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 | ₩5,948 | ₩6,015 | ₩5,827 | ₩5,948 | 0.00% | 1.6만 |
| 2026.10.08 | ₩6,041 | ₩6,215 | ₩5,921 | ₩5,948 | -1.55% | 3.8만 |
| 2026.10.07 | ₩6,041 | ₩6,335 | ₩5,948 | ₩6,108 | +1.11% | 3.5만 |
| 2026.10.06 | ₩6,670 | ₩6,716 | ₩5,908 | ₩6,135 | -8.02% | 7.4만 |
| 2026.10.05 | ₩6,549 | ₩6,750 | ₩6,509 | ₩6,509 | -0.61% | 2.6만 |
| 2026.10.02 | ₩6,656 | ₩6,790 | ₩6,496 | ₩6,536 | -1.81% | 3.1만 |
| 2026.10.01 | ₩6,643 | ₩6,837 | ₩6,482 | ₩6,576 | -1.01% | 4.4만 |
| 2026.09.30 | ₩7,391 | ₩7,545 | ₩6,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,683 |
| -9.58% |
| 8.8만 |
| 2026.09.29 | ₩7,659 | ₩7,737 | ₩7,177 | ₩7,351 | -4.01% | 5.2만 |
|---|
| 2026.09.28 | ₩7,806 | ₩7,806 | ₩7,485 | ₩7,485 | -4.11% | 4.3만 |
|---|
| 2026.09.25 | ₩8,160 | ₩8,260 | ₩7,485 | ₩7,886 | -3.36% | 6.1만 |
|---|
| 2026.09.24 | ₩8,033 | ₩8,367 | ₩8,033 | ₩8,113 | +1.00% | 1.8만 |
|---|
| 2026.09.23 | ₩8,327 | ₩8,358 | ₩8,019 | ₩8,033 | -3.53% | 2.4만 |
|---|
| 2026.09.22 | ₩8,113 | ₩8,407 | ₩8,019 | ₩8,260 | +1.81% | 2.7만 |
|---|
| 2026.09.21 | ₩8,287 | ₩8,407 | ₩8,086 | ₩8,327 | +0.48% | 3.4만 |
|---|
| 2026.09.18 | ₩8,100 | ₩8,293 | ₩7,993 | ₩8,247 | +1.82% | 2.5만 |
|---|
| 2026.09.17 | ₩8,474 | ₩8,648 | ₩8,126 | ₩8,354 | -1.42% | 3.8만 |
|---|
| 2026.09.16 | ₩8,541 | ₩8,688 | ₩8,260 | ₩8,260 | -3.29% | 3.1만 |
|---|
| 2026.09.15 | ₩8,621 | ₩8,982 | ₩8,394 | ₩8,594 | -0.31% | 3.5만 |
|---|
| 2026.09.14 | ₩8,167 | ₩8,875 | ₩8,153 | ₩8,501 | +4.09% | 4.5만 |
|---|
| 2026.09.11 | ₩8,407 | ₩8,447 | ₩8,207 | ₩8,220 | -2.23% | 2.2만 |
|---|
| 2026.09.10 | ₩8,287 | ₩8,445 | ₩8,086 | ₩8,233 | -0.65% | 1.8만 |
|---|
| 2026.09.09 | ₩8,380 | ₩8,674 | ₩8,247 | ₩8,300 | -0.96% | 3.8만 |
|---|
| 2026.09.08 | ₩8,420 | ₩8,661 | ₩8,260 | ₩8,367 | -0.63% | 3.8만 |
|---|
| 2026.09.04 | ₩7,926 | ₩8,648 | ₩7,926 | ₩8,554 | +7.93% | 2.5만 |
|---|
| 2026.09.03 | ₩8,019 | ₩8,200 | ₩8,019 | ₩8,019 | 0.00% | 1.6만 |
|---|
| 2026.09.02 | ₩8,126 | ₩8,180 | ₩7,725 | ₩8,019 | -1.32% | 6.4만 |
|---|
| 2026.09.01 | ₩7,979 | ₩8,240 | ₩7,872 | ₩8,167 | +2.35% | 3.2만 |
|---|
