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 | ₩57,850 | ₩58,138 | ₩57,850 | ₩58,124 | +0.47% | 5.3천 |
| 2026.10.08 | ₩56,980 | ₩57,850 | ₩56,980 | ₩57,780 | +1.40% | 1만 |
| 2026.10.07 | ₩56,726 | ₩57,141 | ₩56,713 | ₩57,074 | +0.61% | 9.2천 |
| 2026.10.06 | ₩57,020 | ₩57,248 | ₩56,836 | ₩57,137 | +0.20% | 3.4천 |
| 2026.10.05 | ₩56,418 | ₩57,154 | ₩56,418 | ₩56,893 | +0.84% | 4.9천 |
| 2026.10.02 | ₩56,405 | ₩56,860 | ₩56,405 | ₩56,501 | +0.17% | 6천 |
| 2026.10.01 | ₩55,997 | ₩56,512 | ₩55,970 | ₩56,434 | +0.78% | 2.5천 |
| 2026.09.30 | ₩56,847 | ₩56,960 | ₩56,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,618 |
| -0.40% |
| 7천 |
| 2026.09.29 | ₩56,499 | ₩56,800 | ₩56,445 | ₩56,793 | +0.52% | 1.9만 |
|---|
| 2026.09.28 | ₩56,353 | ₩56,900 | ₩56,353 | ₩56,552 | +0.35% | 4.6천 |
|---|
| 2026.09.25 | ₩57,257 | ₩57,449 | ₩57,102 | ₩57,368 | +0.19% | 2천 |
|---|
| 2026.09.24 | ₩56,824 | ₩56,980 | ₩56,651 | ₩56,980 | +0.28% | 3.3천 |
|---|
| 2026.09.23 | ₩57,127 | ₩57,214 | ₩56,940 | ₩56,955 | -0.30% | 3.4천 |
|---|
| 2026.09.22 | ₩58,158 | ₩58,158 | ₩57,930 | ₩57,978 | -0.31% | 2.8천 |
|---|
| 2026.09.21 | ₩57,502 | ₩59,442 | ₩57,502 | ₩58,191 | +1.20% | 9.2천 |
|---|
| 2026.09.18 | ₩58,104 | ₩58,104 | ₩57,546 | ₩57,546 | -0.96% | 3.2천 |
|---|
| 2026.09.17 | ₩58,156 | ₩58,291 | ₩58,131 | ₩58,159 | +0.00% | 3.5천 |
|---|
| 2026.09.16 | ₩58,760 | ₩58,920 | ₩58,118 | ₩58,217 | -0.92% | 2.9천 |
|---|
| 2026.09.15 | ₩59,327 | ₩59,327 | ₩58,699 | ₩58,699 | -1.06% | 2천 |
|---|
| 2026.09.14 | ₩59,067 | ₩60,043 | ₩59,067 | ₩59,936 | +1.47% | 2.9천 |
|---|
| 2026.09.11 | ₩59,215 | ₩59,215 | ₩58,889 | ₩59,047 | -0.28% | 3.9천 |
|---|
| 2026.09.10 | ₩58,425 | ₩58,780 | ₩58,425 | ₩58,526 | +0.17% | 2.5천 |
|---|
| 2026.09.09 | ₩58,914 | ₩58,934 | ₩58,559 | ₩58,682 | -0.39% | 1.2만 |
|---|
| 2026.09.08 | ₩59,917 | ₩60,071 | ₩59,621 | ₩59,621 | -0.49% | 4.6천 |
|---|
| 2026.09.04 | ₩60,740 | ₩61,006 | ₩60,720 | ₩60,762 | +0.04% | 2.7천 |
|---|
| 2026.09.03 | ₩61,375 | ₩61,684 | ₩61,375 | ₩61,429 | +0.09% | 4.6천 |
|---|
| 2026.09.02 | ₩60,659 | ₩61,569 | ₩60,659 | ₩61,411 | +1.24% | 8.1천 |
|---|
| 2026.09.01 | ₩60,954 | ₩61,556 | ₩60,722 | ₩60,722 | -0.38% | 2.2천 |
|---|
| 2026.08.31 | ₩61,827 | ₩61,830 | ₩61,609 | ₩61,652 | -0.28% | 2.4천 |
|---|
| 2026.08.28 | ₩62,385 | ₩62,727 | ₩62,385 | ₩62,622 | +0.38% | 3천 |
|---|
| 2026.08.27 | ₩62,317 | ₩62,504 | ₩62,098 | ₩62,098 | -0.35% | 4.8천 |
|---|
