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 | ₩57,694 | ₩57,981 | ₩57,694 | ₩57,968 | +0.47% | 5.3천 |
| 2026.10.08 | ₩56,827 | ₩57,694 | ₩56,827 | ₩57,625 | +1.40% | 1만 |
| 2026.10.07 | ₩56,573 | ₩56,987 | ₩56,560 | ₩56,920 | +0.61% | 9.2천 |
| 2026.10.06 | ₩56,867 | ₩57,094 | ₩56,683 | ₩56,983 | +0.20% | 3.4천 |
| 2026.10.05 | ₩56,267 | ₩57,000 | ₩56,267 | ₩56,740 | +0.84% | 4.9천 |
| 2026.10.02 | ₩56,253 | ₩56,707 | ₩56,253 | ₩56,349 | +0.17% | 6천 |
| 2026.10.01 | ₩55,846 | ₩56,360 | ₩55,820 | ₩56,283 | +0.78% | 2.5천 |
| 2026.09.30 | ₩56,694 | ₩56,807 | ₩56,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,465 |
| -0.40% |
| 7천 |
| 2026.09.29 | ₩56,347 | ₩56,647 | ₩56,293 | ₩56,640 | +0.52% | 1.9만 |
|---|
| 2026.09.28 | ₩56,201 | ₩56,747 | ₩56,201 | ₩56,400 | +0.35% | 4.6천 |
|---|
| 2026.09.25 | ₩57,103 | ₩57,294 | ₩56,948 | ₩57,214 | +0.19% | 2천 |
|---|
| 2026.09.24 | ₩56,671 | ₩56,827 | ₩56,499 | ₩56,827 | +0.28% | 3.3천 |
|---|
| 2026.09.23 | ₩56,974 | ₩57,060 | ₩56,787 | ₩56,802 | -0.30% | 3.4천 |
|---|
| 2026.09.22 | ₩58,001 | ₩58,001 | ₩57,774 | ₩57,822 | -0.31% | 2.8천 |
|---|
| 2026.09.21 | ₩57,347 | ₩59,282 | ₩57,347 | ₩58,035 | +1.20% | 9.2천 |
|---|
| 2026.09.18 | ₩57,948 | ₩57,948 | ₩57,391 | ₩57,391 | -0.96% | 3.2천 |
|---|
| 2026.09.17 | ₩58,000 | ₩58,135 | ₩57,974 | ₩58,002 | +0.00% | 3.5천 |
|---|
| 2026.09.16 | ₩58,602 | ₩58,762 | ₩57,961 | ₩58,060 | -0.92% | 2.9천 |
|---|
| 2026.09.15 | ₩59,167 | ₩59,167 | ₩58,542 | ₩58,542 | -1.06% | 2천 |
|---|
| 2026.09.14 | ₩58,908 | ₩59,881 | ₩58,908 | ₩59,774 | +1.47% | 2.9천 |
|---|
| 2026.09.11 | ₩59,055 | ₩59,055 | ₩58,731 | ₩58,888 | -0.28% | 3.9천 |
|---|
| 2026.09.10 | ₩58,268 | ₩58,622 | ₩58,268 | ₩58,368 | +0.17% | 2.5천 |
|---|
| 2026.09.09 | ₩58,755 | ₩58,775 | ₩58,401 | ₩58,524 | -0.39% | 1.2만 |
|---|
| 2026.09.08 | ₩59,756 | ₩59,909 | ₩59,461 | ₩59,461 | -0.49% | 4.6천 |
|---|
| 2026.09.04 | ₩60,576 | ₩60,842 | ₩60,556 | ₩60,599 | +0.04% | 2.7천 |
|---|
| 2026.09.03 | ₩61,210 | ₩61,518 | ₩61,210 | ₩61,263 | +0.09% | 4.6천 |
|---|
| 2026.09.02 | ₩60,496 | ₩61,404 | ₩60,496 | ₩61,246 | +1.24% | 8.1천 |
|---|
| 2026.09.01 | ₩60,790 | ₩61,390 | ₩60,559 | ₩60,559 | -0.38% | 2.2천 |
|---|
| 2026.08.31 | ₩61,661 | ₩61,664 | ₩61,444 | ₩61,486 | -0.28% | 2.4천 |
|---|
| 2026.08.28 | ₩62,217 | ₩62,558 | ₩62,217 | ₩62,454 | +0.38% | 3천 |
|---|
| 2026.08.27 | ₩62,149 | ₩62,336 | ₩61,931 | ₩61,931 | -0.35% | 4.8천 |
|---|
