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 | ₩11,453 | ₩11,488 | ₩11,238 | ₩11,413 | -0.35% | 2.8만 |
| 2026.10.08 | ₩11,681 | ₩11,681 | ₩11,178 | ₩11,238 | -3.79% | 5.6만 |
| 2026.10.07 | ₩11,974 | ₩11,974 | ₩11,801 | ₩11,936 | -0.32% | 11만 |
| 2026.10.06 | ₩12,386 | ₩12,526 | ₩12,231 | ₩12,257 | -1.04% | 5만 |
| 2026.10.05 | ₩12,096 | ₩12,149 | ₩11,936 | ₩12,142 | +0.38% | 7.4만 |
| 2026.10.02 | ₩11,922 | ₩12,204 | ₩11,922 | ₩12,025 | +0.87% | 5.6만 |
| 2026.10.01 | ₩11,493 | ₩11,801 | ₩11,453 | ₩11,734 | +2.10% | 2.6만 |
| 2026.09.30 | ₩11,694 | ₩11,801 | ₩11,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,426 |
| -2.29% |
| 5.1만 |
| 2026.09.29 | ₩11,748 | ₩11,868 | ₩11,587 | ₩11,627 | -1.03% | 5.2만 |
|---|
| 2026.09.28 | ₩11,654 | ₩11,654 | ₩11,198 | ₩11,345 | -2.65% | 7.2만 |
|---|
| 2026.09.25 | ₩11,828 | ₩11,936 | ₩11,614 | ₩11,815 | -0.11% | 5.8만 |
|---|
| 2026.09.24 | ₩11,399 | ₩11,801 | ₩11,383 | ₩11,734 | +2.94% | 2.4만 |
|---|
| 2026.09.23 | ₩11,895 | ₩11,895 | ₩11,627 | ₩11,627 | -2.25% | 2.2만 |
|---|
| 2026.09.22 | ₩11,506 | ₩11,855 | ₩11,506 | ₩11,842 | +2.91% | 6.7만 |
|---|
| 2026.09.21 | ₩11,372 | ₩11,659 | ₩11,359 | ₩11,614 | +2.12% | 11.5만 |
|---|
| 2026.09.18 | ₩10,916 | ₩11,065 | ₩10,742 | ₩11,064 | +1.35% | 2.4만 |
|---|
| 2026.09.17 | ₩10,755 | ₩10,814 | ₩10,621 | ₩10,771 | +0.15% | 7.7만 |
|---|
| 2026.09.16 | ₩10,246 | ₩10,527 | ₩10,125 | ₩10,356 | +1.07% | 7만 |
|---|
| 2026.09.15 | ₩10,192 | ₩10,313 | ₩10,018 | ₩10,045 | -1.45% | 8.8만 |
|---|
| 2026.09.14 | ₩10,192 | ₩10,440 | ₩10,138 | ₩10,203 | +0.11% | 16.3만 |
|---|
| 2026.09.11 | ₩10,809 | ₩10,950 | ₩10,782 | ₩10,820 | +0.10% | 4.8만 |
|---|
| 2026.09.10 | ₩10,688 | ₩10,903 | ₩10,594 | ₩10,608 | -0.75% | 5.9만 |
|---|
| 2026.09.09 | ₩11,211 | ₩11,278 | ₩10,957 | ₩10,957 | -2.27% | 3.4만 |
|---|
| 2026.09.08 | ₩11,091 | ₩11,520 | ₩11,091 | ₩11,209 | +1.06% | 10.3만 |
|---|
| 2026.09.04 | ₩10,487 | ₩10,930 | ₩10,487 | ₩10,930 | +4.22% | 13.5만 |
|---|
| 2026.09.03 | ₩10,018 | ₩10,434 | ₩9,897 | ₩10,431 | +4.12% | 4.2만 |
|---|
| 2026.09.02 | ₩9,951 | ₩10,098 | ₩9,870 | ₩10,071 | +1.21% | 3.9만 |
|---|
| 2026.09.01 | ₩10,098 | ₩10,152 | ₩9,924 | ₩10,098 | 0.00% | 3.9만 |
|---|
| 2026.08.31 | ₩10,112 | ₩10,353 | ₩10,112 | ₩10,353 | +2.39% | 2.6만 |
|---|
| 2026.08.28 | ₩10,594 | ₩10,662 | ₩10,179 | ₩10,179 | -3.92% | 6.8만 |
|---|
