.1만 |
|---|
| 2026.06.11 | ₩55,945 | ₩57,060 | ₩55,945 | ₩57,060 | +1.99% | 4.5천 |
|---|
| 2026.06.10 | ₩56,466 | ₩56,800 | ₩56,172 | ₩56,250 | -0.38% | 6.2천 |
|---|
| 2026.06.09 | ₩57,282 | ₩57,282 | ₩56,620 | ₩56,840 | -0.77% | 3.2천 |
|---|
| 2026.06.08 | ₩56,252 | ₩56,907 | ₩56,252 | ₩56,444 | +0.34% | 6.1천 |
|---|
| 2026.06.05 | ₩57,030 | ₩57,215 | ₩56,480 | ₩56,587 | -0.78% | 2.2만 |
|---|
| 2026.06.04 | ₩56,974 | ₩57,656 | ₩56,961 | ₩57,090 | +0.20% | 6.1천 |
|---|
| 2026.06.03 | ₩57,001 | ₩57,001 | ₩56,373 | ₩56,573 | -0.75% | 5.4천 |
|---|
| 2026.06.02 | ₩57,923 | ₩57,923 | ₩57,054 | ₩57,200 | -1.25% | 1.1만 |
|---|
| 2026.06.01 | ₩57,923 | ₩58,498 | ₩57,850 | ₩58,311 | +0.67% | 4.5천 |
|---|
| 2026.05.29 | ₩58,471 | ₩58,591 | ₩58,043 | ₩58,117 | -0.61% | 7.8천 |
|---|
| 2026.05.28 | ₩58,271 | ₩58,705 | ₩57,990 | ₩58,669 | +0.68% | 7.7천 |
|---|
| 2026.05.27 | ₩57,709 | ₩58,805 | ₩57,709 | ₩58,301 | +1.03% | 6.9천 |
|---|
| 2026.05.26 | ₩57,803 | ₩58,124 | ₩57,535 | ₩57,656 | -0.25% | 6.4천 |
|---|
| 2026.05.22 | ₩57,682 | ₩57,803 | ₩57,442 | ₩57,662 | -0.03% | 1.9만 |
|---|
| 2026.05.21 | ₩56,787 | ₩57,562 | ₩56,266 | ₩57,375 | +1.04% | 8.4천 |
|---|
| 2026.05.20 | ₩56,466 | ₩57,576 | ₩56,413 | ₩57,529 | +1.88% | 9.4천 |
|---|
| 2026.05.19 | ₩57,255 | ₩57,255 | ₩56,784 | ₩56,784 | -0.82% | 3.1천 |
|---|
| 2026.05.18 | ₩56,787 | ₩57,836 | ₩56,787 | ₩57,332 | +0.96% | 1.8만 |
|---|
| 2026.05.15 | ₩56,934 | ₩57,235 | ₩56,774 | ₩56,901 | -0.06% | 5천 |
|---|
| 2026.05.14 | ₩56,934 | ₩57,282 | ₩56,710 | ₩57,014 | +0.14% | 7.4천 |
|---|
| 2026.05.13 | ₩57,268 | ₩57,268 | ₩56,668 | ₩56,962 | -0.53% | 5.8천 |
|---|
| 2026.05.12 | ₩56,988 | ₩57,629 | ₩56,988 | ₩57,588 | +1.05% | 3.1천 |
|---|
| 2026.05.11 | ₩58,204 | ₩58,204 | ₩57,359 | ₩57,359 | -1.45% | 5.3천 |
|---|
| 2026.05.08 | ₩58,872 | ₩58,872 | ₩58,204 | ₩58,384 | -0.83% | 4.6천 |
|---|
| 2026.05.07 | ₩59,059 | ₩59,380 | ₩58,752 | ₩58,970 | -0.15% | 9.9천 |
|---|
| 2026.05.06 | ₩58,605 | ₩59,233 | ₩58,605 | ₩59,031 | +0.73% | 5.6천 |
|---|
| 2026.05.05 | ₩58,311 | ₩58,337 | ₩58,097 | ₩58,137 | -0.30% | 5.5천 |
|---|
| 2026.05.04 | ₩58,939 | ₩59,226 | ₩58,391 | ₩58,451 | -0.83% | 9.4천 |