| 2026.08.26 | ₩62,711 | ₩63,005 | ₩62,615 | ₩62,615 | -0.15% | 3.6천 |
|---|
| 2026.08.25 | ₩62,725 | ₩63,031 | ₩62,725 | ₩63,002 | +0.44% | 4.5천 |
|---|
| 2026.08.24 | ₩62,151 | ₩63,070 | ₩62,151 | ₩63,006 | +1.38% | 6.1천 |
|---|
| 2026.08.21 | ₩61,937 | ₩62,338 | ₩61,897 | ₩62,197 | +0.42% | 7.8천 |
|---|
| 2026.08.20 | ₩61,817 | ₩61,924 | ₩61,710 | ₩61,851 | +0.05% | 7.2천 |
|---|
| 2026.08.19 | ₩61,817 | ₩62,471 | ₩61,817 | ₩62,236 | +0.68% | 14.8만 |
|---|
| 2026.08.18 | ₩61,283 | ₩61,811 | ₩61,123 | ₩61,123 | -0.26% | 4.1천 |
|---|
| 2026.08.17 | ₩61,819 | ₩61,819 | ₩61,030 | ₩61,097 | -1.17% | 5.8천 |
|---|
| 2026.08.14 | ₩62,464 | ₩62,470 | ₩62,311 | ₩62,384 | -0.13% | 4.9천 |
|---|
| 2026.08.13 | ₩61,657 | ₩62,458 | ₩61,097 | ₩62,410 | +1.22% | 4.3천 |
|---|
| 2026.08.12 | ₩62,004 | ₩62,004 | ₩61,457 | ₩61,542 | -0.74% | 5천 |
|---|
| 2026.08.11 | ₩62,338 | ₩62,431 | ₩62,164 | ₩62,224 | -0.18% | 5.9천 |
|---|
| 2026.08.10 | ₩62,097 | ₩62,217 | ₩61,897 | ₩62,181 | +0.14% | 7.7천 |
|---|
| 2026.08.07 | ₩61,888 | ₩62,444 | ₩61,888 | ₩62,209 | +0.52% | 8천 |
|---|
| 2026.08.06 | ₩61,657 | ₩61,657 | ₩60,870 | ₩61,110 | -0.89% | 3.5천 |
|---|
| 2026.08.05 | ₩61,844 | ₩62,044 | ₩61,417 | ₩61,736 | -0.17% | 8.1천 |
|---|
| 2026.08.04 | ₩60,590 | ₩61,510 | ₩60,590 | ₩61,385 | +1.31% | 4.9천 |
|---|
| 2026.08.03 | ₩60,550 | ₩61,085 | ₩60,550 | ₩60,947 | +0.66% | 4.7천 |
|---|
| 2026.07.31 | ₩59,896 | ₩60,083 | ₩59,749 | ₩60,035 | +0.23% | 5.9천 |
|---|
| 2026.07.30 | ₩60,123 | ₩60,123 | ₩59,449 | ₩60,117 | -0.01% | 4.9천 |
|---|
| 2026.07.29 | ₩60,323 | ₩61,377 | ₩60,323 | ₩60,735 | +0.68% | 6.5천 |
|---|
| 2026.07.28 | ₩59,629 | ₩60,722 | ₩59,629 | ₩60,722 | +1.83% | 1.6만 |
|---|
| 2026.07.27 | ₩58,682 | ₩59,215 | ₩58,682 | ₩59,142 | +0.78% | 1.3만 |
|---|
| 2026.07.24 | ₩57,329 | ₩58,141 | ₩57,321 | ₩57,717 | +0.68% | 4.5천 |
|---|
| 2026.07.23 | ₩57,801 | ₩57,801 | ₩56,987 | ₩57,141 | -1.14% | 9.8천 |
|---|
| 2026.07.22 | ₩58,722 | ₩58,802 | ₩58,295 | ₩58,328 | -0.67% | 3.3천 |
|---|
| 2026.07.21 | ₩59,030 | ₩59,189 | ₩59,030 | ₩59,169 | +0.24% | 2.8천 |
|---|
| 2026.07.20 | ₩59,776 | ₩59,776 | ₩59,442 | ₩59,449 | -0.55% | 4.4천 |
|---|
| 2026.07.17 | ₩60,229 | ₩60,229 | ₩59,589 | ₩59,689 | -0.90% | 2.9천 |
|---|
| 2026.07.16 | ₩60,922 | ₩61,003 | ₩60,403 | ₩60,503 | -0.69% | 2.8천 |
|---|
| 2026.07.15 | ₩60,830 | ₩60,830 | ₩60,183 | ₩60,183 | -1.06% | 2.8천 |
|---|
