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 | ₩11,452 | ₩11,487 | ₩11,237 | ₩11,412 | -0.35% | 2.8만 |
| 2026.10.08 | ₩11,680 | ₩11,680 | ₩11,177 | ₩11,237 | -3.79% | 5.6만 |
| 2026.10.07 | ₩11,974 | ₩11,974 | ₩11,801 | ₩11,935 | -0.32% | 11만 |
| 2026.10.06 | ₩12,385 | ₩12,525 | ₩12,230 | ₩12,257 | -1.04% | 5만 |
| 2026.10.05 | ₩12,096 | ₩12,148 | ₩11,935 | ₩12,141 | +0.38% | 7.4만 |
| 2026.10.02 | ₩11,921 | ₩12,203 | ₩11,921 | ₩12,025 | +0.87% | 5.6만 |
| 2026.10.01 | ₩11,492 | ₩11,801 | ₩11,452 | ₩11,734 | +2.10% | 2.6만 |
| 2026.09.30 | ₩11,693 | ₩11,801 | ₩11,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,425 |
| -2.29% |
| 5.1만 |
| 2026.09.29 | ₩11,747 | ₩11,868 | ₩11,586 | ₩11,626 | -1.03% | 5.2만 |
|---|
| 2026.09.28 | ₩11,653 | ₩11,653 | ₩11,197 | ₩11,345 | -2.65% | 7.2만 |
|---|
| 2026.09.25 | ₩11,827 | ₩11,935 | ₩11,613 | ₩11,814 | -0.11% | 5.8만 |
|---|
| 2026.09.24 | ₩11,398 | ₩11,801 | ₩11,382 | ₩11,734 | +2.94% | 2.4만 |
|---|
| 2026.09.23 | ₩11,894 | ₩11,894 | ₩11,626 | ₩11,626 | -2.25% | 2.2만 |
|---|
| 2026.09.22 | ₩11,506 | ₩11,854 | ₩11,506 | ₩11,841 | +2.91% | 6.7만 |
|---|
| 2026.09.21 | ₩11,372 | ₩11,658 | ₩11,358 | ₩11,613 | +2.12% | 11.5만 |
|---|
| 2026.09.18 | ₩10,916 | ₩11,064 | ₩10,741 | ₩11,063 | +1.35% | 2.4만 |
|---|
| 2026.09.17 | ₩10,755 | ₩10,814 | ₩10,621 | ₩10,771 | +0.15% | 7.7만 |
|---|
| 2026.09.16 | ₩10,245 | ₩10,527 | ₩10,124 | ₩10,355 | +1.07% | 7만 |
|---|
| 2026.09.15 | ₩10,191 | ₩10,312 | ₩10,017 | ₩10,044 | -1.45% | 8.8만 |
|---|
| 2026.09.14 | ₩10,191 | ₩10,440 | ₩10,138 | ₩10,202 | +0.11% | 16.3만 |
|---|
| 2026.09.11 | ₩10,808 | ₩10,949 | ₩10,781 | ₩10,819 | +0.10% | 4.8만 |
|---|
| 2026.09.10 | ₩10,688 | ₩10,902 | ₩10,594 | ₩10,607 | -0.75% | 5.9만 |
|---|
| 2026.09.09 | ₩11,211 | ₩11,278 | ₩10,956 | ₩10,956 | -2.27% | 3.4만 |
|---|
| 2026.09.08 | ₩11,090 | ₩11,519 | ₩11,090 | ₩11,208 | +1.06% | 10.3만 |
|---|
| 2026.09.04 | ₩10,486 | ₩10,929 | ₩10,486 | ₩10,929 | +4.22% | 13.5만 |
|---|
| 2026.09.03 | ₩10,017 | ₩10,433 | ₩9,896 | ₩10,430 | +4.12% | 4.2만 |
|---|
| 2026.09.02 | ₩9,950 | ₩10,098 | ₩9,870 | ₩10,071 | +1.21% | 3.9만 |
|---|
| 2026.09.01 | ₩10,098 | ₩10,151 | ₩9,923 | ₩10,098 | 0.00% | 3.9만 |
|---|
| 2026.08.31 | ₩10,111 | ₩10,352 | ₩10,111 | ₩10,352 | +2.39% | 2.6만 |
|---|
| 2026.08.28 | ₩10,594 | ₩10,661 | ₩10,178 | ₩10,178 | -3.92% | 6.8만 |
|---|
| 2026.08.27 | ₩10,969 | ₩10,969 | ₩10,701 | ₩10,835 | -1.22% | 6만 |