| 2026.08.31 | ₩8,233 | ₩8,273 | ₩7,953 | ₩8,220 | -0.16% | 1.9만 |
|---|
| 2026.08.28 | ₩8,287 | ₩8,554 | ₩7,979 | ₩7,979 | -3.71% | 3.1만 |
|---|
| 2026.08.27 | ₩8,461 | ₩8,588 | ₩8,300 | ₩8,314 | -1.74% | 3.4만 |
|---|
| 2026.08.26 | ₩8,233 | ₩8,567 | ₩7,941 | ₩8,514 | +3.41% | 4.7만 |
|---|
| 2026.08.25 | ₩8,287 | ₩8,367 | ₩8,100 | ₩8,247 | -0.48% | 2.1만 |
|---|
| 2026.08.24 | ₩8,207 | ₩8,354 | ₩8,086 | ₩8,220 | +0.16% | 4.1만 |
|---|
| 2026.08.21 | ₩7,939 | ₩8,380 | ₩7,939 | ₩8,153 | +2.69% | 6.5만 |
|---|
| 2026.08.20 | ₩7,418 | ₩8,207 | ₩7,401 | ₩8,140 | +9.73% | 10.2만 |
|---|
| 2026.08.19 | ₩7,445 | ₩7,498 | ₩7,111 | ₩7,324 | -1.62% | 4.1만 |
|---|
| 2026.08.18 | ₩7,471 | ₩7,859 | ₩7,471 | ₩7,512 | +0.54% | 13.2만 |
|---|
| 2026.08.17 | ₩7,565 | ₩7,872 | ₩7,419 | ₩7,645 | +1.06% | 4.2만 |
|---|
| 2026.08.14 | ₩7,725 | ₩7,913 | ₩7,632 | ₩7,632 | -1.21% | 6.8만 |
|---|
| 2026.08.13 | ₩7,538 | ₩7,872 | ₩7,378 | ₩7,712 | +2.30% | 23만 |
|---|
| 2026.08.12 | ₩7,498 | ₩7,939 | ₩7,365 | ₩7,752 | +3.39% | 15.7만 |
|---|
| 2026.08.11 | ₩9,009 | ₩9,009 | ₩8,287 | ₩8,567 | -4.90% | 8만 |
|---|
| 2026.08.10 | ₩8,287 | ₩8,968 | ₩8,287 | ₩8,915 | +7.58% | 6.6만 |
|---|
| 2026.08.07 | ₩8,314 | ₩8,621 | ₩8,153 | ₩8,273 | -0.48% | 5.3만 |
|---|
| 2026.08.06 | ₩8,394 | ₩8,514 | ₩8,167 | ₩8,394 | 0.00% | 2.8만 |
|---|
| 2026.08.05 | ₩8,193 | ₩8,608 | ₩8,167 | ₩8,247 | +0.65% | 3.9만 |
|---|
| 2026.08.04 | ₩8,113 | ₩8,487 | ₩8,073 | ₩8,327 | +2.64% | 5.3만 |
|---|
| 2026.08.03 | ₩7,792 | ₩8,314 | ₩7,752 | ₩8,314 | +6.69% | 5.6만 |
|---|
| 2026.07.31 | ₩7,752 | ₩8,354 | ₩7,752 | ₩7,792 | +0.52% | 7.1만 |
|---|
| 2026.07.30 | ₩7,632 | ₩7,953 | ₩7,619 | ₩7,685 | +0.70% | 3.5만 |
|---|
| 2026.07.29 | ₩8,180 | ₩8,247 | ₩7,351 | ₩7,645 | -6.54% | 5.4만 |
|---|
| 2026.07.28 | ₩8,273 | ₩8,287 | ₩7,779 | ₩8,247 | -0.32% | 5.3만 |
|---|
| 2026.07.27 | ₩8,487 | ₩8,821 | ₩7,913 | ₩8,287 | -2.36% | 6.2만 |
|---|
| 2026.07.24 | ₩9,343 | ₩9,784 | ₩8,314 | ₩8,501 | -9.01% | 13.6만 |
|---|
| 2026.07.23 | ₩9,089 | ₩9,597 | ₩9,031 | ₩9,236 | +1.62% | 5.3만 |
|---|
| 2026.07.22 | ₩9,182 | ₩9,904 | ₩9,089 | ₩9,089 | -1.02% | 7.4만 |
|---|
