시장 데이터를 불러오는 중
전체 종목
Roundhill Meme Stock ETF 과거 주가
Roundhill Meme Stock ETF · MEME · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill Meme Stock ETF · MEME · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,451 | ₩11,486 | ₩11,237 | ₩11,411 | -0.35% | 2.8만 |
| 2026.10.08 | ₩11,679 | ₩11,679 | ₩11,176 | ₩11,237 | -3.79% | 5.6만 |
| 2026.10.07 | ₩11,973 | ₩11,973 | ₩11,800 | ₩11,934 | -0.32% | 11만 |
| 2026.10.06 | ₩12,385 | ₩12,524 | ₩12,229 | ₩12,256 | -1.04% | 5만 |
| 2026.10.05 | ₩12,095 | ₩12,147 | ₩11,934 | ₩12,141 | +0.38% | 7.4만 |
| 2026.10.02 | ₩11,921 | ₩12,202 | ₩11,921 | ₩12,024 | +0.87% | 5.6만 |
| 2026.10.01 | ₩11,492 | ₩11,800 | ₩11,451 | ₩11,733 | +2.10% | 2.6만 |
| 2026.09.30 | ₩11,693 | ₩11,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,424 |
| -2.29% |
| 5.1만 |
| 2026.09.29 | ₩11,746 | ₩11,867 | ₩11,585 | ₩11,626 | -1.03% | 5.2만 |
|---|
| 2026.09.28 | ₩11,652 | ₩11,652 | ₩11,197 | ₩11,344 | -2.65% | 7.2만 |
|---|
| 2026.09.25 | ₩11,827 | ₩11,934 | ₩11,612 | ₩11,813 | -0.11% | 5.8만 |
|---|
| 2026.09.24 | ₩11,398 | ₩11,800 | ₩11,382 | ₩11,733 | +2.94% | 2.4만 |
|---|
| 2026.09.23 | ₩11,894 | ₩11,894 | ₩11,626 | ₩11,626 | -2.25% | 2.2만 |
|---|
| 2026.09.22 | ₩11,505 | ₩11,854 | ₩11,505 | ₩11,840 | +2.91% | 6.7만 |
|---|
| 2026.09.21 | ₩11,371 | ₩11,658 | ₩11,357 | ₩11,612 | +2.12% | 11.5만 |
|---|
| 2026.09.18 | ₩10,915 | ₩11,064 | ₩10,741 | ₩11,062 | +1.35% | 2.4만 |
|---|
| 2026.09.17 | ₩10,754 | ₩10,813 | ₩10,620 | ₩10,770 | +0.15% | 7.7만 |
|---|
| 2026.09.16 | ₩10,244 | ₩10,526 | ₩10,124 | ₩10,354 | +1.07% | 7만 |
|---|
| 2026.09.15 | ₩10,191 | ₩10,312 | ₩10,017 | ₩10,043 | -1.45% | 8.8만 |
|---|
| 2026.09.14 | ₩10,191 | ₩10,439 | ₩10,137 | ₩10,202 | +0.11% | 16.3만 |
|---|
| 2026.09.11 | ₩10,808 | ₩10,948 | ₩10,781 | ₩10,818 | +0.10% | 4.8만 |
|---|
| 2026.09.10 | ₩10,687 | ₩10,902 | ₩10,593 | ₩10,607 | -0.75% | 5.9만 |
|---|
| 2026.09.09 | ₩11,210 | ₩11,277 | ₩10,955 | ₩10,955 | -2.27% | 3.4만 |
|---|
| 2026.09.08 | ₩11,089 | ₩11,518 | ₩11,089 | ₩11,207 | +1.06% | 10.3만 |
|---|
| 2026.09.04 | ₩10,486 | ₩10,928 | ₩10,486 | ₩10,928 | +4.22% | 13.5만 |
|---|
| 2026.09.03 | ₩10,017 | ₩10,432 | ₩9,896 | ₩10,430 | +4.12% | 4.2만 |
|---|
| 2026.09.02 | ₩9,949 | ₩10,097 | ₩9,869 | ₩10,070 | +1.21% | 3.9만 |
|---|
| 2026.09.01 | ₩10,097 | ₩10,151 | ₩9,923 | ₩10,097 | 0.00% | 3.9만 |
|---|
| 2026.08.31 | ₩10,110 | ₩10,352 | ₩10,110 | ₩10,352 | +2.39% | 2.6만 |