|---|
| 2026.08.26 | ₩10,446 | ₩10,661 | ₩10,446 | ₩10,610 | +1.57% | 5.3만 |
|---|
| 2026.08.25 | ₩10,527 | ₩10,661 | ₩10,500 | ₩10,637 | +1.04% | 9.7만 |
|---|
| 2026.08.24 | ₩10,326 | ₩10,433 | ₩9,990 | ₩10,285 | -0.39% | 11.8만 |
|---|
| 2026.08.21 | ₩10,996 | ₩11,130 | ₩10,647 | ₩10,768 | -2.07% | 10.5만 |
|---|
| 2026.08.20 | ₩10,822 | ₩10,822 | ₩10,540 | ₩10,808 | -0.12% | 9.2만 |
|---|
| 2026.08.19 | ₩11,090 | ₩11,144 | ₩10,460 | ₩10,755 | -3.02% | 15.7만 |
|---|
| 2026.08.18 | ₩11,559 | ₩11,734 | ₩11,009 | ₩11,063 | -4.29% | 18.8만 |
|---|
| 2026.08.17 | ₩11,881 | ₩12,283 | ₩11,814 | ₩12,149 | +2.26% | 12.7만 |
|---|
| 2026.08.14 | ₩11,358 | ₩11,747 | ₩11,358 | ₩11,667 | +2.72% | 20만 |
|---|
| 2026.08.13 | ₩11,251 | ₩11,787 | ₩11,251 | ₩11,325 | +0.66% | 10.5만 |
|---|
| 2026.08.12 | ₩11,331 | ₩11,553 | ₩10,999 | ₩11,465 | +1.18% | 25.3만 |
|---|
| 2026.08.11 | ₩10,366 | ₩10,460 | ₩10,258 | ₩10,446 | +0.78% | 4.6만 |
|---|
| 2026.08.10 | ₩10,862 | ₩10,889 | ₩10,245 | ₩10,245 | -5.68% | 16.4만 |
|---|
| 2026.08.07 | ₩10,728 | ₩10,808 | ₩10,339 | ₩10,741 | +0.13% | 8.7만 |
|---|
| 2026.08.06 | ₩10,084 | ₩10,768 | ₩9,990 | ₩10,285 | +1.99% | 8.5만 |
|---|
| 2026.08.05 | ₩10,741 | ₩11,102 | ₩10,567 | ₩10,567 | -1.62% | 20.8만 |
|---|
| 2026.08.04 | ₩10,621 | ₩11,063 | ₩10,594 | ₩10,956 | +3.16% | 30.3만 |
|---|
| 2026.08.03 | ₩9,119 | ₩10,252 | ₩8,958 | ₩10,165 | +11.47% | 21.2만 |
|---|
| 2026.07.31 | ₩10,004 | ₩10,124 | ₩9,266 | ₩9,427 | -5.76% | 13.1만 |
|---|
| 2026.07.30 | ₩8,649 | ₩9,387 | ₩8,649 | ₩9,360 | +8.22% | 34.4만 |
|---|
| 2026.07.29 | ₩8,710 | ₩8,710 | ₩7,898 | ₩7,898 | -9.31% | 42만 |
|---|
| 2026.07.28 | ₩8,770 | ₩8,770 | ₩8,140 | ₩8,569 | -2.29% | 18.2만 |
|---|
| 2026.07.27 | ₩9,521 | ₩9,668 | ₩8,850 | ₩9,199 | -3.38% | 23만 |
|---|
| 2026.07.24 | ₩10,167 | ₩10,167 | ₩9,373 | ₩9,391 | -7.64% | 16.9만 |
|---|
| 2026.07.23 | ₩10,205 | ₩10,674 | ₩10,205 | ₩10,326 | +1.18% | 13.1만 |
|---|
| 2026.07.22 | ₩10,057 | ₩10,613 | ₩10,057 | ₩10,326 | +2.67% | 27.9만 |
|---|
| 2026.07.21 | ₩9,910 | ₩10,419 | ₩9,867 | ₩10,356 | +4.51% | 10.1만 |
|---|
| 2026.07.20 | ₩9,494 | ₩9,722 | ₩9,387 | ₩9,387 | -1.13% | 13.1만 |
|---|
| 2026.07.17 | ₩8,864 | ₩9,528 | ₩8,652 | ₩9,253 | +4.39% | 13.4만 |
|---|
| 2026.07.16 | ₩9,736 | ₩9,789 | ₩9,132 | ₩9,199 | -5.51% | 86.3만 |
|---|
| 2026.07.15 | ₩10,621 | ₩10,634 | ₩9,776 | ₩10,165 | -4.29% | 11.3만 |
