시장 데이터를 불러오는 중
전체 종목
High Roller Technologies, Inc. Common Stock 과거 주가
High Roller Technologies, Inc. Common Stock · ROLR · NYSE American
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
High Roller Technologies, Inc. Common Stock · ROLR · NYSE American
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,940 | ₩6,007 | ₩5,820 | ₩5,940 | 0.00% | 1.6만 |
| 2026.10.08 | ₩6,034 | ₩6,207 | ₩5,914 | ₩5,940 | -1.55% | 3.8만 |
| 2026.10.07 | ₩6,034 | ₩6,328 | ₩5,940 | ₩6,101 | +1.11% | 3.5만 |
| 2026.10.06 | ₩6,661 | ₩6,708 | ₩5,900 | ₩6,127 | -8.02% | 7.4만 |
| 2026.10.05 | ₩6,541 | ₩6,741 | ₩6,501 | ₩6,501 | -0.61% | 2.6만 |
| 2026.10.02 | ₩6,648 | ₩6,781 | ₩6,488 | ₩6,528 | -1.81% | 3.1만 |
| 2026.10.01 | ₩6,635 | ₩6,828 | ₩6,474 | ₩6,568 | -1.01% | 4.4만 |
| 2026.09.30 | ₩7,382 | ₩7,536 | ₩6,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,675 |
| -9.58% |
| 8.8만 |
| 2026.09.29 | ₩7,649 | ₩7,728 | ₩7,169 | ₩7,342 | -4.01% | 5.2만 |
|---|
| 2026.09.28 | ₩7,796 | ₩7,796 | ₩7,476 | ₩7,476 | -4.11% | 4.3만 |
|---|
| 2026.09.25 | ₩8,150 | ₩8,250 | ₩7,476 | ₩7,876 | -3.36% | 6.1만 |
|---|
| 2026.09.24 | ₩8,023 | ₩8,357 | ₩8,023 | ₩8,103 | +1.00% | 1.8만 |
|---|
| 2026.09.23 | ₩8,317 | ₩8,347 | ₩8,010 | ₩8,023 | -3.53% | 2.4만 |
|---|
| 2026.09.22 | ₩8,103 | ₩8,397 | ₩8,010 | ₩8,250 | +1.81% | 2.7만 |
|---|
| 2026.09.21 | ₩8,277 | ₩8,397 | ₩8,076 | ₩8,317 | +0.48% | 3.4만 |
|---|
| 2026.09.18 | ₩8,090 | ₩8,283 | ₩7,983 | ₩8,237 | +1.82% | 2.5만 |
|---|
| 2026.09.17 | ₩8,463 | ₩8,637 | ₩8,116 | ₩8,343 | -1.42% | 3.8만 |
|---|
| 2026.09.16 | ₩8,530 | ₩8,677 | ₩8,250 | ₩8,250 | -3.29% | 3.1만 |
|---|
| 2026.09.15 | ₩8,610 | ₩8,971 | ₩8,383 | ₩8,584 | -0.31% | 3.5만 |
|---|
| 2026.09.14 | ₩8,156 | ₩8,864 | ₩8,143 | ₩8,490 | +4.09% | 4.5만 |
|---|
| 2026.09.11 | ₩8,397 | ₩8,437 | ₩8,196 | ₩8,210 | -2.23% | 2.2만 |
|---|
| 2026.09.10 | ₩8,277 | ₩8,434 | ₩8,076 | ₩8,223 | -0.65% | 1.8만 |
|---|
| 2026.09.09 | ₩8,370 | ₩8,664 | ₩8,237 | ₩8,290 | -0.96% | 3.8만 |
|---|
| 2026.09.08 | ₩8,410 | ₩8,650 | ₩8,250 | ₩8,357 | -0.63% | 3.8만 |
|---|
| 2026.09.04 | ₩7,916 | ₩8,637 | ₩7,916 | ₩8,544 | +7.93% | 2.5만 |
|---|
| 2026.09.03 | ₩8,010 | ₩8,190 | ₩8,010 | ₩8,010 | 0.00% | 1.6만 |
|---|
| 2026.09.02 | ₩8,116 | ₩8,170 | ₩7,716 | ₩8,010 | -1.32% | 6.4만 |
|---|
| 2026.09.01 | ₩7,970 | ₩8,230 | ₩7,863 | ₩8,156 | +2.35% | 3.2만 |
|---|
