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 | ₩57,770 | ₩58,058 | ₩57,770 | ₩58,044 | +0.47% | 5.3천 |
| 2026.10.08 | ₩56,902 | ₩57,770 | ₩56,902 | ₩57,701 | +1.40% | 1만 |
| 2026.10.07 | ₩56,648 | ₩57,062 | ₩56,635 | ₩56,995 | +0.61% | 9.2천 |
| 2026.10.06 | ₩56,942 | ₩57,169 | ₩56,758 | ₩57,058 | +0.20% | 3.4천 |
| 2026.10.05 | ₩56,341 | ₩57,076 | ₩56,341 | ₩56,815 | +0.84% | 4.9천 |
| 2026.10.02 | ₩56,327 | ₩56,782 | ₩56,327 | ₩56,424 | +0.17% | 6천 |
| 2026.10.01 | ₩55,920 | ₩56,434 | ₩55,893 | ₩56,357 | +0.78% | 2.5천 |
| 2026.09.30 | ₩56,768 | ₩56,882 | ₩56,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,540 |
| -0.40% |
| 7천 |
| 2026.09.29 | ₩56,421 | ₩56,722 | ₩56,368 | ₩56,715 | +0.52% | 1.9만 |
|---|
| 2026.09.28 | ₩56,275 | ₩56,822 | ₩56,275 | ₩56,474 | +0.35% | 4.6천 |
|---|
| 2026.09.25 | ₩57,179 | ₩57,370 | ₩57,024 | ₩57,289 | +0.19% | 2천 |
|---|
| 2026.09.24 | ₩56,746 | ₩56,902 | ₩56,573 | ₩56,902 | +0.28% | 3.3천 |
|---|
| 2026.09.23 | ₩57,049 | ₩57,136 | ₩56,862 | ₩56,877 | -0.30% | 3.4천 |
|---|
| 2026.09.22 | ₩58,078 | ₩58,078 | ₩57,851 | ₩57,899 | -0.31% | 2.8천 |
|---|
| 2026.09.21 | ₩57,423 | ₩59,360 | ₩57,423 | ₩58,111 | +1.20% | 9.2천 |
|---|
| 2026.09.18 | ₩58,024 | ₩58,024 | ₩57,467 | ₩57,467 | -0.96% | 3.2천 |
|---|
| 2026.09.17 | ₩58,076 | ₩58,211 | ₩58,051 | ₩58,079 | +0.00% | 3.5천 |
|---|
| 2026.09.16 | ₩58,679 | ₩58,839 | ₩58,038 | ₩58,136 | -0.92% | 2.9천 |
|---|
| 2026.09.15 | ₩59,245 | ₩59,245 | ₩58,619 | ₩58,619 | -1.06% | 2천 |
|---|
| 2026.09.14 | ₩58,986 | ₩59,960 | ₩58,986 | ₩59,853 | +1.47% | 2.9천 |
|---|
| 2026.09.11 | ₩59,133 | ₩59,133 | ₩58,808 | ₩58,966 | -0.28% | 3.9천 |
|---|
| 2026.09.10 | ₩58,345 | ₩58,699 | ₩58,345 | ₩58,445 | +0.17% | 2.5천 |
|---|
| 2026.09.09 | ₩58,833 | ₩58,853 | ₩58,478 | ₩58,601 | -0.39% | 1.2만 |
|---|
| 2026.09.08 | ₩59,835 | ₩59,988 | ₩59,539 | ₩59,539 | -0.49% | 4.6천 |
|---|
| 2026.09.04 | ₩60,656 | ₩60,922 | ₩60,636 | ₩60,679 | +0.04% | 2.7천 |
|---|
| 2026.09.03 | ₩61,291 | ₩61,599 | ₩61,291 | ₩61,344 | +0.09% | 4.6천 |
|---|
| 2026.09.02 | ₩60,576 | ₩61,485 | ₩60,576 | ₩61,327 | +1.24% | 8.1천 |
|---|
| 2026.09.01 | ₩60,870 | ₩61,471 | ₩60,639 | ₩60,639 | -0.38% | 2.2천 |
|---|
| 2026.08.31 | ₩61,742 | ₩61,745 | ₩61,525 | ₩61,567 | -0.28% | 2.4천 |
|---|
| 2026.08.28 | ₩62,300 | ₩62,640 | ₩62,300 | ₩62,536 | +0.38% | 3천 |
|---|
| 2026.08.27 | ₩62,231 | ₩62,418 | ₩62,012 | ₩62,012 | -0.35% | 4.8천 |
|---|