| 2026.08.27 | ₩10,970 | ₩10,970 | ₩10,702 | ₩10,836 | -1.22% | 6만 |
|---|
| 2026.08.26 | ₩10,447 | ₩10,662 | ₩10,447 | ₩10,611 | +1.57% | 5.3만 |
|---|
| 2026.08.25 | ₩10,527 | ₩10,662 | ₩10,501 | ₩10,637 | +1.04% | 9.7만 |
|---|
| 2026.08.24 | ₩10,326 | ₩10,434 | ₩9,991 | ₩10,286 | -0.39% | 11.8만 |
|---|
| 2026.08.21 | ₩10,997 | ₩11,131 | ₩10,648 | ₩10,769 | -2.07% | 10.5만 |
|---|
| 2026.08.20 | ₩10,822 | ₩10,822 | ₩10,541 | ₩10,809 | -0.12% | 9.2만 |
|---|
| 2026.08.19 | ₩11,091 | ₩11,144 | ₩10,460 | ₩10,755 | -3.02% | 15.7만 |
|---|
| 2026.08.18 | ₩11,560 | ₩11,734 | ₩11,010 | ₩11,064 | -4.29% | 18.8만 |
|---|
| 2026.08.17 | ₩11,882 | ₩12,284 | ₩11,815 | ₩12,150 | +2.26% | 12.7만 |
|---|
| 2026.08.14 | ₩11,359 | ₩11,748 | ₩11,359 | ₩11,667 | +2.72% | 20만 |
|---|
| 2026.08.13 | ₩11,252 | ₩11,788 | ₩11,252 | ₩11,325 | +0.66% | 10.5만 |
|---|
| 2026.08.12 | ₩11,332 | ₩11,553 | ₩10,999 | ₩11,466 | +1.18% | 25.3만 |
|---|
| 2026.08.11 | ₩10,366 | ₩10,460 | ₩10,259 | ₩10,447 | +0.78% | 4.6만 |
|---|
| 2026.08.10 | ₩10,863 | ₩10,889 | ₩10,246 | ₩10,246 | -5.68% | 16.4만 |
|---|
| 2026.08.07 | ₩10,729 | ₩10,809 | ₩10,340 | ₩10,742 | +0.13% | 8.7만 |
|---|
| 2026.08.06 | ₩10,085 | ₩10,769 | ₩9,991 | ₩10,286 | +1.99% | 8.5만 |
|---|
| 2026.08.05 | ₩10,742 | ₩11,103 | ₩10,568 | ₩10,568 | -1.62% | 20.8만 |
|---|
| 2026.08.04 | ₩10,621 | ₩11,064 | ₩10,594 | ₩10,957 | +3.16% | 30.3만 |
|---|
| 2026.08.03 | ₩9,119 | ₩10,252 | ₩8,958 | ₩10,165 | +11.47% | 21.2만 |
|---|
| 2026.07.31 | ₩10,004 | ₩10,125 | ₩9,267 | ₩9,428 | -5.76% | 13.1만 |
|---|
| 2026.07.30 | ₩8,650 | ₩9,387 | ₩8,650 | ₩9,361 | +8.22% | 34.4만 |
|---|
| 2026.07.29 | ₩8,710 | ₩8,710 | ₩7,899 | ₩7,899 | -9.31% | 42만 |
|---|
| 2026.07.28 | ₩8,771 | ₩8,771 | ₩8,140 | ₩8,569 | -2.29% | 18.2만 |
|---|
| 2026.07.27 | ₩9,522 | ₩9,669 | ₩8,851 | ₩9,200 | -3.38% | 23만 |
|---|
| 2026.07.24 | ₩10,168 | ₩10,168 | ₩9,374 | ₩9,392 | -7.64% | 16.9만 |
|---|
| 2026.07.23 | ₩10,206 | ₩10,675 | ₩10,206 | ₩10,326 | +1.18% | 13.1만 |
|---|
| 2026.07.22 | ₩10,058 | ₩10,613 | ₩10,058 | ₩10,326 | +2.67% | 27.9만 |
|---|
| 2026.07.21 | ₩9,911 | ₩10,420 | ₩9,868 | ₩10,357 | +4.51% | 10.1만 |
|---|
| 2026.07.20 | ₩9,495 | ₩9,723 | ₩9,387 | ₩9,387 | -1.13% | 13.1만 |
|---|
| 2026.07.17 | ₩8,864 | ₩9,528 | ₩8,653 | ₩9,253 | +4.39% | 13.4만 |
|---|
| 2026.07.16 | ₩9,736 | ₩9,790 | ₩9,133 | ₩9,200 | -5.51% | 86.3만 |
