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 | ₩57,759 | ₩58,046 | ₩57,759 | ₩58,033 | +0.47% | 5.3천 |
| 2026.10.08 | ₩56,891 | ₩57,759 | ₩56,891 | ₩57,690 | +1.40% | 1만 |
| 2026.10.07 | ₩56,637 | ₩57,051 | ₩56,624 | ₩56,984 | +0.61% | 9.2천 |
| 2026.10.06 | ₩56,931 | ₩57,158 | ₩56,747 | ₩57,047 | +0.20% | 3.4천 |
| 2026.10.05 | ₩56,330 | ₩57,065 | ₩56,330 | ₩56,804 | +0.84% | 4.9천 |
| 2026.10.02 | ₩56,316 | ₩56,771 | ₩56,316 | ₩56,413 | +0.17% | 6천 |
| 2026.10.01 | ₩55,909 | ₩56,423 | ₩55,882 | ₩56,346 | +0.78% | 2.5천 |
| 2026.09.30 | ₩56,757 | ₩56,871 | ₩56,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,529 |
| -0.40% |
| 7천 |
| 2026.09.29 | ₩56,410 | ₩56,711 | ₩56,357 | ₩56,704 | +0.52% | 1.9만 |
|---|
| 2026.09.28 | ₩56,264 | ₩56,811 | ₩56,264 | ₩56,463 | +0.35% | 4.6천 |
|---|
| 2026.09.25 | ₩57,167 | ₩57,358 | ₩57,012 | ₩57,278 | +0.19% | 2천 |
|---|
| 2026.09.24 | ₩56,735 | ₩56,891 | ₩56,562 | ₩56,891 | +0.28% | 3.3천 |
|---|
| 2026.09.23 | ₩57,038 | ₩57,125 | ₩56,851 | ₩56,865 | -0.30% | 3.4천 |
|---|
| 2026.09.22 | ₩58,066 | ₩58,066 | ₩57,839 | ₩57,887 | -0.31% | 2.8천 |
|---|
| 2026.09.21 | ₩57,412 | ₩59,349 | ₩57,412 | ₩58,100 | +1.20% | 9.2천 |
|---|
| 2026.09.18 | ₩58,013 | ₩58,013 | ₩57,456 | ₩57,456 | -0.96% | 3.2천 |
|---|
| 2026.09.17 | ₩58,065 | ₩58,200 | ₩58,040 | ₩58,068 | +0.00% | 3.5천 |
|---|
| 2026.09.16 | ₩58,667 | ₩58,828 | ₩58,026 | ₩58,125 | -0.92% | 2.9천 |
|---|
| 2026.09.15 | ₩59,234 | ₩59,234 | ₩58,607 | ₩58,607 | -1.06% | 2천 |
|---|
| 2026.09.14 | ₩58,975 | ₩59,948 | ₩58,975 | ₩59,842 | +1.47% | 2.9천 |
|---|
| 2026.09.11 | ₩59,122 | ₩59,122 | ₩58,797 | ₩58,955 | -0.28% | 3.9천 |
|---|
| 2026.09.10 | ₩58,334 | ₩58,687 | ₩58,334 | ₩58,434 | +0.17% | 2.5천 |
|---|
| 2026.09.09 | ₩58,821 | ₩58,841 | ₩58,467 | ₩58,590 | -0.39% | 1.2만 |
|---|
| 2026.09.08 | ₩59,823 | ₩59,977 | ₩59,528 | ₩59,528 | -0.49% | 4.6천 |
|---|
| 2026.09.04 | ₩60,644 | ₩60,910 | ₩60,624 | ₩60,667 | +0.04% | 2.7천 |
|---|
| 2026.09.03 | ₩61,279 | ₩61,587 | ₩61,279 | ₩61,332 | +0.09% | 4.6천 |
|---|
| 2026.09.02 | ₩60,564 | ₩61,473 | ₩60,564 | ₩61,315 | +1.24% | 8.1천 |
|---|
| 2026.09.01 | ₩60,858 | ₩61,459 | ₩60,627 | ₩60,627 | -0.38% | 2.2천 |
|---|
| 2026.08.31 | ₩61,730 | ₩61,733 | ₩61,513 | ₩61,555 | -0.28% | 2.4천 |
|---|
| 2026.08.28 | ₩62,287 | ₩62,628 | ₩62,287 | ₩62,524 | +0.38% | 3천 |
|---|
| 2026.08.27 | ₩62,219 | ₩62,406 | ₩62,000 | ₩62,000 | -0.35% | 4.8천 |
|---|