|---|
| 2026.07.14 | ₩10,862 | ₩10,929 | ₩10,507 | ₩10,607 | -2.35% | 4.8만 |
|---|
| 2026.07.13 | ₩10,728 | ₩10,835 | ₩10,326 | ₩10,460 | -2.50% | 5.8만 |
|---|
| 2026.07.10 | ₩11,224 | ₩11,224 | ₩10,849 | ₩11,130 | -0.84% | 3만 |
|---|
| 2026.07.09 | ₩11,452 | ₩11,499 | ₩11,117 | ₩11,278 | -1.52% | 7만 |
|---|
| 2026.07.08 | ₩10,500 | ₩10,983 | ₩10,473 | ₩10,862 | +3.45% | 12.8만 |
|---|
| 2026.07.07 | ₩10,969 | ₩11,090 | ₩10,366 | ₩10,621 | -3.18% | 9만 |
|---|
| 2026.07.06 | ₩11,546 | ₩11,935 | ₩11,425 | ₩11,425 | -1.05% | 7.5만 |
|---|
| 2026.07.02 | ₩12,122 | ₩12,391 | ₩10,945 | ₩11,251 | -7.19% | 15.4만 |
|---|
| 2026.07.01 | ₩12,404 | ₩12,592 | ₩12,063 | ₩12,163 | -1.95% | 6.7만 |
|---|
| 2026.06.30 | ₩12,471 | ₩13,008 | ₩12,471 | ₩12,914 | +3.55% | 6.9만 |
|---|
| 2026.06.29 | ₩12,042 | ₩12,619 | ₩11,492 | ₩12,578 | +4.45% | 14.2만 |
|---|
| 2026.06.26 | ₩11,841 | ₩12,069 | ₩11,668 | ₩11,787 | -0.45% | 10.4만 |
|---|
| 2026.06.25 | ₩13,128 | ₩13,128 | ₩12,029 | ₩12,324 | -6.13% | 6.9만 |
|---|
| 2026.06.24 | ₩13,100 | ₩13,100 | ₩12,122 | ₩12,458 | -4.90% | 14.6만 |
|---|
| 2026.06.23 | ₩13,021 | ₩13,638 | ₩12,954 | ₩13,075 | +0.41% | 18.4만 |
|---|
| 2026.06.22 | ₩14,053 | ₩14,228 | ₩13,678 | ₩13,946 | -0.76% | 13.6만 |
|---|
| 2026.06.18 | ₩13,785 | ₩13,906 | ₩13,235 | ₩13,866 | +0.58% | 21만 |
|---|
| 2026.06.17 | ₩13,410 | ₩13,893 | ₩13,316 | ₩13,356 | -0.40% | 21.6만 |
|---|
| 2026.06.16 | ₩13,826 | ₩13,960 | ₩13,128 | ₩13,128 | -5.04% | 26.1만 |
|---|
| 2026.06.15 | ₩13,893 | ₩14,161 | ₩13,758 | ₩13,986 | +0.68% | 27.3만 |
|---|
| 2026.06.12 | ₩13,517 | ₩13,638 | ₩12,927 | ₩13,115 | -2.98% | 22.5만 |
|---|
| 2026.06.11 | ₩12,632 | ₩13,866 | ₩12,632 | ₩13,665 | +8.17% | 32만 |
|---|
| 2026.06.10 | ₩12,766 | ₩13,431 | ₩12,538 | ₩12,565 | -1.58% | 22.4만 |
|---|
| 2026.06.09 | ₩13,772 | ₩14,040 | ₩12,082 | ₩12,820 | -6.91% | 29.5만 |
|---|
| 2026.06.08 | ₩13,732 | ₩13,879 | ₩13,249 | ₩13,530 | -1.46% | 22.1만 |
|---|
| 2026.06.05 | ₩14,509 | ₩14,536 | ₩12,820 | ₩13,195 | -9.06% | 50.8만 |
|---|
| 2026.06.04 | ₩14,429 | ₩15,508 | ₩14,275 | ₩15,140 | +4.93% | 36.5만 |
|---|
| 2026.06.03 | ₩15,649 | ₩15,716 | ₩14,823 | ₩14,885 | -4.88% | 19.2만 |
|---|
| 2026.06.02 | ₩15,368 | ₩15,864 | ₩15,327 | ₩15,716 | +2.27% | 18.7만 |
|---|
| 2026.06.01 | ₩14,751 | ₩15,354 | ₩14,496 | ₩15,046 | +2.00% | 19.2만 |
|---|
| 2026.05.29 | ₩15,461 | ₩15,502 | ₩14,530 | ₩15,287 | -1.13% | 37.6만 |