|---|
| 2026.07.15 | ₩10,621 | ₩10,635 | ₩9,776 | ₩10,165 | -4.29% | 11.3만 |
|---|
| 2026.07.14 | ₩10,863 | ₩10,930 | ₩10,507 | ₩10,608 | -2.35% | 4.8만 |
|---|
| 2026.07.13 | ₩10,729 | ₩10,836 | ₩10,326 | ₩10,460 | -2.50% | 5.8만 |
|---|
| 2026.07.10 | ₩11,225 | ₩11,225 | ₩10,849 | ₩11,131 | -0.84% | 3만 |
|---|
| 2026.07.09 | ₩11,453 | ₩11,500 | ₩11,117 | ₩11,278 | -1.52% | 7만 |
|---|
| 2026.07.08 | ₩10,501 | ₩10,983 | ₩10,474 | ₩10,863 | +3.45% | 12.8만 |
|---|
| 2026.07.07 | ₩10,970 | ₩11,091 | ₩10,366 | ₩10,621 | -3.18% | 9만 |
|---|
| 2026.07.06 | ₩11,547 | ₩11,936 | ₩11,426 | ₩11,426 | -1.05% | 7.5만 |
|---|
| 2026.07.02 | ₩12,123 | ₩12,391 | ₩10,946 | ₩11,252 | -7.19% | 15.4만 |
|---|
| 2026.07.01 | ₩12,405 | ₩12,593 | ₩12,064 | ₩12,164 | -1.95% | 6.7만 |
|---|
| 2026.06.30 | ₩12,472 | ₩13,008 | ₩12,472 | ₩12,915 | +3.55% | 6.9만 |
|---|
| 2026.06.29 | ₩12,043 | ₩12,619 | ₩11,493 | ₩12,579 | +4.45% | 14.2만 |
|---|
| 2026.06.26 | ₩11,842 | ₩12,070 | ₩11,669 | ₩11,788 | -0.45% | 10.4만 |
|---|
| 2026.06.25 | ₩13,129 | ₩13,129 | ₩12,029 | ₩12,324 | -6.13% | 6.9만 |
|---|
| 2026.06.24 | ₩13,101 | ₩13,101 | ₩12,123 | ₩12,459 | -4.90% | 14.6만 |
|---|
| 2026.06.23 | ₩13,022 | ₩13,639 | ₩12,955 | ₩13,075 | +0.41% | 18.4만 |
|---|
| 2026.06.22 | ₩14,054 | ₩14,229 | ₩13,679 | ₩13,947 | -0.76% | 13.6만 |
|---|
| 2026.06.18 | ₩13,786 | ₩13,907 | ₩13,236 | ₩13,867 | +0.58% | 21만 |
|---|
| 2026.06.17 | ₩13,411 | ₩13,893 | ₩13,317 | ₩13,357 | -0.40% | 21.6만 |
|---|
| 2026.06.16 | ₩13,826 | ₩13,961 | ₩13,129 | ₩13,129 | -5.04% | 26.1만 |
|---|
| 2026.06.15 | ₩13,893 | ₩14,162 | ₩13,759 | ₩13,987 | +0.68% | 27.3만 |
|---|
| 2026.06.12 | ₩13,518 | ₩13,639 | ₩12,928 | ₩13,116 | -2.98% | 22.5만 |
|---|
| 2026.06.11 | ₩12,633 | ₩13,867 | ₩12,633 | ₩13,666 | +8.17% | 32만 |
|---|
| 2026.06.10 | ₩12,767 | ₩13,432 | ₩12,539 | ₩12,566 | -1.58% | 22.4만 |
|---|
| 2026.06.09 | ₩13,773 | ₩14,041 | ₩12,083 | ₩12,821 | -6.91% | 29.5만 |
|---|
| 2026.06.08 | ₩13,733 | ₩13,880 | ₩13,250 | ₩13,531 | -1.46% | 22.1만 |
|---|
| 2026.06.05 | ₩14,510 | ₩14,537 | ₩12,821 | ₩13,196 | -9.06% | 50.8만 |
|---|
| 2026.06.04 | ₩14,430 | ₩15,509 | ₩14,276 | ₩15,141 | +4.93% | 36.5만 |
|---|
| 2026.06.03 | ₩15,650 | ₩15,717 | ₩14,824 | ₩14,886 | -4.88% | 19.2만 |
|---|
| 2026.06.02 | ₩15,369 | ₩15,865 | ₩15,328 | ₩15,717 | +2.27% | 18.7만 |
|---|