| 2026.08.26 | ₩62,782 | ₩63,076 | ₩62,685 | ₩62,685 | -0.15% | 3.6천 |
|---|
| 2026.08.25 | ₩62,795 | ₩63,102 | ₩62,795 | ₩63,073 | +0.44% | 4.5천 |
|---|
| 2026.08.24 | ₩62,221 | ₩63,141 | ₩62,221 | ₩63,077 | +1.38% | 6.1천 |
|---|
| 2026.08.21 | ₩62,007 | ₩62,408 | ₩61,967 | ₩62,267 | +0.42% | 7.8천 |
|---|
| 2026.08.20 | ₩61,887 | ₩61,994 | ₩61,780 | ₩61,920 | +0.05% | 7.2천 |
|---|
| 2026.08.19 | ₩61,887 | ₩62,541 | ₩61,887 | ₩62,306 | +0.68% | 14.8만 |
|---|
| 2026.08.18 | ₩61,352 | ₩61,880 | ₩61,192 | ₩61,192 | -0.26% | 4.1천 |
|---|
| 2026.08.17 | ₩61,888 | ₩61,888 | ₩61,099 | ₩61,165 | -1.17% | 5.8천 |
|---|
| 2026.08.14 | ₩62,535 | ₩62,540 | ₩62,381 | ₩62,454 | -0.13% | 4.9천 |
|---|
| 2026.08.13 | ₩61,726 | ₩62,528 | ₩61,165 | ₩62,480 | +1.22% | 4.3천 |
|---|
| 2026.08.12 | ₩62,074 | ₩62,074 | ₩61,526 | ₩61,612 | -0.74% | 5천 |
|---|
| 2026.08.11 | ₩62,408 | ₩62,501 | ₩62,234 | ₩62,294 | -0.18% | 5.9천 |
|---|
| 2026.08.10 | ₩62,167 | ₩62,287 | ₩61,967 | ₩62,251 | +0.14% | 7.7천 |
|---|
| 2026.08.07 | ₩61,957 | ₩62,515 | ₩61,957 | ₩62,279 | +0.52% | 8천 |
|---|
| 2026.08.06 | ₩61,726 | ₩61,726 | ₩60,938 | ₩61,179 | -0.89% | 3.5천 |
|---|
| 2026.08.05 | ₩61,913 | ₩62,114 | ₩61,486 | ₩61,805 | -0.17% | 8.1천 |
|---|
| 2026.08.04 | ₩60,658 | ₩61,579 | ₩60,658 | ₩61,454 | +1.31% | 4.9천 |
|---|
| 2026.08.03 | ₩60,618 | ₩61,153 | ₩60,618 | ₩61,016 | +0.66% | 4.7천 |
|---|
| 2026.07.31 | ₩59,963 | ₩60,150 | ₩59,816 | ₩60,102 | +0.23% | 5.9천 |
|---|
| 2026.07.30 | ₩60,190 | ₩60,190 | ₩59,516 | ₩60,185 | -0.01% | 4.9천 |
|---|
| 2026.07.29 | ₩60,391 | ₩61,446 | ₩60,391 | ₩60,803 | +0.68% | 6.5천 |
|---|
| 2026.07.28 | ₩59,696 | ₩60,790 | ₩59,696 | ₩60,790 | +1.83% | 1.6만 |
|---|
| 2026.07.27 | ₩58,748 | ₩59,282 | ₩58,748 | ₩59,208 | +0.78% | 1.3만 |
|---|
| 2026.07.24 | ₩57,393 | ₩58,207 | ₩57,385 | ₩57,782 | +0.68% | 4.5천 |
|---|
| 2026.07.23 | ₩57,866 | ₩57,866 | ₩57,051 | ₩57,205 | -1.14% | 9.8천 |
|---|
| 2026.07.22 | ₩58,788 | ₩58,868 | ₩58,360 | ₩58,394 | -0.67% | 3.3천 |
|---|
| 2026.07.21 | ₩59,096 | ₩59,255 | ₩59,096 | ₩59,235 | +0.24% | 2.8천 |
|---|
| 2026.07.20 | ₩59,843 | ₩59,843 | ₩59,509 | ₩59,516 | -0.55% | 4.4천 |
|---|
| 2026.07.17 | ₩60,297 | ₩60,297 | ₩59,656 | ₩59,756 | -0.90% | 2.9천 |
|---|
| 2026.07.16 | ₩60,990 | ₩61,072 | ₩60,471 | ₩60,571 | -0.69% | 2.8천 |
|---|
| 2026.07.15 | ₩60,898 | ₩60,898 | ₩60,250 | ₩60,250 | -1.06% | 2.8천 |
|---|