| 2026.08.26 | ₩62,794 | ₩63,088 | ₩62,698 | ₩62,698 | -0.15% | 3.6천 |
|---|
| 2026.08.25 | ₩62,807 | ₩63,115 | ₩62,807 | ₩63,085 | +0.44% | 4.5천 |
|---|
| 2026.08.24 | ₩62,233 | ₩63,153 | ₩62,233 | ₩63,089 | +1.38% | 6.1천 |
|---|
| 2026.08.21 | ₩62,019 | ₩62,420 | ₩61,979 | ₩62,280 | +0.42% | 7.8천 |
|---|
| 2026.08.20 | ₩61,899 | ₩62,006 | ₩61,792 | ₩61,932 | +0.05% | 7.2천 |
|---|
| 2026.08.19 | ₩61,899 | ₩62,553 | ₩61,899 | ₩62,318 | +0.68% | 14.8만 |
|---|
| 2026.08.18 | ₩61,364 | ₩61,892 | ₩61,204 | ₩61,204 | -0.26% | 4.1천 |
|---|
| 2026.08.17 | ₩61,900 | ₩61,900 | ₩61,110 | ₩61,177 | -1.17% | 5.8천 |
|---|
| 2026.08.14 | ₩62,547 | ₩62,552 | ₩62,393 | ₩62,467 | -0.13% | 4.9천 |
|---|
| 2026.08.13 | ₩61,738 | ₩62,540 | ₩61,177 | ₩62,492 | +1.22% | 4.3천 |
|---|
| 2026.08.12 | ₩62,086 | ₩62,086 | ₩61,538 | ₩61,624 | -0.74% | 5천 |
|---|
| 2026.08.11 | ₩62,420 | ₩62,513 | ₩62,246 | ₩62,306 | -0.18% | 5.9천 |
|---|
| 2026.08.10 | ₩62,179 | ₩62,300 | ₩61,979 | ₩62,263 | +0.14% | 7.7천 |
|---|
| 2026.08.07 | ₩61,970 | ₩62,527 | ₩61,970 | ₩62,292 | +0.52% | 8천 |
|---|
| 2026.08.06 | ₩61,738 | ₩61,738 | ₩60,950 | ₩61,191 | -0.89% | 3.5천 |
|---|
| 2026.08.05 | ₩61,925 | ₩62,126 | ₩61,498 | ₩61,817 | -0.17% | 8.1천 |
|---|
| 2026.08.04 | ₩60,670 | ₩61,591 | ₩60,670 | ₩61,466 | +1.31% | 4.9천 |
|---|
| 2026.08.03 | ₩60,629 | ₩61,165 | ₩60,629 | ₩61,028 | +0.66% | 4.7천 |
|---|
| 2026.07.31 | ₩59,975 | ₩60,162 | ₩59,828 | ₩60,114 | +0.23% | 5.9천 |
|---|
| 2026.07.30 | ₩60,202 | ₩60,202 | ₩59,527 | ₩60,197 | -0.01% | 4.9천 |
|---|
| 2026.07.29 | ₩60,402 | ₩61,458 | ₩60,402 | ₩60,815 | +0.68% | 6.5천 |
|---|
| 2026.07.28 | ₩59,708 | ₩60,802 | ₩59,708 | ₩60,802 | +1.83% | 1.6만 |
|---|
| 2026.07.27 | ₩58,759 | ₩59,293 | ₩58,759 | ₩59,220 | +0.78% | 1.3만 |
|---|
| 2026.07.24 | ₩57,404 | ₩58,218 | ₩57,396 | ₩57,793 | +0.68% | 4.5천 |
|---|
| 2026.07.23 | ₩57,877 | ₩57,877 | ₩57,062 | ₩57,216 | -1.14% | 9.8천 |
|---|
| 2026.07.22 | ₩58,799 | ₩58,879 | ₩58,372 | ₩58,405 | -0.67% | 3.3천 |
|---|
| 2026.07.21 | ₩59,108 | ₩59,267 | ₩59,108 | ₩59,247 | +0.24% | 2.8천 |
|---|
| 2026.07.20 | ₩59,855 | ₩59,855 | ₩59,521 | ₩59,527 | -0.55% | 4.4천 |
|---|
| 2026.07.17 | ₩60,309 | ₩60,309 | ₩59,668 | ₩59,768 | -0.90% | 2.9천 |
|---|
| 2026.07.16 | ₩61,002 | ₩61,084 | ₩60,483 | ₩60,583 | -0.69% | 2.8천 |
|---|
| 2026.07.15 | ₩60,910 | ₩60,910 | ₩60,262 | ₩60,262 | -1.06% | 2.8천 |
|---|