| 2026.07.14 | ₩59,682 | ₩60,209 | ₩59,402 | ₩59,532 | -0.25% | 1.5만 |
|---|
| 2026.07.13 | ₩59,749 | ₩61,377 | ₩59,682 | ₩59,682 | -0.11% | 1.7만 |
|---|
| 2026.07.10 | ₩59,909 | ₩60,136 | ₩59,722 | ₩59,736 | -0.29% | 2.5천 |
|---|
| 2026.07.09 | ₩58,321 | ₩61,324 | ₩58,321 | ₩59,407 | +1.86% | 6천 |
|---|
| 2026.07.08 | ₩58,674 | ₩58,816 | ₩58,348 | ₩58,816 | +0.24% | 4.7천 |
|---|
| 2026.07.07 | ₩60,229 | ₩60,396 | ₩59,749 | ₩59,812 | -0.69% | 1.2만 |
|---|
| 2026.07.06 | ₩59,789 | ₩59,789 | ₩59,255 | ₩59,610 | -0.30% | 4.8천 |
|---|
| 2026.07.02 | ₩59,602 | ₩59,923 | ₩59,442 | ₩59,896 | +0.49% | 5.4천 |
|---|
| 2026.07.01 | ₩58,241 | ₩59,489 | ₩58,241 | ₩59,070 | +1.42% | 5천 |
|---|
| 2026.06.30 | ₩57,934 | ₩58,075 | ₩57,561 | ₩57,801 | -0.23% | 1.1만 |
|---|
| 2026.06.29 | ₩58,388 | ₩58,555 | ₩58,135 | ₩58,191 | -0.34% | 4.2천 |
|---|
| 2026.06.26 | ₩57,227 | ₩58,121 | ₩57,227 | ₩58,100 | +1.52% | 4.7천 |
|---|
| 2026.06.25 | ₩57,254 | ₩57,701 | ₩56,911 | ₩56,911 | -0.60% | 5.1천 |
|---|
| 2026.06.24 | ₩56,694 | ₩58,421 | ₩56,694 | ₩57,734 | +1.84% | 5.4천 |
|---|
| 2026.06.23 | ₩56,667 | ₩56,867 | ₩56,667 | ₩56,710 | +0.08% | 4.3천 |
|---|
| 2026.06.22 | ₩57,347 | ₩57,441 | ₩56,495 | ₩56,585 | -1.33% | 6.6천 |
|---|
| 2026.06.18 | ₩56,824 | ₩57,921 | ₩56,824 | ₩57,728 | +1.59% | 9.6천 |
|---|
| 2026.06.17 | ₩58,148 | ₩58,148 | ₩56,714 | ₩56,714 | -2.47% | 4.8천 |
|---|
| 2026.06.16 | ₩58,228 | ₩61,710 | ₩57,841 | ₩58,127 | -0.17% | 2만 |
|---|
| 2026.06.15 | ₩57,241 | ₩58,295 | ₩57,241 | ₩57,761 | +0.91% | 2.6만 |
|---|
| 2026.06.12 | ₩57,307 | ₩57,307 | ₩53,251 | ₩56,720 | -1.02% | 2.1만 |
|---|
| 2026.06.11 | ₩55,853 | ₩56,966 | ₩55,853 | ₩56,966 | +1.99% | 4.5천 |
|---|
| 2026.06.10 | ₩56,373 | ₩56,707 | ₩56,080 | ₩56,157 | -0.38% | 6.2천 |
|---|
| 2026.06.09 | ₩57,187 | ₩57,187 | ₩56,527 | ₩56,747 | -0.77% | 3.2천 |
|---|
| 2026.06.08 | ₩56,160 | ₩56,814 | ₩56,160 | ₩56,351 | +0.34% | 6.1천 |
|---|
| 2026.06.05 | ₩56,936 | ₩57,121 | ₩56,387 | ₩56,493 | -0.78% | 2.2만 |
|---|
| 2026.06.04 | ₩56,880 | ₩57,561 | ₩56,867 | ₩56,996 | +0.20% | 6.1천 |
|---|
| 2026.06.03 | ₩56,907 | ₩56,907 | ₩56,280 | ₩56,480 | -0.75% | 5.4천 |
|---|
| 2026.06.02 | ₩57,828 | ₩57,828 | ₩56,960 | ₩57,106 | -1.25% | 1.1만 |
|---|
| 2026.06.01 | ₩57,828 | ₩58,401 | ₩57,754 | ₩58,215 | +0.67% | 4.5천 |
|---|
| 2026.05.29 | ₩58,375 | ₩58,495 | ₩57,948 | ₩58,021 | -0.61% | 7.8천 |
|---|
| 2026.05.28 | ₩58,175 | ₩58,608 | ₩57,894 | ₩58,572 | +0.68% | 7.7천 |