| 2026.06.01 | ₩14,752 | ₩15,355 | ₩14,497 | ₩15,047 | +2.00% | 19.2만 |
|---|
| 2026.05.29 | ₩15,463 | ₩15,503 | ₩14,530 | ₩15,288 | -1.13% | 37.6만 |
|---|
| 2026.05.28 | ₩15,583 | ₩15,972 | ₩15,315 | ₩15,825 | +1.55% | 29.9만 |
|---|
| 2026.05.27 | ₩15,409 | ₩15,543 | ₩14,618 | ₩15,476 | +0.44% | 25.8만 |
|---|
| 2026.05.26 | ₩15,194 | ₩15,422 | ₩15,047 | ₩15,181 | -0.09% | 66.6만 |
|---|
| 2026.05.22 | ₩14,148 | ₩14,738 | ₩14,135 | ₩14,591 | +3.13% | 23.9만 |
|---|
| 2026.05.21 | ₩12,915 | ₩14,068 | ₩12,915 | ₩14,054 | +8.83% | 38.2만 |
|---|
| 2026.05.20 | ₩12,660 | ₩12,847 | ₩12,311 | ₩12,807 | +1.17% | 27.5만 |
|---|
| 2026.05.19 | ₩12,096 | ₩12,459 | ₩11,573 | ₩12,244 | +1.22% | 26만 |
|---|
| 2026.05.18 | ₩13,438 | ₩13,464 | ₩12,029 | ₩12,499 | -6.99% | 14.6만 |
|---|
| 2026.05.15 | ₩13,196 | ₩13,451 | ₩13,008 | ₩13,277 | +0.61% | 19.9만 |
|---|
| 2026.05.14 | ₩13,719 | ₩14,041 | ₩13,417 | ₩13,840 | +0.88% | 14.3만 |
|---|
| 2026.05.13 | ₩13,853 | ₩14,081 | ₩13,156 | ₩13,840 | -0.10% | 51.9만 |
|---|
| 2026.05.12 | ₩13,424 | ₩13,800 | ₩12,579 | ₩13,317 | -0.80% | 14만 |
|---|
| 2026.05.11 | ₩12,861 | ₩13,961 | ₩12,767 | ₩13,746 | +6.88% | 37.1만 |
|---|
| 2026.05.08 | ₩12,579 | ₩12,821 | ₩12,311 | ₩12,780 | +1.60% | 12.1만 |
|---|
| 2026.05.07 | ₩12,713 | ₩12,754 | ₩12,005 | ₩12,244 | -3.69% | 20.6만 |
|---|
| 2026.05.06 | ₩12,740 | ₩13,035 | ₩12,351 | ₩13,035 | +2.32% | 23.5만 |
|---|
| 2026.05.05 | ₩11,949 | ₩12,570 | ₩11,921 | ₩12,499 | +4.60% | 15.7만 |
|---|
| 2026.05.04 | ₩11,895 | ₩12,130 | ₩11,734 | ₩11,882 | -0.11% | 16.5만 |
|---|
| 2026.05.01 | ₩11,185 | ₩11,748 | ₩11,185 | ₩11,694 | +4.56% | 13.3만 |
|---|
| 2026.04.30 | ₩10,809 | ₩11,305 | ₩10,688 | ₩11,252 | +4.09% | 10.4만 |
|---|
| 2026.04.29 | ₩10,769 | ₩10,769 | ₩10,393 | ₩10,594 | -1.62% | 8.9만 |
|---|
| 2026.04.28 | ₩10,662 | ₩10,889 | ₩10,273 | ₩10,474 | -1.76% | 9.5만 |
|---|
| 2026.04.27 | ₩10,957 | ₩11,144 | ₩10,722 | ₩11,091 | +1.22% | 12.9만 |
|---|
| 2026.04.24 | ₩11,493 | ₩11,493 | ₩11,050 | ₩11,077 | -3.62% | 6.6만 |
|---|
| 2026.04.23 | ₩11,748 | ₩11,815 | ₩10,997 | ₩11,265 | -4.11% | 23.7만 |
|---|
| 2026.04.22 | ₩12,324 | ₩12,646 | ₩11,850 | ₩11,868 | -3.70% | 19.7만 |
|---|
| 2026.04.21 | ₩12,405 | ₩12,539 | ₩11,871 | ₩11,936 | -3.78% | 39.5만 |
|---|
| 2026.04.20 | ₩11,842 | ₩12,324 | ₩11,734 | ₩12,284 | +3.74% | 11.7만 |
|---|