|---|
| 2026.08.28 | ₩10,593 | ₩10,660 | ₩10,177 | ₩10,177 | -3.92% | 6.8만 |
|---|
| 2026.08.27 | ₩10,969 | ₩10,969 | ₩10,700 | ₩10,834 | -1.22% | 6만 |
|---|
| 2026.08.26 | ₩10,446 | ₩10,660 | ₩10,446 | ₩10,609 | +1.57% | 5.3만 |
|---|
| 2026.08.25 | ₩10,526 | ₩10,660 | ₩10,499 | ₩10,636 | +1.04% | 9.7만 |
|---|
| 2026.08.24 | ₩10,325 | ₩10,432 | ₩9,990 | ₩10,285 | -0.39% | 11.8만 |
|---|
| 2026.08.21 | ₩10,995 | ₩11,129 | ₩10,647 | ₩10,767 | -2.07% | 10.5만 |
|---|
| 2026.08.20 | ₩10,821 | ₩10,821 | ₩10,539 | ₩10,808 | -0.12% | 9.2만 |
|---|
| 2026.08.19 | ₩11,089 | ₩11,143 | ₩10,459 | ₩10,754 | -3.02% | 15.7만 |
|---|
| 2026.08.18 | ₩11,559 | ₩11,733 | ₩11,009 | ₩11,062 | -4.29% | 18.8만 |
|---|
| 2026.08.17 | ₩11,880 | ₩12,283 | ₩11,813 | ₩12,149 | +2.26% | 12.7만 |
|---|
| 2026.08.14 | ₩11,357 | ₩11,746 | ₩11,357 | ₩11,666 | +2.72% | 20만 |
|---|
| 2026.08.13 | ₩11,250 | ₩11,787 | ₩11,250 | ₩11,324 | +0.66% | 10.5만 |
|---|
| 2026.08.12 | ₩11,331 | ₩11,552 | ₩10,998 | ₩11,465 | +1.18% | 25.3만 |
|---|
| 2026.08.11 | ₩10,365 | ₩10,459 | ₩10,258 | ₩10,446 | +0.78% | 4.6만 |
|---|
| 2026.08.10 | ₩10,861 | ₩10,888 | ₩10,244 | ₩10,244 | -5.68% | 16.4만 |
|---|
| 2026.08.07 | ₩10,727 | ₩10,808 | ₩10,338 | ₩10,741 | +0.13% | 8.7만 |
|---|
| 2026.08.06 | ₩10,084 | ₩10,767 | ₩9,990 | ₩10,285 | +1.99% | 8.5만 |
|---|
| 2026.08.05 | ₩10,741 | ₩11,101 | ₩10,566 | ₩10,566 | -1.62% | 20.8만 |
|---|
| 2026.08.04 | ₩10,620 | ₩11,062 | ₩10,593 | ₩10,955 | +3.16% | 30.3만 |
|---|
| 2026.08.03 | ₩9,118 | ₩10,251 | ₩8,957 | ₩10,164 | +11.47% | 21.2만 |
|---|
| 2026.07.31 | ₩10,003 | ₩10,124 | ₩9,266 | ₩9,427 | -5.76% | 13.1만 |
|---|
| 2026.07.30 | ₩8,649 | ₩9,386 | ₩8,649 | ₩9,359 | +8.22% | 34.4만 |
|---|
| 2026.07.29 | ₩8,709 | ₩8,709 | ₩7,898 | ₩7,898 | -9.31% | 42만 |
|---|
| 2026.07.28 | ₩8,769 | ₩8,769 | ₩8,139 | ₩8,568 | -2.29% | 18.2만 |
|---|
| 2026.07.27 | ₩9,520 | ₩9,668 | ₩8,850 | ₩9,199 | -3.38% | 23만 |
|---|
| 2026.07.24 | ₩10,167 | ₩10,167 | ₩9,373 | ₩9,390 | -7.64% | 16.9만 |
|---|
| 2026.07.23 | ₩10,204 | ₩10,674 | ₩10,204 | ₩10,325 | +1.18% | 13.1만 |
|---|
| 2026.07.22 | ₩10,057 | ₩10,612 | ₩10,057 | ₩10,325 | +2.67% | 27.9만 |
|---|
| 2026.07.21 | ₩9,909 | ₩10,419 | ₩9,866 | ₩10,356 | +4.51% | 10.1만 |
|---|
| 2026.07.20 | ₩9,494 | ₩9,722 | ₩9,386 | ₩9,386 | -1.13% | 13.1만 |
|---|
| 2026.07.17 | ₩8,863 | ₩9,527 | ₩8,651 | ₩9,252 | +4.39% | 13.4만 |
|---|