|---|
| 2026.05.01 | ₩59,046 | ₩59,346 | ₩58,725 | ₩59,090 | +0.07% | 4.5천 |
|---|
| 2026.04.30 | ₩58,471 | ₩59,113 | ₩58,257 | ₩58,947 | +0.81% | 4.3천 |
|---|
| 2026.04.29 | ₩58,248 | ₩58,605 | ₩57,977 | ₩58,570 | +0.55% | 3.5천 |
|---|
| 2026.04.28 | ₩58,848 | ₩58,937 | ₩58,738 | ₩58,745 | -0.17% | 4.6천 |
|---|
| 2026.04.27 | ₩59,447 | ₩59,674 | ₩59,226 | ₩59,226 | -0.37% | 6.3천 |
|---|
| 2026.04.24 | ₩59,052 | ₩59,487 | ₩59,046 | ₩59,400 | +0.59% | 6.2천 |
|---|
| 2026.04.23 | ₩60,142 | ₩60,142 | ₩58,725 | ₩59,202 | -1.56% | 5.9천 |
|---|
| 2026.04.22 | ₩61,211 | ₩61,364 | ₩60,397 | ₩60,551 | -1.08% | 4.4천 |
|---|
| 2026.04.21 | ₩61,625 | ₩62,033 | ₩60,966 | ₩60,966 | -1.07% | 5.7천 |
|---|
| 2026.04.20 | ₩60,730 | ₩61,570 | ₩60,730 | ₩61,570 | +1.38% | 5.6천 |
|---|
| 2026.04.17 | ₩60,115 | ₩61,385 | ₩60,115 | ₩61,065 | +1.58% | 7.6천 |
|---|
| 2026.04.16 | ₩59,874 | ₩61,050 | ₩58,551 | ₩59,656 | -0.36% | 2.5만 |
|---|
| 2026.04.15 | ₩58,778 | ₩60,449 | ₩58,625 | ₩59,513 | +1.25% | 6.9만 |
|---|
| 2026.04.14 | ₩57,469 | ₩58,979 | ₩57,469 | ₩58,458 | +1.72% | 2.1만 |
|---|
| 2026.04.13 | ₩55,932 | ₩57,388 | ₩55,925 | ₩57,388 | +2.60% | 8천 |
|---|
| 2026.04.10 | ₩56,613 | ₩56,613 | ₩56,012 | ₩56,293 | -0.57% | 5.8천 |
|---|
| 2026.04.09 | ₩55,958 | ₩56,947 | ₩55,076 | ₩56,607 | +1.16% | 2.2만 |
|---|
| 2026.04.08 | ₩56,747 | ₩57,455 | ₩56,239 | ₩56,395 | -0.62% | 1.1만 |
|---|
| 2026.04.07 | ₩54,889 | ₩55,128 | ₩54,328 | ₩54,971 | +0.15% | 1.9만 |
|---|
| 2026.04.06 | ₩54,796 | ₩57,469 | ₩54,796 | ₩55,237 | +0.80% | 2.6만 |
|---|
| 2026.04.02 | ₩53,366 | ₩54,675 | ₩53,225 | ₩54,502 | +2.13% | 1.4만 |
|---|
| 2026.04.01 | ₩54,049 | ₩54,756 | ₩53,999 | ₩54,315 | +0.49% | 5.9천 |
|---|
| 2026.03.31 | ₩53,444 | ₩54,408 | ₩53,192 | ₩54,323 | +1.64% | 2.3만 |
|---|
| 2026.03.30 | ₩52,724 | ₩53,285 | ₩52,494 | ₩52,707 | -0.03% | 7.1천 |
|---|
| 2026.03.27 | ₩53,118 | ₩53,271 | ₩52,430 | ₩52,544 | -1.08% | 7.3천 |
|---|
| 2026.03.26 | ₩54,622 | ₩54,796 | ₩53,820 | ₩53,860 | -1.39% | 6.7천 |
|---|
| 2026.03.25 | ₩54,836 | ₩55,083 | ₩54,168 | ₩54,428 | -0.74% | 3.9천 |
|---|
| 2026.03.24 | ₩54,542 | ₩54,749 | ₩54,222 | ₩54,222 | -0.59% | 3.6천 |
