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 | ₩57,820 | ₩58,107 | ₩57,820 | ₩58,094 | +0.47% | 5.3천 |
| 2026.10.08 | ₩56,950 | ₩57,820 | ₩56,950 | ₩57,750 | +1.40% | 1만 |
| 2026.10.07 | ₩56,696 | ₩57,111 | ₩56,683 | ₩57,044 | +0.61% | 9.2천 |
| 2026.10.06 | ₩56,991 | ₩57,218 | ₩56,806 | ₩57,107 | +0.20% | 3.4천 |
| 2026.10.05 | ₩56,389 | ₩57,124 | ₩56,389 | ₩56,864 | +0.84% | 4.9천 |
| 2026.10.02 | ₩56,376 | ₩56,830 | ₩56,376 | ₩56,472 | +0.17% | 6천 |
| 2026.10.01 | ₩55,968 | ₩56,482 | ₩55,941 | ₩56,405 | +0.78% | 2.5천 |
| 2026.09.30 | ₩56,817 | ₩56,930 | ₩56,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,588 |
| -0.40% |
| 7천 |
| 2026.09.29 | ₩56,469 | ₩56,770 | ₩56,416 | ₩56,763 | +0.52% | 1.9만 |
|---|
| 2026.09.28 | ₩56,323 | ₩56,870 | ₩56,323 | ₩56,523 | +0.35% | 4.6천 |
|---|
| 2026.09.25 | ₩57,227 | ₩57,419 | ₩57,072 | ₩57,338 | +0.19% | 2천 |
|---|
| 2026.09.24 | ₩56,794 | ₩56,950 | ₩56,622 | ₩56,950 | +0.28% | 3.3천 |
|---|
| 2026.09.23 | ₩57,098 | ₩57,185 | ₩56,910 | ₩56,925 | -0.30% | 3.4천 |
|---|
| 2026.09.22 | ₩58,127 | ₩58,127 | ₩57,900 | ₩57,948 | -0.31% | 2.8천 |
|---|
| 2026.09.21 | ₩57,472 | ₩59,411 | ₩57,472 | ₩58,161 | +1.20% | 9.2천 |
|---|
| 2026.09.18 | ₩58,074 | ₩58,074 | ₩57,516 | ₩57,516 | -0.96% | 3.2천 |
|---|
| 2026.09.17 | ₩58,126 | ₩58,261 | ₩58,100 | ₩58,129 | +0.00% | 3.5천 |
|---|
| 2026.09.16 | ₩58,729 | ₩58,889 | ₩58,087 | ₩58,186 | -0.92% | 2.9천 |
|---|
| 2026.09.15 | ₩59,296 | ₩59,296 | ₩58,669 | ₩58,669 | -1.06% | 2천 |
|---|
| 2026.09.14 | ₩59,036 | ₩60,011 | ₩59,036 | ₩59,904 | +1.47% | 2.9천 |
|---|
| 2026.09.11 | ₩59,184 | ₩59,184 | ₩58,859 | ₩59,016 | -0.28% | 3.9천 |
|---|
| 2026.09.10 | ₩58,395 | ₩58,749 | ₩58,395 | ₩58,495 | +0.17% | 2.5천 |
|---|
| 2026.09.09 | ₩58,883 | ₩58,903 | ₩58,528 | ₩58,651 | -0.39% | 1.2만 |
|---|
| 2026.09.08 | ₩59,886 | ₩60,039 | ₩59,590 | ₩59,590 | -0.49% | 4.6천 |
|---|
| 2026.09.04 | ₩60,708 | ₩60,974 | ₩60,688 | ₩60,731 | +0.04% | 2.7천 |
|---|
| 2026.09.03 | ₩61,343 | ₩61,652 | ₩61,343 | ₩61,397 | +0.09% | 4.6천 |
|---|
| 2026.09.02 | ₩60,628 | ₩61,537 | ₩60,628 | ₩61,379 | +1.24% | 8.1천 |
|---|
| 2026.09.01 | ₩60,922 | ₩61,524 | ₩60,691 | ₩60,691 | -0.38% | 2.2천 |
|---|
| 2026.08.31 | ₩61,795 | ₩61,798 | ₩61,577 | ₩61,620 | -0.28% | 2.4천 |
|---|
| 2026.08.28 | ₩62,353 | ₩62,694 | ₩62,353 | ₩62,589 | +0.38% | 3천 |
|---|
| 2026.08.27 | ₩62,285 | ₩62,472 | ₩62,065 | ₩62,065 | -0.35% | 4.8천 |
|---|