| 2026.07.16 | ₩9,735 | ₩9,789 | ₩9,132 | ₩9,199 | -5.51% | 86.3만 |
|---|
| 2026.07.15 | ₩10,620 | ₩10,633 | ₩9,775 | ₩10,164 | -4.29% | 11.3만 |
|---|
| 2026.07.14 | ₩10,861 | ₩10,928 | ₩10,506 | ₩10,607 | -2.35% | 4.8만 |
|---|
| 2026.07.13 | ₩10,727 | ₩10,834 | ₩10,325 | ₩10,459 | -2.50% | 5.8만 |
|---|
| 2026.07.10 | ₩11,223 | ₩11,223 | ₩10,848 | ₩11,129 | -0.84% | 3만 |
|---|
| 2026.07.09 | ₩11,451 | ₩11,498 | ₩11,116 | ₩11,277 | -1.52% | 7만 |
|---|
| 2026.07.08 | ₩10,499 | ₩10,982 | ₩10,472 | ₩10,861 | +3.45% | 12.8만 |
|---|
| 2026.07.07 | ₩10,969 | ₩11,089 | ₩10,365 | ₩10,620 | -3.18% | 9만 |
|---|
| 2026.07.06 | ₩11,545 | ₩11,934 | ₩11,424 | ₩11,424 | -1.05% | 7.5만 |
|---|
| 2026.07.02 | ₩12,122 | ₩12,390 | ₩10,944 | ₩11,250 | -7.19% | 15.4만 |
|---|
| 2026.07.01 | ₩12,403 | ₩12,591 | ₩12,063 | ₩12,162 | -1.95% | 6.7만 |
|---|
| 2026.06.30 | ₩12,470 | ₩13,007 | ₩12,470 | ₩12,913 | +3.55% | 6.9만 |
|---|
| 2026.06.29 | ₩12,041 | ₩12,618 | ₩11,492 | ₩12,578 | +4.45% | 14.2만 |
|---|
| 2026.06.26 | ₩11,840 | ₩12,068 | ₩11,667 | ₩11,787 | -0.45% | 10.4만 |
|---|
| 2026.06.25 | ₩13,127 | ₩13,127 | ₩12,028 | ₩12,323 | -6.13% | 6.9만 |
|---|
| 2026.06.24 | ₩13,099 | ₩13,099 | ₩12,122 | ₩12,457 | -4.90% | 14.6만 |
|---|
| 2026.06.23 | ₩13,020 | ₩13,637 | ₩12,953 | ₩13,074 | +0.41% | 18.4만 |
|---|
| 2026.06.22 | ₩14,053 | ₩14,227 | ₩13,677 | ₩13,945 | -0.76% | 13.6만 |
|---|
| 2026.06.18 | ₩13,784 | ₩13,905 | ₩13,235 | ₩13,865 | +0.58% | 21만 |
|---|
| 2026.06.17 | ₩13,409 | ₩13,892 | ₩13,315 | ₩13,355 | -0.40% | 21.6만 |
|---|
| 2026.06.16 | ₩13,825 | ₩13,959 | ₩13,127 | ₩13,127 | -5.04% | 26.1만 |
|---|
| 2026.06.15 | ₩13,892 | ₩14,160 | ₩13,758 | ₩13,986 | +0.68% | 27.3만 |
|---|
| 2026.06.12 | ₩13,516 | ₩13,637 | ₩12,926 | ₩13,114 | -2.98% | 22.5만 |
|---|
| 2026.06.11 | ₩12,631 | ₩13,865 | ₩12,631 | ₩13,664 | +8.17% | 32만 |
|---|
| 2026.06.10 | ₩12,765 | ₩13,430 | ₩12,537 | ₩12,564 | -1.58% | 22.4만 |
|---|
| 2026.06.09 | ₩13,771 | ₩14,039 | ₩12,082 | ₩12,819 | -6.91% | 29.5만 |
|---|
| 2026.06.08 | ₩13,731 | ₩13,878 | ₩13,248 | ₩13,530 | -1.46% | 22.1만 |
|---|
| 2026.06.05 | ₩14,509 | ₩14,535 | ₩12,819 | ₩13,194 | -9.06% | 50.8만 |
|---|
| 2026.06.04 | ₩14,428 | ₩15,508 | ₩14,274 | ₩15,139 | +4.93% | 36.5만 |
|---|
| 2026.06.03 | ₩15,648 | ₩15,715 | ₩14,822 | ₩14,884 | -4.88% | 19.2만 |
|---|
| 2026.06.02 | ₩15,367 | ₩15,863 | ₩15,326 | ₩15,715 | +2.27% | 18.7만 |
|---|
| 2026.06.01 | ₩14,750 | ₩15,353 | ₩14,495 | ₩15,045 | +2.00% | 19.2만 |