|---|
| 2026.05.27 | ₩57,614 | ₩58,708 | ₩57,614 | ₩58,205 | +1.03% | 6.9천 |
|---|
| 2026.05.26 | ₩57,708 | ₩58,028 | ₩57,441 | ₩57,561 | -0.25% | 6.4천 |
|---|
| 2026.05.22 | ₩57,588 | ₩57,708 | ₩57,347 | ₩57,568 | -0.03% | 1.9만 |
|---|
| 2026.05.21 | ₩56,694 | ₩57,467 | ₩56,173 | ₩57,281 | +1.04% | 8.4천 |
|---|
| 2026.05.20 | ₩56,373 | ₩57,481 | ₩56,320 | ₩57,434 | +1.88% | 9.4천 |
|---|
| 2026.05.19 | ₩57,161 | ₩57,161 | ₩56,691 | ₩56,691 | -0.82% | 3.1천 |
|---|
| 2026.05.18 | ₩56,694 | ₩57,741 | ₩56,694 | ₩57,238 | +0.96% | 1.8만 |
|---|
| 2026.05.15 | ₩56,840 | ₩57,141 | ₩56,680 | ₩56,807 | -0.06% | 5천 |
|---|
| 2026.05.14 | ₩56,840 | ₩57,187 | ₩56,616 | ₩56,920 | +0.14% | 7.4천 |
|---|
| 2026.05.13 | ₩57,174 | ₩57,174 | ₩56,575 | ₩56,868 | -0.53% | 5.8천 |
|---|
| 2026.05.12 | ₩56,894 | ₩57,534 | ₩56,894 | ₩57,493 | +1.05% | 3.1천 |
|---|
| 2026.05.11 | ₩58,108 | ₩58,108 | ₩57,265 | ₩57,265 | -1.45% | 5.3천 |
|---|
| 2026.05.08 | ₩58,775 | ₩58,775 | ₩58,108 | ₩58,288 | -0.83% | 4.6천 |
|---|
| 2026.05.07 | ₩58,962 | ₩59,282 | ₩58,655 | ₩58,872 | -0.15% | 9.9천 |
|---|
| 2026.05.06 | ₩58,508 | ₩59,135 | ₩58,508 | ₩58,934 | +0.73% | 5.6천 |
|---|
| 2026.05.05 | ₩58,215 | ₩58,241 | ₩58,001 | ₩58,041 | -0.30% | 5.5천 |
|---|
| 2026.05.04 | ₩58,842 | ₩59,129 | ₩58,295 | ₩58,355 | -0.83% | 9.4천 |
|---|
| 2026.05.01 | ₩58,948 | ₩59,249 | ₩58,628 | ₩58,993 | +0.07% | 4.5천 |
|---|
| 2026.04.30 | ₩58,375 | ₩59,015 | ₩58,161 | ₩58,850 | +0.81% | 4.3천 |
|---|
| 2026.04.29 | ₩58,152 | ₩58,508 | ₩57,881 | ₩58,473 | +0.55% | 3.5천 |
|---|
| 2026.04.28 | ₩58,751 | ₩58,840 | ₩58,642 | ₩58,648 | -0.17% | 4.6천 |
|---|
| 2026.04.27 | ₩59,349 | ₩59,576 | ₩59,129 | ₩59,129 | -0.37% | 6.3천 |
|---|
| 2026.04.24 | ₩58,955 | ₩59,389 | ₩58,948 | ₩59,302 | +0.59% | 6.2천 |
|---|
| 2026.04.23 | ₩60,043 | ₩60,043 | ₩58,628 | ₩59,105 | -1.56% | 5.9천 |
|---|
| 2026.04.22 | ₩61,110 | ₩61,263 | ₩60,297 | ₩60,451 | -1.08% | 4.4천 |
|---|
| 2026.04.21 | ₩61,524 | ₩61,931 | ₩60,866 | ₩60,866 | -1.07% | 5.7천 |
|---|
| 2026.04.20 | ₩60,630 | ₩61,469 | ₩60,630 | ₩61,469 | +1.38% | 5.6천 |
|---|
| 2026.04.17 | ₩60,016 | ₩61,283 | ₩60,016 | ₩60,965 | +1.58% | 7.6천 |
|---|
| 2026.04.16 | ₩59,776 | ₩60,950 | ₩58,455 | ₩59,558 | -0.36% | 2.5만 |
|---|
| 2026.04.15 | ₩58,682 | ₩60,349 | ₩58,528 | ₩59,415 | +1.25% | 6.9만 |
|---|
| 2026.04.14 | ₩57,374 | ₩58,882 | ₩57,374 | ₩58,361 | +1.72% | 2.1만 |
|---|