| 2026.08.26 | ₩62,880 | ₩63,175 | ₩62,784 | ₩62,784 | -0.15% | 3.6천 |
|---|
| 2026.08.25 | ₩62,894 | ₩63,201 | ₩62,894 | ₩63,172 | +0.44% | 4.5천 |
|---|
| 2026.08.24 | ₩62,318 | ₩63,240 | ₩62,318 | ₩63,176 | +1.38% | 6.1천 |
|---|
| 2026.08.21 | ₩62,104 | ₩62,506 | ₩62,064 | ₩62,365 | +0.42% | 7.8천 |
|---|
| 2026.08.20 | ₩61,984 | ₩62,091 | ₩61,877 | ₩62,017 | +0.05% | 7.2천 |
|---|
| 2026.08.19 | ₩61,984 | ₩62,640 | ₩61,984 | ₩62,404 | +0.68% | 14.8만 |
|---|
| 2026.08.18 | ₩61,449 | ₩61,977 | ₩61,288 | ₩61,288 | -0.26% | 4.1천 |
|---|
| 2026.08.17 | ₩61,985 | ₩61,985 | ₩61,195 | ₩61,262 | -1.17% | 5.8천 |
|---|
| 2026.08.14 | ₩62,633 | ₩62,638 | ₩62,479 | ₩62,553 | -0.13% | 4.9천 |
|---|
| 2026.08.13 | ₩61,823 | ₩62,626 | ₩61,262 | ₩62,578 | +1.22% | 4.3천 |
|---|
| 2026.08.12 | ₩62,171 | ₩62,171 | ₩61,623 | ₩61,708 | -0.74% | 5천 |
|---|
| 2026.08.11 | ₩62,506 | ₩62,599 | ₩62,332 | ₩62,392 | -0.18% | 5.9천 |
|---|
| 2026.08.10 | ₩62,265 | ₩62,385 | ₩62,064 | ₩62,349 | +0.14% | 7.7천 |
|---|
| 2026.08.07 | ₩62,055 | ₩62,613 | ₩62,055 | ₩62,377 | +0.52% | 8천 |
|---|
| 2026.08.06 | ₩61,823 | ₩61,823 | ₩61,034 | ₩61,275 | -0.89% | 3.5천 |
|---|
| 2026.08.05 | ₩62,011 | ₩62,211 | ₩61,583 | ₩61,902 | -0.17% | 8.1천 |
|---|
| 2026.08.04 | ₩60,753 | ₩61,676 | ₩60,753 | ₩61,551 | +1.31% | 4.9천 |
|---|
| 2026.08.03 | ₩60,713 | ₩61,249 | ₩60,713 | ₩61,112 | +0.66% | 4.7천 |
|---|
| 2026.07.31 | ₩60,057 | ₩60,245 | ₩59,910 | ₩60,197 | +0.23% | 5.9천 |
|---|
| 2026.07.30 | ₩60,285 | ₩60,285 | ₩59,609 | ₩60,280 | -0.01% | 4.9천 |
|---|
| 2026.07.29 | ₩60,486 | ₩61,542 | ₩60,486 | ₩60,899 | +0.68% | 6.5천 |
|---|
| 2026.07.28 | ₩59,790 | ₩60,886 | ₩59,790 | ₩60,886 | +1.83% | 1.6만 |
|---|
| 2026.07.27 | ₩58,840 | ₩59,375 | ₩58,840 | ₩59,302 | +0.78% | 1.3만 |
|---|
| 2026.07.24 | ₩57,483 | ₩58,298 | ₩57,475 | ₩57,873 | +0.68% | 4.5천 |
|---|
| 2026.07.23 | ₩57,957 | ₩57,957 | ₩57,141 | ₩57,295 | -1.14% | 9.8천 |
|---|
| 2026.07.22 | ₩58,880 | ₩58,960 | ₩58,452 | ₩58,485 | -0.67% | 3.3천 |
|---|
| 2026.07.21 | ₩59,189 | ₩59,348 | ₩59,189 | ₩59,328 | +0.24% | 2.8천 |
|---|
| 2026.07.20 | ₩59,937 | ₩59,937 | ₩59,603 | ₩59,609 | -0.55% | 4.4천 |
|---|
| 2026.07.17 | ₩60,392 | ₩60,392 | ₩59,750 | ₩59,850 | -0.90% | 2.9천 |
|---|
| 2026.07.16 | ₩61,086 | ₩61,168 | ₩60,566 | ₩60,666 | -0.69% | 2.8천 |
|---|
| 2026.07.15 | ₩60,994 | ₩60,994 | ₩60,345 | ₩60,345 | -1.06% | 2.8천 |
|---|