|---|
| 2026.05.29 | ₩15,461 | ₩15,501 | ₩14,529 | ₩15,286 | -1.13% | 37.6만 |
|---|
| 2026.05.28 | ₩15,581 | ₩15,970 | ₩15,313 | ₩15,823 | +1.55% | 29.9만 |
|---|
| 2026.05.27 | ₩15,407 | ₩15,541 | ₩14,616 | ₩15,474 | +0.44% | 25.8만 |
|---|
| 2026.05.26 | ₩15,192 | ₩15,420 | ₩15,045 | ₩15,179 | -0.09% | 66.6만 |
|---|
| 2026.05.22 | ₩14,146 | ₩14,736 | ₩14,133 | ₩14,589 | +3.13% | 23.9만 |
|---|
| 2026.05.21 | ₩12,913 | ₩14,066 | ₩12,913 | ₩14,053 | +8.83% | 38.2만 |
|---|
| 2026.05.20 | ₩12,658 | ₩12,846 | ₩12,309 | ₩12,806 | +1.17% | 27.5만 |
|---|
| 2026.05.19 | ₩12,095 | ₩12,457 | ₩11,572 | ₩12,242 | +1.22% | 26만 |
|---|
| 2026.05.18 | ₩13,436 | ₩13,463 | ₩12,028 | ₩12,497 | -6.99% | 14.6만 |
|---|
| 2026.05.15 | ₩13,194 | ₩13,449 | ₩13,007 | ₩13,275 | +0.61% | 19.9만 |
|---|
| 2026.05.14 | ₩13,717 | ₩14,039 | ₩13,416 | ₩13,838 | +0.88% | 14.3만 |
|---|
| 2026.05.13 | ₩13,851 | ₩14,079 | ₩13,154 | ₩13,838 | -0.10% | 51.9만 |
|---|
| 2026.05.12 | ₩13,422 | ₩13,798 | ₩12,578 | ₩13,315 | -0.80% | 14만 |
|---|
| 2026.05.11 | ₩12,859 | ₩13,959 | ₩12,765 | ₩13,744 | +6.88% | 37.1만 |
|---|
| 2026.05.08 | ₩12,578 | ₩12,819 | ₩12,309 | ₩12,779 | +1.60% | 12.1만 |
|---|
| 2026.05.07 | ₩12,712 | ₩12,752 | ₩12,004 | ₩12,242 | -3.69% | 20.6만 |
|---|
| 2026.05.06 | ₩12,739 | ₩13,034 | ₩12,350 | ₩13,034 | +2.32% | 23.5만 |
|---|
| 2026.05.05 | ₩11,947 | ₩12,568 | ₩11,919 | ₩12,497 | +4.60% | 15.7만 |
|---|
| 2026.05.04 | ₩11,894 | ₩12,128 | ₩11,733 | ₩11,880 | -0.11% | 16.5만 |
|---|
| 2026.05.01 | ₩11,183 | ₩11,746 | ₩11,183 | ₩11,693 | +4.56% | 13.3만 |
|---|
| 2026.04.30 | ₩10,808 | ₩11,304 | ₩10,687 | ₩11,250 | +4.09% | 10.4만 |
|---|
| 2026.04.29 | ₩10,767 | ₩10,767 | ₩10,392 | ₩10,593 | -1.62% | 8.9만 |
|---|
| 2026.04.28 | ₩10,660 | ₩10,888 | ₩10,271 | ₩10,472 | -1.76% | 9.5만 |
|---|
| 2026.04.27 | ₩10,955 | ₩11,143 | ₩10,720 | ₩11,089 | +1.22% | 12.9만 |
|---|
| 2026.04.24 | ₩11,492 | ₩11,492 | ₩11,049 | ₩11,076 | -3.62% | 6.6만 |
|---|
| 2026.04.23 | ₩11,746 | ₩11,813 | ₩10,995 | ₩11,264 | -4.11% | 23.7만 |
|---|
| 2026.04.22 | ₩12,323 | ₩12,645 | ₩11,848 | ₩11,867 | -3.70% | 19.7만 |
|---|
| 2026.04.21 | ₩12,403 | ₩12,537 | ₩11,870 | ₩11,934 | -3.78% | 39.5만 |
|---|
| 2026.04.20 | ₩11,840 | ₩12,323 | ₩11,733 | ₩12,283 | +3.74% | 11.7만 |
|---|
| 2026.04.17 | ₩12,095 | ₩12,095 | ₩11,800 | ₩12,041 | -0.44% | 26.9만 |
|---|
| 2026.04.16 | ₩11,492 | ₩11,934 | ₩11,304 | ₩11,854 | +3.15% | 18.2만 |