| 2026.08.26 | ₩62,847 | ₩63,142 | ₩62,751 | ₩62,751 | -0.15% | 3.6천 |
|---|
| 2026.08.25 | ₩62,861 | ₩63,168 | ₩62,861 | ₩63,139 | +0.44% | 4.5천 |
|---|
| 2026.08.24 | ₩62,286 | ₩63,207 | ₩62,286 | ₩63,143 | +1.38% | 6.1천 |
|---|
| 2026.08.21 | ₩62,072 | ₩62,473 | ₩62,032 | ₩62,333 | +0.42% | 7.8천 |
|---|
| 2026.08.20 | ₩61,952 | ₩62,059 | ₩61,845 | ₩61,985 | +0.05% | 7.2천 |
|---|
| 2026.08.19 | ₩61,952 | ₩62,607 | ₩61,952 | ₩62,371 | +0.68% | 14.8만 |
|---|
| 2026.08.18 | ₩61,417 | ₩61,945 | ₩61,256 | ₩61,256 | -0.26% | 4.1천 |
|---|
| 2026.08.17 | ₩61,953 | ₩61,953 | ₩61,163 | ₩61,229 | -1.17% | 5.8천 |
|---|
| 2026.08.14 | ₩62,600 | ₩62,605 | ₩62,446 | ₩62,520 | -0.13% | 4.9천 |
|---|
| 2026.08.13 | ₩61,791 | ₩62,593 | ₩61,229 | ₩62,545 | +1.22% | 4.3천 |
|---|
| 2026.08.12 | ₩62,139 | ₩62,139 | ₩61,591 | ₩61,676 | -0.74% | 5천 |
|---|
| 2026.08.11 | ₩62,473 | ₩62,567 | ₩62,299 | ₩62,359 | -0.18% | 5.9천 |
|---|
| 2026.08.10 | ₩62,232 | ₩62,353 | ₩62,032 | ₩62,317 | +0.14% | 7.7천 |
|---|
| 2026.08.07 | ₩62,022 | ₩62,580 | ₩62,022 | ₩62,345 | +0.52% | 8천 |
|---|
| 2026.08.06 | ₩61,791 | ₩61,791 | ₩61,002 | ₩61,243 | -0.89% | 3.5천 |
|---|
| 2026.08.05 | ₩61,978 | ₩62,179 | ₩61,550 | ₩61,870 | -0.17% | 8.1천 |
|---|
| 2026.08.04 | ₩60,721 | ₩61,644 | ₩60,721 | ₩61,518 | +1.31% | 4.9천 |
|---|
| 2026.08.03 | ₩60,681 | ₩61,217 | ₩60,681 | ₩61,080 | +0.66% | 4.7천 |
|---|
| 2026.07.31 | ₩60,026 | ₩60,213 | ₩59,879 | ₩60,165 | +0.23% | 5.9천 |
|---|
| 2026.07.30 | ₩60,253 | ₩60,253 | ₩59,578 | ₩60,248 | -0.01% | 4.9천 |
|---|
| 2026.07.29 | ₩60,454 | ₩61,510 | ₩60,454 | ₩60,867 | +0.68% | 6.5천 |
|---|
| 2026.07.28 | ₩59,759 | ₩60,854 | ₩59,759 | ₩60,854 | +1.83% | 1.6만 |
|---|
| 2026.07.27 | ₩58,809 | ₩59,344 | ₩58,809 | ₩59,271 | +0.78% | 1.3만 |
|---|
| 2026.07.24 | ₩57,453 | ₩58,268 | ₩57,445 | ₩57,842 | +0.68% | 4.5천 |
|---|
| 2026.07.23 | ₩57,927 | ₩57,927 | ₩57,111 | ₩57,265 | -1.14% | 9.8천 |
|---|
| 2026.07.22 | ₩58,849 | ₩58,930 | ₩58,421 | ₩58,455 | -0.67% | 3.3천 |
|---|
| 2026.07.21 | ₩59,158 | ₩59,317 | ₩59,158 | ₩59,297 | +0.24% | 2.8천 |
|---|
| 2026.07.20 | ₩59,906 | ₩59,906 | ₩59,571 | ₩59,578 | -0.55% | 4.4천 |
|---|
| 2026.07.17 | ₩60,360 | ₩60,360 | ₩59,718 | ₩59,819 | -0.90% | 2.9천 |
|---|
| 2026.07.16 | ₩61,054 | ₩61,136 | ₩60,534 | ₩60,634 | -0.69% | 2.8천 |
|---|
| 2026.07.15 | ₩60,962 | ₩60,962 | ₩60,314 | ₩60,314 | -1.06% | 2.8천 |
|---|