| 2026.07.14 | ₩59,761 | ₩60,289 | ₩59,481 | ₩59,610 | -0.25% | 1.5만 |
|---|
| 2026.07.13 | ₩59,828 | ₩61,458 | ₩59,761 | ₩59,761 | -0.11% | 1.7만 |
|---|
| 2026.07.10 | ₩59,988 | ₩60,215 | ₩59,801 | ₩59,815 | -0.29% | 2.5천 |
|---|
| 2026.07.09 | ₩58,398 | ₩61,404 | ₩58,398 | ₩59,486 | +1.86% | 6천 |
|---|
| 2026.07.08 | ₩58,751 | ₩58,894 | ₩58,425 | ₩58,894 | +0.24% | 4.7천 |
|---|
| 2026.07.07 | ₩60,309 | ₩60,476 | ₩59,828 | ₩59,891 | -0.69% | 1.2만 |
|---|
| 2026.07.06 | ₩59,868 | ₩59,868 | ₩59,334 | ₩59,689 | -0.30% | 4.8천 |
|---|
| 2026.07.02 | ₩59,681 | ₩60,002 | ₩59,521 | ₩59,975 | +0.49% | 5.4천 |
|---|
| 2026.07.01 | ₩58,318 | ₩59,567 | ₩58,318 | ₩59,148 | +1.42% | 5천 |
|---|
| 2026.06.30 | ₩58,011 | ₩58,151 | ₩57,637 | ₩57,877 | -0.23% | 1.1만 |
|---|
| 2026.06.29 | ₩58,465 | ₩58,632 | ₩58,211 | ₩58,267 | -0.34% | 4.2천 |
|---|
| 2026.06.26 | ₩57,303 | ₩58,198 | ₩57,303 | ₩58,177 | +1.52% | 4.7천 |
|---|
| 2026.06.25 | ₩57,329 | ₩57,777 | ₩56,986 | ₩56,986 | -0.60% | 5.1천 |
|---|
| 2026.06.24 | ₩56,768 | ₩58,499 | ₩56,768 | ₩57,810 | +1.84% | 5.4천 |
|---|
| 2026.06.23 | ₩56,742 | ₩56,942 | ₩56,742 | ₩56,784 | +0.08% | 4.3천 |
|---|
| 2026.06.22 | ₩57,423 | ₩57,517 | ₩56,569 | ₩56,660 | -1.33% | 6.6천 |
|---|
| 2026.06.18 | ₩56,899 | ₩57,997 | ₩56,899 | ₩57,804 | +1.59% | 9.6천 |
|---|
| 2026.06.17 | ₩58,225 | ₩58,225 | ₩56,788 | ₩56,788 | -2.47% | 4.8천 |
|---|
| 2026.06.16 | ₩58,305 | ₩61,792 | ₩57,917 | ₩58,203 | -0.17% | 2만 |
|---|
| 2026.06.15 | ₩57,316 | ₩58,372 | ₩57,316 | ₩57,837 | +0.91% | 2.6만 |
|---|
| 2026.06.12 | ₩57,383 | ₩57,383 | ₩53,321 | ₩56,795 | -1.02% | 2.1만 |
|---|
| 2026.06.11 | ₩55,927 | ₩57,041 | ₩55,927 | ₩57,041 | +1.99% | 4.5천 |
|---|
| 2026.06.10 | ₩56,448 | ₩56,782 | ₩56,154 | ₩56,231 | -0.38% | 6.2천 |
|---|
| 2026.06.09 | ₩57,263 | ₩57,263 | ₩56,601 | ₩56,822 | -0.77% | 3.2천 |
|---|
| 2026.06.08 | ₩56,234 | ₩56,889 | ₩56,234 | ₩56,425 | +0.34% | 6.1천 |
|---|
| 2026.06.05 | ₩57,012 | ₩57,196 | ₩56,461 | ₩56,568 | -0.78% | 2.2만 |
|---|
| 2026.06.04 | ₩56,955 | ₩57,637 | ₩56,942 | ₩57,072 | +0.20% | 6.1천 |
|---|
| 2026.06.03 | ₩56,982 | ₩56,982 | ₩56,354 | ₩56,555 | -0.75% | 5.4천 |
|---|
| 2026.06.02 | ₩57,904 | ₩57,904 | ₩57,036 | ₩57,181 | -1.25% | 1.1만 |
|---|
| 2026.06.01 | ₩57,904 | ₩58,478 | ₩57,830 | ₩58,291 | +0.67% | 4.5천 |
|---|
| 2026.05.29 | ₩58,452 | ₩58,572 | ₩58,024 | ₩58,098 | -0.61% | 7.8천 |
|---|
| 2026.05.28 | ₩58,251 | ₩58,686 | ₩57,971 | ₩58,649 | +0.68% | 7.7천 |