|---|
| 2026.04.15 | ₩11,062 | ₩11,505 | ₩10,660 | ₩11,438 | +3.39% | 195.3만 |
|---|
| 2026.04.14 | ₩11,049 | ₩11,116 | ₩10,633 | ₩11,116 | +0.61% | 18.1만 |
|---|
| 2026.04.13 | ₩9,990 | ₩10,647 | ₩9,990 | ₩10,647 | +6.58% | 11.5만 |
|---|
| 2026.04.10 | ₩9,856 | ₩10,157 | ₩9,628 | ₩10,084 | +2.31% | 10.7만 |
|---|
| 2026.04.09 | ₩9,494 | ₩9,751 | ₩9,440 | ₩9,681 | +1.98% | 15.3만 |
|---|
| 2026.04.08 | ₩9,534 | ₩9,547 | ₩9,172 | ₩9,400 | -1.41% | 8.1만 |
|---|
| 2026.04.07 | ₩8,622 | ₩8,800 | ₩8,461 | ₩8,796 | +2.02% | 9만 |
|---|
| 2026.04.06 | ₩8,823 | ₩8,890 | ₩8,542 | ₩8,615 | -2.36% | 9.9만 |
|---|
| 2026.04.02 | ₩7,965 | ₩8,796 | ₩7,965 | ₩8,796 | +10.44% | 9.6만 |
|---|
| 2026.04.01 | ₩8,448 | ₩8,615 | ₩8,293 | ₩8,327 | -1.43% | 6.8만 |
|---|
| 2026.03.31 | ₩7,911 | ₩8,287 | ₩7,764 | ₩8,287 | +4.75% | 10.4만 |
|---|
| 2026.03.30 | ₩8,474 | ₩8,501 | ₩7,576 | ₩7,710 | -9.02% | 9만 |
|---|
| 2026.03.27 | ₩8,595 | ₩8,635 | ₩8,273 | ₩8,354 | -2.81% | 5.9만 |
|---|
| 2026.03.26 | ₩9,118 | ₩9,158 | ₩8,582 | ₩8,591 | -5.78% | 5.7만 |
|---|
| 2026.03.25 | ₩9,319 | ₩9,561 | ₩9,306 | ₩9,386 | +0.72% | 5.3만 |
|---|
| 2026.03.24 | ₩9,118 | ₩9,333 | ₩9,038 | ₩9,252 | +1.47% | 8.2만 |
|---|
| 2026.03.23 | ₩9,132 | ₩9,380 | ₩9,024 | ₩9,172 | +0.44% | 15.7만 |
|---|
| 2026.03.20 | ₩9,520 | ₩9,520 | ₩8,823 | ₩8,997 | -5.49% | 28.7만 |
|---|
| 2026.03.19 | ₩8,957 | ₩9,534 | ₩8,904 | ₩9,480 | +5.84% | 13.6만 |
|---|
| 2026.03.18 | ₩9,333 | ₩9,480 | ₩9,199 | ₩9,199 | -1.44% | 9.4만 |
|---|
| 2026.03.17 | ₩9,199 | ₩9,373 | ₩9,158 | ₩9,373 | +1.90% | 8.1만 |
|---|
| 2026.03.16 | ₩9,199 | ₩9,359 | ₩9,091 | ₩9,239 | +0.44% | 18.4만 |
|---|
| 2026.03.13 | ₩8,971 | ₩9,199 | ₩8,863 | ₩8,904 | -0.75% | 10.3만 |
|---|
| 2026.03.12 | ₩8,890 | ₩9,005 | ₩8,716 | ₩8,783 | -1.21% | 9.5만 |
|---|
| 2026.03.11 | ₩8,944 | ₩9,158 | ₩8,930 | ₩9,024 | +0.90% | 22만 |
|---|
| 2026.03.10 | ₩8,796 | ₩9,051 | ₩8,769 | ₩8,796 | 0.00% | 28.2만 |
|---|
| 2026.03.09 | ₩8,112 | ₩8,689 | ₩8,112 | ₩8,676 | +6.94% | 24.6만 |
|---|
| 2026.03.06 | ₩8,448 | ₩8,736 | ₩8,139 | ₩8,166 | -3.33% | 18.9만 |
|---|
| 2026.03.05 | ₩8,877 | ₩9,091 | ₩8,528 | ₩8,783 | -1.06% | 10.3만 |
|---|
| 2026.03.04 | ₩8,984 | ₩9,105 | ₩8,783 | ₩9,051 | +0.75% | 8.9만 |
|---|
| 2026.03.03 | ₩8,917 | ₩8,984 | ₩8,515 | ₩8,702 | -2.41% | 12.2만 |
|---|
| 2026.03.02 | ₩8,823 | ₩9,279 | ₩8,823 | ₩9,279 | +5.17% | 11.6만 |
|---|