| 2026.04.17 | ₩12,096 | ₩12,096 | ₩11,801 | ₩12,043 | -0.44% | 26.9만 |
|---|
| 2026.04.16 | ₩11,493 | ₩11,936 | ₩11,305 | ₩11,855 | +3.15% | 18.2만 |
|---|
| 2026.04.15 | ₩11,064 | ₩11,506 | ₩10,662 | ₩11,439 | +3.39% | 195.3만 |
|---|
| 2026.04.14 | ₩11,050 | ₩11,117 | ₩10,635 | ₩11,117 | +0.61% | 18.1만 |
|---|
| 2026.04.13 | ₩9,991 | ₩10,648 | ₩9,991 | ₩10,648 | +6.58% | 11.5만 |
|---|
| 2026.04.10 | ₩9,857 | ₩10,159 | ₩9,629 | ₩10,085 | +2.31% | 10.7만 |
|---|
| 2026.04.09 | ₩9,495 | ₩9,752 | ₩9,441 | ₩9,683 | +1.98% | 15.3만 |
|---|
| 2026.04.08 | ₩9,535 | ₩9,548 | ₩9,173 | ₩9,401 | -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 | ₩8,543 | ₩8,616 | -2.36% | 9.9만 |
|---|
| 2026.04.02 | ₩7,966 | ₩8,797 | ₩7,966 | ₩8,797 | +10.44% | 9.6만 |
|---|
| 2026.04.01 | ₩8,449 | ₩8,616 | ₩8,295 | ₩8,328 | -1.43% | 6.8만 |
|---|
| 2026.03.31 | ₩7,912 | ₩8,288 | ₩7,765 | ₩8,288 | +4.75% | 10.4만 |
|---|
| 2026.03.30 | ₩8,476 | ₩8,502 | ₩7,577 | ₩7,711 | -9.02% | 9만 |
|---|
| 2026.03.27 | ₩8,596 | ₩8,636 | ₩8,274 | ₩8,355 | -2.81% | 5.9만 |
|---|
| 2026.03.26 | ₩9,119 | ₩9,160 | ₩8,583 | ₩8,592 | -5.78% | 5.7만 |
|---|
| 2026.03.25 | ₩9,320 | ₩9,562 | ₩9,307 | ₩9,387 | +0.72% | 5.3만 |
|---|
| 2026.03.24 | ₩9,119 | ₩9,334 | ₩9,039 | ₩9,253 | +1.47% | 8.2만 |
|---|
| 2026.03.23 | ₩9,133 | ₩9,381 | ₩9,025 | ₩9,173 | +0.44% | 15.7만 |
|---|
| 2026.03.20 | ₩9,522 | ₩9,522 | ₩8,824 | ₩8,999 | -5.49% | 28.7만 |
|---|
| 2026.03.19 | ₩8,958 | ₩9,535 | ₩8,905 | ₩9,481 | +5.84% | 13.6만 |
|---|
| 2026.03.18 | ₩9,334 | ₩9,481 | ₩9,200 | ₩9,200 | -1.44% | 9.4만 |
|---|
| 2026.03.17 | ₩9,200 | ₩9,374 | ₩9,160 | ₩9,374 | +1.90% | 8.1만 |
|---|
| 2026.03.16 | ₩9,200 | ₩9,361 | ₩9,092 | ₩9,240 | +0.44% | 18.4만 |
|---|
| 2026.03.13 | ₩8,972 | ₩9,200 | ₩8,864 | ₩8,905 | -0.75% | 10.3만 |
|---|
| 2026.03.12 | ₩8,891 | ₩9,007 | ₩8,717 | ₩8,784 | -1.21% | 9.5만 |
|---|
| 2026.03.11 | ₩8,945 | ₩9,160 | ₩8,932 | ₩9,025 | +0.90% | 22만 |
|---|
| 2026.03.10 | ₩8,797 | ₩9,052 | ₩8,771 | ₩8,797 | 0.00% | 28.2만 |
|---|
| 2026.03.09 | ₩8,113 | ₩8,690 | ₩8,113 | ₩8,677 | +6.94% | 24.6만 |
|---|
| 2026.03.06 | ₩8,449 | ₩8,737 | ₩8,140 | ₩8,167 | -3.33% | 18.9만 |
|---|
| 2026.03.05 | ₩8,878 | ₩9,092 | ₩8,529 | ₩8,784 | -1.06% | 10.3만 |
|---|
| 2026.03.04 | ₩8,985 | ₩9,106 | ₩8,784 | ₩9,052 | +0.75% | 8.9만 |
|---|
| 2026.03.03 | ₩8,918 | ₩8,985 | ₩8,516 | ₩8,704 | -2.41% | 12.2만 |