| 2026.07.21 | ₩9,356 | ₩9,356 | ₩8,892 | ₩8,995 | -3.86% | 5만 |
|---|
| 2026.07.20 | ₩9,262 | ₩9,663 | ₩9,156 | ₩9,262 | 0.00% | 8.4만 |
|---|
| 2026.07.17 | ₩8,755 | ₩9,303 | ₩8,567 | ₩9,303 | +6.26% | 7.9만 |
|---|
| 2026.07.16 | ₩8,848 | ₩9,351 | ₩8,848 | ₩9,022 | +1.96% | 9.8만 |
|---|
| 2026.07.15 | ₩8,862 | ₩9,356 | ₩8,661 | ₩8,835 | -0.30% | 8.9만 |
|---|
| 2026.07.14 | ₩8,581 | ₩9,062 | ₩8,567 | ₩8,821 | +2.80% | 8.8만 |
|---|
| 2026.07.13 | ₩8,354 | ₩8,902 | ₩7,953 | ₩8,634 | +3.36% | 5.4만 |
|---|
| 2026.07.10 | ₩8,086 | ₩8,741 | ₩8,006 | ₩8,380 | +3.64% | 7.9만 |
|---|
| 2026.07.09 | ₩8,327 | ₩8,420 | ₩8,019 | ₩8,086 | -2.89% | 5만 |
|---|
| 2026.07.08 | ₩8,661 | ₩8,688 | ₩7,779 | ₩8,447 | -2.47% | 17.1만 |
|---|
| 2026.07.07 | ₩8,300 | ₩8,808 | ₩8,060 | ₩8,768 | +5.64% | 9.7만 |
|---|
| 2026.07.06 | ₩8,006 | ₩8,594 | ₩7,872 | ₩8,247 | +3.01% | 9.2만 |
|---|
| 2026.07.02 | ₩8,247 | ₩8,247 | ₩7,766 | ₩8,033 | -2.59% | 8.5만 |
|---|
| 2026.07.01 | ₩7,953 | ₩8,514 | ₩7,953 | ₩8,113 | +2.02% | 11.6만 |
|---|
| 2026.06.30 | ₩8,220 | ₩8,527 | ₩7,725 | ₩7,913 | -3.74% | 14.2만 |
|---|
| 2026.06.29 | ₩7,685 | ₩8,701 | ₩7,498 | ₩8,113 | +5.57% | 16.3만 |
|---|
| 2026.06.26 | ₩7,512 | ₩7,953 | ₩7,284 | ₩7,953 | +5.87% | 22.7만 |
|---|
| 2026.06.25 | ₩7,164 | ₩7,979 | ₩6,549 | ₩7,886 | +10.07% | 121.1만 |
|---|
| 2026.06.24 | ₩7,578 | ₩7,619 | ₩7,044 | ₩7,084 | -6.53% | 6.4만 |
|---|
| 2026.06.23 | ₩7,124 | ₩7,806 | ₩7,111 | ₩7,685 | +7.88% | 15.6만 |
|---|
| 2026.06.22 | ₩7,739 | ₩7,752 | ₩7,097 | ₩7,324 | -5.35% | 12.3만 |
|---|
| 2026.06.18 | ₩7,832 | ₩8,006 | ₩7,445 | ₩7,953 | +1.54% | 13.2만 |
|---|
| 2026.06.17 | ₩7,806 | ₩8,311 | ₩7,645 | ₩7,806 | 0.00% | 7.9만 |
|---|
| 2026.06.16 | ₩8,113 | ₩8,284 | ₩7,752 | ₩7,766 | -4.28% | 11.7만 |
|---|
| 2026.06.15 | ₩8,701 | ₩8,974 | ₩7,819 | ₩8,220 | -5.53% | 23.5만 |
|---|
| 2026.06.12 | ₩9,837 | ₩9,837 | ₩8,287 | ₩8,487 | -13.72% | 21.6만 |
|---|
| 2026.06.11 | ₩9,436 | ₩10,091 | ₩9,276 | ₩9,837 | +4.25% | 15.6만 |
|---|
| 2026.06.10 | ₩9,757 | ₩10,064 | ₩9,209 | ₩9,423 | -3.42% | 17.4만 |
|---|
| 2026.06.09 | ₩8,367 | ₩10,225 | ₩8,367 | ₩9,971 | +19.17% | 73.4만 |