| 2026.04.13 | ₩55,840 | ₩57,294 | ₩55,833 | ₩57,294 | +2.60% | 8천 |
|---|
| 2026.04.10 | ₩56,520 | ₩56,520 | ₩55,920 | ₩56,200 | -0.57% | 5.8천 |
|---|
| 2026.04.09 | ₩55,866 | ₩56,854 | ₩54,986 | ₩56,513 | +1.16% | 2.2만 |
|---|
| 2026.04.08 | ₩56,654 | ₩57,361 | ₩56,147 | ₩56,303 | -0.62% | 1.1만 |
|---|
| 2026.04.07 | ₩54,799 | ₩55,038 | ₩54,238 | ₩54,880 | +0.15% | 1.9만 |
|---|
| 2026.04.06 | ₩54,705 | ₩57,374 | ₩54,705 | ₩55,146 | +0.80% | 2.6만 |
|---|
| 2026.04.02 | ₩53,278 | ₩54,585 | ₩53,138 | ₩54,412 | +2.13% | 1.4만 |
|---|
| 2026.04.01 | ₩53,960 | ₩54,665 | ₩53,910 | ₩54,225 | +0.49% | 5.9천 |
|---|
| 2026.03.31 | ₩53,357 | ₩54,319 | ₩53,104 | ₩54,233 | +1.64% | 2.3만 |
|---|
| 2026.03.30 | ₩52,637 | ₩53,198 | ₩52,408 | ₩52,620 | -0.03% | 7.1천 |
|---|
| 2026.03.27 | ₩53,031 | ₩53,183 | ₩52,344 | ₩52,457 | -1.08% | 7.3천 |
|---|
| 2026.03.26 | ₩54,532 | ₩54,705 | ₩53,731 | ₩53,771 | -1.39% | 6.7천 |
|---|
| 2026.03.25 | ₩54,746 | ₩54,992 | ₩54,078 | ₩54,339 | -0.74% | 3.9천 |
|---|
| 2026.03.24 | ₩54,452 | ₩54,659 | ₩54,133 | ₩54,133 | -0.59% | 3.6천 |
|---|
| 2026.03.23 | ₩55,059 | ₩55,493 | ₩54,839 | ₩54,999 | -0.11% | 2.1만 |
|---|
| 2026.03.20 | ₩54,705 | ₩54,705 | ₩53,998 | ₩54,078 | -1.15% | 1.1만 |
|---|
| 2026.03.19 | ₩54,679 | ₩55,052 | ₩54,387 | ₩54,959 | +0.51% | 4.7천 |
|---|
| 2026.03.18 | ₩56,093 | ₩56,287 | ₩55,199 | ₩55,199 | -1.59% | 5.8천 |
|---|
| 2026.03.17 | ₩56,614 | ₩56,734 | ₩56,267 | ₩56,297 | -0.56% | 5.1천 |
|---|
| 2026.03.16 | ₩55,479 | ₩56,133 | ₩55,479 | ₩55,714 | +0.42% | 3.2만 |
|---|
| 2026.03.13 | ₩55,346 | ₩55,713 | ₩55,059 | ₩55,164 | -0.33% | 4.9천 |
|---|
| 2026.03.12 | ₩55,866 | ₩56,167 | ₩55,146 | ₩55,179 | -1.23% | 9.5천 |
|---|
| 2026.03.11 | ₩56,814 | ₩57,214 | ₩56,147 | ₩56,416 | -0.70% | 4.8천 |
|---|
| 2026.03.10 | ₩56,694 | ₩57,414 | ₩56,480 | ₩56,747 | +0.09% | 6.8천 |
|---|
| 2026.03.09 | ₩56,453 | ₩57,395 | ₩55,786 | ₩57,395 | +1.67% | 1만 |
|---|
| 2026.03.06 | ₩57,174 | ₩57,438 | ₩56,771 | ₩57,438 | +0.46% | 1.2만 |
|---|
| 2026.03.05 | ₩57,534 | ₩58,335 | ₩57,534 | ₩58,081 | +0.95% | 5.1만 |
|---|
| 2026.03.04 | ₩57,174 | ₩58,682 | ₩57,174 | ₩57,661 | +0.85% | 1.1만 |
|---|
| 2026.03.03 | ₩56,053 | ₩57,401 | ₩55,559 | ₩57,167 | +1.99% | 2.1만 |
|---|
| 2026.03.02 | ₩56,814 | ₩57,761 | ₩56,667 | ₩57,537 | +1.27% | 2.5만 |
|---|
| 2026.02.27 | ₩57,661 | ₩58,201 | ₩55,354 | ₩57,998 | +0.59% | 2.7만 |
|---|
| 2026.02.26 | ₩57,507 | ₩58,335 | ₩57,495 | ₩58,099 | +1.03% | 1.1만 |