|---|
| 2026.03.02 | ₩8,824 | ₩9,280 | ₩8,824 | ₩9,280 | +5.17% | 11.6만 |
|---|
| 2026.02.27 | ₩8,905 | ₩9,072 | ₩8,636 | ₩8,824 | -0.90% | 10.6만 |
|---|
| 2026.02.26 | ₩9,347 | ₩9,361 | ₩9,052 | ₩9,294 | -0.57% | 8.6만 |
|---|
| 2026.02.25 | ₩9,441 | ₩9,542 | ₩9,374 | ₩9,374 | -0.71% | 11.6만 |
|---|
| 2026.02.24 | ₩9,066 | ₩9,320 | ₩8,985 | ₩9,280 | +2.37% | 16.7만 |
|---|
| 2026.02.23 | ₩8,864 | ₩9,146 | ₩8,864 | ₩9,146 | +3.18% | 10.4만 |
|---|
| 2026.02.20 | ₩9,233 | ₩9,428 | ₩8,897 | ₩8,972 | -2.83% | 10만 |
|---|
| 2026.02.19 | ₩9,079 | ₩9,387 | ₩8,972 | ₩9,347 | +2.95% | 11.3만 |
|---|
| 2026.02.18 | ₩8,932 | ₩9,347 | ₩8,824 | ₩9,200 | +3.00% | 9.6만 |
|---|
| 2026.02.17 | ₩8,704 | ₩9,066 | ₩8,543 | ₩8,918 | +2.47% | 9.7만 |
|---|
| 2026.02.13 | ₩8,744 | ₩9,119 | ₩8,543 | ₩8,918 | +1.99% | 11.8만 |
|---|
| 2026.02.12 | ₩9,173 | ₩9,173 | ₩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 | ₩9,723 | ₩9,790 | ₩9,428 | ₩9,428 | -3.03% | 31만 |
|---|
| 2026.02.09 | ₩9,160 | ₩9,790 | ₩9,092 | ₩9,763 | +6.59% | 30.7만 |
|---|
| 2026.02.06 | ₩8,677 | ₩9,206 | ₩8,529 | ₩9,186 | +5.87% | 19만 |
|---|
| 2026.02.05 | ₩8,677 | ₩8,958 | ₩8,174 | ₩8,207 | -5.41% | 33.3만 |
|---|
| 2026.02.04 | ₩9,937 | ₩9,937 | ₩8,661 | ₩9,052 | -8.91% | 61만 |
|---|
| 2026.02.03 | ₩9,897 | ₩10,045 | ₩9,475 | ₩10,018 | +1.22% | 38.3만 |
|---|
| 2026.02.02 | ₩9,589 | ₩9,790 | ₩9,367 | ₩9,468 | -1.26% | 22.3만 |
|---|
| 2026.01.30 | ₩10,112 | ₩10,353 | ₩9,428 | ₩9,548 | -5.57% | 20.9만 |
|---|
| 2026.01.29 | ₩10,541 | ₩10,554 | ₩9,790 | ₩10,112 | -4.07% | 22.4만 |
|---|
| 2026.01.28 | ₩10,715 | ₩10,836 | ₩10,474 | ₩10,702 | -0.13% | 16.1만 |
|---|
| 2026.01.27 | ₩10,070 | ₩10,594 | ₩9,964 | ₩10,541 | +4.67% | 34.4만 |
|---|
| 2026.01.26 | ₩10,769 | ₩10,782 | ₩9,944 | ₩10,045 | -6.72% | 46.6만 |
|---|
| 2026.01.23 | ₩10,662 | ₩10,762 | ₩10,326 | ₩10,501 | -1.51% | 18.1만 |
|---|
| 2026.01.22 | ₩10,863 | ₩10,883 | ₩10,468 | ₩10,688 | -1.60% | 18.2만 |
|---|
| 2026.01.21 | ₩11,010 | ₩11,104 | ₩10,112 | ₩10,621 | -3.53% | 62.8만 |
|---|
| 2026.01.20 | ₩10,568 | ₩11,138 | ₩10,527 | ₩10,809 | +2.28% | 40.8만 |
|---|
| 2026.01.16 | ₩10,702 | ₩11,071 | ₩10,675 | ₩10,970 | +2.51% | 34.7만 |
|---|
| 2026.01.15 | ₩10,662 | ₩10,863 | ₩10,460 | ₩10,501 | -1.51% | 15.1만 |
|---|
| 2026.01.14 | ₩10,447 | ₩10,527 | ₩10,165 | ₩10,527 | +0.77% | 17만 |
|---|