|---|
| 2026.03.23 | ₩55,150 | ₩55,584 | ₩54,929 | ₩55,090 | -0.11% | 2.1만 |
|---|
| 2026.03.20 | ₩54,796 | ₩54,796 | ₩54,087 | ₩54,168 | -1.15% | 1.1만 |
|---|
| 2026.03.19 | ₩54,769 | ₩55,143 | ₩54,476 | ₩55,050 | +0.51% | 4.7천 |
|---|
| 2026.03.18 | ₩56,186 | ₩56,379 | ₩55,290 | ₩55,290 | -1.59% | 5.8천 |
|---|
| 2026.03.17 | ₩56,707 | ₩56,827 | ₩56,359 | ₩56,390 | -0.56% | 5.1천 |
|---|
| 2026.03.16 | ₩55,571 | ₩56,226 | ₩55,571 | ₩55,806 | +0.42% | 3.2만 |
|---|
| 2026.03.13 | ₩55,437 | ₩55,805 | ₩55,150 | ₩55,255 | -0.33% | 4.9천 |
|---|
| 2026.03.12 | ₩55,958 | ₩56,259 | ₩55,237 | ₩55,270 | -1.23% | 9.5천 |
|---|
| 2026.03.11 | ₩56,907 | ₩57,308 | ₩56,239 | ₩56,509 | -0.70% | 4.8천 |
|---|
| 2026.03.10 | ₩56,787 | ₩57,509 | ₩56,573 | ₩56,840 | +0.09% | 6.8천 |
|---|
| 2026.03.09 | ₩56,546 | ₩57,490 | ₩55,878 | ₩57,490 | +1.67% | 1만 |
|---|
| 2026.03.06 | ₩57,268 | ₩57,533 | ₩56,865 | ₩57,533 | +0.46% | 1.2만 |
|---|
| 2026.03.05 | ₩57,629 | ₩58,431 | ₩57,629 | ₩58,177 | +0.95% | 5.1만 |
|---|
| 2026.03.04 | ₩57,268 | ₩58,778 | ₩57,268 | ₩57,756 | +0.85% | 1.1만 |
|---|
| 2026.03.03 | ₩56,146 | ₩57,495 | ₩55,651 | ₩57,261 | +1.99% | 2.1만 |
|---|
| 2026.03.02 | ₩56,907 | ₩57,856 | ₩56,760 | ₩57,632 | +1.27% | 2.5만 |
|---|
| 2026.02.27 | ₩57,756 | ₩58,297 | ₩55,445 | ₩58,094 | +0.59% | 2.7만 |
|---|
| 2026.02.26 | ₩57,602 | ₩58,431 | ₩57,590 | ₩58,194 | +1.03% | 1.1만 |
|---|
| 2026.02.25 | ₩56,787 | ₩57,255 | ₩56,693 | ₩57,255 | +0.82% | 4.8천 |
|---|
| 2026.02.24 | ₩55,972 | ₩56,854 | ₩55,972 | ₩56,707 | +1.31% | 2.9만 |
|---|
| 2026.02.23 | ₩57,201 | ₩57,201 | ₩55,598 | ₩56,021 | -2.06% | 1.6만 |
|---|
| 2026.02.20 | ₩56,747 | ₩58,150 | ₩56,747 | ₩57,634 | +1.56% | 1만 |
|---|
| 2026.02.19 | ₩57,201 | ₩57,236 | ₩56,734 | ₩56,954 | -0.43% | 4.7천 |
|---|
| 2026.02.18 | ₩56,854 | ₩57,776 | ₩56,854 | ₩57,602 | +1.32% | 8.4천 |
|---|
| 2026.02.17 | ₩56,252 | ₩56,840 | ₩55,892 | ₩56,640 | +0.69% | 2.9만 |
|---|
| 2026.02.13 | ₩56,105 | ₩56,799 | ₩56,092 | ₩56,374 | +0.48% | 8.3천 |
|---|
| 2026.02.12 | ₩57,990 | ₩58,003 | ₩56,025 | ₩56,158 | -3.16% | 5만 |
|---|
| 2026.02.11 | ₩58,912 | ₩60,289 | ₩57,789 | ₩57,936 | -1.66% | 1.6만 |