| 2026.07.14 | ₩59,843 | ₩60,372 | ₩59,562 | ₩59,692 | -0.25% | 1.5만 |
|---|
| 2026.07.13 | ₩59,910 | ₩61,542 | ₩59,843 | ₩59,843 | -0.11% | 1.7만 |
|---|
| 2026.07.10 | ₩60,071 | ₩60,298 | ₩59,884 | ₩59,897 | -0.29% | 2.5천 |
|---|
| 2026.07.09 | ₩58,479 | ₩61,489 | ₩58,479 | ₩59,568 | +1.86% | 6천 |
|---|
| 2026.07.08 | ₩58,832 | ₩58,975 | ₩58,505 | ₩58,975 | +0.24% | 4.7천 |
|---|
| 2026.07.07 | ₩60,392 | ₩60,559 | ₩59,910 | ₩59,973 | -0.69% | 1.2만 |
|---|
| 2026.07.06 | ₩59,950 | ₩59,950 | ₩59,415 | ₩59,771 | -0.30% | 4.8천 |
|---|
| 2026.07.02 | ₩59,763 | ₩60,084 | ₩59,603 | ₩60,057 | +0.49% | 5.4천 |
|---|
| 2026.07.01 | ₩58,398 | ₩59,649 | ₩58,398 | ₩59,229 | +1.42% | 5천 |
|---|
| 2026.06.30 | ₩58,091 | ₩58,231 | ₩57,716 | ₩57,957 | -0.23% | 1.1만 |
|---|
| 2026.06.29 | ₩58,546 | ₩58,713 | ₩58,291 | ₩58,348 | -0.34% | 4.2천 |
|---|
| 2026.06.26 | ₩57,382 | ₩58,278 | ₩57,382 | ₩58,257 | +1.52% | 4.7천 |
|---|
| 2026.06.25 | ₩57,408 | ₩57,857 | ₩57,065 | ₩57,065 | -0.60% | 5.1천 |
|---|
| 2026.06.24 | ₩56,847 | ₩58,579 | ₩56,847 | ₩57,890 | +1.84% | 5.4천 |
|---|
| 2026.06.23 | ₩56,820 | ₩57,020 | ₩56,820 | ₩56,863 | +0.08% | 4.3천 |
|---|
| 2026.06.22 | ₩57,502 | ₩57,596 | ₩56,647 | ₩56,738 | -1.33% | 6.6천 |
|---|
| 2026.06.18 | ₩56,978 | ₩58,077 | ₩56,978 | ₩57,883 | +1.59% | 9.6천 |
|---|
| 2026.06.17 | ₩58,305 | ₩58,305 | ₩56,867 | ₩56,867 | -2.47% | 4.8천 |
|---|
| 2026.06.16 | ₩58,385 | ₩61,877 | ₩57,997 | ₩58,283 | -0.17% | 2만 |
|---|
| 2026.06.15 | ₩57,395 | ₩58,452 | ₩57,395 | ₩57,917 | +0.91% | 2.6만 |
|---|
| 2026.06.12 | ₩57,462 | ₩57,462 | ₩53,395 | ₩56,873 | -1.02% | 2.1만 |
|---|
| 2026.06.11 | ₩56,004 | ₩57,119 | ₩56,004 | ₩57,119 | +1.99% | 4.5천 |
|---|
| 2026.06.10 | ₩56,525 | ₩56,860 | ₩56,231 | ₩56,309 | -0.38% | 6.2천 |
|---|
| 2026.06.09 | ₩57,342 | ₩57,342 | ₩56,679 | ₩56,900 | -0.77% | 3.2천 |
|---|
| 2026.06.08 | ₩56,311 | ₩56,967 | ₩56,311 | ₩56,503 | +0.34% | 6.1천 |
|---|
| 2026.06.05 | ₩57,090 | ₩57,275 | ₩56,539 | ₩56,646 | -0.78% | 2.2만 |
|---|
| 2026.06.04 | ₩57,034 | ₩57,716 | ₩57,020 | ₩57,150 | +0.20% | 6.1천 |
|---|
| 2026.06.03 | ₩57,061 | ₩57,061 | ₩56,432 | ₩56,632 | -0.75% | 5.4천 |
|---|
| 2026.06.02 | ₩57,984 | ₩57,984 | ₩57,114 | ₩57,260 | -1.25% | 1.1만 |
|---|
| 2026.06.01 | ₩57,984 | ₩58,559 | ₩57,910 | ₩58,372 | +0.67% | 4.5천 |
|---|
| 2026.05.29 | ₩58,532 | ₩58,653 | ₩58,104 | ₩58,178 | -0.61% | 7.8천 |
|---|
| 2026.05.28 | ₩58,332 | ₩58,766 | ₩58,051 | ₩58,730 | +0.68% | 7.7천 |