| 2026.01.13 | ₩10,662 | ₩10,708 | ₩10,366 | ₩10,568 | -0.88% | 16.8만 |
|---|
| 2026.01.12 | ₩10,206 | ₩10,581 | ₩10,138 | ₩10,581 | +3.68% | 36만 |
|---|
| 2026.01.09 | ₩10,179 | ₩10,594 | ₩10,050 | ₩10,326 | +1.45% | 26만 |
|---|
| 2026.01.08 | ₩9,884 | ₩10,132 | ₩9,736 | ₩9,897 | +0.14% | 26.2만 |
|---|
| 2026.01.07 | ₩9,723 | ₩9,987 | ₩9,642 | ₩9,750 | +0.28% | 15.5만 |
|---|
| 2026.01.06 | ₩9,602 | ₩9,924 | ₩9,522 | ₩9,924 | +3.35% | 48.9만 |
|---|
| 2026.01.05 | ₩9,334 | ₩9,575 | ₩9,119 | ₩9,548 | +2.30% | 83.9만 |
|---|
| 2026.01.02 | ₩8,516 | ₩9,039 | ₩8,355 | ₩9,025 | +5.98% | 39.5만 |
|---|
| 2025.12.31 | ₩8,409 | ₩8,449 | ₩8,254 | ₩8,315 | -1.12% | 22만 |
|---|
| 2025.12.30 | ₩8,529 | ₩8,623 | ₩8,382 | ₩8,409 | -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 | ₩9,079 | ₩8,891 | ₩8,972 | -0.89% | 14.5만 |
|---|
| 2025.12.23 | ₩9,039 | ₩9,308 | ₩8,987 | ₩9,039 | 0.00% | 33.6만 |
|---|
| 2025.12.22 | ₩9,200 | ₩9,434 | ₩9,106 | ₩9,334 | +1.46% | 37.4만 |
|---|
| 2025.12.19 | ₩8,113 | ₩8,945 | ₩8,113 | ₩8,905 | +9.75% | 45.7만 |
|---|
| 2025.12.18 | ₩8,006 | ₩8,181 | ₩7,899 | ₩7,979 | -0.34% | 31.9만 |
|---|
| 2025.12.17 | ₩8,261 | ₩8,368 | ₩7,590 | ₩7,604 | -7.95% | 22.7만 |
|---|
| 2025.12.16 | ₩7,912 | ₩8,178 | ₩7,844 | ₩8,127 | +2.71% | 26.4만 |
|---|
| 2025.12.15 | ₩8,811 | ₩8,811 | ₩8,020 | ₩8,046 | -8.68% | 17.4만 |
|---|
| 2025.12.12 | ₩9,455 | ₩9,515 | ₩8,730 | ₩8,744 | -7.52% | 27.3만 |
|---|
| 2025.12.11 | ₩9,307 | ₩9,629 | ₩8,999 | ₩9,629 | +3.46% | 29.4만 |
|---|
| 2025.12.10 | ₩9,602 | ₩9,790 | ₩9,361 | ₩9,414 | -1.96% | 22.1만 |
|---|
| 2025.12.09 | ₩9,361 | ₩9,870 | ₩9,334 | ₩9,750 | +4.15% | 23.7만 |
|---|
| 2025.12.08 | ₩9,589 | ₩9,669 | ₩9,227 | ₩9,522 | -0.70% | 16.3만 |
|---|
| 2025.12.05 | ₩9,508 | ₩9,555 | ₩9,300 | ₩9,428 | -0.85% | 22.5만 |
|---|
| 2025.12.04 | ₩8,851 | ₩9,642 | ₩8,791 | ₩9,629 | +8.79% | 34.2만 |
|---|
| 2025.12.03 | ₩8,596 | ₩8,905 | ₩8,409 | ₩8,851 | +2.96% | 14.1만 |
|---|
| 2025.12.02 | ₩8,650 | ₩8,925 | ₩8,569 | ₩8,596 | -0.62% | 20.5만 |
|---|
| 2025.12.01 | ₩8,543 | ₩8,690 | ₩8,449 | ₩8,502 | -0.47% | 14.1만 |
|---|
| 2025.11.28 | ₩8,771 | ₩8,932 | ₩8,730 | ₩8,838 | +0.76% | 17.1만 |
|---|
| 2025.11.26 | ₩8,636 | ₩8,697 | ₩8,301 | ₩8,610 | -0.31% | 25.8만 |
|---|
| 2025.11.25 | ₩8,422 | ₩8,500 | ₩8,046 | ₩8,462 | +0.48% | 29.9만 |
|---|