|---|
| 2026.02.10 | ₩59,113 | ₩59,654 | ₩58,994 | ₩58,994 | -0.20% | 4.2만 |
|---|
| 2026.02.09 | ₩58,752 | ₩59,059 | ₩58,391 | ₩58,899 | +0.25% | 5.8천 |
|---|
| 2026.02.06 | ₩58,377 | ₩59,119 | ₩58,377 | ₩59,119 | +1.27% | 5.7천 |
|---|
| 2026.02.05 | ₩58,972 | ₩58,972 | ₩58,234 | ₩58,273 | -1.19% | 5.7천 |
|---|
| 2026.02.04 | ₩59,874 | ₩59,884 | ₩58,899 | ₩59,562 | -0.52% | 9.1천 |
|---|
| 2026.02.03 | ₩60,890 | ₩61,024 | ₩59,407 | ₩59,689 | -1.97% | 1.5만 |
|---|
| 2026.02.02 | ₩60,837 | ₩61,737 | ₩60,837 | ₩61,518 | +1.12% | 5.7천 |
|---|
| 2026.01.30 | ₩61,545 | ₩61,572 | ₩61,024 | ₩61,164 | -0.62% | 1.7만 |
|---|
| 2026.01.29 | ₩62,280 | ₩62,280 | ₩61,445 | ₩61,986 | -0.47% | 7.4천 |
|---|
| 2026.01.28 | ₩63,256 | ₩65,234 | ₩61,886 | ₩62,077 | -1.86% | 2.3만 |
|---|
| 2026.01.27 | ₩63,443 | ₩63,443 | ₩61,892 | ₩63,028 | -0.65% | 1.3만 |
|---|
| 2026.01.26 | ₩63,282 | ₩63,590 | ₩63,109 | ₩63,309 | +0.04% | 1.1만 |
|---|
| 2026.01.23 | ₩63,245 | ₩64,833 | ₩63,015 | ₩63,175 | -0.11% | 2.3만 |
|---|
| 2026.01.22 | ₩63,242 | ₩63,897 | ₩62,975 | ₩63,241 | -0.00% | 2.2만 |
|---|
| 2026.01.21 | ₩61,991 | ₩64,138 | ₩60,556 | ₩62,837 | +1.36% | 1.5만 |
|---|
| 2026.01.20 | ₩61,986 | ₩62,521 | ₩61,772 | ₩61,880 | -0.17% | 1.8만 |
|---|
| 2026.01.16 | ₩63,169 | ₩63,242 | ₩62,962 | ₩62,962 | -0.33% | 5.9천 |
|---|
| 2026.01.15 | ₩63,912 | ₩63,912 | ₩63,429 | ₩63,570 | -0.54% | 3.7천 |
|---|
| 2026.01.14 | ₩64,004 | ₩64,004 | ₩62,561 | ₩63,576 | -0.67% | 1.5만 |
|---|
| 2026.01.13 | ₩64,432 | ₩64,432 | ₩63,991 | ₩64,352 | -0.12% | 5.9천 |
|---|
| 2026.01.12 | ₩64,218 | ₩64,619 | ₩63,900 | ₩64,398 | +0.28% | 5.1천 |
|---|
| 2026.01.09 | ₩64,579 | ₩65,608 | ₩63,844 | ₩64,659 | +0.12% | 7.7천 |
|---|
| 2026.01.08 | ₩63,645 | ₩64,899 | ₩63,645 | ₩64,572 | +1.46% | 4.8천 |
|---|
| 2026.01.07 | ₩64,418 | ₩64,579 | ₩64,151 | ₩64,151 | -0.41% | 4.8만 |
|---|
| 2026.01.06 | ₩63,349 | ₩64,445 | ₩63,349 | ₩64,372 | +1.61% | 4.9천 |
|---|
| 2026.01.05 | ₩62,427 | ₩64,071 | ₩62,427 | ₩63,556 | +1.81% | 7천 |
|---|
| 2026.01.02 | ₩62,656 | ₩62,828 | ₩62,307 | ₩62,420 | -0.38% | 6.6천 |
|---|
| 2025.12.31 | ₩62,915 | ₩62,988 | ₩62,714 | ₩62,714 | -0.32% | 3.8천 |