| 2026.07.14 | ₩59,749 | ₩60,277 | ₩59,469 | ₩59,598 | -0.25% | 1.5만 |
|---|
| 2026.07.13 | ₩59,816 | ₩61,446 | ₩59,749 | ₩59,749 | -0.11% | 1.7만 |
|---|
| 2026.07.10 | ₩59,977 | ₩60,204 | ₩59,790 | ₩59,803 | -0.29% | 2.5천 |
|---|
| 2026.07.09 | ₩58,387 | ₩61,392 | ₩58,387 | ₩59,474 | +1.86% | 6천 |
|---|
| 2026.07.08 | ₩58,740 | ₩58,883 | ₩58,414 | ₩58,883 | +0.24% | 4.7천 |
|---|
| 2026.07.07 | ₩60,297 | ₩60,464 | ₩59,816 | ₩59,879 | -0.69% | 1.2만 |
|---|
| 2026.07.06 | ₩59,856 | ₩59,856 | ₩59,322 | ₩59,677 | -0.30% | 4.8천 |
|---|
| 2026.07.02 | ₩59,669 | ₩59,990 | ₩59,509 | ₩59,963 | +0.49% | 5.4천 |
|---|
| 2026.07.01 | ₩58,307 | ₩59,556 | ₩58,307 | ₩59,136 | +1.42% | 5천 |
|---|
| 2026.06.30 | ₩58,000 | ₩58,140 | ₩57,626 | ₩57,866 | -0.23% | 1.1만 |
|---|
| 2026.06.29 | ₩58,454 | ₩58,621 | ₩58,200 | ₩58,256 | -0.34% | 4.2천 |
|---|
| 2026.06.26 | ₩57,292 | ₩58,187 | ₩57,292 | ₩58,165 | +1.52% | 4.7천 |
|---|
| 2026.06.25 | ₩57,318 | ₩57,766 | ₩56,975 | ₩56,975 | -0.60% | 5.1천 |
|---|
| 2026.06.24 | ₩56,757 | ₩58,487 | ₩56,757 | ₩57,799 | +1.84% | 5.4천 |
|---|
| 2026.06.23 | ₩56,731 | ₩56,931 | ₩56,731 | ₩56,773 | +0.08% | 4.3천 |
|---|
| 2026.06.22 | ₩57,412 | ₩57,505 | ₩56,558 | ₩56,649 | -1.33% | 6.6천 |
|---|
| 2026.06.18 | ₩56,888 | ₩57,986 | ₩56,888 | ₩57,793 | +1.59% | 9.6천 |
|---|
| 2026.06.17 | ₩58,213 | ₩58,213 | ₩56,777 | ₩56,777 | -2.47% | 4.8천 |
|---|
| 2026.06.16 | ₩58,293 | ₩61,780 | ₩57,906 | ₩58,192 | -0.17% | 2만 |
|---|
| 2026.06.15 | ₩57,305 | ₩58,360 | ₩57,305 | ₩57,826 | +0.91% | 2.6만 |
|---|
| 2026.06.12 | ₩57,372 | ₩57,372 | ₩53,311 | ₩56,784 | -1.02% | 2.1만 |
|---|
| 2026.06.11 | ₩55,916 | ₩57,030 | ₩55,916 | ₩57,030 | +1.99% | 4.5천 |
|---|
| 2026.06.10 | ₩56,437 | ₩56,771 | ₩56,143 | ₩56,220 | -0.38% | 6.2천 |
|---|
| 2026.06.09 | ₩57,252 | ₩57,252 | ₩56,590 | ₩56,811 | -0.77% | 3.2천 |
|---|
| 2026.06.08 | ₩56,223 | ₩56,878 | ₩56,223 | ₩56,414 | +0.34% | 6.1천 |
|---|
| 2026.06.05 | ₩57,000 | ₩57,185 | ₩56,450 | ₩56,557 | -0.78% | 2.2만 |
|---|
| 2026.06.04 | ₩56,944 | ₩57,626 | ₩56,931 | ₩57,061 | +0.20% | 6.1천 |
|---|
| 2026.06.03 | ₩56,971 | ₩56,971 | ₩56,343 | ₩56,544 | -0.75% | 5.4천 |
|---|
| 2026.06.02 | ₩57,893 | ₩57,893 | ₩57,024 | ₩57,170 | -1.25% | 1.1만 |
|---|
| 2026.06.01 | ₩57,893 | ₩58,467 | ₩57,819 | ₩58,280 | +0.67% | 4.5천 |
|---|
| 2026.05.29 | ₩58,440 | ₩58,561 | ₩58,013 | ₩58,086 | -0.61% | 7.8천 |
|---|
| 2026.05.28 | ₩58,240 | ₩58,674 | ₩57,959 | ₩58,638 | +0.68% | 7.7천 |