|---|
| 2026.06.08 | ₩8,260 | ₩8,781 | ₩7,913 | ₩8,701 | +5.34% | 24.6만 |
|---|
| 2026.06.05 | ₩8,167 | ₩9,757 | ₩8,100 | ₩8,461 | +3.60% | 113.8만 |
|---|
| 2026.06.04 | ₩10,158 | ₩10,278 | ₩7,953 | ₩8,167 | -19.61% | 1289.1만 |
|---|
| 2026.06.03 | ₩7,231 | ₩7,712 | ₩6,830 | ₩7,485 | +3.51% | 21.1만 |
|---|
| 2026.06.02 | ₩7,017 | ₩7,351 | ₩6,883 | ₩7,057 | +0.57% | 10.4만 |
|---|
| 2026.06.01 | ₩7,218 | ₩7,418 | ₩6,923 | ₩7,084 | -1.85% | 10.5만 |
|---|
| 2026.05.29 | ₩7,218 | ₩7,485 | ₩6,897 | ₩7,311 | +1.30% | 19.2만 |
|---|
| 2026.05.28 | ₩7,485 | ₩7,812 | ₩7,030 | ₩7,271 | -2.86% | 25.8만 |
|---|
| 2026.05.27 | ₩7,298 | ₩7,565 | ₩6,750 | ₩7,445 | +2.01% | 19.7만 |
|---|
| 2026.05.26 | ₩7,017 | ₩7,966 | ₩6,964 | ₩7,378 | +5.14% | 29.5만 |
|---|
| 2026.05.22 | ₩6,964 | ₩7,278 | ₩6,883 | ₩6,910 | -0.77% | 13.7만 |
|---|
| 2026.05.21 | ₩7,231 | ₩7,284 | ₩6,776 | ₩7,151 | -1.11% | 16.4만 |
|---|
| 2026.05.20 | ₩6,950 | ₩7,231 | ₩6,857 | ₩7,151 | +2.88% | 12.6만 |
|---|
| 2026.05.19 | ₩7,471 | ₩7,752 | ₩6,897 | ₩6,897 | -7.69% | 20.5만 |
|---|
| 2026.05.18 | ₩7,592 | ₩8,180 | ₩7,498 | ₩7,538 | -0.70% | 23만 |
|---|
| 2026.05.15 | ₩8,180 | ₩8,394 | ₩7,391 | ₩7,405 | -9.48% | 37만 |
|---|
| 2026.05.14 | ₩8,514 | ₩8,688 | ₩8,220 | ₩8,434 | -0.94% | 15.2만 |
|---|
| 2026.05.13 | ₩9,610 | ₩9,891 | ₩8,367 | ₩8,501 | -11.54% | 37.7만 |
|---|
| 2026.05.12 | ₩10,211 | ₩10,399 | ₩9,289 | ₩9,396 | -7.98% | 26.8만 |
|---|
| 2026.05.11 | ₩9,557 | ₩10,425 | ₩9,557 | ₩10,225 | +6.99% | 21만 |
|---|
| 2026.05.08 | ₩10,292 | ₩10,292 | ₩9,450 | ₩9,557 | -7.14% | 25만 |
|---|
| 2026.05.07 | ₩10,358 | ₩10,920 | ₩10,051 | ₩10,211 | -1.42% | 27.7만 |
|---|
| 2026.05.06 | ₩10,211 | ₩10,305 | ₩9,156 | ₩9,891 | -3.14% | 25.9만 |
|---|
| 2026.05.05 | ₩9,797 | ₩10,866 | ₩9,774 | ₩10,198 | +4.09% | 27.6만 |
|---|
| 2026.05.04 | ₩11,107 | ₩11,310 | ₩10,011 | ₩10,158 | -8.54% | 50.9만 |
|---|
| 2026.05.01 | ₩11,454 | ₩12,240 | ₩11,000 | ₩11,521 | +0.58% | 67.5만 |
|---|
| 2026.04.30 | ₩12,123 | ₩12,871 | ₩11,227 | ₩11,869 | -2.09% | 75만 |
|---|
| 2026.04.29 | ₩14,061 | ₩14,315 | ₩11,174 | ₩12,564 | -10.65% | 131.6만 |