| 2026.07.14 | ₩59,812 | ₩60,340 | ₩59,531 | ₩59,661 | -0.25% | 1.5만 |
|---|
| 2026.07.13 | ₩59,879 | ₩61,510 | ₩59,812 | ₩59,812 | -0.11% | 1.7만 |
|---|
| 2026.07.10 | ₩60,039 | ₩60,267 | ₩59,852 | ₩59,866 | -0.29% | 2.5천 |
|---|
| 2026.07.09 | ₩58,448 | ₩61,457 | ₩58,448 | ₩59,537 | +1.86% | 6천 |
|---|
| 2026.07.08 | ₩58,801 | ₩58,944 | ₩58,475 | ₩58,944 | +0.24% | 4.7천 |
|---|
| 2026.07.07 | ₩60,360 | ₩60,527 | ₩59,879 | ₩59,942 | -0.69% | 1.2만 |
|---|
| 2026.07.06 | ₩59,919 | ₩59,919 | ₩59,384 | ₩59,740 | -0.30% | 4.8천 |
|---|
| 2026.07.02 | ₩59,732 | ₩60,053 | ₩59,571 | ₩60,026 | +0.49% | 5.4천 |
|---|
| 2026.07.01 | ₩58,368 | ₩59,618 | ₩58,368 | ₩59,198 | +1.42% | 5천 |
|---|
| 2026.06.30 | ₩58,060 | ₩58,201 | ₩57,686 | ₩57,927 | -0.23% | 1.1만 |
|---|
| 2026.06.29 | ₩58,515 | ₩58,682 | ₩58,261 | ₩58,317 | -0.34% | 4.2천 |
|---|
| 2026.06.26 | ₩57,352 | ₩58,248 | ₩57,352 | ₩58,226 | +1.52% | 4.7천 |
|---|
| 2026.06.25 | ₩57,378 | ₩57,826 | ₩57,035 | ₩57,035 | -0.60% | 5.1천 |
|---|
| 2026.06.24 | ₩56,817 | ₩58,548 | ₩56,817 | ₩57,860 | +1.84% | 5.4천 |
|---|
| 2026.06.23 | ₩56,790 | ₩56,991 | ₩56,790 | ₩56,833 | +0.08% | 4.3천 |
|---|
| 2026.06.22 | ₩57,472 | ₩57,566 | ₩56,618 | ₩56,708 | -1.33% | 6.6천 |
|---|
| 2026.06.18 | ₩56,948 | ₩58,047 | ₩56,948 | ₩57,853 | +1.59% | 9.6천 |
|---|
| 2026.06.17 | ₩58,274 | ₩58,274 | ₩56,837 | ₩56,837 | -2.47% | 4.8천 |
|---|
| 2026.06.16 | ₩58,355 | ₩61,845 | ₩57,967 | ₩58,253 | -0.17% | 2만 |
|---|
| 2026.06.15 | ₩57,365 | ₩58,421 | ₩57,365 | ₩57,887 | +0.91% | 2.6만 |
|---|
| 2026.06.12 | ₩57,432 | ₩57,432 | ₩53,367 | ₩56,844 | -1.02% | 2.1만 |
|---|
| 2026.06.11 | ₩55,974 | ₩57,090 | ₩55,974 | ₩57,090 | +1.99% | 4.5천 |
|---|
| 2026.06.10 | ₩56,496 | ₩56,830 | ₩56,202 | ₩56,279 | -0.38% | 6.2천 |
|---|
| 2026.06.09 | ₩57,312 | ₩57,312 | ₩56,650 | ₩56,870 | -0.77% | 3.2천 |
|---|
| 2026.06.08 | ₩56,282 | ₩56,937 | ₩56,282 | ₩56,473 | +0.34% | 6.1천 |
|---|
| 2026.06.05 | ₩57,060 | ₩57,245 | ₩56,509 | ₩56,616 | -0.78% | 2.2만 |
|---|
| 2026.06.04 | ₩57,004 | ₩57,686 | ₩56,991 | ₩57,120 | +0.20% | 6.1천 |
|---|
| 2026.06.03 | ₩57,031 | ₩57,031 | ₩56,402 | ₩56,603 | -0.75% | 5.4천 |
|---|
| 2026.06.02 | ₩57,953 | ₩57,953 | ₩57,084 | ₩57,230 | -1.25% | 1.1만 |
|---|
| 2026.06.01 | ₩57,953 | ₩58,528 | ₩57,880 | ₩58,341 | +0.67% | 4.5천 |
|---|
| 2026.05.29 | ₩58,502 | ₩58,622 | ₩58,074 | ₩58,147 | -0.61% | 7.8천 |
|---|
| 2026.05.28 | ₩58,301 | ₩58,736 | ₩58,020 | ₩58,700 | +0.68% | 7.7천 |