|---|
| 2026.05.27 | ₩57,690 | ₩58,786 | ₩57,690 | ₩58,282 | +1.03% | 6.9천 |
|---|
| 2026.05.26 | ₩57,784 | ₩58,104 | ₩57,517 | ₩57,637 | -0.25% | 6.4천 |
|---|
| 2026.05.22 | ₩57,663 | ₩57,784 | ₩57,423 | ₩57,643 | -0.03% | 1.9만 |
|---|
| 2026.05.21 | ₩56,768 | ₩57,543 | ₩56,247 | ₩57,356 | +1.04% | 8.4천 |
|---|
| 2026.05.20 | ₩56,448 | ₩57,557 | ₩56,394 | ₩57,510 | +1.88% | 9.4천 |
|---|
| 2026.05.19 | ₩57,236 | ₩57,236 | ₩56,766 | ₩56,766 | -0.82% | 3.1천 |
|---|
| 2026.05.18 | ₩56,768 | ₩57,817 | ₩56,768 | ₩57,313 | +0.96% | 1.8만 |
|---|
| 2026.05.15 | ₩56,915 | ₩57,216 | ₩56,755 | ₩56,882 | -0.06% | 5천 |
|---|
| 2026.05.14 | ₩56,915 | ₩57,263 | ₩56,691 | ₩56,995 | +0.14% | 7.4천 |
|---|
| 2026.05.13 | ₩57,249 | ₩57,249 | ₩56,649 | ₩56,943 | -0.53% | 5.8천 |
|---|
| 2026.05.12 | ₩56,969 | ₩57,610 | ₩56,969 | ₩57,569 | +1.05% | 3.1천 |
|---|
| 2026.05.11 | ₩58,185 | ₩58,185 | ₩57,340 | ₩57,340 | -1.45% | 5.3천 |
|---|
| 2026.05.08 | ₩58,853 | ₩58,853 | ₩58,185 | ₩58,365 | -0.83% | 4.6천 |
|---|
| 2026.05.07 | ₩59,040 | ₩59,360 | ₩58,732 | ₩58,950 | -0.15% | 9.9천 |
|---|
| 2026.05.06 | ₩58,585 | ₩59,213 | ₩58,585 | ₩59,012 | +0.73% | 5.6천 |
|---|
| 2026.05.05 | ₩58,291 | ₩58,318 | ₩58,078 | ₩58,118 | -0.30% | 5.5천 |
|---|
| 2026.05.04 | ₩58,919 | ₩59,207 | ₩58,372 | ₩58,432 | -0.83% | 9.4천 |
|---|
| 2026.05.01 | ₩59,026 | ₩59,327 | ₩58,706 | ₩59,070 | +0.07% | 4.5천 |
|---|
| 2026.04.30 | ₩58,452 | ₩59,093 | ₩58,238 | ₩58,927 | +0.81% | 4.3천 |
|---|
| 2026.04.29 | ₩58,229 | ₩58,585 | ₩57,957 | ₩58,551 | +0.55% | 3.5천 |
|---|
| 2026.04.28 | ₩58,829 | ₩58,918 | ₩58,719 | ₩58,726 | -0.17% | 4.6천 |
|---|
| 2026.04.27 | ₩59,427 | ₩59,654 | ₩59,207 | ₩59,207 | -0.37% | 6.3천 |
|---|
| 2026.04.24 | ₩59,033 | ₩59,467 | ₩59,026 | ₩59,380 | +0.59% | 6.2천 |
|---|
| 2026.04.23 | ₩60,122 | ₩60,122 | ₩58,706 | ₩59,183 | -1.56% | 5.9천 |
|---|
| 2026.04.22 | ₩61,191 | ₩61,344 | ₩60,377 | ₩60,531 | -1.08% | 4.4천 |
|---|
| 2026.04.21 | ₩61,605 | ₩62,012 | ₩60,946 | ₩60,946 | -1.07% | 5.7천 |
|---|
| 2026.04.20 | ₩60,710 | ₩61,550 | ₩60,710 | ₩61,550 | +1.38% | 5.6천 |
|---|
| 2026.04.17 | ₩60,095 | ₩61,364 | ₩60,095 | ₩61,045 | +1.58% | 7.6천 |
|---|
| 2026.04.16 | ₩59,855 | ₩61,030 | ₩58,532 | ₩59,637 | -0.36% | 2.5만 |
|---|
| 2026.04.15 | ₩58,759 | ₩60,429 | ₩58,605 | ₩59,494 | +1.25% | 6.9만 |
|---|
| 2026.04.14 | ₩57,450 | ₩58,959 | ₩57,450 | ₩58,438 | +1.72% | 2.1만 |
|---|