|---|
| 2026.05.27 | ₩57,679 | ₩58,774 | ₩57,679 | ₩58,271 | +1.03% | 6.9천 |
|---|
| 2026.05.26 | ₩57,772 | ₩58,093 | ₩57,505 | ₩57,626 | -0.25% | 6.4천 |
|---|
| 2026.05.22 | ₩57,652 | ₩57,772 | ₩57,412 | ₩57,632 | -0.03% | 1.9만 |
|---|
| 2026.05.21 | ₩56,757 | ₩57,532 | ₩56,236 | ₩57,345 | +1.04% | 8.4천 |
|---|
| 2026.05.20 | ₩56,437 | ₩57,545 | ₩56,383 | ₩57,499 | +1.88% | 9.4천 |
|---|
| 2026.05.19 | ₩57,225 | ₩57,225 | ₩56,755 | ₩56,755 | -0.82% | 3.1천 |
|---|
| 2026.05.18 | ₩56,757 | ₩57,806 | ₩56,757 | ₩57,302 | +0.96% | 1.8만 |
|---|
| 2026.05.15 | ₩56,904 | ₩57,205 | ₩56,744 | ₩56,871 | -0.06% | 5천 |
|---|
| 2026.05.14 | ₩56,904 | ₩57,252 | ₩56,680 | ₩56,984 | +0.14% | 7.4천 |
|---|
| 2026.05.13 | ₩57,238 | ₩57,238 | ₩56,638 | ₩56,932 | -0.53% | 5.8천 |
|---|
| 2026.05.12 | ₩56,958 | ₩57,599 | ₩56,958 | ₩57,557 | +1.05% | 3.1천 |
|---|
| 2026.05.11 | ₩58,173 | ₩58,173 | ₩57,329 | ₩57,329 | -1.45% | 5.3천 |
|---|
| 2026.05.08 | ₩58,841 | ₩58,841 | ₩58,173 | ₩58,354 | -0.83% | 4.6천 |
|---|
| 2026.05.07 | ₩59,028 | ₩59,349 | ₩58,721 | ₩58,939 | -0.15% | 9.9천 |
|---|
| 2026.05.06 | ₩58,574 | ₩59,202 | ₩58,574 | ₩59,000 | +0.73% | 5.6천 |
|---|
| 2026.05.05 | ₩58,280 | ₩58,307 | ₩58,066 | ₩58,106 | -0.30% | 5.5천 |
|---|
| 2026.05.04 | ₩58,908 | ₩59,195 | ₩58,360 | ₩58,420 | -0.83% | 9.4천 |
|---|
| 2026.05.01 | ₩59,015 | ₩59,315 | ₩58,694 | ₩59,059 | +0.07% | 4.5천 |
|---|
| 2026.04.30 | ₩58,440 | ₩59,082 | ₩58,227 | ₩58,916 | +0.81% | 4.3천 |
|---|
| 2026.04.29 | ₩58,217 | ₩58,574 | ₩57,946 | ₩58,539 | +0.55% | 3.5천 |
|---|
| 2026.04.28 | ₩58,817 | ₩58,907 | ₩58,708 | ₩58,714 | -0.17% | 4.6천 |
|---|
| 2026.04.27 | ₩59,415 | ₩59,643 | ₩59,195 | ₩59,195 | -0.37% | 6.3천 |
|---|
| 2026.04.24 | ₩59,021 | ₩59,456 | ₩59,015 | ₩59,369 | +0.59% | 6.2천 |
|---|
| 2026.04.23 | ₩60,110 | ₩60,110 | ₩58,694 | ₩59,171 | -1.56% | 5.9천 |
|---|
| 2026.04.22 | ₩61,179 | ₩61,332 | ₩60,365 | ₩60,519 | -1.08% | 4.4천 |
|---|
| 2026.04.21 | ₩61,593 | ₩62,000 | ₩60,934 | ₩60,934 | -1.07% | 5.7천 |
|---|
| 2026.04.20 | ₩60,698 | ₩61,538 | ₩60,698 | ₩61,538 | +1.38% | 5.6천 |
|---|
| 2026.04.17 | ₩60,083 | ₩61,352 | ₩60,083 | ₩61,033 | +1.58% | 7.6천 |
|---|
| 2026.04.16 | ₩59,843 | ₩61,018 | ₩58,521 | ₩59,625 | -0.36% | 2.5만 |
|---|
| 2026.04.15 | ₩58,748 | ₩60,417 | ₩58,594 | ₩59,482 | +1.25% | 6.9만 |
|---|
| 2026.04.14 | ₩57,439 | ₩58,948 | ₩57,439 | ₩58,427 | +1.72% | 2.1만 |
|---|