|---|
| 2026.05.28 | ₩15,582 | ₩15,971 | ₩15,314 | ₩15,824 | +1.55% | 29.9만 |
|---|
| 2026.05.27 | ₩15,408 | ₩15,542 | ₩14,617 | ₩15,475 | +0.44% | 25.8만 |
|---|
| 2026.05.26 | ₩15,193 | ₩15,421 | ₩15,046 | ₩15,180 | -0.09% | 66.6만 |
|---|
| 2026.05.22 | ₩14,147 | ₩14,737 | ₩14,134 | ₩14,590 | +3.13% | 23.9만 |
|---|
| 2026.05.21 | ₩12,914 | ₩14,067 | ₩12,914 | ₩14,053 | +8.83% | 38.2만 |
|---|
| 2026.05.20 | ₩12,659 | ₩12,847 | ₩12,310 | ₩12,806 | +1.17% | 27.5만 |
|---|
| 2026.05.19 | ₩12,096 | ₩12,458 | ₩11,573 | ₩12,243 | +1.22% | 26만 |
|---|
| 2026.05.18 | ₩13,437 | ₩13,463 | ₩12,029 | ₩12,498 | -6.99% | 14.6만 |
|---|
| 2026.05.15 | ₩13,195 | ₩13,450 | ₩13,008 | ₩13,276 | +0.61% | 19.9만 |
|---|
| 2026.05.14 | ₩13,718 | ₩14,040 | ₩13,417 | ₩13,839 | +0.88% | 14.3만 |
|---|
| 2026.05.13 | ₩13,852 | ₩14,080 | ₩13,155 | ₩13,839 | -0.10% | 51.9만 |
|---|
| 2026.05.12 | ₩13,423 | ₩13,799 | ₩12,578 | ₩13,316 | -0.80% | 14만 |
|---|
| 2026.05.11 | ₩12,860 | ₩13,960 | ₩12,766 | ₩13,745 | +6.88% | 37.1만 |
|---|
| 2026.05.08 | ₩12,578 | ₩12,820 | ₩12,310 | ₩12,780 | +1.60% | 12.1만 |
|---|
| 2026.05.07 | ₩12,712 | ₩12,753 | ₩12,004 | ₩12,243 | -3.69% | 20.6만 |
|---|
| 2026.05.06 | ₩12,739 | ₩13,034 | ₩12,350 | ₩13,034 | +2.32% | 23.5만 |
|---|
| 2026.05.05 | ₩11,948 | ₩12,569 | ₩11,920 | ₩12,498 | +4.60% | 15.7만 |
|---|
| 2026.05.04 | ₩11,894 | ₩12,129 | ₩11,734 | ₩11,881 | -0.11% | 16.5만 |
|---|
| 2026.05.01 | ₩11,184 | ₩11,747 | ₩11,184 | ₩11,693 | +4.56% | 13.3만 |
|---|
| 2026.04.30 | ₩10,808 | ₩11,304 | ₩10,688 | ₩11,251 | +4.09% | 10.4만 |
|---|
| 2026.04.29 | ₩10,768 | ₩10,768 | ₩10,393 | ₩10,594 | -1.62% | 8.9만 |
|---|
| 2026.04.28 | ₩10,661 | ₩10,889 | ₩10,272 | ₩10,473 | -1.76% | 9.5만 |
|---|
| 2026.04.27 | ₩10,956 | ₩11,144 | ₩10,721 | ₩11,090 | +1.22% | 12.9만 |
|---|
| 2026.04.24 | ₩11,492 | ₩11,492 | ₩11,050 | ₩11,076 | -3.62% | 6.6만 |
|---|
| 2026.04.23 | ₩11,747 | ₩11,814 | ₩10,996 | ₩11,264 | -4.11% | 23.7만 |
|---|
| 2026.04.22 | ₩12,324 | ₩12,645 | ₩11,849 | ₩11,868 | -3.70% | 19.7만 |
|---|
| 2026.04.21 | ₩12,404 | ₩12,538 | ₩11,870 | ₩11,935 | -3.78% | 39.5만 |
|---|
| 2026.04.20 | ₩11,841 | ₩12,324 | ₩11,734 | ₩12,283 | +3.74% | 11.7만 |
|---|
| 2026.04.17 | ₩12,096 | ₩12,096 | ₩11,801 | ₩12,042 | -0.44% | 26.9만 |
|---|
| 2026.04.16 | ₩11,492 | ₩11,935 | ₩11,304 | ₩11,854 | +3.15% | 18.2만 |
|---|
| 2026.04.15 | ₩11,063 | ₩11,506 | ₩10,661 | ₩11,439 | +3.39% | 195.3만 |