|---|
| 2026.02.25 | ₩56,694 | ₩57,161 | ₩56,600 | ₩57,161 | +0.82% | 4.8천 |
|---|
| 2026.02.24 | ₩55,880 | ₩56,760 | ₩55,880 | ₩56,614 | +1.31% | 2.9만 |
|---|
| 2026.02.23 | ₩57,107 | ₩57,107 | ₩55,506 | ₩55,929 | -2.06% | 1.6만 |
|---|
| 2026.02.20 | ₩56,654 | ₩58,055 | ₩56,654 | ₩57,539 | +1.56% | 1만 |
|---|
| 2026.02.19 | ₩57,107 | ₩57,142 | ₩56,640 | ₩56,860 | -0.43% | 4.7천 |
|---|
| 2026.02.18 | ₩56,760 | ₩57,681 | ₩56,760 | ₩57,507 | +1.32% | 8.4천 |
|---|
| 2026.02.17 | ₩56,160 | ₩56,747 | ₩55,800 | ₩56,547 | +0.69% | 2.9만 |
|---|
| 2026.02.13 | ₩56,013 | ₩56,706 | ₩56,000 | ₩56,281 | +0.48% | 8.3천 |
|---|
| 2026.02.12 | ₩57,894 | ₩57,908 | ₩55,933 | ₩56,065 | -3.16% | 5만 |
|---|
| 2026.02.11 | ₩58,815 | ₩60,189 | ₩57,694 | ₩57,841 | -1.66% | 1.6만 |
|---|
| 2026.02.10 | ₩59,015 | ₩59,556 | ₩58,896 | ₩58,896 | -0.20% | 4.2만 |
|---|
| 2026.02.09 | ₩58,655 | ₩58,962 | ₩58,295 | ₩58,802 | +0.25% | 5.8천 |
|---|
| 2026.02.06 | ₩58,281 | ₩59,022 | ₩58,281 | ₩59,022 | +1.27% | 5.7천 |
|---|
| 2026.02.05 | ₩58,875 | ₩58,875 | ₩58,139 | ₩58,177 | -1.19% | 5.7천 |
|---|
| 2026.02.04 | ₩59,776 | ₩59,785 | ₩58,802 | ₩59,464 | -0.52% | 9.1천 |
|---|
| 2026.02.03 | ₩60,790 | ₩60,923 | ₩59,309 | ₩59,590 | -1.97% | 1.5만 |
|---|
| 2026.02.02 | ₩60,736 | ₩61,636 | ₩60,736 | ₩61,417 | +1.12% | 5.7천 |
|---|
| 2026.01.30 | ₩61,444 | ₩61,470 | ₩60,923 | ₩61,063 | -0.62% | 1.7만 |
|---|
| 2026.01.29 | ₩62,177 | ₩62,177 | ₩61,344 | ₩61,884 | -0.47% | 7.4천 |
|---|
| 2026.01.28 | ₩63,151 | ₩65,126 | ₩61,784 | ₩61,975 | -1.86% | 2.3만 |
|---|
| 2026.01.27 | ₩63,338 | ₩63,338 | ₩61,791 | ₩62,925 | -0.65% | 1.3만 |
|---|
| 2026.01.26 | ₩63,178 | ₩63,485 | ₩63,005 | ₩63,205 | +0.04% | 1.1만 |
|---|
| 2026.01.23 | ₩63,141 | ₩64,726 | ₩62,911 | ₩63,071 | -0.11% | 2.3만 |
|---|
| 2026.01.22 | ₩63,138 | ₩63,792 | ₩62,871 | ₩63,137 | -0.00% | 2.2만 |
|---|
| 2026.01.21 | ₩61,889 | ₩64,032 | ₩60,456 | ₩62,734 | +1.36% | 1.5만 |
|---|
| 2026.01.20 | ₩61,884 | ₩62,418 | ₩61,670 | ₩61,778 | -0.17% | 1.8만 |
|---|
| 2026.01.16 | ₩63,065 | ₩63,138 | ₩62,858 | ₩62,858 | -0.33% | 5.9천 |
|---|
| 2026.01.15 | ₩63,807 | ₩63,807 | ₩63,325 | ₩63,465 | -0.54% | 3.7천 |
|---|
| 2026.01.14 | ₩63,899 | ₩63,899 | ₩62,458 | ₩63,472 | -0.67% | 1.5만 |
|---|
| 2026.01.13 | ₩64,326 | ₩64,326 | ₩63,885 | ₩64,246 | -0.12% | 5.9천 |
|---|
| 2026.01.12 | ₩64,112 | ₩64,512 | ₩63,795 | ₩64,292 | +0.28% | 5.1천 |
|---|