|---|
| 2026.05.27 | ₩57,770 | ₩58,867 | ₩57,770 | ₩58,362 | +1.03% | 6.9천 |
|---|
| 2026.05.26 | ₩57,863 | ₩58,184 | ₩57,596 | ₩57,716 | -0.25% | 6.4천 |
|---|
| 2026.05.22 | ₩57,743 | ₩57,863 | ₩57,502 | ₩57,723 | -0.03% | 1.9만 |
|---|
| 2026.05.21 | ₩56,847 | ₩57,622 | ₩56,325 | ₩57,435 | +1.04% | 8.4천 |
|---|
| 2026.05.20 | ₩56,525 | ₩57,636 | ₩56,472 | ₩57,589 | +1.88% | 9.4천 |
|---|
| 2026.05.19 | ₩57,315 | ₩57,315 | ₩56,844 | ₩56,844 | -0.82% | 3.1천 |
|---|
| 2026.05.18 | ₩56,847 | ₩57,897 | ₩56,847 | ₩57,392 | +0.96% | 1.8만 |
|---|
| 2026.05.15 | ₩56,994 | ₩57,295 | ₩56,833 | ₩56,960 | -0.06% | 5천 |
|---|
| 2026.05.14 | ₩56,994 | ₩57,342 | ₩56,769 | ₩57,074 | +0.14% | 7.4천 |
|---|
| 2026.05.13 | ₩57,328 | ₩57,328 | ₩56,727 | ₩57,022 | -0.53% | 5.8천 |
|---|
| 2026.05.12 | ₩57,047 | ₩57,689 | ₩57,047 | ₩57,648 | +1.05% | 3.1천 |
|---|
| 2026.05.11 | ₩58,265 | ₩58,265 | ₩57,419 | ₩57,419 | -1.45% | 5.3천 |
|---|
| 2026.05.08 | ₩58,934 | ₩58,934 | ₩58,265 | ₩58,445 | -0.83% | 4.6천 |
|---|
| 2026.05.07 | ₩59,121 | ₩59,442 | ₩58,813 | ₩59,031 | -0.15% | 9.9천 |
|---|
| 2026.05.06 | ₩58,666 | ₩59,295 | ₩58,666 | ₩59,093 | +0.73% | 5.6천 |
|---|
| 2026.05.05 | ₩58,372 | ₩58,398 | ₩58,158 | ₩58,198 | -0.30% | 5.5천 |
|---|
| 2026.05.04 | ₩59,001 | ₩59,288 | ₩58,452 | ₩58,512 | -0.83% | 9.4천 |
|---|
| 2026.05.01 | ₩59,108 | ₩59,409 | ₩58,786 | ₩59,152 | +0.07% | 4.5천 |
|---|
| 2026.04.30 | ₩58,532 | ₩59,174 | ₩58,318 | ₩59,009 | +0.81% | 4.3천 |
|---|
| 2026.04.29 | ₩58,309 | ₩58,666 | ₩58,037 | ₩58,631 | +0.55% | 3.5천 |
|---|
| 2026.04.28 | ₩58,910 | ₩58,999 | ₩58,800 | ₩58,807 | -0.17% | 4.6천 |
|---|
| 2026.04.27 | ₩59,509 | ₩59,736 | ₩59,288 | ₩59,288 | -0.37% | 6.3천 |
|---|
| 2026.04.24 | ₩59,114 | ₩59,549 | ₩59,108 | ₩59,462 | +0.59% | 6.2천 |
|---|
| 2026.04.23 | ₩60,205 | ₩60,205 | ₩58,786 | ₩59,264 | -1.56% | 5.9천 |
|---|
| 2026.04.22 | ₩61,275 | ₩61,429 | ₩60,460 | ₩60,614 | -1.08% | 4.4천 |
|---|
| 2026.04.21 | ₩61,690 | ₩62,098 | ₩61,030 | ₩61,030 | -1.07% | 5.7천 |
|---|
| 2026.04.20 | ₩60,793 | ₩61,635 | ₩60,793 | ₩61,635 | +1.38% | 5.6천 |
|---|
| 2026.04.17 | ₩60,178 | ₩61,449 | ₩60,178 | ₩61,129 | +1.58% | 7.6천 |
|---|
| 2026.04.16 | ₩59,937 | ₩61,114 | ₩58,613 | ₩59,719 | -0.36% | 2.5만 |
|---|
| 2026.04.15 | ₩58,840 | ₩60,512 | ₩58,686 | ₩59,576 | +1.25% | 6.9만 |
|---|
| 2026.04.14 | ₩57,529 | ₩59,041 | ₩57,529 | ₩58,519 | +1.72% | 2.1만 |
|---|