| 2026.08.31 | ₩8,223 | ₩8,263 | ₩7,943 | ₩8,210 | -0.16% | 1.9만 |
|---|
| 2026.08.28 | ₩8,277 | ₩8,544 | ₩7,970 | ₩7,970 | -3.71% | 3.1만 |
|---|
| 2026.08.27 | ₩8,450 | ₩8,577 | ₩8,290 | ₩8,303 | -1.74% | 3.4만 |
|---|
| 2026.08.26 | ₩8,223 | ₩8,557 | ₩7,931 | ₩8,504 | +3.41% | 4.7만 |
|---|
| 2026.08.25 | ₩8,277 | ₩8,357 | ₩8,090 | ₩8,237 | -0.48% | 2.1만 |
|---|
| 2026.08.24 | ₩8,196 | ₩8,343 | ₩8,076 | ₩8,210 | +0.16% | 4.1만 |
|---|
| 2026.08.21 | ₩7,929 | ₩8,370 | ₩7,929 | ₩8,143 | +2.69% | 6.5만 |
|---|
| 2026.08.20 | ₩7,409 | ₩8,196 | ₩7,392 | ₩8,130 | +9.73% | 10.2만 |
|---|
| 2026.08.19 | ₩7,436 | ₩7,489 | ₩7,102 | ₩7,315 | -1.62% | 4.1만 |
|---|
| 2026.08.18 | ₩7,462 | ₩7,849 | ₩7,462 | ₩7,502 | +0.54% | 13.2만 |
|---|
| 2026.08.17 | ₩7,556 | ₩7,863 | ₩7,410 | ₩7,636 | +1.06% | 4.2만 |
|---|
| 2026.08.14 | ₩7,716 | ₩7,903 | ₩7,622 | ₩7,622 | -1.21% | 6.8만 |
|---|
| 2026.08.13 | ₩7,529 | ₩7,863 | ₩7,369 | ₩7,703 | +2.30% | 23만 |
|---|
| 2026.08.12 | ₩7,489 | ₩7,929 | ₩7,355 | ₩7,743 | +3.39% | 15.7만 |
|---|
| 2026.08.11 | ₩8,997 | ₩8,997 | ₩8,277 | ₩8,557 | -4.90% | 8만 |
|---|
| 2026.08.10 | ₩8,277 | ₩8,957 | ₩8,277 | ₩8,904 | +7.58% | 6.6만 |
|---|
| 2026.08.07 | ₩8,303 | ₩8,610 | ₩8,143 | ₩8,263 | -0.48% | 5.3만 |
|---|
| 2026.08.06 | ₩8,383 | ₩8,504 | ₩8,156 | ₩8,383 | 0.00% | 2.8만 |
|---|
| 2026.08.05 | ₩8,183 | ₩8,597 | ₩8,156 | ₩8,237 | +0.65% | 3.9만 |
|---|
| 2026.08.04 | ₩8,103 | ₩8,477 | ₩8,063 | ₩8,317 | +2.64% | 5.3만 |
|---|
| 2026.08.03 | ₩7,783 | ₩8,303 | ₩7,743 | ₩8,303 | +6.69% | 5.6만 |
|---|
| 2026.07.31 | ₩7,743 | ₩8,343 | ₩7,743 | ₩7,783 | +0.52% | 7.1만 |
|---|
| 2026.07.30 | ₩7,622 | ₩7,943 | ₩7,609 | ₩7,676 | +0.70% | 3.5만 |
|---|
| 2026.07.29 | ₩8,170 | ₩8,237 | ₩7,342 | ₩7,636 | -6.54% | 5.4만 |
|---|
| 2026.07.28 | ₩8,263 | ₩8,277 | ₩7,769 | ₩8,237 | -0.32% | 5.3만 |
|---|
| 2026.07.27 | ₩8,477 | ₩8,811 | ₩7,903 | ₩8,277 | -2.36% | 6.2만 |
|---|
| 2026.07.24 | ₩9,331 | ₩9,772 | ₩8,303 | ₩8,490 | -9.01% | 13.6만 |
|---|
| 2026.07.23 | ₩9,078 | ₩9,585 | ₩9,020 | ₩9,224 | +1.62% | 5.3만 |
|---|
| 2026.07.22 | ₩9,171 | ₩9,892 | ₩9,078 | ₩9,078 | -1.02% | 7.4만 |
|---|
| 2026.07.21 | ₩9,345 | ₩9,345 | ₩8,881 | ₩8,984 | -3.86% | 5만 |
|---|
| 2026.07.20 | ₩9,251 | ₩9,652 | ₩9,144 | ₩9,251 | 0.00% | 8.4만 |
|---|
| 2026.07.17 | ₩8,744 | ₩9,291 | ₩8,557 | ₩9,291 | +6.26% | 7.9만 |
|---|
| 2026.07.16 | ₩8,837 | ₩9,339 | ₩8,837 | ₩9,011 | +1.96% | 9.8만 |