| 2026.04.13 | ₩55,902 | ₩57,358 | ₩55,896 | ₩57,358 | +2.60% | 8천 |
|---|
| 2026.04.10 | ₩56,584 | ₩56,584 | ₩55,983 | ₩56,263 | -0.57% | 5.8천 |
|---|
| 2026.04.09 | ₩55,929 | ₩56,918 | ₩55,047 | ₩56,577 | +1.16% | 2.2만 |
|---|
| 2026.04.08 | ₩56,717 | ₩57,425 | ₩56,210 | ₩56,366 | -0.62% | 1.1만 |
|---|
| 2026.04.07 | ₩54,860 | ₩55,100 | ₩54,299 | ₩54,942 | +0.15% | 1.9만 |
|---|
| 2026.04.06 | ₩54,767 | ₩57,439 | ₩54,767 | ₩55,208 | +0.80% | 2.6만 |
|---|
| 2026.04.02 | ₩53,338 | ₩54,647 | ₩53,197 | ₩54,473 | +2.13% | 1.4만 |
|---|
| 2026.04.01 | ₩54,020 | ₩54,727 | ₩53,971 | ₩54,286 | +0.49% | 5.9천 |
|---|
| 2026.03.31 | ₩53,417 | ₩54,380 | ₩53,164 | ₩54,294 | +1.64% | 2.3만 |
|---|
| 2026.03.30 | ₩52,697 | ₩53,258 | ₩52,467 | ₩52,679 | -0.03% | 7.1천 |
|---|
| 2026.03.27 | ₩53,091 | ₩53,243 | ₩52,403 | ₩52,516 | -1.08% | 7.3천 |
|---|
| 2026.03.26 | ₩54,593 | ₩54,767 | ₩53,792 | ₩53,832 | -1.39% | 6.7천 |
|---|
| 2026.03.25 | ₩54,807 | ₩55,054 | ₩54,139 | ₩54,400 | -0.74% | 3.9천 |
|---|
| 2026.03.24 | ₩54,513 | ₩54,720 | ₩54,194 | ₩54,194 | -0.59% | 3.6천 |
|---|
| 2026.03.23 | ₩55,121 | ₩55,555 | ₩54,901 | ₩55,061 | -0.11% | 2.1만 |
|---|
| 2026.03.20 | ₩54,767 | ₩54,767 | ₩54,059 | ₩54,139 | -1.15% | 1.1만 |
|---|
| 2026.03.19 | ₩54,740 | ₩55,114 | ₩54,448 | ₩55,021 | +0.51% | 4.7천 |
|---|
| 2026.03.18 | ₩56,156 | ₩56,350 | ₩55,261 | ₩55,261 | -1.59% | 5.8천 |
|---|
| 2026.03.17 | ₩56,677 | ₩56,797 | ₩56,330 | ₩56,361 | -0.56% | 5.1천 |
|---|
| 2026.03.16 | ₩55,542 | ₩56,196 | ₩55,542 | ₩55,777 | +0.42% | 3.2만 |
|---|
| 2026.03.13 | ₩55,408 | ₩55,775 | ₩55,121 | ₩55,226 | -0.33% | 4.9천 |
|---|
| 2026.03.12 | ₩55,929 | ₩56,230 | ₩55,208 | ₩55,241 | -1.23% | 9.5천 |
|---|
| 2026.03.11 | ₩56,878 | ₩57,278 | ₩56,210 | ₩56,479 | -0.70% | 4.8천 |
|---|
| 2026.03.10 | ₩56,757 | ₩57,479 | ₩56,544 | ₩56,811 | +0.09% | 6.8천 |
|---|
| 2026.03.09 | ₩56,517 | ₩57,460 | ₩55,849 | ₩57,460 | +1.67% | 1만 |
|---|
| 2026.03.06 | ₩57,238 | ₩57,503 | ₩56,835 | ₩57,503 | +0.46% | 1.2만 |
|---|
| 2026.03.05 | ₩57,599 | ₩58,400 | ₩57,599 | ₩58,147 | +0.95% | 5.1만 |
|---|
| 2026.03.04 | ₩57,238 | ₩58,748 | ₩57,238 | ₩57,726 | +0.85% | 1.1만 |
|---|
| 2026.03.03 | ₩56,116 | ₩57,465 | ₩55,622 | ₩57,231 | +1.99% | 2.1만 |
|---|
| 2026.03.02 | ₩56,878 | ₩57,826 | ₩56,731 | ₩57,602 | +1.27% | 2.5만 |
|---|
| 2026.02.27 | ₩57,726 | ₩58,267 | ₩55,416 | ₩58,064 | +0.59% | 2.7만 |
|---|
| 2026.02.26 | ₩57,572 | ₩58,400 | ₩57,560 | ₩58,164 | +1.03% | 1.1만 |