|---|
| 2026.04.14 | ₩11,050 | ₩11,117 | ₩10,634 | ₩11,117 | +0.61% | 18.1만 |
|---|
| 2026.04.13 | ₩9,990 | ₩10,647 | ₩9,990 | ₩10,647 | +6.58% | 11.5만 |
|---|
| 2026.04.10 | ₩9,856 | ₩10,158 | ₩9,628 | ₩10,084 | +2.31% | 10.7만 |
|---|
| 2026.04.09 | ₩9,494 | ₩9,752 | ₩9,440 | ₩9,682 | +1.98% | 15.3만 |
|---|
| 2026.04.08 | ₩9,534 | ₩9,548 | ₩9,172 | ₩9,400 | -1.41% | 8.1만 |
|---|
| 2026.04.07 | ₩8,623 | ₩8,801 | ₩8,462 | ₩8,797 | +2.02% | 9만 |
|---|
| 2026.04.06 | ₩8,824 | ₩8,891 | ₩8,542 | ₩8,616 | -2.36% | 9.9만 |
|---|
| 2026.04.02 | ₩7,965 | ₩8,797 | ₩7,965 | ₩8,797 | +10.44% | 9.6만 |
|---|
| 2026.04.01 | ₩8,448 | ₩8,616 | ₩8,294 | ₩8,327 | -1.43% | 6.8만 |
|---|
| 2026.03.31 | ₩7,912 | ₩8,287 | ₩7,764 | ₩8,287 | +4.75% | 10.4만 |
|---|
| 2026.03.30 | ₩8,475 | ₩8,502 | ₩7,577 | ₩7,711 | -9.02% | 9만 |
|---|
| 2026.03.27 | ₩8,596 | ₩8,636 | ₩8,274 | ₩8,354 | -2.81% | 5.9만 |
|---|
| 2026.03.26 | ₩9,119 | ₩9,159 | ₩8,582 | ₩8,592 | -5.78% | 5.7만 |
|---|
| 2026.03.25 | ₩9,320 | ₩9,561 | ₩9,306 | ₩9,387 | +0.72% | 5.3만 |
|---|
| 2026.03.24 | ₩9,119 | ₩9,333 | ₩9,038 | ₩9,253 | +1.47% | 8.2만 |
|---|
| 2026.03.23 | ₩9,132 | ₩9,380 | ₩9,025 | ₩9,172 | +0.44% | 15.7만 |
|---|
| 2026.03.20 | ₩9,521 | ₩9,521 | ₩8,824 | ₩8,998 | -5.49% | 28.7만 |
|---|
| 2026.03.19 | ₩8,958 | ₩9,534 | ₩8,904 | ₩9,481 | +5.84% | 13.6만 |
|---|
| 2026.03.18 | ₩9,333 | ₩9,481 | ₩9,199 | ₩9,199 | -1.44% | 9.4만 |
|---|
| 2026.03.17 | ₩9,199 | ₩9,373 | ₩9,159 | ₩9,373 | +1.90% | 8.1만 |
|---|
| 2026.03.16 | ₩9,199 | ₩9,360 | ₩9,092 | ₩9,239 | +0.44% | 18.4만 |
|---|
| 2026.03.13 | ₩8,971 | ₩9,199 | ₩8,864 | ₩8,904 | -0.75% | 10.3만 |
|---|
| 2026.03.12 | ₩8,891 | ₩9,006 | ₩8,716 | ₩8,783 | -1.21% | 9.5만 |
|---|
| 2026.03.11 | ₩8,944 | ₩9,159 | ₩8,931 | ₩9,025 | +0.90% | 22만 |
|---|
| 2026.03.10 | ₩8,797 | ₩9,052 | ₩8,770 | ₩8,797 | 0.00% | 28.2만 |
|---|
| 2026.03.09 | ₩8,113 | ₩8,690 | ₩8,113 | ₩8,676 | +6.94% | 24.6만 |
|---|
| 2026.03.06 | ₩8,448 | ₩8,736 | ₩8,140 | ₩8,167 | -3.33% | 18.9만 |
|---|
| 2026.03.05 | ₩8,877 | ₩9,092 | ₩8,529 | ₩8,783 | -1.06% | 10.3만 |
|---|
| 2026.03.04 | ₩8,985 | ₩9,105 | ₩8,783 | ₩9,052 | +0.75% | 8.9만 |
|---|
| 2026.03.03 | ₩8,918 | ₩8,985 | ₩8,515 | ₩8,703 | -2.41% | 12.2만 |
|---|
| 2026.03.02 | ₩8,824 | ₩9,280 | ₩8,824 | ₩9,280 | +5.17% | 11.6만 |
|---|
| 2026.02.27 | ₩8,904 | ₩9,072 | ₩8,636 | ₩8,824 | -0.90% | 10.6만 |