|---|
| 2026.07.15 | ₩8,851 | ₩9,345 | ₩8,650 | ₩8,824 | -0.30% | 8.9만 |
|---|
| 2026.07.14 | ₩8,570 | ₩9,051 | ₩8,557 | ₩8,811 | +2.80% | 8.8만 |
|---|
| 2026.07.13 | ₩8,343 | ₩8,891 | ₩7,943 | ₩8,624 | +3.36% | 5.4만 |
|---|
| 2026.07.10 | ₩8,076 | ₩8,730 | ₩7,996 | ₩8,370 | +3.64% | 7.9만 |
|---|
| 2026.07.09 | ₩8,317 | ₩8,410 | ₩8,010 | ₩8,076 | -2.89% | 5만 |
|---|
| 2026.07.08 | ₩8,650 | ₩8,677 | ₩7,769 | ₩8,437 | -2.47% | 17.1만 |
|---|
| 2026.07.07 | ₩8,290 | ₩8,797 | ₩8,050 | ₩8,757 | +5.64% | 9.7만 |
|---|
| 2026.07.06 | ₩7,996 | ₩8,584 | ₩7,863 | ₩8,237 | +3.01% | 9.2만 |
|---|
| 2026.07.02 | ₩8,237 | ₩8,237 | ₩7,756 | ₩8,023 | -2.59% | 8.5만 |
|---|
| 2026.07.01 | ₩7,943 | ₩8,504 | ₩7,943 | ₩8,103 | +2.02% | 11.6만 |
|---|
| 2026.06.30 | ₩8,210 | ₩8,517 | ₩7,716 | ₩7,903 | -3.74% | 14.2만 |
|---|
| 2026.06.29 | ₩7,676 | ₩8,690 | ₩7,489 | ₩8,103 | +5.57% | 16.3만 |
|---|
| 2026.06.26 | ₩7,502 | ₩7,943 | ₩7,275 | ₩7,943 | +5.87% | 22.7만 |
|---|
| 2026.06.25 | ₩7,155 | ₩7,970 | ₩6,541 | ₩7,876 | +10.07% | 121.1만 |
|---|
| 2026.06.24 | ₩7,569 | ₩7,609 | ₩7,035 | ₩7,075 | -6.53% | 6.4만 |
|---|
| 2026.06.23 | ₩7,115 | ₩7,796 | ₩7,102 | ₩7,676 | +7.88% | 15.6만 |
|---|
| 2026.06.22 | ₩7,729 | ₩7,743 | ₩7,088 | ₩7,315 | -5.35% | 12.3만 |
|---|
| 2026.06.18 | ₩7,823 | ₩7,996 | ₩7,436 | ₩7,943 | +1.54% | 13.2만 |
|---|
| 2026.06.17 | ₩7,796 | ₩8,301 | ₩7,636 | ₩7,796 | 0.00% | 7.9만 |
|---|
| 2026.06.16 | ₩8,103 | ₩8,274 | ₩7,743 | ₩7,756 | -4.28% | 11.7만 |
|---|
| 2026.06.15 | ₩8,690 | ₩8,963 | ₩7,809 | ₩8,210 | -5.53% | 23.5만 |
|---|
| 2026.06.12 | ₩9,825 | ₩9,825 | ₩8,277 | ₩8,477 | -13.72% | 21.6만 |
|---|
| 2026.06.11 | ₩9,425 | ₩10,079 | ₩9,264 | ₩9,825 | +4.25% | 15.6만 |
|---|
| 2026.06.10 | ₩9,745 | ₩10,052 | ₩9,198 | ₩9,411 | -3.42% | 17.4만 |
|---|
| 2026.06.09 | ₩8,357 | ₩10,212 | ₩8,357 | ₩9,959 | +19.17% | 73.4만 |
|---|
| 2026.06.08 | ₩8,250 | ₩8,770 | ₩7,903 | ₩8,690 | +5.34% | 24.6만 |
|---|
| 2026.06.05 | ₩8,156 | ₩9,745 | ₩8,090 | ₩8,450 | +3.60% | 113.8만 |
|---|
| 2026.06.04 | ₩10,145 | ₩10,266 | ₩7,943 | ₩8,156 | -19.61% | 1289.1만 |
|---|
| 2026.06.03 | ₩7,222 | ₩7,703 | ₩6,821 | ₩7,476 | +3.51% | 21.1만 |
|---|
| 2026.06.02 | ₩7,008 | ₩7,342 | ₩6,875 | ₩7,048 | +0.57% | 10.4만 |
|---|
| 2026.06.01 | ₩7,209 | ₩7,409 | ₩6,915 | ₩7,075 | -1.85% | 10.5만 |
|---|