| 2026.04.13 | ₩55,990 | ₩57,449 | ₩55,984 | ₩57,449 | +2.60% | 8천 |
|---|
| 2026.04.10 | ₩56,673 | ₩56,673 | ₩56,071 | ₩56,352 | -0.57% | 5.8천 |
|---|
| 2026.04.09 | ₩56,017 | ₩57,007 | ₩55,134 | ₩56,666 | +1.16% | 2.2만 |
|---|
| 2026.04.08 | ₩56,806 | ₩57,515 | ₩56,298 | ₩56,455 | -0.62% | 1.1만 |
|---|
| 2026.04.07 | ₩54,947 | ₩55,186 | ₩54,385 | ₩55,028 | +0.15% | 1.9만 |
|---|
| 2026.04.06 | ₩54,853 | ₩57,529 | ₩54,853 | ₩55,295 | +0.80% | 2.6만 |
|---|
| 2026.04.02 | ₩53,422 | ₩54,733 | ₩53,281 | ₩54,559 | +2.13% | 1.4만 |
|---|
| 2026.04.01 | ₩54,105 | ₩54,813 | ₩54,056 | ₩54,371 | +0.49% | 5.9천 |
|---|
| 2026.03.31 | ₩53,500 | ₩54,465 | ₩53,248 | ₩54,379 | +1.64% | 2.3만 |
|---|
| 2026.03.30 | ₩52,779 | ₩53,341 | ₩52,549 | ₩52,762 | -0.03% | 7.1천 |
|---|
| 2026.03.27 | ₩53,174 | ₩53,327 | ₩52,485 | ₩52,599 | -1.08% | 7.3천 |
|---|
| 2026.03.26 | ₩54,679 | ₩54,853 | ₩53,876 | ₩53,917 | -1.39% | 6.7천 |
|---|
| 2026.03.25 | ₩54,893 | ₩55,141 | ₩54,224 | ₩54,485 | -0.74% | 3.9천 |
|---|
| 2026.03.24 | ₩54,599 | ₩54,806 | ₩54,279 | ₩54,279 | -0.59% | 3.6천 |
|---|
| 2026.03.23 | ₩55,208 | ₩55,642 | ₩54,987 | ₩55,147 | -0.11% | 2.1만 |
|---|
| 2026.03.20 | ₩54,853 | ₩54,853 | ₩54,144 | ₩54,224 | -1.15% | 1.1만 |
|---|
| 2026.03.19 | ₩54,826 | ₩55,201 | ₩54,533 | ₩55,107 | +0.51% | 4.7천 |
|---|
| 2026.03.18 | ₩56,244 | ₩56,438 | ₩55,348 | ₩55,348 | -1.59% | 5.8천 |
|---|
| 2026.03.17 | ₩56,766 | ₩56,887 | ₩56,418 | ₩56,449 | -0.56% | 5.1천 |
|---|
| 2026.03.16 | ₩55,629 | ₩56,285 | ₩55,629 | ₩55,865 | +0.42% | 3.2만 |
|---|
| 2026.03.13 | ₩55,495 | ₩55,863 | ₩55,208 | ₩55,313 | -0.33% | 4.9천 |
|---|
| 2026.03.12 | ₩56,017 | ₩56,318 | ₩55,295 | ₩55,328 | -1.23% | 9.5천 |
|---|
| 2026.03.11 | ₩56,967 | ₩57,368 | ₩56,298 | ₩56,568 | -0.70% | 4.8천 |
|---|
| 2026.03.10 | ₩56,847 | ₩57,569 | ₩56,632 | ₩56,900 | +0.09% | 6.8천 |
|---|
| 2026.03.09 | ₩56,606 | ₩57,550 | ₩55,937 | ₩57,550 | +1.67% | 1만 |
|---|
| 2026.03.06 | ₩57,328 | ₩57,593 | ₩56,924 | ₩57,593 | +0.46% | 1.2만 |
|---|
| 2026.03.05 | ₩57,689 | ₩58,492 | ₩57,689 | ₩58,238 | +0.95% | 5.1만 |
|---|
| 2026.03.04 | ₩57,328 | ₩58,840 | ₩57,328 | ₩57,816 | +0.85% | 1.1만 |
|---|
| 2026.03.03 | ₩56,204 | ₩57,556 | ₩55,709 | ₩57,321 | +1.99% | 2.1만 |
|---|
| 2026.03.02 | ₩56,967 | ₩57,917 | ₩56,820 | ₩57,692 | +1.27% | 2.5만 |
|---|
| 2026.02.27 | ₩57,816 | ₩58,358 | ₩55,503 | ₩58,155 | +0.59% | 2.7만 |
|---|
| 2026.02.26 | ₩57,663 | ₩58,492 | ₩57,651 | ₩58,255 | +1.03% | 1.1만 |