|---|
| 2025.12.30 | ₩63,082 | ₩63,269 | ₩62,860 | ₩63,081 | -0.00% | 1.4만 |
|---|
| 2025.12.29 | ₩63,109 | ₩63,416 | ₩63,095 | ₩63,341 | +0.37% | 4.6천 |
|---|
| 2025.12.26 | ₩63,469 | ₩63,469 | ₩63,202 | ₩63,385 | -0.13% | 2.3천 |
|---|
| 2025.12.24 | ₩62,895 | ₩63,469 | ₩62,895 | ₩63,349 | +0.72% | 3.4천 |
|---|
| 2025.12.23 | ₩62,795 | ₩62,964 | ₩62,714 | ₩62,964 | +0.27% | 4.1천 |
|---|
| 2025.12.22 | ₩63,015 | ₩63,202 | ₩62,913 | ₩63,011 | -0.01% | 1.1만 |
|---|
| 2025.12.19 | ₩62,959 | ₩63,777 | ₩62,307 | ₩62,938 | -0.03% | 4.3천 |
|---|
| 2025.12.18 | ₩62,855 | ₩64,124 | ₩62,855 | ₩63,074 | +0.35% | 7천 |
|---|
| 2025.12.17 | ₩62,983 | ₩63,951 | ₩62,447 | ₩62,447 | -0.85% | 4.9천 |
|---|
| 2025.12.16 | ₩63,028 | ₩63,122 | ₩62,721 | ₩62,958 | -0.11% | 4.4천 |
|---|
| 2025.12.15 | ₩63,483 | ₩63,483 | ₩62,808 | ₩62,808 | -1.06% | 4.3천 |
|---|
| 2025.12.12 | ₩63,834 | ₩63,897 | ₩63,216 | ₩63,282 | -0.86% | 9.2천 |
|---|
| 2025.12.11 | ₩62,774 | ₩63,496 | ₩62,774 | ₩63,403 | +1.00% | 9.6천 |
|---|
| 2025.12.10 | ₩62,387 | ₩63,070 | ₩62,387 | ₩62,935 | +0.88% | 3.9천 |
|---|
| 2025.12.09 | ₩62,388 | ₩62,788 | ₩62,388 | ₩62,625 | +0.38% | 4.5천 |
|---|
| 2025.12.08 | ₩63,095 | ₩63,095 | ₩62,430 | ₩62,561 | -0.85% | 5.1천 |
|---|
| 2025.12.05 | ₩62,627 | ₩63,523 | ₩62,627 | ₩62,988 | +0.58% | 4.9천 |
|---|
| 2025.12.04 | ₩62,841 | ₩62,841 | ₩62,420 | ₩62,654 | -0.30% | 4.4천 |
|---|
| 2025.12.03 | ₩62,817 | ₩62,935 | ₩62,641 | ₩62,728 | -0.14% | 4.6천 |
|---|
| 2025.12.02 | ₩62,307 | ₩62,774 | ₩62,173 | ₩62,547 | +0.39% | 6천 |
|---|
| 2025.12.01 | ₩62,026 | ₩62,754 | ₩62,026 | ₩62,400 | +0.60% | 8.6천 |
|---|
| 2025.11.28 | ₩61,906 | ₩62,507 | ₩61,906 | ₩62,382 | +0.77% | 6.8천 |
|---|
| 2025.11.26 | ₩61,719 | ₩62,186 | ₩61,719 | ₩61,812 | +0.15% | 5.1천 |
|---|
| 2025.11.25 | ₩60,609 | ₩61,585 | ₩60,609 | ₩61,466 | +1.41% | 6.3천 |
|---|
| 2025.11.24 | ₩59,981 | ₩60,382 | ₩59,981 | ₩60,210 | +0.38% | 9.3천 |
|---|
| 2025.11.21 | ₩58,752 | ₩60,140 | ₩58,752 | ₩59,781 | +1.75% | 4천 |
|---|
| 2025.11.20 | ₩60,903 | ₩60,903 | ₩58,444 | ₩58,540 | -3.88% | 6.2천 |
|---|
| 2025.11.19 | ₩60,168 | ₩60,275 | ₩59,500 | ₩60,021 | -0.24% | 4.9천 |
|---|