| 2026.05.29 | ₩7,209 | ₩7,476 | ₩6,888 | ₩7,302 | +1.30% | 19.2만 |
|---|
| 2026.05.28 | ₩7,476 | ₩7,803 | ₩7,022 | ₩7,262 | -2.86% | 25.8만 |
|---|
| 2026.05.27 | ₩7,289 | ₩7,556 | ₩6,741 | ₩7,436 | +2.01% | 19.7만 |
|---|
| 2026.05.26 | ₩7,008 | ₩7,956 | ₩6,955 | ₩7,369 | +5.14% | 29.5만 |
|---|
| 2026.05.22 | ₩6,955 | ₩7,269 | ₩6,875 | ₩6,902 | -0.77% | 13.7만 |
|---|
| 2026.05.21 | ₩7,222 | ₩7,275 | ₩6,768 | ₩7,142 | -1.11% | 16.4만 |
|---|
| 2026.05.20 | ₩6,942 | ₩7,222 | ₩6,848 | ₩7,142 | +2.88% | 12.6만 |
|---|
| 2026.05.19 | ₩7,462 | ₩7,743 | ₩6,888 | ₩6,888 | -7.69% | 20.5만 |
|---|
| 2026.05.18 | ₩7,582 | ₩8,170 | ₩7,489 | ₩7,529 | -0.70% | 23만 |
|---|
| 2026.05.15 | ₩8,170 | ₩8,383 | ₩7,382 | ₩7,396 | -9.48% | 37만 |
|---|
| 2026.05.14 | ₩8,504 | ₩8,677 | ₩8,210 | ₩8,423 | -0.94% | 15.2만 |
|---|
| 2026.05.13 | ₩9,598 | ₩9,878 | ₩8,357 | ₩8,490 | -11.54% | 37.7만 |
|---|
| 2026.05.12 | ₩10,199 | ₩10,386 | ₩9,278 | ₩9,385 | -7.98% | 26.8만 |
|---|
| 2026.05.11 | ₩9,545 | ₩10,412 | ₩9,545 | ₩10,212 | +6.99% | 21만 |
|---|
| 2026.05.08 | ₩10,279 | ₩10,279 | ₩9,438 | ₩9,545 | -7.14% | 25만 |
|---|
| 2026.05.07 | ₩10,346 | ₩10,906 | ₩10,039 | ₩10,199 | -1.42% | 27.7만 |
|---|
| 2026.05.06 | ₩10,199 | ₩10,292 | ₩9,144 | ₩9,878 | -3.14% | 25.9만 |
|---|
| 2026.05.05 | ₩9,785 | ₩10,853 | ₩9,762 | ₩10,186 | +4.09% | 27.6만 |
|---|
| 2026.05.04 | ₩11,093 | ₩11,296 | ₩9,999 | ₩10,145 | -8.54% | 50.9만 |
|---|
| 2026.05.01 | ₩11,440 | ₩12,225 | ₩10,986 | ₩11,507 | +0.58% | 67.5만 |
|---|
| 2026.04.30 | ₩12,108 | ₩12,855 | ₩11,213 | ₩11,854 | -2.09% | 75만 |
|---|
| 2026.04.29 | ₩14,043 | ₩14,297 | ₩11,160 | ₩12,548 | -10.65% | 131.6만 |
|---|
| 2026.04.28 | ₩14,484 | ₩14,577 | ₩12,727 | ₩13,243 | -8.57% | 99.7만 |
|---|
| 2026.04.27 | ₩12,548 | ₩17,154 | ₩12,041 | ₩14,818 | +18.09% | 469.1만 |
|---|
| 2026.04.24 | ₩12,028 | ₩13,616 | ₩11,526 | ₩12,522 | +4.11% | 137.7만 |
|---|
| 2026.04.23 | ₩11,347 | ₩12,321 | ₩10,946 | ₩12,321 | +8.59% | 130.6만 |
|---|
| 2026.04.22 | ₩10,479 | ₩12,388 | ₩10,479 | ₩11,347 | +8.28% | 237.1만 |
|---|
| 2026.04.21 | ₩10,613 | ₩10,920 | ₩9,625 | ₩10,092 | -4.91% | 74.2만 |
|---|
| 2026.04.20 | ₩9,772 | ₩11,538 | ₩9,439 | ₩10,840 | +10.93% | 120.1만 |
|---|
| 2026.04.17 | ₩10,212 | ₩11,093 | ₩9,571 | ₩10,119 | -0.92% | 168만 |
|---|
| 2026.04.16 | ₩8,544 | ₩10,212 | ₩8,010 | ₩10,065 | +17.81% | 215.9만 |
|---|