|---|
| 2026.02.26 | ₩9,347 | ₩9,360 | ₩9,052 | ₩9,293 | -0.57% | 8.6만 |
|---|
| 2026.02.25 | ₩9,440 | ₩9,541 | ₩9,373 | ₩9,373 | -0.71% | 11.6만 |
|---|
| 2026.02.24 | ₩9,065 | ₩9,320 | ₩8,985 | ₩9,280 | +2.37% | 16.7만 |
|---|
| 2026.02.23 | ₩8,864 | ₩9,145 | ₩8,864 | ₩9,145 | +3.18% | 10.4만 |
|---|
| 2026.02.20 | ₩9,233 | ₩9,427 | ₩8,896 | ₩8,971 | -2.83% | 10만 |
|---|
| 2026.02.19 | ₩9,078 | ₩9,387 | ₩8,971 | ₩9,347 | +2.95% | 11.3만 |
|---|
| 2026.02.18 | ₩8,931 | ₩9,347 | ₩8,824 | ₩9,199 | +3.00% | 9.6만 |
|---|
| 2026.02.17 | ₩8,703 | ₩9,065 | ₩8,542 | ₩8,918 | +2.47% | 9.7만 |
|---|
| 2026.02.13 | ₩8,743 | ₩9,119 | ₩8,542 | ₩8,918 | +1.99% | 11.8만 |
|---|
| 2026.02.12 | ₩9,172 | ₩9,172 | ₩8,663 | ₩8,757 | -4.53% | 18.1만 |
|---|
| 2026.02.11 | ₩9,575 | ₩9,575 | ₩8,864 | ₩9,280 | -3.08% | 24.8만 |
|---|
| 2026.02.10 | ₩9,722 | ₩9,789 | ₩9,427 | ₩9,427 | -3.03% | 31만 |
|---|
| 2026.02.09 | ₩9,159 | ₩9,789 | ₩9,092 | ₩9,762 | +6.59% | 30.7만 |
|---|
| 2026.02.06 | ₩8,676 | ₩9,206 | ₩8,529 | ₩9,186 | +5.87% | 19만 |
|---|
| 2026.02.05 | ₩8,676 | ₩8,958 | ₩8,173 | ₩8,207 | -5.41% | 33.3만 |
|---|
| 2026.02.04 | ₩9,937 | ₩9,937 | ₩8,660 | ₩9,052 | -8.91% | 61만 |
|---|
| 2026.02.03 | ₩9,896 | ₩10,044 | ₩9,474 | ₩10,017 | +1.22% | 38.3만 |
|---|
| 2026.02.02 | ₩9,588 | ₩9,789 | ₩9,367 | ₩9,467 | -1.26% | 22.3만 |
|---|
| 2026.01.30 | ₩10,111 | ₩10,352 | ₩9,427 | ₩9,548 | -5.57% | 20.9만 |
|---|
| 2026.01.29 | ₩10,540 | ₩10,554 | ₩9,789 | ₩10,111 | -4.07% | 22.4만 |
|---|
| 2026.01.28 | ₩10,714 | ₩10,835 | ₩10,473 | ₩10,701 | -0.13% | 16.1만 |
|---|
| 2026.01.27 | ₩10,069 | ₩10,594 | ₩9,963 | ₩10,540 | +4.67% | 34.4만 |
|---|
| 2026.01.26 | ₩10,768 | ₩10,781 | ₩9,943 | ₩10,044 | -6.72% | 46.6만 |
|---|
| 2026.01.23 | ₩10,661 | ₩10,761 | ₩10,326 | ₩10,500 | -1.51% | 18.1만 |
|---|
| 2026.01.22 | ₩10,862 | ₩10,882 | ₩10,468 | ₩10,688 | -1.60% | 18.2만 |
|---|
| 2026.01.21 | ₩11,009 | ₩11,103 | ₩10,111 | ₩10,621 | -3.53% | 62.8만 |
|---|
| 2026.01.20 | ₩10,567 | ₩11,137 | ₩10,527 | ₩10,808 | +2.28% | 40.8만 |
|---|
| 2026.01.16 | ₩10,701 | ₩11,070 | ₩10,674 | ₩10,969 | +2.51% | 34.7만 |
|---|
| 2026.01.15 | ₩10,661 | ₩10,862 | ₩10,460 | ₩10,500 | -1.51% | 15.1만 |
|---|
| 2026.01.14 | ₩10,446 | ₩10,527 | ₩10,165 | ₩10,527 | +0.77% | 17만 |
|---|
| 2026.01.13 | ₩10,661 | ₩10,708 | ₩10,366 | ₩10,567 | -0.88% | 16.8만 |
|---|
| 2026.01.12 | ₩10,205 | ₩10,580 | ₩10,138 | ₩10,580 | +3.68% | 36만 |