| 2026.02.27 | ₩8,904 | ₩9,071 | ₩8,635 | ₩8,823 | -0.90% | 10.6만 |
|---|
| 2026.02.26 | ₩9,346 | ₩9,359 | ₩9,051 | ₩9,292 | -0.57% | 8.6만 |
|---|
| 2026.02.25 | ₩9,440 | ₩9,541 | ₩9,373 | ₩9,373 | -0.71% | 11.6만 |
|---|
| 2026.02.24 | ₩9,064 | ₩9,319 | ₩8,984 | ₩9,279 | +2.37% | 16.7만 |
|---|
| 2026.02.23 | ₩8,863 | ₩9,145 | ₩8,863 | ₩9,145 | +3.18% | 10.4만 |
|---|
| 2026.02.20 | ₩9,232 | ₩9,427 | ₩8,896 | ₩8,971 | -2.83% | 10만 |
|---|
| 2026.02.19 | ₩9,078 | ₩9,386 | ₩8,971 | ₩9,346 | +2.95% | 11.3만 |
|---|
| 2026.02.18 | ₩8,930 | ₩9,346 | ₩8,823 | ₩9,199 | +3.00% | 9.6만 |
|---|
| 2026.02.17 | ₩8,702 | ₩9,064 | ₩8,542 | ₩8,917 | +2.47% | 9.7만 |
|---|
| 2026.02.13 | ₩8,743 | ₩9,118 | ₩8,542 | ₩8,917 | +1.99% | 11.8만 |
|---|
| 2026.02.12 | ₩9,172 | ₩9,172 | ₩8,662 | ₩8,756 | -4.53% | 18.1만 |
|---|
| 2026.02.11 | ₩9,574 | ₩9,574 | ₩8,863 | ₩9,279 | -3.08% | 24.8만 |
|---|
| 2026.02.10 | ₩9,722 | ₩9,789 | ₩9,427 | ₩9,427 | -3.03% | 31만 |
|---|
| 2026.02.09 | ₩9,158 | ₩9,789 | ₩9,091 | ₩9,762 | +6.59% | 30.7만 |
|---|
| 2026.02.06 | ₩8,676 | ₩9,205 | ₩8,528 | ₩9,185 | +5.87% | 19만 |
|---|
| 2026.02.05 | ₩8,676 | ₩8,957 | ₩8,173 | ₩8,206 | -5.41% | 33.3만 |
|---|
| 2026.02.04 | ₩9,936 | ₩9,936 | ₩8,660 | ₩9,051 | -8.91% | 61만 |
|---|
| 2026.02.03 | ₩9,896 | ₩10,043 | ₩9,473 | ₩10,017 | +1.22% | 38.3만 |
|---|
| 2026.02.02 | ₩9,587 | ₩9,789 | ₩9,366 | ₩9,467 | -1.26% | 22.3만 |
|---|
| 2026.01.30 | ₩10,110 | ₩10,352 | ₩9,427 | ₩9,547 | -5.57% | 20.9만 |
|---|
| 2026.01.29 | ₩10,539 | ₩10,553 | ₩9,789 | ₩10,110 | -4.07% | 22.4만 |
|---|
| 2026.01.28 | ₩10,714 | ₩10,834 | ₩10,472 | ₩10,700 | -0.13% | 16.1만 |
|---|
| 2026.01.27 | ₩10,069 | ₩10,593 | ₩9,963 | ₩10,539 | +4.67% | 34.4만 |
|---|
| 2026.01.26 | ₩10,767 | ₩10,781 | ₩9,943 | ₩10,043 | -6.72% | 46.6만 |
|---|
| 2026.01.23 | ₩10,660 | ₩10,761 | ₩10,325 | ₩10,499 | -1.51% | 18.1만 |
|---|
| 2026.01.22 | ₩10,861 | ₩10,881 | ₩10,467 | ₩10,687 | -1.60% | 18.2만 |
|---|
| 2026.01.21 | ₩11,009 | ₩11,103 | ₩10,110 | ₩10,620 | -3.53% | 62.8만 |
|---|
| 2026.01.20 | ₩10,566 | ₩11,136 | ₩10,526 | ₩10,808 | +2.28% | 40.8만 |
|---|
| 2026.01.16 | ₩10,700 | ₩11,069 | ₩10,674 | ₩10,969 | +2.51% | 34.7만 |
|---|
| 2026.01.15 | ₩10,660 | ₩10,861 | ₩10,459 | ₩10,499 | -1.51% | 15.1만 |
|---|
| 2026.01.14 | ₩10,446 | ₩10,526 | ₩10,164 | ₩10,526 | +0.77% | 17만 |
|---|
| 2026.01.13 | ₩10,660 | ₩10,707 | ₩10,365 | ₩10,566 | -0.88% | 16.8만 |
|---|