| 2026.04.15 | ₩9,158 | ₩9,838 | ₩7,743 | ₩8,010 | -12.54% | 405.6만 |
|---|
| 2026.04.14 | ₩14,030 | ₩15,672 | ₩9,611 | ₩9,892 | -29.50% | 9120.7만 |
|---|
| 2026.04.13 | ₩5,794 | ₩6,875 | ₩5,794 | ₩6,795 | +17.28% | 74.1만 |
|---|
| 2026.04.10 | ₩5,393 | ₩5,847 | ₩5,220 | ₩5,727 | +6.19% | 10.7만 |
|---|
| 2026.04.09 | ₩4,913 | ₩5,487 | ₩4,525 | ₩5,340 | +8.70% | 14.9만 |
|---|
| 2026.04.08 | ₩5,260 | ₩5,300 | ₩4,819 | ₩4,913 | -6.60% | 5.9만 |
|---|
| 2026.04.07 | ₩5,046 | ₩5,166 | ₩4,886 | ₩5,073 | +0.53% | 3.8만 |
|---|
| 2026.04.06 | ₩4,712 | ₩5,046 | ₩4,706 | ₩5,046 | +7.08% | 6.5만 |
|---|
| 2026.04.02 | ₩4,312 | ₩4,712 | ₩4,312 | ₩4,619 | +7.12% | 6.4만 |
|---|
| 2026.04.01 | ₩4,766 | ₩4,953 | ₩4,379 | ₩4,379 | -8.12% | 7.2만 |
|---|
| 2026.03.31 | ₩4,192 | ₩4,979 | ₩4,138 | ₩4,646 | +10.83% | 13.6만 |
|---|
| 2026.03.30 | ₩4,285 | ₩4,383 | ₩3,831 | ₩4,072 | -4.98% | 8.7만 |
|---|
| 2026.03.27 | ₩4,419 | ₩4,472 | ₩4,072 | ₩4,285 | -3.02% | 9.6만 |
|---|
| 2026.03.26 | ₩4,792 | ₩4,866 | ₩4,379 | ₩4,405 | -8.08% | 15.7만 |
|---|
| 2026.03.25 | ₩5,193 | ₩5,193 | ₩4,859 | ₩4,886 | -5.91% | 8.7만 |
|---|
| 2026.03.24 | ₩5,113 | ₩5,326 | ₩5,026 | ₩5,059 | -1.04% | 8.6만 |
|---|
| 2026.03.23 | ₩5,180 | ₩5,326 | ₩5,074 | ₩5,126 | -1.03% | 4.3만 |
|---|
| 2026.03.20 | ₩5,246 | ₩5,313 | ₩5,006 | ₩5,206 | -0.76% | 21.3만 |
|---|
| 2026.03.19 | ₩5,353 | ₩5,455 | ₩5,139 | ₩5,246 | -2.00% | 7.5만 |
|---|
| 2026.03.18 | ₩5,340 | ₩5,687 | ₩5,300 | ₩5,420 | +1.50% | 9.1만 |
|---|
| 2026.03.17 | ₩5,139 | ₩6,007 | ₩5,139 | ₩5,740 | +11.69% | 16.1만 |
|---|
| 2026.03.16 | ₩5,326 | ₩5,326 | ₩5,019 | ₩5,126 | -3.76% | 9.6만 |
|---|
| 2026.03.13 | ₩5,313 | ₩5,313 | ₩5,046 | ₩5,086 | -4.27% | 8.5만 |
|---|
| 2026.03.12 | ₩5,366 | ₩5,380 | ₩5,153 | ₩5,246 | -2.24% | 7.9만 |
|---|
| 2026.03.11 | ₩5,406 | ₩5,588 | ₩5,046 | ₩5,340 | -1.23% | 28.9만 |
|---|
| 2026.03.10 | ₩6,127 | ₩6,644 | ₩5,687 | ₩5,727 | -6.54% | 47.6만 |
|---|
| 2026.03.09 | ₩5,994 | ₩6,181 | ₩5,473 | ₩5,994 | 0.00% | 10만 |
|---|
| 2026.03.06 | ₩5,647 | ₩6,314 | ₩5,580 | ₩5,807 | +2.84% | 14.9만 |
|---|
| 2026.03.05 | ₩5,647 | ₩6,061 | ₩5,567 | ₩5,714 | +1.18% | 10.8만 |
|---|
| 2026.03.04 | ₩5,260 | ₩5,814 | ₩5,206 | ₩5,687 | +8.12% | 12.5만 |
|---|
| 2026.03.03 | ₩5,380 | ₩5,473 | ₩4,993 | ₩5,313 | -1.24% | 21.8만 |
|---|
| 2026.03.02 | ₩5,540 | ₩5,834 | ₩5,366 | ₩5,647 | +1.93% | 15만 |
|---|