|---|
| 2026.01.09 | ₩10,178 | ₩10,594 | ₩10,049 | ₩10,326 | +1.45% | 26만 |
|---|
| 2026.01.08 | ₩9,883 | ₩10,131 | ₩9,736 | ₩9,896 | +0.14% | 26.2만 |
|---|
| 2026.01.07 | ₩9,722 | ₩9,986 | ₩9,642 | ₩9,749 | +0.28% | 15.5만 |
|---|
| 2026.01.06 | ₩9,601 | ₩9,923 | ₩9,521 | ₩9,923 | +3.35% | 48.9만 |
|---|
| 2026.01.05 | ₩9,333 | ₩9,575 | ₩9,119 | ₩9,548 | +2.30% | 83.9만 |
|---|
| 2026.01.02 | ₩8,515 | ₩9,038 | ₩8,354 | ₩9,025 | +5.98% | 39.5만 |
|---|
| 2025.12.31 | ₩8,408 | ₩8,448 | ₩8,254 | ₩8,314 | -1.12% | 22만 |
|---|
| 2025.12.30 | ₩8,529 | ₩8,623 | ₩8,381 | ₩8,408 | -1.42% | 85.5만 |
|---|
| 2025.12.29 | ₩8,301 | ₩8,596 | ₩8,301 | ₩8,435 | +1.62% | 20.1만 |
|---|
| 2025.12.26 | ₩8,985 | ₩8,985 | ₩8,502 | ₩8,529 | -5.07% | 23.3만 |
|---|
| 2025.12.24 | ₩9,052 | ₩9,078 | ₩8,891 | ₩8,971 | -0.89% | 14.5만 |
|---|
| 2025.12.23 | ₩9,038 | ₩9,308 | ₩8,986 | ₩9,038 | 0.00% | 33.6만 |
|---|
| 2025.12.22 | ₩9,199 | ₩9,434 | ₩9,105 | ₩9,333 | +1.46% | 37.4만 |
|---|
| 2025.12.19 | ₩8,113 | ₩8,944 | ₩8,113 | ₩8,904 | +9.75% | 45.7만 |
|---|
| 2025.12.18 | ₩8,006 | ₩8,180 | ₩7,898 | ₩7,979 | -0.34% | 31.9만 |
|---|
| 2025.12.17 | ₩8,260 | ₩8,368 | ₩7,590 | ₩7,603 | -7.95% | 22.7만 |
|---|
| 2025.12.16 | ₩7,912 | ₩8,177 | ₩7,843 | ₩8,126 | +2.71% | 26.4만 |
|---|
| 2025.12.15 | ₩8,810 | ₩8,810 | ₩8,019 | ₩8,046 | -8.68% | 17.4만 |
|---|
| 2025.12.12 | ₩9,454 | ₩9,514 | ₩8,730 | ₩8,743 | -7.52% | 27.3만 |
|---|
| 2025.12.11 | ₩9,306 | ₩9,628 | ₩8,998 | ₩9,628 | +3.46% | 29.4만 |
|---|
| 2025.12.10 | ₩9,601 | ₩9,789 | ₩9,360 | ₩9,414 | -1.96% | 22.1만 |
|---|
| 2025.12.09 | ₩9,360 | ₩9,870 | ₩9,333 | ₩9,749 | +4.15% | 23.7만 |
|---|
| 2025.12.08 | ₩9,588 | ₩9,668 | ₩9,226 | ₩9,521 | -0.70% | 16.3만 |
|---|
| 2025.12.05 | ₩9,508 | ₩9,554 | ₩9,300 | ₩9,427 | -0.85% | 22.5만 |
|---|
| 2025.12.04 | ₩8,850 | ₩9,642 | ₩8,790 | ₩9,628 | +8.79% | 34.2만 |
|---|
| 2025.12.03 | ₩8,596 | ₩8,904 | ₩8,408 | ₩8,850 | +2.96% | 14.1만 |
|---|
| 2025.12.02 | ₩8,649 | ₩8,924 | ₩8,569 | ₩8,596 | -0.62% | 20.5만 |
|---|
| 2025.12.01 | ₩8,542 | ₩8,690 | ₩8,448 | ₩8,502 | -0.47% | 14.1만 |
|---|
| 2025.11.28 | ₩8,770 | ₩8,931 | ₩8,730 | ₩8,837 | +0.76% | 17.1만 |
|---|
| 2025.11.26 | ₩8,636 | ₩8,696 | ₩8,301 | ₩8,609 | -0.31% | 25.8만 |
|---|
| 2025.11.25 | ₩8,421 | ₩8,499 | ₩8,046 | ₩8,462 | +0.48% | 29.9만 |
|---|
| 2025.11.24 | ₩7,805 | ₩8,609 | ₩7,805 | ₩8,569 | +9.79% | 25.7만 |
|---|