|---|
| 2026.02.25 | ₩56,757 | ₩57,225 | ₩56,664 | ₩57,225 | +0.82% | 4.8천 |
|---|
| 2026.02.24 | ₩55,942 | ₩56,824 | ₩55,942 | ₩56,677 | +1.31% | 2.9만 |
|---|
| 2026.02.23 | ₩57,171 | ₩57,171 | ₩55,568 | ₩55,992 | -2.06% | 1.6만 |
|---|
| 2026.02.20 | ₩56,717 | ₩58,120 | ₩56,717 | ₩57,604 | +1.56% | 1만 |
|---|
| 2026.02.19 | ₩57,171 | ₩57,206 | ₩56,704 | ₩56,924 | -0.43% | 4.7천 |
|---|
| 2026.02.18 | ₩56,824 | ₩57,746 | ₩56,824 | ₩57,572 | +1.32% | 8.4천 |
|---|
| 2026.02.17 | ₩56,223 | ₩56,811 | ₩55,862 | ₩56,610 | +0.69% | 2.9만 |
|---|
| 2026.02.13 | ₩56,076 | ₩56,769 | ₩56,063 | ₩56,345 | +0.48% | 8.3천 |
|---|
| 2026.02.12 | ₩57,959 | ₩57,973 | ₩55,996 | ₩56,128 | -3.16% | 5만 |
|---|
| 2026.02.11 | ₩58,881 | ₩60,257 | ₩57,759 | ₩57,906 | -1.66% | 1.6만 |
|---|
| 2026.02.10 | ₩59,082 | ₩59,623 | ₩58,963 | ₩58,963 | -0.20% | 4.2만 |
|---|
| 2026.02.09 | ₩58,721 | ₩59,028 | ₩58,360 | ₩58,868 | +0.25% | 5.8천 |
|---|
| 2026.02.06 | ₩58,347 | ₩59,088 | ₩58,347 | ₩59,088 | +1.27% | 5.7천 |
|---|
| 2026.02.05 | ₩58,941 | ₩58,941 | ₩58,204 | ₩58,243 | -1.19% | 5.7천 |
|---|
| 2026.02.04 | ₩59,843 | ₩59,852 | ₩58,868 | ₩59,530 | -0.52% | 9.1천 |
|---|
| 2026.02.03 | ₩60,858 | ₩60,992 | ₩59,375 | ₩59,657 | -1.97% | 1.5만 |
|---|
| 2026.02.02 | ₩60,805 | ₩61,705 | ₩60,805 | ₩61,486 | +1.12% | 5.7천 |
|---|
| 2026.01.30 | ₩61,513 | ₩61,539 | ₩60,992 | ₩61,132 | -0.62% | 1.7만 |
|---|
| 2026.01.29 | ₩62,247 | ₩62,247 | ₩61,412 | ₩61,953 | -0.47% | 7.4천 |
|---|
| 2026.01.28 | ₩63,222 | ₩65,199 | ₩61,853 | ₩62,044 | -1.86% | 2.3만 |
|---|
| 2026.01.27 | ₩63,409 | ₩63,409 | ₩61,860 | ₩62,995 | -0.65% | 1.3만 |
|---|
| 2026.01.26 | ₩63,249 | ₩63,556 | ₩63,076 | ₩63,276 | +0.04% | 1.1만 |
|---|
| 2026.01.23 | ₩63,212 | ₩64,799 | ₩62,982 | ₩63,142 | -0.11% | 2.3만 |
|---|
| 2026.01.22 | ₩63,209 | ₩63,864 | ₩62,942 | ₩63,208 | -0.00% | 2.2만 |
|---|
| 2026.01.21 | ₩61,959 | ₩64,104 | ₩60,524 | ₩62,804 | +1.36% | 1.5만 |
|---|
| 2026.01.20 | ₩61,953 | ₩62,488 | ₩61,740 | ₩61,848 | -0.17% | 1.8만 |
|---|
| 2026.01.16 | ₩63,136 | ₩63,209 | ₩62,929 | ₩62,929 | -0.33% | 5.9천 |
|---|
| 2026.01.15 | ₩63,878 | ₩63,878 | ₩63,396 | ₩63,536 | -0.54% | 3.7천 |
|---|
| 2026.01.14 | ₩63,971 | ₩63,971 | ₩62,528 | ₩63,543 | -0.67% | 1.5만 |
|---|
| 2026.01.13 | ₩64,398 | ₩64,398 | ₩63,957 | ₩64,318 | -0.12% | 5.9천 |
|---|
| 2026.01.12 | ₩64,184 | ₩64,585 | ₩63,866 | ₩64,365 | +0.28% | 5.1천 |
|---|