| 2026.02.27 | ₩5,994 | ₩6,091 | ₩5,620 | ₩5,834 | -2.67% | 17만 |
|---|
| 2026.02.26 | ₩5,794 | ₩6,141 | ₩5,633 | ₩6,061 | +4.61% | 12.3만 |
|---|
| 2026.02.25 | ₩5,620 | ₩5,874 | ₩5,547 | ₩5,847 | +4.04% | 11.4만 |
|---|
| 2026.02.24 | ₩5,607 | ₩5,874 | ₩5,406 | ₩5,620 | +0.24% | 17만 |
|---|
| 2026.02.23 | ₩5,980 | ₩6,007 | ₩5,553 | ₩5,673 | -5.13% | 10.8만 |
|---|
| 2026.02.20 | ₩6,595 | ₩6,648 | ₩6,141 | ₩6,141 | -6.88% | 22.9만 |
|---|
| 2026.02.19 | ₩5,914 | ₩6,648 | ₩5,847 | ₩6,541 | +10.61% | 24.9만 |
|---|
| 2026.02.18 | ₩5,380 | ₩6,448 | ₩5,222 | ₩5,994 | +11.41% | 35.6만 |
|---|
| 2026.02.17 | ₩5,340 | ₩5,700 | ₩5,075 | ₩5,380 | +0.75% | 20.1만 |
|---|
| 2026.02.13 | ₩5,340 | ₩5,900 | ₩5,166 | ₩5,380 | +0.75% | 27만 |
|---|
| 2026.02.12 | ₩5,687 | ₩5,820 | ₩5,139 | ₩5,340 | -6.10% | 44.6만 |
|---|
| 2026.02.11 | ₩6,821 | ₩6,821 | ₩5,687 | ₩5,820 | -14.68% | 36.6만 |
|---|
| 2026.02.10 | ₩6,728 | ₩6,728 | ₩6,021 | ₩6,474 | -3.77% | 32.5만 |
|---|
| 2026.02.09 | ₩7,222 | ₩7,703 | ₩6,021 | ₩6,741 | -6.65% | 71.9만 |
|---|
| 2026.02.06 | ₩6,061 | ₩7,529 | ₩6,007 | ₩7,062 | +16.52% | 70.5만 |
|---|
| 2026.02.05 | ₩6,635 | ₩6,695 | ₩5,834 | ₩6,047 | -8.85% | 73.3만 |
|---|
| 2026.02.04 | ₩7,609 | ₩7,809 | ₩6,501 | ₩7,115 | -6.49% | 44만 |
|---|
| 2026.02.03 | ₩8,223 | ₩8,230 | ₩7,169 | ₩7,582 | -7.79% | 48.3만 |
|---|
| 2026.02.02 | ₩8,557 | ₩8,984 | ₩8,023 | ₩8,383 | -2.03% | 36.7만 |
|---|
| 2026.01.30 | ₩9,999 | ₩9,999 | ₩8,080 | ₩9,024 | -9.75% | 71.6만 |
|---|
| 2026.01.29 | ₩11,360 | ₩12,655 | ₩10,039 | ₩10,546 | -7.17% | 121.4만 |
|---|
| 2026.01.28 | ₩9,518 | ₩12,608 | ₩9,358 | ₩10,679 | +12.20% | 404.4만 |
|---|
| 2026.01.27 | ₩10,052 | ₩10,399 | ₩8,544 | ₩9,505 | -5.44% | 98.8만 |
|---|
| 2026.01.26 | ₩10,292 | ₩11,547 | ₩9,425 | ₩9,705 | -5.71% | 103.5만 |
|---|
| 2026.01.23 | ₩12,895 | ₩13,389 | ₩11,027 | ₩11,080 | -14.08% | 134.9만 |
|---|
| 2026.01.22 | ₩13,109 | ₩15,685 | ₩12,054 | ₩13,429 | +2.44% | 763.8만 |
|---|
| 2026.01.21 | ₩16,446 | ₩16,648 | ₩9,611 | ₩10,519 | -36.04% | 557.3만 |
|---|
| 2026.01.20 | ₩18,556 | ₩20,825 | ₩15,352 | ₩16,340 | -11.94% | 241.2만 |
|---|
| 2026.01.16 | ₩33,373 | ₩38,152 | ₩22,307 | ₩22,534 | -32.48% | 758만 |
|---|
| 2026.01.15 | ₩30,503 | ₩39,380 | ₩27,366 | ₩31,705 | +3.94% | 2339.1만 |
|---|
| 2026.01.14 | ₩20,691 | ₩44,960 | ₩16,460 | ₩25,217 | +21.87% | 8249.1만 |
|---|
| 2026.01.13 | ₩4,058 | ₩4,739 | ₩3,929 | ₩4,699 | +15.79% | 13.1만 |