|---|
| 2026.02.25 | ₩56,847 | ₩57,315 | ₩56,753 | ₩57,315 | +0.82% | 4.8천 |
|---|
| 2026.02.24 | ₩56,030 | ₩56,913 | ₩56,030 | ₩56,766 | +1.31% | 2.9만 |
|---|
| 2026.02.23 | ₩57,261 | ₩57,261 | ₩55,656 | ₩56,080 | -2.06% | 1.6만 |
|---|
| 2026.02.20 | ₩56,806 | ₩58,211 | ₩56,806 | ₩57,695 | +1.56% | 1만 |
|---|
| 2026.02.19 | ₩57,261 | ₩57,296 | ₩56,793 | ₩57,014 | -0.43% | 4.7천 |
|---|
| 2026.02.18 | ₩56,913 | ₩57,837 | ₩56,913 | ₩57,663 | +1.32% | 8.4천 |
|---|
| 2026.02.17 | ₩56,311 | ₩56,900 | ₩55,950 | ₩56,699 | +0.69% | 2.9만 |
|---|
| 2026.02.13 | ₩56,164 | ₩56,859 | ₩56,151 | ₩56,433 | +0.48% | 8.3천 |
|---|
| 2026.02.12 | ₩58,051 | ₩58,064 | ₩56,084 | ₩56,216 | -3.16% | 5만 |
|---|
| 2026.02.11 | ₩58,974 | ₩60,352 | ₩57,850 | ₩57,997 | -1.66% | 1.6만 |
|---|
| 2026.02.10 | ₩59,174 | ₩59,716 | ₩59,055 | ₩59,055 | -0.20% | 4.2만 |
|---|
| 2026.02.09 | ₩58,813 | ₩59,121 | ₩58,452 | ₩58,960 | +0.25% | 5.8천 |
|---|
| 2026.02.06 | ₩58,439 | ₩59,181 | ₩58,439 | ₩59,181 | +1.27% | 5.7천 |
|---|
| 2026.02.05 | ₩59,034 | ₩59,034 | ₩58,295 | ₩58,334 | -1.19% | 5.7천 |
|---|
| 2026.02.04 | ₩59,937 | ₩59,946 | ₩58,960 | ₩59,624 | -0.52% | 9.1천 |
|---|
| 2026.02.03 | ₩60,954 | ₩61,088 | ₩59,469 | ₩59,751 | -1.97% | 1.5만 |
|---|
| 2026.02.02 | ₩60,900 | ₩61,802 | ₩60,900 | ₩61,583 | +1.12% | 5.7천 |
|---|
| 2026.01.30 | ₩61,609 | ₩61,636 | ₩61,088 | ₩61,228 | -0.62% | 1.7만 |
|---|
| 2026.01.29 | ₩62,345 | ₩62,345 | ₩61,509 | ₩62,051 | -0.47% | 7.4천 |
|---|
| 2026.01.28 | ₩63,322 | ₩65,302 | ₩61,951 | ₩62,142 | -1.86% | 2.3만 |
|---|
| 2026.01.27 | ₩63,509 | ₩63,509 | ₩61,957 | ₩63,094 | -0.65% | 1.3만 |
|---|
| 2026.01.26 | ₩63,349 | ₩63,656 | ₩63,175 | ₩63,375 | +0.04% | 1.1만 |
|---|
| 2026.01.23 | ₩63,311 | ₩64,901 | ₩63,081 | ₩63,242 | -0.11% | 2.3만 |
|---|
| 2026.01.22 | ₩63,308 | ₩63,964 | ₩63,041 | ₩63,307 | -0.00% | 2.2만 |
|---|
| 2026.01.21 | ₩62,056 | ₩64,205 | ₩60,619 | ₩62,903 | +1.36% | 1.5만 |
|---|
| 2026.01.20 | ₩62,051 | ₩62,586 | ₩61,837 | ₩61,945 | -0.17% | 1.8만 |
|---|
| 2026.01.16 | ₩63,235 | ₩63,308 | ₩63,028 | ₩63,028 | -0.33% | 5.9천 |
|---|
| 2026.01.15 | ₩63,979 | ₩63,979 | ₩63,496 | ₩63,636 | -0.54% | 3.7천 |
|---|
| 2026.01.14 | ₩64,071 | ₩64,071 | ₩62,626 | ₩63,643 | -0.67% | 1.5만 |
|---|
| 2026.01.13 | ₩64,499 | ₩64,499 | ₩64,058 | ₩64,419 | -0.12% | 5.9천 |
|---|
| 2026.01.12 | ₩64,285 | ₩64,686 | ₩63,967 | ₩64,466 | +0.28% | 5.1천 |
|---|