| 2026.01.09 | ₩64,545 | ₩65,573 | ₩63,810 | ₩64,625 | +0.12% | 7.7천 |
|---|
| 2026.01.08 | ₩63,611 | ₩64,865 | ₩63,611 | ₩64,538 | +1.46% | 4.8천 |
|---|
| 2026.01.07 | ₩64,385 | ₩64,545 | ₩64,117 | ₩64,117 | -0.41% | 4.8만 |
|---|
| 2026.01.06 | ₩63,316 | ₩64,411 | ₩63,316 | ₩64,338 | +1.61% | 4.9천 |
|---|
| 2026.01.05 | ₩62,394 | ₩64,037 | ₩62,394 | ₩63,523 | +1.81% | 7천 |
|---|
| 2026.01.02 | ₩62,623 | ₩62,795 | ₩62,274 | ₩62,388 | -0.38% | 6.6천 |
|---|
| 2025.12.31 | ₩62,882 | ₩62,955 | ₩62,681 | ₩62,681 | -0.32% | 3.8천 |
|---|
| 2025.12.30 | ₩63,049 | ₩63,236 | ₩62,827 | ₩63,047 | -0.00% | 1.4만 |
|---|
| 2025.12.29 | ₩63,076 | ₩63,383 | ₩63,062 | ₩63,308 | +0.37% | 4.6천 |
|---|
| 2025.12.26 | ₩63,436 | ₩63,436 | ₩63,169 | ₩63,352 | -0.13% | 2.3천 |
|---|
| 2025.12.24 | ₩62,862 | ₩63,436 | ₩62,862 | ₩63,316 | +0.72% | 3.4천 |
|---|
| 2025.12.23 | ₩62,762 | ₩62,931 | ₩62,681 | ₩62,931 | +0.27% | 4.1천 |
|---|
| 2025.12.22 | ₩62,982 | ₩63,169 | ₩62,881 | ₩62,978 | -0.01% | 1.1만 |
|---|
| 2025.12.19 | ₩62,926 | ₩63,743 | ₩62,274 | ₩62,905 | -0.03% | 4.3천 |
|---|
| 2025.12.18 | ₩62,822 | ₩64,091 | ₩62,822 | ₩63,041 | +0.35% | 7천 |
|---|
| 2025.12.17 | ₩62,950 | ₩63,917 | ₩62,414 | ₩62,414 | -0.85% | 4.9천 |
|---|
| 2025.12.16 | ₩62,995 | ₩63,089 | ₩62,688 | ₩62,925 | -0.11% | 4.4천 |
|---|
| 2025.12.15 | ₩63,450 | ₩63,450 | ₩62,775 | ₩62,775 | -1.06% | 4.3천 |
|---|
| 2025.12.12 | ₩63,801 | ₩63,864 | ₩63,182 | ₩63,249 | -0.86% | 9.2천 |
|---|
| 2025.12.11 | ₩62,742 | ₩63,463 | ₩62,742 | ₩63,369 | +1.00% | 9.6천 |
|---|
| 2025.12.10 | ₩62,354 | ₩63,037 | ₩62,354 | ₩62,902 | +0.88% | 3.9천 |
|---|
| 2025.12.09 | ₩62,356 | ₩62,755 | ₩62,356 | ₩62,592 | +0.38% | 4.5천 |
|---|
| 2025.12.08 | ₩63,062 | ₩63,062 | ₩62,397 | ₩62,528 | -0.85% | 5.1천 |
|---|
| 2025.12.05 | ₩62,595 | ₩63,490 | ₩62,595 | ₩62,955 | +0.58% | 4.9천 |
|---|
| 2025.12.04 | ₩62,808 | ₩62,808 | ₩62,388 | ₩62,621 | -0.30% | 4.4천 |
|---|
| 2025.12.03 | ₩62,784 | ₩62,902 | ₩62,608 | ₩62,695 | -0.14% | 4.6천 |
|---|
| 2025.12.02 | ₩62,274 | ₩62,742 | ₩62,140 | ₩62,515 | +0.39% | 6천 |
|---|
| 2025.12.01 | ₩61,994 | ₩62,722 | ₩61,994 | ₩62,368 | +0.60% | 8.6천 |
|---|
| 2025.11.28 | ₩61,873 | ₩62,474 | ₩61,873 | ₩62,349 | +0.77% | 6.8천 |
|---|
| 2025.11.26 | ₩61,686 | ₩62,154 | ₩61,686 | ₩61,780 | +0.15% | 5.1천 |
|---|
| 2025.11.25 | ₩60,578 | ₩61,553 | ₩60,578 | ₩61,434 | +1.41% | 6.3천 |
|---|
| 2025.11.24 | ₩59,950 | ₩60,351 | ₩59,950 | ₩60,178 | +0.38% | 9.3천 |