|---|
| 2026.05.27 | ₩57,739 | ₩58,836 | ₩57,739 | ₩58,332 | +1.03% | 6.9천 |
|---|
| 2026.05.26 | ₩57,833 | ₩58,154 | ₩57,566 | ₩57,686 | -0.25% | 6.4천 |
|---|
| 2026.05.22 | ₩57,713 | ₩57,833 | ₩57,472 | ₩57,693 | -0.03% | 1.9만 |
|---|
| 2026.05.21 | ₩56,817 | ₩57,592 | ₩56,295 | ₩57,405 | +1.04% | 8.4천 |
|---|
| 2026.05.20 | ₩56,496 | ₩57,606 | ₩56,442 | ₩57,559 | +1.88% | 9.4천 |
|---|
| 2026.05.19 | ₩57,285 | ₩57,285 | ₩56,814 | ₩56,814 | -0.82% | 3.1천 |
|---|
| 2026.05.18 | ₩56,817 | ₩57,866 | ₩56,817 | ₩57,362 | +0.96% | 1.8만 |
|---|
| 2026.05.15 | ₩56,964 | ₩57,265 | ₩56,803 | ₩56,930 | -0.06% | 5천 |
|---|
| 2026.05.14 | ₩56,964 | ₩57,312 | ₩56,739 | ₩57,044 | +0.14% | 7.4천 |
|---|
| 2026.05.13 | ₩57,298 | ₩57,298 | ₩56,698 | ₩56,992 | -0.53% | 5.8천 |
|---|
| 2026.05.12 | ₩57,017 | ₩57,659 | ₩57,017 | ₩57,618 | +1.05% | 3.1천 |
|---|
| 2026.05.11 | ₩58,234 | ₩58,234 | ₩57,389 | ₩57,389 | -1.45% | 5.3천 |
|---|
| 2026.05.08 | ₩58,903 | ₩58,903 | ₩58,234 | ₩58,415 | -0.83% | 4.6천 |
|---|
| 2026.05.07 | ₩59,090 | ₩59,411 | ₩58,782 | ₩59,000 | -0.15% | 9.9천 |
|---|
| 2026.05.06 | ₩58,635 | ₩59,264 | ₩58,635 | ₩59,062 | +0.73% | 5.6천 |
|---|
| 2026.05.05 | ₩58,341 | ₩58,368 | ₩58,127 | ₩58,167 | -0.30% | 5.5천 |
|---|
| 2026.05.04 | ₩58,970 | ₩59,257 | ₩58,421 | ₩58,482 | -0.83% | 9.4천 |
|---|
| 2026.05.01 | ₩59,077 | ₩59,377 | ₩58,756 | ₩59,121 | +0.07% | 4.5천 |
|---|
| 2026.04.30 | ₩58,502 | ₩59,143 | ₩58,288 | ₩58,978 | +0.81% | 4.3천 |
|---|
| 2026.04.29 | ₩58,278 | ₩58,635 | ₩58,007 | ₩58,601 | +0.55% | 3.5천 |
|---|
| 2026.04.28 | ₩58,879 | ₩58,968 | ₩58,769 | ₩58,776 | -0.17% | 4.6천 |
|---|
| 2026.04.27 | ₩59,478 | ₩59,705 | ₩59,257 | ₩59,257 | -0.37% | 6.3천 |
|---|
| 2026.04.24 | ₩59,083 | ₩59,518 | ₩59,077 | ₩59,431 | +0.59% | 6.2천 |
|---|
| 2026.04.23 | ₩60,173 | ₩60,173 | ₩58,756 | ₩59,233 | -1.56% | 5.9천 |
|---|
| 2026.04.22 | ₩61,243 | ₩61,397 | ₩60,429 | ₩60,582 | -1.08% | 4.4천 |
|---|
| 2026.04.21 | ₩61,657 | ₩62,065 | ₩60,998 | ₩60,998 | -1.07% | 5.7천 |
|---|
| 2026.04.20 | ₩60,761 | ₩61,603 | ₩60,761 | ₩61,603 | +1.38% | 5.6천 |
|---|
| 2026.04.17 | ₩60,146 | ₩61,417 | ₩60,146 | ₩61,097 | +1.58% | 7.6천 |
|---|
| 2026.04.16 | ₩59,906 | ₩61,082 | ₩58,582 | ₩59,688 | -0.36% | 2.5만 |
|---|
| 2026.04.15 | ₩58,809 | ₩60,481 | ₩58,655 | ₩59,545 | +1.25% | 6.9만 |
|---|
| 2026.04.14 | ₩57,499 | ₩59,010 | ₩57,499 | ₩58,488 | +1.72% | 2.1만 |
|---|