| 2025.11.18 | ₩59,995 | ₩60,462 | ₩59,794 | ₩60,150 | +0.26% | 7.6천 |
|---|
| 2025.11.17 | ₩61,270 | ₩61,465 | ₩60,155 | ₩60,486 | -1.28% | 6.9천 |
|---|
| 2025.11.14 | ₩61,318 | ₩61,812 | ₩61,131 | ₩61,351 | +0.05% | 8.6천 |
|---|
| 2025.11.13 | ₩62,694 | ₩62,694 | ₩61,665 | ₩61,745 | -1.51% | 5.1천 |
|---|
| 2025.11.12 | ₩62,895 | ₩63,062 | ₩62,748 | ₩62,974 | +0.13% | 4.4천 |
|---|
| 2025.11.11 | ₩62,601 | ₩62,768 | ₩62,360 | ₩62,734 | +0.21% | 4.7천 |
|---|
| 2025.11.10 | ₩62,093 | ₩62,446 | ₩61,932 | ₩62,446 | +0.57% | 4.7천 |
|---|
| 2025.11.07 | ₩60,810 | ₩61,545 | ₩60,696 | ₩61,545 | +1.21% | 6.5천 |
|---|
| 2025.11.06 | ₩62,093 | ₩62,093 | ₩61,026 | ₩61,073 | -1.64% | 7.7천 |
|---|
| 2025.11.05 | ₩62,347 | ₩62,815 | ₩62,267 | ₩62,587 | +0.39% | 5.2천 |
|---|
| 2025.11.04 | ₩62,374 | ₩62,554 | ₩62,133 | ₩62,205 | -0.27% | 7.7천 |
|---|
| 2025.11.03 | ₩63,456 | ₩63,456 | ₩62,634 | ₩63,126 | -0.52% | 6.2천 |
|---|
| 2025.10.31 | ₩63,229 | ₩63,427 | ₩62,948 | ₩63,171 | -0.09% | 8.9천 |
|---|
| 2025.10.30 | ₩62,908 | ₩63,897 | ₩62,881 | ₩62,995 | +0.14% | 5.6천 |
|---|
| 2025.10.29 | ₩65,434 | ₩65,434 | ₩64,365 | ₩64,551 | -1.35% | 8.1천 |
|---|
| 2025.10.28 | ₩66,557 | ₩66,557 | ₩66,022 | ₩66,093 | -0.70% | 6.4천 |
|---|
| 2025.10.27 | ₩65,942 | ₩66,240 | ₩65,942 | ₩66,203 | +0.40% | 1만 |
|---|
| 2025.10.24 | ₩65,848 | ₩65,848 | ₩65,560 | ₩65,560 | -0.44% | 3.8천 |
|---|
| 2025.10.23 | ₩65,220 | ₩65,347 | ₩64,873 | ₩65,280 | +0.09% | 6.8천 |
|---|
| 2025.10.22 | ₩64,793 | ₩65,474 | ₩64,712 | ₩65,014 | +0.34% | 5.7천 |
|---|
| 2025.10.21 | ₩65,578 | ₩66,089 | ₩65,578 | ₩66,038 | +0.70% | 8.8천 |
|---|
| 2025.10.20 | ₩64,926 | ₩65,481 | ₩64,926 | ₩65,419 | +0.76% | 2.4천 |
|---|
| 2025.10.17 | ₩64,031 | ₩64,604 | ₩63,980 | ₩64,492 | +0.72% | 4.2천 |
|---|
| 2025.10.16 | ₩65,180 | ₩65,284 | ₩63,857 | ₩64,142 | -1.59% | 2.4천 |
|---|
| 2025.10.15 | ₩65,541 | ₩65,860 | ₩64,926 | ₩64,978 | -0.86% | 3.4천 |
|---|
| 2025.10.14 | ₩64,071 | ₩65,363 | ₩63,761 | ₩65,087 | +1.59% | 3.7천 |
|---|
| 2025.10.13 | ₩64,138 | ₩64,619 | ₩64,111 | ₩64,619 | +0.75% | 4.6천 |
|---|
| 2025.10.10 | ₩65,675 | ₩65,675 | ₩63,496 | ₩63,596 | -3.16% | 5.2천 |
|---|