| 2025.11.21 | ₩7,818 | ₩7,872 | ₩7,141 | ₩7,684 | -1.72% | 42.5만 |
|---|
| 2025.11.20 | ₩9,011 | ₩9,078 | ₩7,751 | ₩7,751 | -13.99% | 46.8만 |
|---|
| 2025.11.19 | ₩8,623 | ₩8,956 | ₩8,435 | ₩8,542 | -0.93% | 123만 |
|---|
| 2025.11.18 | ₩8,260 | ₩8,864 | ₩8,167 | ₩8,649 | +4.71% | 416.2만 |
|---|
| 2025.11.17 | ₩8,649 | ₩8,918 | ₩8,274 | ₩8,462 | -2.17% | 40.7만 |
|---|
| 2025.11.14 | ₩8,193 | ₩9,172 | ₩8,193 | ₩8,743 | +6.71% | 33.7만 |
|---|
| 2025.11.13 | ₩9,481 | ₩9,481 | ₩8,649 | ₩8,730 | -7.92% | 40.2만 |
|---|
| 2025.11.12 | ₩10,044 | ₩10,138 | ₩9,642 | ₩9,776 | -2.67% | 21.8만 |
|---|
| 2025.11.11 | ₩10,138 | ₩10,205 | ₩9,870 | ₩9,963 | -1.72% | 29.7만 |
|---|
| 2025.11.10 | ₩10,580 | ₩10,728 | ₩10,111 | ₩10,379 | -1.90% | 46.6만 |
|---|
| 2025.11.07 | ₩9,521 | ₩10,232 | ₩9,226 | ₩10,205 | +7.18% | 62.9만 |
|---|
| 2025.11.06 | ₩10,781 | ₩10,822 | ₩9,963 | ₩9,990 | -7.34% | 51만 |
|---|
| 2025.11.05 | ₩10,486 | ₩10,862 | ₩10,406 | ₩10,808 | +3.07% | 49.9만 |
|---|
| 2025.11.04 | ₩10,285 | ₩10,921 | ₩10,165 | ₩10,245 | -0.39% | 62.4만 |
|---|
| 2025.11.03 | ₩11,720 | ₩11,720 | ₩10,808 | ₩10,983 | -6.29% | 53.7만 |
|---|
| 2025.10.31 | ₩11,465 | ₩11,599 | ₩11,103 | ₩11,532 | +0.58% | 45.1만 |
|---|
| 2025.10.30 | ₩11,278 | ₩11,571 | ₩11,036 | ₩11,304 | +0.24% | 55.9만 |
|---|
| 2025.10.29 | ₩11,801 | ₩11,868 | ₩11,318 | ₩11,586 | -1.82% | 62.6만 |
|---|
| 2025.10.28 | ₩11,841 | ₩12,350 | ₩11,444 | ₩11,546 | -2.49% | 108.7만 |
|---|
| 2025.10.27 | ₩12,190 | ₩12,404 | ₩11,774 | ₩11,774 | -3.41% | 137만 |
|---|
| 2025.10.24 | ₩12,619 | ₩12,806 | ₩12,243 | ₩12,324 | -2.34% | 81.9만 |
|---|
| 2025.10.23 | ₩11,921 | ₩12,329 | ₩11,750 | ₩11,975 | +0.45% | 97.5만 |
|---|
| 2025.10.22 | ₩13,329 | ₩13,559 | ₩11,278 | ₩11,948 | -10.36% | 274.8만 |
|---|
| 2025.10.21 | ₩13,115 | ₩13,115 | ₩12,329 | ₩12,847 | -2.04% | 100.1만 |
|---|
| 2025.10.20 | ₩13,598 | ₩13,611 | ₩12,981 | ₩13,172 | -3.13% | 86.7만 |
|---|
| 2025.10.17 | ₩12,860 | ₩13,269 | ₩12,498 | ₩12,914 | +0.42% | 97.5만 |
|---|
| 2025.10.16 | ₩14,791 | ₩14,795 | ₩13,265 | ₩13,370 | -9.61% | 140.6만 |
|---|
| 2025.10.15 | ₩15,368 | ₩15,381 | ₩13,973 | ₩14,684 | -4.45% | 168.1만 |
|---|
| 2025.10.14 | ₩14,322 | ₩15,287 | ₩13,611 | ₩14,845 | +3.65% | 205.7만 |
|---|
| 2025.10.13 | ₩13,584 | ₩14,657 | ₩13,517 | ₩14,550 | +7.11% | 292.8만 |
|---|
| 2025.10.10 | ₩13,691 | ₩13,946 | ₩12,686 | ₩12,699 | -7.25% | 299.8만 |
|---|