| 2026.04.13 | ₩55,961 | ₩57,419 | ₩55,954 | ₩57,419 | +2.60% | 8천 |
|---|
| 2026.04.10 | ₩56,643 | ₩56,643 | ₩56,041 | ₩56,322 | -0.57% | 5.8천 |
|---|
| 2026.04.09 | ₩55,988 | ₩56,977 | ₩55,105 | ₩56,636 | +1.16% | 2.2만 |
|---|
| 2026.04.08 | ₩56,777 | ₩57,485 | ₩56,269 | ₩56,425 | -0.62% | 1.1만 |
|---|
| 2026.04.07 | ₩54,918 | ₩55,157 | ₩54,356 | ₩55,000 | +0.15% | 1.9만 |
|---|
| 2026.04.06 | ₩54,824 | ₩57,499 | ₩54,824 | ₩55,266 | +0.80% | 2.6만 |
|---|
| 2026.04.02 | ₩53,394 | ₩54,704 | ₩53,253 | ₩54,530 | +2.13% | 1.4만 |
|---|
| 2026.04.01 | ₩54,077 | ₩54,784 | ₩54,027 | ₩54,343 | +0.49% | 5.9천 |
|---|
| 2026.03.31 | ₩53,472 | ₩54,437 | ₩53,220 | ₩54,351 | +1.64% | 2.3만 |
|---|
| 2026.03.30 | ₩52,752 | ₩53,313 | ₩52,522 | ₩52,734 | -0.03% | 7.1천 |
|---|
| 2026.03.27 | ₩53,146 | ₩53,299 | ₩52,458 | ₩52,571 | -1.08% | 7.3천 |
|---|
| 2026.03.26 | ₩54,651 | ₩54,824 | ₩53,848 | ₩53,888 | -1.39% | 6.7천 |
|---|
| 2026.03.25 | ₩54,864 | ₩55,112 | ₩54,196 | ₩54,457 | -0.74% | 3.9천 |
|---|
| 2026.03.24 | ₩54,570 | ₩54,778 | ₩54,251 | ₩54,251 | -0.59% | 3.6천 |
|---|
| 2026.03.23 | ₩55,179 | ₩55,613 | ₩54,958 | ₩55,119 | -0.11% | 2.1만 |
|---|
| 2026.03.20 | ₩54,824 | ₩54,824 | ₩54,116 | ₩54,196 | -1.15% | 1.1만 |
|---|
| 2026.03.19 | ₩54,798 | ₩55,172 | ₩54,505 | ₩55,078 | +0.51% | 4.7천 |
|---|
| 2026.03.18 | ₩56,215 | ₩56,409 | ₩55,319 | ₩55,319 | -1.59% | 5.8천 |
|---|
| 2026.03.17 | ₩56,737 | ₩56,857 | ₩56,389 | ₩56,420 | -0.56% | 5.1천 |
|---|
| 2026.03.16 | ₩55,600 | ₩56,255 | ₩55,600 | ₩55,835 | +0.42% | 3.2만 |
|---|
| 2026.03.13 | ₩55,466 | ₩55,834 | ₩55,179 | ₩55,284 | -0.33% | 4.9천 |
|---|
| 2026.03.12 | ₩55,988 | ₩56,289 | ₩55,266 | ₩55,299 | -1.23% | 9.5천 |
|---|
| 2026.03.11 | ₩56,937 | ₩57,338 | ₩56,269 | ₩56,539 | -0.70% | 4.8천 |
|---|
| 2026.03.10 | ₩56,817 | ₩57,539 | ₩56,603 | ₩56,870 | +0.09% | 6.8천 |
|---|
| 2026.03.09 | ₩56,576 | ₩57,520 | ₩55,907 | ₩57,520 | +1.67% | 1만 |
|---|
| 2026.03.06 | ₩57,298 | ₩57,563 | ₩56,894 | ₩57,563 | +0.46% | 1.2만 |
|---|
| 2026.03.05 | ₩57,659 | ₩58,462 | ₩57,659 | ₩58,207 | +0.95% | 5.1만 |
|---|
| 2026.03.04 | ₩57,298 | ₩58,809 | ₩57,298 | ₩57,786 | +0.85% | 1.1만 |
|---|
| 2026.03.03 | ₩56,175 | ₩57,525 | ₩55,680 | ₩57,291 | +1.99% | 2.1만 |
|---|
| 2026.03.02 | ₩56,937 | ₩57,887 | ₩56,790 | ₩57,662 | +1.27% | 2.5만 |
|---|
| 2026.02.27 | ₩57,786 | ₩58,328 | ₩55,474 | ₩58,125 | +0.59% | 2.7만 |
|---|
| 2026.02.26 | ₩57,632 | ₩58,462 | ₩57,620 | ₩58,225 | +1.03% | 1.1만 |