| 2026.01.09 | ₩64,646 | ₩65,677 | ₩63,911 | ₩64,727 | +0.12% | 7.7천 |
|---|
| 2026.01.08 | ₩63,711 | ₩64,967 | ₩63,711 | ₩64,640 | +1.46% | 4.8천 |
|---|
| 2026.01.07 | ₩64,486 | ₩64,646 | ₩64,218 | ₩64,218 | -0.41% | 4.8만 |
|---|
| 2026.01.06 | ₩63,416 | ₩64,513 | ₩63,416 | ₩64,439 | +1.61% | 4.9천 |
|---|
| 2026.01.05 | ₩62,492 | ₩64,138 | ₩62,492 | ₩63,623 | +1.81% | 7천 |
|---|
| 2026.01.02 | ₩62,721 | ₩62,894 | ₩62,372 | ₩62,486 | -0.38% | 6.6천 |
|---|
| 2025.12.31 | ₩62,981 | ₩63,054 | ₩62,780 | ₩62,780 | -0.32% | 3.8천 |
|---|
| 2025.12.30 | ₩63,148 | ₩63,335 | ₩62,926 | ₩63,147 | -0.00% | 1.4만 |
|---|
| 2025.12.29 | ₩63,175 | ₩63,482 | ₩63,161 | ₩63,407 | +0.37% | 4.6천 |
|---|
| 2025.12.26 | ₩63,536 | ₩63,536 | ₩63,268 | ₩63,452 | -0.13% | 2.3천 |
|---|
| 2025.12.24 | ₩62,961 | ₩63,536 | ₩62,961 | ₩63,416 | +0.72% | 3.4천 |
|---|
| 2025.12.23 | ₩62,860 | ₩63,030 | ₩62,780 | ₩63,030 | +0.27% | 4.1천 |
|---|
| 2025.12.22 | ₩63,081 | ₩63,268 | ₩62,979 | ₩63,077 | -0.01% | 1.1만 |
|---|
| 2025.12.19 | ₩63,025 | ₩63,844 | ₩62,372 | ₩63,003 | -0.03% | 4.3천 |
|---|
| 2025.12.18 | ₩62,920 | ₩64,191 | ₩62,920 | ₩63,140 | +0.35% | 7천 |
|---|
| 2025.12.17 | ₩63,049 | ₩64,018 | ₩62,512 | ₩62,512 | -0.85% | 4.9천 |
|---|
| 2025.12.16 | ₩63,094 | ₩63,188 | ₩62,787 | ₩63,024 | -0.11% | 4.4천 |
|---|
| 2025.12.15 | ₩63,549 | ₩63,549 | ₩62,874 | ₩62,874 | -1.06% | 4.3천 |
|---|
| 2025.12.12 | ₩63,901 | ₩63,964 | ₩63,282 | ₩63,349 | -0.86% | 9.2천 |
|---|
| 2025.12.11 | ₩62,840 | ₩63,563 | ₩62,840 | ₩63,469 | +1.00% | 9.6천 |
|---|
| 2025.12.10 | ₩62,452 | ₩63,136 | ₩62,452 | ₩63,001 | +0.88% | 3.9천 |
|---|
| 2025.12.09 | ₩62,454 | ₩62,854 | ₩62,454 | ₩62,690 | +0.38% | 4.5천 |
|---|
| 2025.12.08 | ₩63,161 | ₩63,161 | ₩62,495 | ₩62,626 | -0.85% | 5.1천 |
|---|
| 2025.12.05 | ₩62,693 | ₩63,589 | ₩62,693 | ₩63,054 | +0.58% | 4.9천 |
|---|
| 2025.12.04 | ₩62,907 | ₩62,907 | ₩62,486 | ₩62,720 | -0.30% | 4.4천 |
|---|
| 2025.12.03 | ₩62,883 | ₩63,001 | ₩62,706 | ₩62,793 | -0.14% | 4.6천 |
|---|
| 2025.12.02 | ₩62,372 | ₩62,840 | ₩62,238 | ₩62,613 | +0.39% | 6천 |
|---|
| 2025.12.01 | ₩62,091 | ₩62,820 | ₩62,091 | ₩62,466 | +0.60% | 8.6천 |
|---|
| 2025.11.28 | ₩61,971 | ₩62,573 | ₩61,971 | ₩62,447 | +0.77% | 6.8천 |
|---|
| 2025.11.26 | ₩61,783 | ₩62,252 | ₩61,783 | ₩61,877 | +0.15% | 5.1천 |
|---|
| 2025.11.25 | ₩60,673 | ₩61,650 | ₩60,673 | ₩61,530 | +1.41% | 6.3천 |
|---|
| 2025.11.24 | ₩60,044 | ₩60,445 | ₩60,044 | ₩60,273 | +0.38% | 9.3천 |