| 2026.04.13 | ₩55,913 | ₩57,370 | ₩55,907 | ₩57,370 | +2.60% | 8천 |
|---|
| 2026.04.10 | ₩56,595 | ₩56,595 | ₩55,993 | ₩56,274 | -0.57% | 5.8천 |
|---|
| 2026.04.09 | ₩55,940 | ₩56,929 | ₩55,058 | ₩56,588 | +1.16% | 2.2만 |
|---|
| 2026.04.08 | ₩56,728 | ₩57,436 | ₩56,221 | ₩56,377 | -0.62% | 1.1만 |
|---|
| 2026.04.07 | ₩54,871 | ₩55,110 | ₩54,310 | ₩54,953 | +0.15% | 1.9만 |
|---|
| 2026.04.06 | ₩54,778 | ₩57,450 | ₩54,778 | ₩55,219 | +0.80% | 2.6만 |
|---|
| 2026.04.02 | ₩53,348 | ₩54,657 | ₩53,208 | ₩54,484 | +2.13% | 1.4만 |
|---|
| 2026.04.01 | ₩54,031 | ₩54,738 | ₩53,981 | ₩54,297 | +0.49% | 5.9천 |
|---|
| 2026.03.31 | ₩53,427 | ₩54,390 | ₩53,174 | ₩54,305 | +1.64% | 2.3만 |
|---|
| 2026.03.30 | ₩52,707 | ₩53,268 | ₩52,477 | ₩52,689 | -0.03% | 7.1천 |
|---|
| 2026.03.27 | ₩53,101 | ₩53,253 | ₩52,413 | ₩52,526 | -1.08% | 7.3천 |
|---|
| 2026.03.26 | ₩54,604 | ₩54,778 | ₩53,802 | ₩53,842 | -1.39% | 6.7천 |
|---|
| 2026.03.25 | ₩54,818 | ₩55,065 | ₩54,150 | ₩54,410 | -0.74% | 3.9천 |
|---|
| 2026.03.24 | ₩54,524 | ₩54,731 | ₩54,204 | ₩54,204 | -0.59% | 3.6천 |
|---|
| 2026.03.23 | ₩55,132 | ₩55,566 | ₩54,911 | ₩55,072 | -0.11% | 2.1만 |
|---|
| 2026.03.20 | ₩54,778 | ₩54,778 | ₩54,070 | ₩54,150 | -1.15% | 1.1만 |
|---|
| 2026.03.19 | ₩54,751 | ₩55,125 | ₩54,458 | ₩55,031 | +0.51% | 4.7천 |
|---|
| 2026.03.18 | ₩56,167 | ₩56,361 | ₩55,272 | ₩55,272 | -1.59% | 5.8천 |
|---|
| 2026.03.17 | ₩56,688 | ₩56,808 | ₩56,341 | ₩56,372 | -0.56% | 5.1천 |
|---|
| 2026.03.16 | ₩55,553 | ₩56,207 | ₩55,553 | ₩55,788 | +0.42% | 3.2만 |
|---|
| 2026.03.13 | ₩55,419 | ₩55,786 | ₩55,132 | ₩55,237 | -0.33% | 4.9천 |
|---|
| 2026.03.12 | ₩55,940 | ₩56,241 | ₩55,219 | ₩55,252 | -1.23% | 9.5천 |
|---|
| 2026.03.11 | ₩56,889 | ₩57,289 | ₩56,221 | ₩56,490 | -0.70% | 4.8천 |
|---|
| 2026.03.10 | ₩56,768 | ₩57,490 | ₩56,555 | ₩56,822 | +0.09% | 6.8천 |
|---|
| 2026.03.09 | ₩56,528 | ₩57,471 | ₩55,860 | ₩57,471 | +1.67% | 1만 |
|---|
| 2026.03.06 | ₩57,249 | ₩57,514 | ₩56,846 | ₩57,514 | +0.46% | 1.2만 |
|---|
| 2026.03.05 | ₩57,610 | ₩58,412 | ₩57,610 | ₩58,158 | +0.95% | 5.1만 |
|---|
| 2026.03.04 | ₩57,249 | ₩58,759 | ₩57,249 | ₩57,737 | +0.85% | 1.1만 |
|---|
| 2026.03.03 | ₩56,127 | ₩57,476 | ₩55,633 | ₩57,243 | +1.99% | 2.1만 |
|---|
| 2026.03.02 | ₩56,889 | ₩57,837 | ₩56,742 | ₩57,613 | +1.27% | 2.5만 |
|---|
| 2026.02.27 | ₩57,737 | ₩58,278 | ₩55,427 | ₩58,075 | +0.59% | 2.7만 |
|---|
| 2026.02.26 | ₩57,583 | ₩58,412 | ₩57,571 | ₩58,175 | +1.03% | 1.1만 |