|---|
| 2026.02.25 | ₩56,817 | ₩57,285 | ₩56,723 | ₩57,285 | +0.82% | 4.8천 |
|---|
| 2026.02.24 | ₩56,001 | ₩56,884 | ₩56,001 | ₩56,737 | +1.31% | 2.9만 |
|---|
| 2026.02.23 | ₩57,231 | ₩57,231 | ₩55,627 | ₩56,051 | -2.06% | 1.6만 |
|---|
| 2026.02.20 | ₩56,777 | ₩58,181 | ₩56,777 | ₩57,665 | +1.56% | 1만 |
|---|
| 2026.02.19 | ₩57,231 | ₩57,266 | ₩56,763 | ₩56,984 | -0.43% | 4.7천 |
|---|
| 2026.02.18 | ₩56,884 | ₩57,806 | ₩56,884 | ₩57,632 | +1.32% | 8.4천 |
|---|
| 2026.02.17 | ₩56,282 | ₩56,870 | ₩55,921 | ₩56,670 | +0.69% | 2.9만 |
|---|
| 2026.02.13 | ₩56,135 | ₩56,829 | ₩56,121 | ₩56,404 | +0.48% | 8.3천 |
|---|
| 2026.02.12 | ₩58,020 | ₩58,034 | ₩56,055 | ₩56,187 | -3.16% | 5만 |
|---|
| 2026.02.11 | ₩58,943 | ₩60,320 | ₩57,820 | ₩57,967 | -1.66% | 1.6만 |
|---|
| 2026.02.10 | ₩59,143 | ₩59,685 | ₩59,024 | ₩59,024 | -0.20% | 4.2만 |
|---|
| 2026.02.09 | ₩58,782 | ₩59,090 | ₩58,421 | ₩58,930 | +0.25% | 5.8천 |
|---|
| 2026.02.06 | ₩58,408 | ₩59,150 | ₩58,408 | ₩59,150 | +1.27% | 5.7천 |
|---|
| 2026.02.05 | ₩59,003 | ₩59,003 | ₩58,265 | ₩58,304 | -1.19% | 5.7천 |
|---|
| 2026.02.04 | ₩59,906 | ₩59,915 | ₩58,930 | ₩59,593 | -0.52% | 9.1천 |
|---|
| 2026.02.03 | ₩60,922 | ₩61,056 | ₩59,438 | ₩59,720 | -1.97% | 1.5만 |
|---|
| 2026.02.02 | ₩60,868 | ₩61,770 | ₩60,868 | ₩61,550 | +1.12% | 5.7천 |
|---|
| 2026.01.30 | ₩61,577 | ₩61,604 | ₩61,056 | ₩61,196 | -0.62% | 1.7만 |
|---|
| 2026.01.29 | ₩62,313 | ₩62,313 | ₩61,477 | ₩62,018 | -0.47% | 7.4천 |
|---|
| 2026.01.28 | ₩63,289 | ₩65,268 | ₩61,918 | ₩62,109 | -1.86% | 2.3만 |
|---|
| 2026.01.27 | ₩63,476 | ₩63,476 | ₩61,925 | ₩63,061 | -0.65% | 1.3만 |
|---|
| 2026.01.26 | ₩63,315 | ₩63,623 | ₩63,142 | ₩63,342 | +0.04% | 1.1만 |
|---|
| 2026.01.23 | ₩63,278 | ₩64,867 | ₩63,048 | ₩63,208 | -0.11% | 2.3만 |
|---|
| 2026.01.22 | ₩63,275 | ₩63,931 | ₩63,008 | ₩63,274 | -0.00% | 2.2만 |
|---|
| 2026.01.21 | ₩62,024 | ₩64,171 | ₩60,588 | ₩62,870 | +1.36% | 1.5만 |
|---|
| 2026.01.20 | ₩62,018 | ₩62,553 | ₩61,804 | ₩61,913 | -0.17% | 1.8만 |
|---|
| 2026.01.16 | ₩63,202 | ₩63,275 | ₩62,995 | ₩62,995 | -0.33% | 5.9천 |
|---|
| 2026.01.15 | ₩63,945 | ₩63,945 | ₩63,463 | ₩63,603 | -0.54% | 3.7천 |
|---|
| 2026.01.14 | ₩64,038 | ₩64,038 | ₩62,593 | ₩63,610 | -0.67% | 1.5만 |
|---|
| 2026.01.13 | ₩64,465 | ₩64,465 | ₩64,024 | ₩64,385 | -0.12% | 5.9천 |
|---|
| 2026.01.12 | ₩64,251 | ₩64,653 | ₩63,933 | ₩64,432 | +0.28% | 5.1천 |
|---|