|---|
| 2025.11.21 | ₩58,721 | ₩60,109 | ₩58,721 | ₩59,749 | +1.75% | 4천 |
|---|
| 2025.11.20 | ₩60,871 | ₩60,871 | ₩58,414 | ₩58,510 | -3.88% | 6.2천 |
|---|
| 2025.11.19 | ₩60,137 | ₩60,244 | ₩59,469 | ₩59,990 | -0.24% | 4.9천 |
|---|
| 2025.11.18 | ₩59,963 | ₩60,431 | ₩59,763 | ₩60,118 | +0.26% | 7.6천 |
|---|
| 2025.11.17 | ₩61,238 | ₩61,433 | ₩60,123 | ₩60,455 | -1.28% | 6.9천 |
|---|
| 2025.11.14 | ₩61,286 | ₩61,780 | ₩61,099 | ₩61,319 | +0.05% | 8.6천 |
|---|
| 2025.11.13 | ₩62,661 | ₩62,661 | ₩61,633 | ₩61,713 | -1.51% | 5.1천 |
|---|
| 2025.11.12 | ₩62,862 | ₩63,029 | ₩62,715 | ₩62,941 | +0.13% | 4.4천 |
|---|
| 2025.11.11 | ₩62,568 | ₩62,735 | ₩62,327 | ₩62,702 | +0.21% | 4.7천 |
|---|
| 2025.11.10 | ₩62,060 | ₩62,413 | ₩61,900 | ₩62,413 | +0.57% | 4.7천 |
|---|
| 2025.11.07 | ₩60,778 | ₩61,513 | ₩60,664 | ₩61,513 | +1.21% | 6.5천 |
|---|
| 2025.11.06 | ₩62,060 | ₩62,060 | ₩60,994 | ₩61,041 | -1.64% | 7.7천 |
|---|
| 2025.11.05 | ₩62,314 | ₩62,782 | ₩62,234 | ₩62,555 | +0.39% | 5.2천 |
|---|
| 2025.11.04 | ₩62,341 | ₩62,521 | ₩62,100 | ₩62,173 | -0.27% | 7.7천 |
|---|
| 2025.11.03 | ₩63,423 | ₩63,423 | ₩62,601 | ₩63,093 | -0.52% | 6.2천 |
|---|
| 2025.10.31 | ₩63,196 | ₩63,393 | ₩62,915 | ₩63,138 | -0.09% | 8.9천 |
|---|
| 2025.10.30 | ₩62,875 | ₩63,864 | ₩62,848 | ₩62,962 | +0.14% | 5.6천 |
|---|
| 2025.10.29 | ₩65,400 | ₩65,400 | ₩64,331 | ₩64,517 | -1.35% | 8.1천 |
|---|
| 2025.10.28 | ₩66,522 | ₩66,522 | ₩65,988 | ₩66,058 | -0.70% | 6.4천 |
|---|
| 2025.10.27 | ₩65,907 | ₩66,205 | ₩65,907 | ₩66,168 | +0.40% | 1만 |
|---|
| 2025.10.24 | ₩65,814 | ₩65,814 | ₩65,525 | ₩65,525 | -0.44% | 3.8천 |
|---|
| 2025.10.23 | ₩65,186 | ₩65,313 | ₩64,839 | ₩65,246 | +0.09% | 6.8천 |
|---|
| 2025.10.22 | ₩64,759 | ₩65,440 | ₩64,678 | ₩64,980 | +0.34% | 5.7천 |
|---|
| 2025.10.21 | ₩65,544 | ₩66,054 | ₩65,544 | ₩66,004 | +0.70% | 8.8천 |
|---|
| 2025.10.20 | ₩64,892 | ₩65,447 | ₩64,892 | ₩65,385 | +0.76% | 2.4천 |
|---|
| 2025.10.17 | ₩63,997 | ₩64,570 | ₩63,946 | ₩64,458 | +0.72% | 4.2천 |
|---|
| 2025.10.16 | ₩65,146 | ₩65,250 | ₩63,824 | ₩64,108 | -1.59% | 2.4천 |
|---|
| 2025.10.15 | ₩65,507 | ₩65,826 | ₩64,892 | ₩64,944 | -0.86% | 3.4천 |
|---|
| 2025.10.14 | ₩64,037 | ₩65,329 | ₩63,727 | ₩65,052 | +1.59% | 3.7천 |
|---|
| 2025.10.13 | ₩64,104 | ₩64,585 | ₩64,077 | ₩64,585 | +0.75% | 4.6천 |
|---|
| 2025.10.10 | ₩65,640 | ₩65,640 | ₩63,463 | ₩63,563 | -3.16% | 5.2천 |
|---|