| 2026.01.12 | ₩10,204 | ₩10,580 | ₩10,137 | ₩10,580 | +3.68% | 36만 |
|---|
| 2026.01.09 | ₩10,177 | ₩10,593 | ₩10,049 | ₩10,325 | +1.45% | 26만 |
|---|
| 2026.01.08 | ₩9,882 | ₩10,130 | ₩9,735 | ₩9,896 | +0.14% | 26.2만 |
|---|
| 2026.01.07 | ₩9,722 | ₩9,986 | ₩9,641 | ₩9,748 | +0.28% | 15.5만 |
|---|
| 2026.01.06 | ₩9,601 | ₩9,923 | ₩9,520 | ₩9,923 | +3.35% | 48.9만 |
|---|
| 2026.01.05 | ₩9,333 | ₩9,574 | ₩9,118 | ₩9,547 | +2.30% | 83.9만 |
|---|
| 2026.01.02 | ₩8,515 | ₩9,038 | ₩8,354 | ₩9,024 | +5.98% | 39.5만 |
|---|
| 2025.12.31 | ₩8,407 | ₩8,448 | ₩8,253 | ₩8,314 | -1.12% | 22만 |
|---|
| 2025.12.30 | ₩8,528 | ₩8,622 | ₩8,381 | ₩8,407 | -1.42% | 85.5만 |
|---|
| 2025.12.29 | ₩8,300 | ₩8,595 | ₩8,300 | ₩8,434 | +1.62% | 20.1만 |
|---|
| 2025.12.26 | ₩8,984 | ₩8,984 | ₩8,501 | ₩8,528 | -5.07% | 23.3만 |
|---|
| 2025.12.24 | ₩9,051 | ₩9,078 | ₩8,890 | ₩8,971 | -0.89% | 14.5만 |
|---|
| 2025.12.23 | ₩9,038 | ₩9,307 | ₩8,985 | ₩9,038 | 0.00% | 33.6만 |
|---|
| 2025.12.22 | ₩9,199 | ₩9,433 | ₩9,105 | ₩9,333 | +1.46% | 37.4만 |
|---|
| 2025.12.19 | ₩8,112 | ₩8,944 | ₩8,112 | ₩8,904 | +9.75% | 45.7만 |
|---|
| 2025.12.18 | ₩8,005 | ₩8,179 | ₩7,898 | ₩7,978 | -0.34% | 31.9만 |
|---|
| 2025.12.17 | ₩8,260 | ₩8,367 | ₩7,589 | ₩7,603 | -7.95% | 22.7만 |
|---|
| 2025.12.16 | ₩7,911 | ₩8,177 | ₩7,843 | ₩8,126 | +2.71% | 26.4만 |
|---|
| 2025.12.15 | ₩8,810 | ₩8,810 | ₩8,019 | ₩8,045 | -8.68% | 17.4만 |
|---|
| 2025.12.12 | ₩9,453 | ₩9,514 | ₩8,729 | ₩8,743 | -7.52% | 27.3만 |
|---|
| 2025.12.11 | ₩9,306 | ₩9,628 | ₩8,997 | ₩9,628 | +3.46% | 29.4만 |
|---|
| 2025.12.10 | ₩9,601 | ₩9,789 | ₩9,359 | ₩9,413 | -1.96% | 22.1만 |
|---|
| 2025.12.09 | ₩9,359 | ₩9,869 | ₩9,333 | ₩9,748 | +4.15% | 23.7만 |
|---|
| 2025.12.08 | ₩9,587 | ₩9,668 | ₩9,225 | ₩9,520 | -0.70% | 16.3만 |
|---|
| 2025.12.05 | ₩9,507 | ₩9,554 | ₩9,299 | ₩9,427 | -0.85% | 22.5만 |
|---|
| 2025.12.04 | ₩8,850 | ₩9,641 | ₩8,790 | ₩9,628 | +8.79% | 34.2만 |
|---|
| 2025.12.03 | ₩8,595 | ₩8,904 | ₩8,407 | ₩8,850 | +2.96% | 14.1만 |
|---|
| 2025.12.02 | ₩8,649 | ₩8,924 | ₩8,568 | ₩8,595 | -0.62% | 20.5만 |
|---|
| 2025.12.01 | ₩8,542 | ₩8,689 | ₩8,448 | ₩8,501 | -0.47% | 14.1만 |
|---|
| 2025.11.28 | ₩8,769 | ₩8,930 | ₩8,729 | ₩8,837 | +0.76% | 17.1만 |
|---|
| 2025.11.26 | ₩8,635 | ₩8,696 | ₩8,300 | ₩8,609 | -0.31% | 25.8만 |
|---|
| 2025.11.25 | ₩8,421 | ₩8,499 | ₩8,045 | ₩8,461 | +0.48% | 29.9만 |
|---|
| 2025.11.24 | ₩7,804 | ₩8,609 | ₩7,804 | ₩8,568 | +9.79% | 25.7만 |