| 2026.01.09 | ₩64,613 | ₩65,642 | ₩63,877 | ₩64,693 | +0.12% | 7.7천 |
|---|
| 2026.01.08 | ₩63,678 | ₩64,933 | ₩63,678 | ₩64,606 | +1.46% | 4.8천 |
|---|
| 2026.01.07 | ₩64,452 | ₩64,613 | ₩64,185 | ₩64,185 | -0.41% | 4.8만 |
|---|
| 2026.01.06 | ₩63,382 | ₩64,479 | ₩63,382 | ₩64,405 | +1.61% | 4.9천 |
|---|
| 2026.01.05 | ₩62,460 | ₩64,104 | ₩62,460 | ₩63,590 | +1.81% | 7천 |
|---|
| 2026.01.02 | ₩62,688 | ₩62,861 | ₩62,339 | ₩62,453 | -0.38% | 6.6천 |
|---|
| 2025.12.31 | ₩62,948 | ₩63,021 | ₩62,747 | ₩62,747 | -0.32% | 3.8천 |
|---|
| 2025.12.30 | ₩63,115 | ₩63,302 | ₩62,893 | ₩63,114 | -0.00% | 1.4만 |
|---|
| 2025.12.29 | ₩63,142 | ₩63,449 | ₩63,128 | ₩63,374 | +0.37% | 4.6천 |
|---|
| 2025.12.26 | ₩63,503 | ₩63,503 | ₩63,235 | ₩63,418 | -0.13% | 2.3천 |
|---|
| 2025.12.24 | ₩62,928 | ₩63,503 | ₩62,928 | ₩63,382 | +0.72% | 3.4천 |
|---|
| 2025.12.23 | ₩62,827 | ₩62,997 | ₩62,747 | ₩62,997 | +0.27% | 4.1천 |
|---|
| 2025.12.22 | ₩63,048 | ₩63,235 | ₩62,946 | ₩63,044 | -0.01% | 1.1만 |
|---|
| 2025.12.19 | ₩62,992 | ₩63,810 | ₩62,339 | ₩62,970 | -0.03% | 4.3천 |
|---|
| 2025.12.18 | ₩62,888 | ₩64,158 | ₩62,888 | ₩63,107 | +0.35% | 7천 |
|---|
| 2025.12.17 | ₩63,016 | ₩63,984 | ₩62,480 | ₩62,480 | -0.85% | 4.9천 |
|---|
| 2025.12.16 | ₩63,061 | ₩63,155 | ₩62,754 | ₩62,991 | -0.11% | 4.4천 |
|---|
| 2025.12.15 | ₩63,516 | ₩63,516 | ₩62,841 | ₩62,841 | -1.06% | 4.3천 |
|---|
| 2025.12.12 | ₩63,868 | ₩63,931 | ₩63,249 | ₩63,315 | -0.86% | 9.2천 |
|---|
| 2025.12.11 | ₩62,807 | ₩63,529 | ₩62,807 | ₩63,436 | +1.00% | 9.6천 |
|---|
| 2025.12.10 | ₩62,420 | ₩63,103 | ₩62,420 | ₩62,968 | +0.88% | 3.9천 |
|---|
| 2025.12.09 | ₩62,421 | ₩62,821 | ₩62,421 | ₩62,658 | +0.38% | 4.5천 |
|---|
| 2025.12.08 | ₩63,128 | ₩63,128 | ₩62,462 | ₩62,593 | -0.85% | 5.1천 |
|---|
| 2025.12.05 | ₩62,660 | ₩63,556 | ₩62,660 | ₩63,021 | +0.58% | 4.9천 |
|---|
| 2025.12.04 | ₩62,874 | ₩62,874 | ₩62,453 | ₩62,687 | -0.30% | 4.4천 |
|---|
| 2025.12.03 | ₩62,850 | ₩62,968 | ₩62,674 | ₩62,761 | -0.14% | 4.6천 |
|---|
| 2025.12.02 | ₩62,339 | ₩62,807 | ₩62,206 | ₩62,580 | +0.39% | 6천 |
|---|
| 2025.12.01 | ₩62,059 | ₩62,787 | ₩62,059 | ₩62,433 | +0.60% | 8.6천 |
|---|
| 2025.11.28 | ₩61,938 | ₩62,540 | ₩61,938 | ₩62,414 | +0.77% | 6.8천 |
|---|
| 2025.11.26 | ₩61,751 | ₩62,219 | ₩61,751 | ₩61,845 | +0.15% | 5.1천 |
|---|
| 2025.11.25 | ₩60,641 | ₩61,617 | ₩60,641 | ₩61,498 | +1.41% | 6.3천 |
|---|
| 2025.11.24 | ₩60,013 | ₩60,414 | ₩60,013 | ₩60,241 | +0.38% | 9.3천 |