| 2026.01.09 | ₩64,472 | ₩65,500 | ₩63,739 | ₩64,552 | +0.12% | 7.7천 |
|---|
| 2026.01.08 | ₩63,540 | ₩64,793 | ₩63,540 | ₩64,466 | +1.46% | 4.8천 |
|---|
| 2026.01.07 | ₩64,312 | ₩64,472 | ₩64,045 | ₩64,045 | -0.41% | 4.8만 |
|---|
| 2026.01.06 | ₩63,245 | ₩64,339 | ₩63,245 | ₩64,266 | +1.61% | 4.9천 |
|---|
| 2026.01.05 | ₩62,324 | ₩63,965 | ₩62,324 | ₩63,452 | +1.81% | 7천 |
|---|
| 2026.01.02 | ₩62,552 | ₩62,725 | ₩62,204 | ₩62,318 | -0.38% | 6.6천 |
|---|
| 2025.12.31 | ₩62,811 | ₩62,885 | ₩62,611 | ₩62,611 | -0.32% | 3.8천 |
|---|
| 2025.12.30 | ₩62,978 | ₩63,165 | ₩62,757 | ₩62,977 | -0.00% | 1.4만 |
|---|
| 2025.12.29 | ₩63,005 | ₩63,312 | ₩62,991 | ₩63,237 | +0.37% | 4.6천 |
|---|
| 2025.12.26 | ₩63,365 | ₩63,365 | ₩63,098 | ₩63,281 | -0.13% | 2.3천 |
|---|
| 2025.12.24 | ₩62,791 | ₩63,365 | ₩62,791 | ₩63,245 | +0.72% | 3.4천 |
|---|
| 2025.12.23 | ₩62,691 | ₩62,861 | ₩62,611 | ₩62,861 | +0.27% | 4.1천 |
|---|
| 2025.12.22 | ₩62,911 | ₩63,098 | ₩62,810 | ₩62,907 | -0.01% | 1.1만 |
|---|
| 2025.12.19 | ₩62,855 | ₩63,672 | ₩62,204 | ₩62,834 | -0.03% | 4.3천 |
|---|
| 2025.12.18 | ₩62,751 | ₩64,019 | ₩62,751 | ₩62,970 | +0.35% | 7천 |
|---|
| 2025.12.17 | ₩62,879 | ₩63,845 | ₩62,344 | ₩62,344 | -0.85% | 4.9천 |
|---|
| 2025.12.16 | ₩62,925 | ₩63,018 | ₩62,618 | ₩62,854 | -0.11% | 4.4천 |
|---|
| 2025.12.15 | ₩63,378 | ₩63,378 | ₩62,704 | ₩62,704 | -1.06% | 4.3천 |
|---|
| 2025.12.12 | ₩63,729 | ₩63,792 | ₩63,111 | ₩63,178 | -0.86% | 9.2천 |
|---|
| 2025.12.11 | ₩62,671 | ₩63,392 | ₩62,671 | ₩63,298 | +1.00% | 9.6천 |
|---|
| 2025.12.10 | ₩62,284 | ₩62,966 | ₩62,284 | ₩62,831 | +0.88% | 3.9천 |
|---|
| 2025.12.09 | ₩62,286 | ₩62,684 | ₩62,286 | ₩62,522 | +0.38% | 4.5천 |
|---|
| 2025.12.08 | ₩62,991 | ₩62,991 | ₩62,327 | ₩62,458 | -0.85% | 5.1천 |
|---|
| 2025.12.05 | ₩62,524 | ₩63,418 | ₩62,524 | ₩62,885 | +0.58% | 4.9천 |
|---|
| 2025.12.04 | ₩62,738 | ₩62,738 | ₩62,318 | ₩62,551 | -0.30% | 4.4천 |
|---|
| 2025.12.03 | ₩62,714 | ₩62,831 | ₩62,538 | ₩62,624 | -0.14% | 4.6천 |
|---|
| 2025.12.02 | ₩62,204 | ₩62,671 | ₩62,071 | ₩62,444 | +0.39% | 6천 |
|---|
| 2025.12.01 | ₩61,924 | ₩62,651 | ₩61,924 | ₩62,298 | +0.60% | 8.6천 |
|---|
| 2025.11.28 | ₩61,804 | ₩62,404 | ₩61,804 | ₩62,279 | +0.77% | 6.8천 |
|---|
| 2025.11.26 | ₩61,617 | ₩62,084 | ₩61,617 | ₩61,710 | +0.15% | 5.1천 |
|---|
| 2025.11.25 | ₩60,510 | ₩61,484 | ₩60,510 | ₩61,365 | +1.41% | 6.3천 |
|---|
| 2025.11.24 | ₩59,882 | ₩60,283 | ₩59,882 | ₩60,111 | +0.38% | 9.3천 |