|---|
| 2025.11.21 | ₩7,817 | ₩7,871 | ₩7,140 | ₩7,683 | -1.72% | 42.5만 |
|---|
| 2025.11.20 | ₩9,011 | ₩9,078 | ₩7,750 | ₩7,750 | -13.99% | 46.8만 |
|---|
| 2025.11.19 | ₩8,622 | ₩8,956 | ₩8,434 | ₩8,542 | -0.93% | 123만 |
|---|
| 2025.11.18 | ₩8,260 | ₩8,863 | ₩8,166 | ₩8,649 | +4.71% | 416.2만 |
|---|
| 2025.11.17 | ₩8,649 | ₩8,917 | ₩8,273 | ₩8,461 | -2.17% | 40.7만 |
|---|
| 2025.11.14 | ₩8,193 | ₩9,172 | ₩8,193 | ₩8,743 | +6.71% | 33.7만 |
|---|
| 2025.11.13 | ₩9,480 | ₩9,480 | ₩8,649 | ₩8,729 | -7.92% | 40.2만 |
|---|
| 2025.11.12 | ₩10,043 | ₩10,137 | ₩9,641 | ₩9,775 | -2.67% | 21.8만 |
|---|
| 2025.11.11 | ₩10,137 | ₩10,204 | ₩9,869 | ₩9,963 | -1.72% | 29.7만 |
|---|
| 2025.11.10 | ₩10,580 | ₩10,727 | ₩10,110 | ₩10,379 | -1.90% | 46.6만 |
|---|
| 2025.11.07 | ₩9,520 | ₩10,231 | ₩9,225 | ₩10,204 | +7.18% | 62.9만 |
|---|
| 2025.11.06 | ₩10,781 | ₩10,821 | ₩9,963 | ₩9,990 | -7.34% | 51만 |
|---|
| 2025.11.05 | ₩10,486 | ₩10,861 | ₩10,405 | ₩10,808 | +3.07% | 49.9만 |
|---|
| 2025.11.04 | ₩10,285 | ₩10,920 | ₩10,164 | ₩10,244 | -0.39% | 62.4만 |
|---|
| 2025.11.03 | ₩11,719 | ₩11,719 | ₩10,808 | ₩10,982 | -6.29% | 53.7만 |
|---|
| 2025.10.31 | ₩11,465 | ₩11,599 | ₩11,103 | ₩11,532 | +0.58% | 45.1만 |
|---|
| 2025.10.30 | ₩11,277 | ₩11,571 | ₩11,036 | ₩11,304 | +0.24% | 55.9만 |
|---|
| 2025.10.29 | ₩11,800 | ₩11,867 | ₩11,317 | ₩11,585 | -1.82% | 62.6만 |
|---|
| 2025.10.28 | ₩11,840 | ₩12,350 | ₩11,443 | ₩11,545 | -2.49% | 108.7만 |
|---|
| 2025.10.27 | ₩12,189 | ₩12,403 | ₩11,773 | ₩11,773 | -3.41% | 137만 |
|---|
| 2025.10.24 | ₩12,618 | ₩12,806 | ₩12,242 | ₩12,323 | -2.34% | 81.9만 |
|---|
| 2025.10.23 | ₩11,921 | ₩12,328 | ₩11,749 | ₩11,974 | +0.45% | 97.5만 |
|---|
| 2025.10.22 | ₩13,329 | ₩13,558 | ₩11,277 | ₩11,947 | -10.36% | 274.8만 |
|---|
| 2025.10.21 | ₩13,114 | ₩13,114 | ₩12,328 | ₩12,846 | -2.04% | 100.1만 |
|---|
| 2025.10.20 | ₩13,597 | ₩13,610 | ₩12,980 | ₩13,172 | -3.13% | 86.7만 |
|---|
| 2025.10.17 | ₩12,859 | ₩13,268 | ₩12,497 | ₩12,913 | +0.42% | 97.5만 |
|---|
| 2025.10.16 | ₩14,790 | ₩14,794 | ₩13,264 | ₩13,369 | -9.61% | 140.6만 |
|---|
| 2025.10.15 | ₩15,367 | ₩15,380 | ₩13,972 | ₩14,683 | -4.45% | 168.1만 |
|---|
| 2025.10.14 | ₩14,321 | ₩15,286 | ₩13,610 | ₩14,844 | +3.65% | 205.7만 |
|---|
| 2025.10.13 | ₩13,583 | ₩14,656 | ₩13,516 | ₩14,549 | +7.11% | 292.8만 |
|---|
| 2025.10.10 | ₩13,691 | ₩13,945 | ₩12,685 | ₩12,698 | -7.25% | 299.8만 |
|---|