| 2025.11.24 | ₩7,805 | ₩8,610 | ₩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 | ₩9,012 | ₩9,079 | ₩7,751 | ₩7,751 | -13.99% | 46.8만 |
|---|
| 2025.11.19 | ₩8,623 | ₩8,957 | ₩8,435 | ₩8,543 | -0.93% | 123만 |
|---|
| 2025.11.18 | ₩8,261 | ₩8,864 | ₩8,167 | ₩8,650 | +4.71% | 416.2만 |
|---|
| 2025.11.17 | ₩8,650 | ₩8,918 | ₩8,274 | ₩8,462 | -2.17% | 40.7만 |
|---|
| 2025.11.14 | ₩8,194 | ₩9,173 | ₩8,194 | ₩8,744 | +6.71% | 33.7만 |
|---|
| 2025.11.13 | ₩9,481 | ₩9,481 | ₩8,650 | ₩8,730 | -7.92% | 40.2만 |
|---|
| 2025.11.12 | ₩10,045 | ₩10,138 | ₩9,642 | ₩9,776 | -2.67% | 21.8만 |
|---|
| 2025.11.11 | ₩10,138 | ₩10,206 | ₩9,870 | ₩9,964 | -1.72% | 29.7만 |
|---|
| 2025.11.10 | ₩10,581 | ₩10,729 | ₩10,112 | ₩10,380 | -1.90% | 46.6만 |
|---|
| 2025.11.07 | ₩9,522 | ₩10,232 | ₩9,227 | ₩10,206 | +7.18% | 62.9만 |
|---|
| 2025.11.06 | ₩10,782 | ₩10,822 | ₩9,964 | ₩9,991 | -7.34% | 51만 |
|---|
| 2025.11.05 | ₩10,487 | ₩10,863 | ₩10,407 | ₩10,809 | +3.07% | 49.9만 |
|---|
| 2025.11.04 | ₩10,286 | ₩10,922 | ₩10,165 | ₩10,246 | -0.39% | 62.4만 |
|---|
| 2025.11.03 | ₩11,721 | ₩11,721 | ₩10,809 | ₩10,983 | -6.29% | 53.7만 |
|---|
| 2025.10.31 | ₩11,466 | ₩11,600 | ₩11,104 | ₩11,533 | +0.58% | 45.1만 |
|---|
| 2025.10.30 | ₩11,278 | ₩11,572 | ₩11,037 | ₩11,305 | +0.24% | 55.9만 |
|---|
| 2025.10.29 | ₩11,801 | ₩11,868 | ₩11,319 | ₩11,587 | -1.82% | 62.6만 |
|---|
| 2025.10.28 | ₩11,842 | ₩12,351 | ₩11,445 | ₩11,547 | -2.49% | 108.7만 |
|---|
| 2025.10.27 | ₩12,190 | ₩12,405 | ₩11,775 | ₩11,775 | -3.41% | 137만 |
|---|
| 2025.10.24 | ₩12,619 | ₩12,807 | ₩12,244 | ₩12,324 | -2.34% | 81.9만 |
|---|
| 2025.10.23 | ₩11,922 | ₩12,330 | ₩11,750 | ₩11,976 | +0.45% | 97.5만 |
|---|
| 2025.10.22 | ₩13,330 | ₩13,560 | ₩11,278 | ₩11,949 | -10.36% | 274.8만 |
|---|
| 2025.10.21 | ₩13,116 | ₩13,116 | ₩12,330 | ₩12,847 | -2.04% | 100.1만 |
|---|
| 2025.10.20 | ₩13,598 | ₩13,612 | ₩12,982 | ₩13,173 | -3.13% | 86.7만 |
|---|
| 2025.10.17 | ₩12,861 | ₩13,270 | ₩12,499 | ₩12,915 | +0.42% | 97.5만 |
|---|
| 2025.10.16 | ₩14,792 | ₩14,796 | ₩13,266 | ₩13,370 | -9.61% | 140.6만 |
|---|
| 2025.10.15 | ₩15,369 | ₩15,382 | ₩13,974 | ₩14,685 | -4.45% | 168.1만 |
|---|
| 2025.10.14 | ₩14,323 | ₩15,288 | ₩13,612 | ₩14,846 | +3.65% | 205.7만 |
|---|
| 2025.10.13 | ₩13,585 | ₩14,658 | ₩13,518 | ₩14,551 | +7.11% | 292.8만 |
|---|
| 2025.10.10 | ₩13,692 | ₩13,947 | ₩12,687 | ₩12,700 | -7.25% | 299.8만 |
|---|