|---|
| 2025.11.21 | ₩58,655 | ₩60,041 | ₩58,655 | ₩59,682 | +1.75% | 4천 |
|---|
| 2025.11.20 | ₩60,803 | ₩60,803 | ₩58,348 | ₩58,444 | -3.88% | 6.2천 |
|---|
| 2025.11.19 | ₩60,069 | ₩60,176 | ₩59,402 | ₩59,923 | -0.24% | 4.9천 |
|---|
| 2025.11.18 | ₩59,896 | ₩60,363 | ₩59,696 | ₩60,051 | +0.26% | 7.6천 |
|---|
| 2025.11.17 | ₩61,169 | ₩61,364 | ₩60,056 | ₩60,387 | -1.28% | 6.9천 |
|---|
| 2025.11.14 | ₩61,217 | ₩61,710 | ₩61,030 | ₩61,250 | +0.05% | 8.6천 |
|---|
| 2025.11.13 | ₩62,591 | ₩62,591 | ₩61,564 | ₩61,644 | -1.51% | 5.1천 |
|---|
| 2025.11.12 | ₩62,791 | ₩62,958 | ₩62,644 | ₩62,870 | +0.13% | 4.4천 |
|---|
| 2025.11.11 | ₩62,498 | ₩62,664 | ₩62,258 | ₩62,631 | +0.21% | 4.7천 |
|---|
| 2025.11.10 | ₩61,991 | ₩62,343 | ₩61,831 | ₩62,343 | +0.57% | 4.7천 |
|---|
| 2025.11.07 | ₩60,710 | ₩61,444 | ₩60,596 | ₩61,444 | +1.21% | 6.5천 |
|---|
| 2025.11.06 | ₩61,991 | ₩61,991 | ₩60,926 | ₩60,973 | -1.64% | 7.7천 |
|---|
| 2025.11.05 | ₩62,244 | ₩62,711 | ₩62,164 | ₩62,484 | +0.39% | 5.2천 |
|---|
| 2025.11.04 | ₩62,271 | ₩62,451 | ₩62,031 | ₩62,103 | -0.27% | 7.7천 |
|---|
| 2025.11.03 | ₩63,352 | ₩63,352 | ₩62,531 | ₩63,022 | -0.52% | 6.2천 |
|---|
| 2025.10.31 | ₩63,125 | ₩63,322 | ₩62,845 | ₩63,067 | -0.09% | 8.9천 |
|---|
| 2025.10.30 | ₩62,805 | ₩63,792 | ₩62,778 | ₩62,891 | +0.14% | 5.6천 |
|---|
| 2025.10.29 | ₩65,326 | ₩65,326 | ₩64,259 | ₩64,444 | -1.35% | 8.1천 |
|---|
| 2025.10.28 | ₩66,447 | ₩66,447 | ₩65,913 | ₩65,984 | -0.70% | 6.4천 |
|---|
| 2025.10.27 | ₩65,833 | ₩66,131 | ₩65,833 | ₩66,094 | +0.40% | 1만 |
|---|
| 2025.10.24 | ₩65,740 | ₩65,740 | ₩65,452 | ₩65,452 | -0.44% | 3.8천 |
|---|
| 2025.10.23 | ₩65,113 | ₩65,240 | ₩64,766 | ₩65,173 | +0.09% | 6.8천 |
|---|
| 2025.10.22 | ₩64,686 | ₩65,366 | ₩64,606 | ₩64,907 | +0.34% | 5.7천 |
|---|
| 2025.10.21 | ₩65,470 | ₩65,980 | ₩65,470 | ₩65,929 | +0.70% | 8.8천 |
|---|
| 2025.10.20 | ₩64,819 | ₩65,373 | ₩64,819 | ₩65,312 | +0.76% | 2.4천 |
|---|
| 2025.10.17 | ₩63,925 | ₩64,498 | ₩63,875 | ₩64,386 | +0.72% | 4.2천 |
|---|
| 2025.10.16 | ₩65,073 | ₩65,177 | ₩63,752 | ₩64,036 | -1.59% | 2.4천 |
|---|
| 2025.10.15 | ₩65,433 | ₩65,752 | ₩64,819 | ₩64,871 | -0.86% | 3.4천 |
|---|
| 2025.10.14 | ₩63,965 | ₩65,256 | ₩63,656 | ₩64,979 | +1.59% | 3.7천 |
|---|
| 2025.10.13 | ₩64,032 | ₩64,512 | ₩64,005 | ₩64,512 | +0.75% | 4.6천 |
|---|
| 2025.10.10 | ₩65,567 | ₩65,567 | ₩63,392 | ₩63,492 | -3.16% | 5.2천 |
|---|