|---|
| 2026.02.25 | ₩56,768 | ₩57,236 | ₩56,675 | ₩57,236 | +0.82% | 4.8천 |
|---|
| 2026.02.24 | ₩55,953 | ₩56,835 | ₩55,953 | ₩56,688 | +1.31% | 2.9만 |
|---|
| 2026.02.23 | ₩57,183 | ₩57,183 | ₩55,579 | ₩56,003 | -2.06% | 1.6만 |
|---|
| 2026.02.20 | ₩56,728 | ₩58,131 | ₩56,728 | ₩57,615 | +1.56% | 1만 |
|---|
| 2026.02.19 | ₩57,183 | ₩57,217 | ₩56,715 | ₩56,935 | -0.43% | 4.7천 |
|---|
| 2026.02.18 | ₩56,835 | ₩57,757 | ₩56,835 | ₩57,583 | +1.32% | 8.4천 |
|---|
| 2026.02.17 | ₩56,234 | ₩56,822 | ₩55,873 | ₩56,621 | +0.69% | 2.9만 |
|---|
| 2026.02.13 | ₩56,087 | ₩56,780 | ₩56,074 | ₩56,356 | +0.48% | 8.3천 |
|---|
| 2026.02.12 | ₩57,971 | ₩57,984 | ₩56,007 | ₩56,139 | -3.16% | 5만 |
|---|
| 2026.02.11 | ₩58,893 | ₩60,269 | ₩57,770 | ₩57,917 | -1.66% | 1.6만 |
|---|
| 2026.02.10 | ₩59,093 | ₩59,634 | ₩58,974 | ₩58,974 | -0.20% | 4.2만 |
|---|
| 2026.02.09 | ₩58,732 | ₩59,040 | ₩58,372 | ₩58,879 | +0.25% | 5.8천 |
|---|
| 2026.02.06 | ₩58,358 | ₩59,100 | ₩58,358 | ₩59,100 | +1.27% | 5.7천 |
|---|
| 2026.02.05 | ₩58,953 | ₩58,953 | ₩58,215 | ₩58,254 | -1.19% | 5.7천 |
|---|
| 2026.02.04 | ₩59,855 | ₩59,864 | ₩58,879 | ₩59,542 | -0.52% | 9.1천 |
|---|
| 2026.02.03 | ₩60,870 | ₩61,004 | ₩59,387 | ₩59,669 | -1.97% | 1.5만 |
|---|
| 2026.02.02 | ₩60,817 | ₩61,717 | ₩60,817 | ₩61,498 | +1.12% | 5.7천 |
|---|
| 2026.01.30 | ₩61,525 | ₩61,551 | ₩61,004 | ₩61,144 | -0.62% | 1.7만 |
|---|
| 2026.01.29 | ₩62,259 | ₩62,259 | ₩61,424 | ₩61,966 | -0.47% | 7.4천 |
|---|
| 2026.01.28 | ₩63,235 | ₩65,212 | ₩61,865 | ₩62,056 | -1.86% | 2.3만 |
|---|
| 2026.01.27 | ₩63,422 | ₩63,422 | ₩61,872 | ₩63,008 | -0.65% | 1.3만 |
|---|
| 2026.01.26 | ₩63,261 | ₩63,569 | ₩63,088 | ₩63,288 | +0.04% | 1.1만 |
|---|
| 2026.01.23 | ₩63,224 | ₩64,811 | ₩62,994 | ₩63,155 | -0.11% | 2.3만 |
|---|
| 2026.01.22 | ₩63,221 | ₩63,876 | ₩62,954 | ₩63,220 | -0.00% | 2.2만 |
|---|
| 2026.01.21 | ₩61,971 | ₩64,117 | ₩60,536 | ₩62,817 | +1.36% | 1.5만 |
|---|
| 2026.01.20 | ₩61,966 | ₩62,500 | ₩61,752 | ₩61,860 | -0.17% | 1.8만 |
|---|
| 2026.01.16 | ₩63,148 | ₩63,221 | ₩62,941 | ₩62,941 | -0.33% | 5.9천 |
|---|
| 2026.01.15 | ₩63,891 | ₩63,891 | ₩63,408 | ₩63,549 | -0.54% | 3.7천 |
|---|
| 2026.01.14 | ₩63,983 | ₩63,983 | ₩62,540 | ₩63,555 | -0.67% | 1.5만 |
|---|
| 2026.01.13 | ₩64,410 | ₩64,410 | ₩63,970 | ₩64,330 | -0.12% | 5.9천 |
|---|
| 2026.01.12 | ₩64,197 | ₩64,598 | ₩63,879 | ₩64,377 | +0.28% | 5.1천 |
|---|