|---|
| 2026.01.12 | ₩3,538 | ₩4,138 | ₩3,377 | ₩4,005 | +13.21% | 28.1만 |
|---|
| 2026.01.09 | ₩3,204 | ₩3,591 | ₩3,164 | ₩3,511 | +9.58% | 141만 |
|---|
| 2026.01.08 | ₩3,604 | ₩4,214 | ₩2,964 | ₩3,004 | -16.67% | 67.1만 |
|---|
| 2026.01.07 | ₩3,471 | ₩3,684 | ₩3,164 | ₩3,471 | 0.00% | 12.7만 |
|---|
| 2026.01.06 | ₩3,231 | ₩3,818 | ₩3,231 | ₩3,417 | +5.79% | 12.9만 |
|---|
| 2026.01.05 | ₩2,923 | ₩3,538 | ₩2,923 | ₩3,391 | +15.98% | 6.4만 |
|---|
| 2026.01.02 | ₩2,737 | ₩3,004 | ₩2,564 | ₩2,923 | +6.83% | 7.7만 |
|---|
| 2025.12.31 | ₩2,323 | ₩2,750 | ₩2,283 | ₩2,750 | +18.39% | 2.6만 |
|---|
| 2025.12.30 | ₩2,002 | ₩2,790 | ₩2,002 | ₩2,390 | +19.33% | 13.4만 |
|---|
| 2025.12.29 | ₩1,869 | ₩2,136 | ₩1,735 | ₩2,136 | +14.29% | 6.9만 |
|---|
| 2025.12.26 | ₩2,002 | ₩2,181 | ₩1,709 | ₩1,882 | -6.00% | 9.1만 |
|---|
| 2025.12.24 | ₩2,123 | ₩2,123 | ₩1,909 | ₩1,909 | -10.06% | 1.4만 |
|---|
| 2025.12.23 | ₩1,922 | ₩2,390 | ₩1,909 | ₩2,123 | +10.42% | 12.4만 |
|---|
| 2025.12.22 | ₩1,642 | ₩2,016 | ₩1,642 | ₩1,842 | +12.20% | 3.3만 |
|---|
| 2025.12.19 | ₩1,549 | ₩1,949 | ₩1,549 | ₩1,842 | +18.97% | 6.2만 |
|---|
| 2025.12.18 | ₩2,189 | ₩2,256 | ₩1,816 | ₩1,869 | -14.63% | 2.1만 |
|---|
| 2025.12.17 | ₩2,403 | ₩2,430 | ₩1,962 | ₩2,082 | -13.33% | 5.6만 |
|---|
| 2025.12.16 | ₩2,480 | ₩2,480 | ₩2,243 | ₩2,243 | -9.58% | 1.8만 |
|---|
| 2025.12.15 | ₩2,376 | ₩2,376 | ₩2,111 | ₩2,216 | -6.74% | 7.7만 |
|---|
| 2025.12.12 | ₩2,323 | ₩2,463 | ₩2,323 | ₩2,416 | +4.02% | 1.4만 |
|---|
| 2025.12.11 | ₩2,470 | ₩2,470 | ₩2,363 | ₩2,363 | -4.32% | 1.6만 |
|---|
| 2025.12.10 | ₩2,349 | ₩2,503 | ₩2,349 | ₩2,363 | +0.57% | 3만 |
|---|
| 2025.12.09 | ₩2,536 | ₩2,576 | ₩2,176 | ₩2,376 | -6.32% | 5.2만 |
|---|
| 2025.12.08 | ₩2,136 | ₩2,937 | ₩2,136 | ₩2,470 | +15.62% | 25.6만 |
|---|
| 2025.12.05 | ₩2,042 | ₩2,710 | ₩1,962 | ₩2,163 | +5.88% | 29.2만 |
|---|
| 2025.12.04 | ₩2,143 | ₩2,203 | ₩1,994 | ₩2,016 | -5.92% | 5만 |
|---|
| 2025.12.03 | ₩2,082 | ₩2,163 | ₩1,615 | ₩2,163 | +3.85% | 6만 |
|---|
| 2025.12.02 | ₩2,363 | ₩2,363 | ₩1,775 | ₩2,057 | -12.94% | 5.1만 |
|---|
| 2025.12.01 | ₩2,710 | ₩2,710 | ₩2,390 | ₩2,390 | -11.82% | 1.7만 |
|---|
| 2025.11.28 | ₩2,616 | ₩2,722 | ₩2,510 | ₩2,710 | +3.57% | 5천 |
|---|
| 2025.11.26 | ₩2,643 | ₩2,737 | ₩2,456 | ₩2,456 | -7.07% | 2.6만 |
|---|
| 2025.11.25 | ₩2,670 | ₩2,670 | ₩2,563 | ₩2,622 | -1.80% | 5.8천 |