|---|
| 2025.11.21 | ₩58,782 | ₩60,172 | ₩58,782 | ₩59,812 | +1.75% | 4천 |
|---|
| 2025.11.20 | ₩60,935 | ₩60,935 | ₩58,475 | ₩58,571 | -3.88% | 6.2천 |
|---|
| 2025.11.19 | ₩60,200 | ₩60,307 | ₩59,531 | ₩60,053 | -0.24% | 4.9천 |
|---|
| 2025.11.18 | ₩60,026 | ₩60,494 | ₩59,825 | ₩60,181 | +0.26% | 7.6천 |
|---|
| 2025.11.17 | ₩61,302 | ₩61,497 | ₩60,186 | ₩60,518 | -1.28% | 6.9천 |
|---|
| 2025.11.14 | ₩61,350 | ₩61,845 | ₩61,163 | ₩61,383 | +0.05% | 8.6천 |
|---|
| 2025.11.13 | ₩62,727 | ₩62,727 | ₩61,697 | ₩61,778 | -1.51% | 5.1천 |
|---|
| 2025.11.12 | ₩62,928 | ₩63,095 | ₩62,781 | ₩63,007 | +0.13% | 4.4천 |
|---|
| 2025.11.11 | ₩62,634 | ₩62,801 | ₩62,393 | ₩62,767 | +0.21% | 4.7천 |
|---|
| 2025.11.10 | ₩62,125 | ₩62,478 | ₩61,965 | ₩62,478 | +0.57% | 4.7천 |
|---|
| 2025.11.07 | ₩60,842 | ₩61,577 | ₩60,728 | ₩61,577 | +1.21% | 6.5천 |
|---|
| 2025.11.06 | ₩62,125 | ₩62,125 | ₩61,058 | ₩61,105 | -1.64% | 7.7천 |
|---|
| 2025.11.05 | ₩62,379 | ₩62,847 | ₩62,299 | ₩62,620 | +0.39% | 5.2천 |
|---|
| 2025.11.04 | ₩62,406 | ₩62,587 | ₩62,166 | ₩62,238 | -0.27% | 7.7천 |
|---|
| 2025.11.03 | ₩63,489 | ₩63,489 | ₩62,667 | ₩63,159 | -0.52% | 6.2천 |
|---|
| 2025.10.31 | ₩63,262 | ₩63,460 | ₩62,981 | ₩63,204 | -0.09% | 8.9천 |
|---|
| 2025.10.30 | ₩62,941 | ₩63,931 | ₩62,914 | ₩63,028 | +0.14% | 5.6천 |
|---|
| 2025.10.29 | ₩65,468 | ₩65,468 | ₩64,399 | ₩64,584 | -1.35% | 8.1천 |
|---|
| 2025.10.28 | ₩66,592 | ₩66,592 | ₩66,057 | ₩66,128 | -0.70% | 6.4천 |
|---|
| 2025.10.27 | ₩65,976 | ₩66,275 | ₩65,976 | ₩66,237 | +0.40% | 1만 |
|---|
| 2025.10.24 | ₩65,883 | ₩65,883 | ₩65,594 | ₩65,594 | -0.44% | 3.8천 |
|---|
| 2025.10.23 | ₩65,254 | ₩65,381 | ₩64,907 | ₩65,315 | +0.09% | 6.8천 |
|---|
| 2025.10.22 | ₩64,826 | ₩65,508 | ₩64,746 | ₩65,048 | +0.34% | 5.7천 |
|---|
| 2025.10.21 | ₩65,613 | ₩66,124 | ₩65,613 | ₩66,073 | +0.70% | 8.8천 |
|---|
| 2025.10.20 | ₩64,960 | ₩65,515 | ₩64,960 | ₩65,454 | +0.76% | 2.4천 |
|---|
| 2025.10.17 | ₩64,064 | ₩64,638 | ₩64,013 | ₩64,526 | +0.72% | 4.2천 |
|---|
| 2025.10.16 | ₩65,214 | ₩65,319 | ₩63,890 | ₩64,175 | -1.59% | 2.4천 |
|---|
| 2025.10.15 | ₩65,575 | ₩65,895 | ₩64,960 | ₩65,012 | -0.86% | 3.4천 |
|---|
| 2025.10.14 | ₩64,104 | ₩65,397 | ₩63,794 | ₩65,121 | +1.59% | 3.7천 |
|---|
| 2025.10.13 | ₩64,171 | ₩64,653 | ₩64,145 | ₩64,653 | +0.75% | 4.6천 |
|---|
| 2025.10.10 | ₩65,709 | ₩65,709 | ₩63,529 | ₩63,630 | -3.16% | 5.2천 |
|---|