| 2026.01.09 | ₩64,557 | ₩65,586 | ₩63,823 | ₩64,638 | +0.12% | 7.7천 |
|---|
| 2026.01.08 | ₩63,624 | ₩64,878 | ₩63,624 | ₩64,551 | +1.46% | 4.8천 |
|---|
| 2026.01.07 | ₩64,397 | ₩64,557 | ₩64,130 | ₩64,130 | -0.41% | 4.8만 |
|---|
| 2026.01.06 | ₩63,328 | ₩64,424 | ₩63,328 | ₩64,350 | +1.61% | 4.9천 |
|---|
| 2026.01.05 | ₩62,406 | ₩64,050 | ₩62,406 | ₩63,535 | +1.81% | 7천 |
|---|
| 2026.01.02 | ₩62,635 | ₩62,807 | ₩62,286 | ₩62,400 | -0.38% | 6.6천 |
|---|
| 2025.12.31 | ₩62,894 | ₩62,968 | ₩62,694 | ₩62,694 | -0.32% | 3.8천 |
|---|
| 2025.12.30 | ₩63,061 | ₩63,248 | ₩62,839 | ₩63,060 | -0.00% | 1.4만 |
|---|
| 2025.12.29 | ₩63,088 | ₩63,395 | ₩63,074 | ₩63,320 | +0.37% | 4.6천 |
|---|
| 2025.12.26 | ₩63,449 | ₩63,449 | ₩63,181 | ₩63,364 | -0.13% | 2.3천 |
|---|
| 2025.12.24 | ₩62,874 | ₩63,449 | ₩62,874 | ₩63,328 | +0.72% | 3.4천 |
|---|
| 2025.12.23 | ₩62,774 | ₩62,944 | ₩62,694 | ₩62,944 | +0.27% | 4.1천 |
|---|
| 2025.12.22 | ₩62,994 | ₩63,181 | ₩62,893 | ₩62,990 | -0.01% | 1.1만 |
|---|
| 2025.12.19 | ₩62,938 | ₩63,756 | ₩62,286 | ₩62,917 | -0.03% | 4.3천 |
|---|
| 2025.12.18 | ₩62,834 | ₩64,103 | ₩62,834 | ₩63,053 | +0.35% | 7천 |
|---|
| 2025.12.17 | ₩62,962 | ₩63,930 | ₩62,426 | ₩62,426 | -0.85% | 4.9천 |
|---|
| 2025.12.16 | ₩63,008 | ₩63,101 | ₩62,700 | ₩62,937 | -0.11% | 4.4천 |
|---|
| 2025.12.15 | ₩63,462 | ₩63,462 | ₩62,787 | ₩62,787 | -1.06% | 4.3천 |
|---|
| 2025.12.12 | ₩63,813 | ₩63,876 | ₩63,195 | ₩63,261 | -0.86% | 9.2천 |
|---|
| 2025.12.11 | ₩62,754 | ₩63,475 | ₩62,754 | ₩63,382 | +1.00% | 9.6천 |
|---|
| 2025.12.10 | ₩62,366 | ₩63,049 | ₩62,366 | ₩62,914 | +0.88% | 3.9천 |
|---|
| 2025.12.09 | ₩62,368 | ₩62,767 | ₩62,368 | ₩62,604 | +0.38% | 4.5천 |
|---|
| 2025.12.08 | ₩63,074 | ₩63,074 | ₩62,409 | ₩62,540 | -0.85% | 5.1천 |
|---|
| 2025.12.05 | ₩62,607 | ₩63,502 | ₩62,607 | ₩62,968 | +0.58% | 4.9천 |
|---|
| 2025.12.04 | ₩62,821 | ₩62,821 | ₩62,400 | ₩62,634 | -0.30% | 4.4천 |
|---|
| 2025.12.03 | ₩62,797 | ₩62,914 | ₩62,620 | ₩62,707 | -0.14% | 4.6천 |
|---|
| 2025.12.02 | ₩62,286 | ₩62,754 | ₩62,153 | ₩62,527 | +0.39% | 6천 |
|---|
| 2025.12.01 | ₩62,006 | ₩62,734 | ₩62,006 | ₩62,380 | +0.60% | 8.6천 |
|---|
| 2025.11.28 | ₩61,885 | ₩62,487 | ₩61,885 | ₩62,361 | +0.77% | 6.8천 |
|---|
| 2025.11.26 | ₩61,698 | ₩62,166 | ₩61,698 | ₩61,792 | +0.15% | 5.1천 |
|---|
| 2025.11.25 | ₩60,589 | ₩61,565 | ₩60,589 | ₩61,446 | +1.41% | 6.3천 |
|---|
| 2025.11.24 | ₩59,961 | ₩60,362 | ₩59,961 | ₩60,190 | +0.38% | 9.3천 |