|---|
| 2025.11.24 | ₩2,710 | ₩2,791 | ₩2,697 | ₩2,750 | +1.48% | 8천 |
|---|
| 2025.11.21 | ₩2,870 | ₩2,883 | ₩2,790 | ₩2,790 | -2.79% | 7천 |
|---|
| 2025.11.20 | ₩2,990 | ₩2,990 | ₩2,790 | ₩2,790 | -6.70% | 7.9천 |
|---|
| 2025.11.19 | ₩2,964 | ₩2,990 | ₩2,817 | ₩2,897 | -2.25% | 1.4만 |
|---|
| 2025.11.18 | ₩3,177 | ₩3,177 | ₩2,923 | ₩2,937 | -7.56% | 3.3천 |
|---|
| 2025.11.17 | ₩3,404 | ₩3,404 | ₩2,937 | ₩3,164 | -7.06% | 1.3만 |
|---|
| 2025.11.14 | ₩2,990 | ₩3,204 | ₩2,937 | ₩2,950 | -1.34% | 2천 |
|---|
| 2025.11.13 | ₩3,296 | ₩3,311 | ₩2,857 | ₩3,084 | -6.44% | 2.9만 |
|---|
| 2025.11.12 | ₩3,771 | ₩3,771 | ₩3,404 | ₩3,404 | -9.73% | 1.2만 |
|---|
| 2025.11.11 | ₩3,566 | ₩3,818 | ₩3,417 | ₩3,417 | -4.16% | 6.9천 |
|---|
| 2025.11.10 | ₩3,618 | ₩3,671 | ₩3,477 | ₩3,498 | -3.32% | 1.5만 |
|---|
| 2025.11.07 | ₩3,591 | ₩3,810 | ₩3,471 | ₩3,471 | -3.35% | 8.2천 |
|---|
| 2025.11.06 | ₩3,431 | ₩4,298 | ₩3,431 | ₩3,538 | +3.11% | 5.4천 |
|---|
| 2025.11.05 | ₩3,498 | ₩3,778 | ₩3,498 | ₩3,644 | +4.20% | 2.1천 |
|---|
| 2025.11.04 | ₩3,591 | ₩3,595 | ₩3,431 | ₩3,444 | -4.09% | 3.6천 |
|---|
| 2025.11.03 | ₩3,591 | ₩4,298 | ₩3,591 | ₩3,751 | +4.46% | 4.3천 |
|---|
| 2025.10.31 | ₩3,698 | ₩4,072 | ₩3,534 | ₩3,578 | -3.25% | 8.5천 |
|---|
| 2025.10.30 | ₩4,005 | ₩4,152 | ₩3,538 | ₩3,631 | -9.33% | 2만 |
|---|
| 2025.10.29 | ₩4,205 | ₩4,205 | ₩4,165 | ₩4,165 | -0.95% | 1.8천 |
|---|
| 2025.10.28 | ₩4,005 | ₩4,272 | ₩4,005 | ₩4,045 | +1.00% | 4.4천 |
|---|
| 2025.10.27 | ₩4,565 | ₩4,565 | ₩4,138 | ₩4,192 | -8.19% | 6.2천 |
|---|
| 2025.10.24 | ₩4,544 | ₩4,544 | ₩4,018 | ₩4,178 | -8.05% | 1.3만 |
|---|
| 2025.10.23 | ₩4,192 | ₩4,365 | ₩4,005 | ₩4,192 | 0.00% | 1.5만 |
|---|
| 2025.10.22 | ₩4,093 | ₩4,165 | ₩4,033 | ₩4,145 | +1.27% | 3.9천 |
|---|
| 2025.10.21 | ₩4,298 | ₩4,324 | ₩3,885 | ₩3,945 | -8.23% | 1.1만 |
|---|
| 2025.10.20 | ₩3,938 | ₩4,512 | ₩3,938 | ₩4,192 | +6.44% | 3.2만 |
|---|
| 2025.10.17 | ₩3,898 | ₩4,085 | ₩3,898 | ₩3,978 | +2.05% | 1.6만 |
|---|
| 2025.10.16 | ₩3,938 | ₩3,938 | ₩3,711 | ₩3,878 | -1.53% | 6.5천 |
|---|
| 2025.10.15 | ₩3,938 | ₩4,085 | ₩3,794 | ₩3,978 | +1.02% | 1.7만 |
|---|
| 2025.10.14 | ₩3,903 | ₩4,005 | ₩3,903 | ₩3,938 | +0.89% | 5.3천 |
|---|
| 2025.10.13 | ₩4,066 | ₩4,066 | ₩3,858 | ₩3,858 | -5.12% | 3.6천 |
|---|
| 2025.10.10 | ₩4,018 | ₩4,072 | ₩3,799 | ₩3,886 | -3.29% | 7.7천 |
|---|