|---|
| 2025.11.21 | ₩58,813 | ₩60,203 | ₩58,813 | ₩59,843 | +1.75% | 4천 |
|---|
| 2025.11.20 | ₩60,967 | ₩60,967 | ₩58,505 | ₩58,602 | -3.88% | 6.2천 |
|---|
| 2025.11.19 | ₩60,231 | ₩60,338 | ₩59,562 | ₩60,084 | -0.24% | 4.9천 |
|---|
| 2025.11.18 | ₩60,057 | ₩60,526 | ₩59,857 | ₩60,213 | +0.26% | 7.6천 |
|---|
| 2025.11.17 | ₩61,334 | ₩61,529 | ₩60,218 | ₩60,550 | -1.28% | 6.9천 |
|---|
| 2025.11.14 | ₩61,382 | ₩61,877 | ₩61,195 | ₩61,415 | +0.05% | 8.6천 |
|---|
| 2025.11.13 | ₩62,760 | ₩62,760 | ₩61,730 | ₩61,810 | -1.51% | 5.1천 |
|---|
| 2025.11.12 | ₩62,961 | ₩63,128 | ₩62,813 | ₩63,040 | +0.13% | 4.4천 |
|---|
| 2025.11.11 | ₩62,666 | ₩62,834 | ₩62,425 | ₩62,800 | +0.21% | 4.7천 |
|---|
| 2025.11.10 | ₩62,158 | ₩62,511 | ₩61,997 | ₩62,511 | +0.57% | 4.7천 |
|---|
| 2025.11.07 | ₩60,874 | ₩61,609 | ₩60,760 | ₩61,609 | +1.21% | 6.5천 |
|---|
| 2025.11.06 | ₩62,158 | ₩62,158 | ₩61,090 | ₩61,137 | -1.64% | 7.7천 |
|---|
| 2025.11.05 | ₩62,412 | ₩62,880 | ₩62,332 | ₩62,653 | +0.39% | 5.2천 |
|---|
| 2025.11.04 | ₩62,439 | ₩62,619 | ₩62,198 | ₩62,270 | -0.27% | 7.7천 |
|---|
| 2025.11.03 | ₩63,523 | ₩63,523 | ₩62,700 | ₩63,192 | -0.52% | 6.2천 |
|---|
| 2025.10.31 | ₩63,295 | ₩63,493 | ₩63,014 | ₩63,238 | -0.09% | 8.9천 |
|---|
| 2025.10.30 | ₩62,974 | ₩63,964 | ₩62,947 | ₩63,061 | +0.14% | 5.6천 |
|---|
| 2025.10.29 | ₩65,503 | ₩65,503 | ₩64,432 | ₩64,618 | -1.35% | 8.1천 |
|---|
| 2025.10.28 | ₩66,626 | ₩66,626 | ₩66,091 | ₩66,162 | -0.70% | 6.4천 |
|---|
| 2025.10.27 | ₩66,011 | ₩66,309 | ₩66,011 | ₩66,272 | +0.40% | 1만 |
|---|
| 2025.10.24 | ₩65,917 | ₩65,917 | ₩65,628 | ₩65,628 | -0.44% | 3.8천 |
|---|
| 2025.10.23 | ₩65,289 | ₩65,416 | ₩64,941 | ₩65,349 | +0.09% | 6.8천 |
|---|
| 2025.10.22 | ₩64,860 | ₩65,543 | ₩64,780 | ₩65,083 | +0.34% | 5.7천 |
|---|
| 2025.10.21 | ₩65,647 | ₩66,158 | ₩65,647 | ₩66,107 | +0.70% | 8.8천 |
|---|
| 2025.10.20 | ₩64,994 | ₩65,549 | ₩64,994 | ₩65,488 | +0.76% | 2.4천 |
|---|
| 2025.10.17 | ₩64,098 | ₩64,672 | ₩64,047 | ₩64,559 | +0.72% | 4.2천 |
|---|
| 2025.10.16 | ₩65,248 | ₩65,353 | ₩63,924 | ₩64,209 | -1.59% | 2.4천 |
|---|
| 2025.10.15 | ₩65,610 | ₩65,929 | ₩64,994 | ₩65,046 | -0.86% | 3.4천 |
|---|
| 2025.10.14 | ₩64,138 | ₩65,432 | ₩63,828 | ₩65,155 | +1.59% | 3.7천 |
|---|
| 2025.10.13 | ₩64,205 | ₩64,686 | ₩64,178 | ₩64,686 | +0.75% | 4.6천 |
|---|
| 2025.10.10 | ₩65,743 | ₩65,743 | ₩63,563 | ₩63,663 | -3.16% | 5.2천 |
|---|