|---|
| 2025.11.21 | ₩58,732 | ₩60,120 | ₩58,732 | ₩59,761 | +1.75% | 4천 |
|---|
| 2025.11.20 | ₩60,883 | ₩60,883 | ₩58,425 | ₩58,521 | -3.88% | 6.2천 |
|---|
| 2025.11.19 | ₩60,149 | ₩60,255 | ₩59,481 | ₩60,002 | -0.24% | 4.9천 |
|---|
| 2025.11.18 | ₩59,975 | ₩60,442 | ₩59,774 | ₩60,130 | +0.26% | 7.6천 |
|---|
| 2025.11.17 | ₩61,249 | ₩61,444 | ₩60,135 | ₩60,466 | -1.28% | 6.9천 |
|---|
| 2025.11.14 | ₩61,298 | ₩61,792 | ₩61,110 | ₩61,331 | +0.05% | 8.6천 |
|---|
| 2025.11.13 | ₩62,674 | ₩62,674 | ₩61,645 | ₩61,725 | -1.51% | 5.1천 |
|---|
| 2025.11.12 | ₩62,874 | ₩63,041 | ₩62,727 | ₩62,953 | +0.13% | 4.4천 |
|---|
| 2025.11.11 | ₩62,580 | ₩62,747 | ₩62,340 | ₩62,714 | +0.21% | 4.7천 |
|---|
| 2025.11.10 | ₩62,072 | ₩62,425 | ₩61,912 | ₩62,425 | +0.57% | 4.7천 |
|---|
| 2025.11.07 | ₩60,790 | ₩61,525 | ₩60,676 | ₩61,525 | +1.21% | 6.5천 |
|---|
| 2025.11.06 | ₩62,072 | ₩62,072 | ₩61,006 | ₩61,053 | -1.64% | 7.7천 |
|---|
| 2025.11.05 | ₩62,326 | ₩62,794 | ₩62,246 | ₩62,567 | +0.39% | 5.2천 |
|---|
| 2025.11.04 | ₩62,353 | ₩62,533 | ₩62,113 | ₩62,185 | -0.27% | 7.7천 |
|---|
| 2025.11.03 | ₩63,435 | ₩63,435 | ₩62,614 | ₩63,105 | -0.52% | 6.2천 |
|---|
| 2025.10.31 | ₩63,208 | ₩63,406 | ₩62,927 | ₩63,151 | -0.09% | 8.9천 |
|---|
| 2025.10.30 | ₩62,887 | ₩63,876 | ₩62,861 | ₩62,974 | +0.14% | 5.6천 |
|---|
| 2025.10.29 | ₩65,413 | ₩65,413 | ₩64,344 | ₩64,529 | -1.35% | 8.1천 |
|---|
| 2025.10.28 | ₩66,535 | ₩66,535 | ₩66,000 | ₩66,071 | -0.70% | 6.4천 |
|---|
| 2025.10.27 | ₩65,920 | ₩66,218 | ₩65,920 | ₩66,181 | +0.40% | 1만 |
|---|
| 2025.10.24 | ₩65,827 | ₩65,827 | ₩65,538 | ₩65,538 | -0.44% | 3.8천 |
|---|
| 2025.10.23 | ₩65,199 | ₩65,326 | ₩64,851 | ₩65,259 | +0.09% | 6.8천 |
|---|
| 2025.10.22 | ₩64,771 | ₩65,453 | ₩64,691 | ₩64,993 | +0.34% | 5.7천 |
|---|
| 2025.10.21 | ₩65,557 | ₩66,067 | ₩65,557 | ₩66,016 | +0.70% | 8.8천 |
|---|
| 2025.10.20 | ₩64,905 | ₩65,459 | ₩64,905 | ₩65,398 | +0.76% | 2.4천 |
|---|
| 2025.10.17 | ₩64,010 | ₩64,583 | ₩63,959 | ₩64,471 | +0.72% | 4.2천 |
|---|
| 2025.10.16 | ₩65,159 | ₩65,263 | ₩63,836 | ₩64,121 | -1.59% | 2.4천 |
|---|
| 2025.10.15 | ₩65,519 | ₩65,839 | ₩64,905 | ₩64,957 | -0.86% | 3.4천 |
|---|
| 2025.10.14 | ₩64,050 | ₩65,342 | ₩63,740 | ₩65,065 | +1.59% | 3.7천 |
|---|
| 2025.10.13 | ₩64,117 | ₩64,598 | ₩64,090 | ₩64,598 | +0.75% | 4.6천 |
|---|
| 2025.10.10 | ₩65,653 | ₩65,653 | ₩63,475 | ₩63,575 | -3.16% | 5.2천 |
|---|