|---|
| 2026.04.28 | ₩14,502 | ₩14,595 | ₩12,743 | ₩13,259 | -8.57% | 99.7만 |
|---|
| 2026.04.27 | ₩12,564 | ₩17,175 | ₩12,056 | ₩14,836 | +18.09% | 469.1만 |
|---|
| 2026.04.24 | ₩12,043 | ₩13,633 | ₩11,540 | ₩12,537 | +4.11% | 137.7만 |
|---|
| 2026.04.23 | ₩11,361 | ₩12,337 | ₩10,960 | ₩12,337 | +8.59% | 130.6만 |
|---|
| 2026.04.22 | ₩10,492 | ₩12,403 | ₩10,492 | ₩11,361 | +8.28% | 237.1만 |
|---|
| 2026.04.21 | ₩10,626 | ₩10,933 | ₩9,637 | ₩10,105 | -4.91% | 74.2만 |
|---|
| 2026.04.20 | ₩9,784 | ₩11,552 | ₩9,451 | ₩10,853 | +10.93% | 120.1만 |
|---|
| 2026.04.17 | ₩10,225 | ₩11,107 | ₩9,583 | ₩10,131 | -0.92% | 168만 |
|---|
| 2026.04.16 | ₩8,554 | ₩10,225 | ₩8,019 | ₩10,078 | +17.81% | 215.9만 |
|---|
| 2026.04.15 | ₩9,169 | ₩9,851 | ₩7,752 | ₩8,019 | -12.54% | 405.6만 |
|---|
| 2026.04.14 | ₩14,047 | ₩15,691 | ₩9,623 | ₩9,904 | -29.50% | 9120.7만 |
|---|
| 2026.04.13 | ₩5,801 | ₩6,883 | ₩5,801 | ₩6,803 | +17.28% | 74.1만 |
|---|
| 2026.04.10 | ₩5,400 | ₩5,854 | ₩5,226 | ₩5,734 | +6.19% | 10.7만 |
|---|
| 2026.04.09 | ₩4,919 | ₩5,493 | ₩4,531 | ₩5,346 | +8.70% | 14.9만 |
|---|
| 2026.04.08 | ₩5,266 | ₩5,306 | ₩4,825 | ₩4,919 | -6.60% | 5.9만 |
|---|
| 2026.04.07 | ₩5,052 | ₩5,173 | ₩4,892 | ₩5,079 | +0.53% | 3.8만 |
|---|
| 2026.04.06 | ₩4,718 | ₩5,052 | ₩4,711 | ₩5,052 | +7.08% | 6.5만 |
|---|
| 2026.04.02 | ₩4,317 | ₩4,718 | ₩4,317 | ₩4,625 | +7.12% | 6.4만 |
|---|
| 2026.04.01 | ₩4,772 | ₩4,959 | ₩4,384 | ₩4,384 | -8.12% | 7.2만 |
|---|
| 2026.03.31 | ₩4,197 | ₩4,985 | ₩4,143 | ₩4,651 | +10.83% | 13.6만 |
|---|
| 2026.03.30 | ₩4,290 | ₩4,388 | ₩3,836 | ₩4,077 | -4.98% | 8.7만 |
|---|
| 2026.03.27 | ₩4,424 | ₩4,478 | ₩4,077 | ₩4,290 | -3.02% | 9.6만 |
|---|
| 2026.03.26 | ₩4,798 | ₩4,872 | ₩4,384 | ₩4,411 | -8.08% | 15.7만 |
|---|
| 2026.03.25 | ₩5,199 | ₩5,199 | ₩4,865 | ₩4,892 | -5.91% | 8.7만 |
|---|
| 2026.03.24 | ₩5,119 | ₩5,333 | ₩5,032 | ₩5,066 | -1.04% | 8.6만 |
|---|
| 2026.03.23 | ₩5,186 | ₩5,333 | ₩5,080 | ₩5,132 | -1.03% | 4.3만 |
|---|
| 2026.03.20 | ₩5,253 | ₩5,320 | ₩5,012 | ₩5,213 | -0.76% | 21.3만 |
|---|
| 2026.03.19 | ₩5,360 | ₩5,461 | ₩5,146 | ₩5,253 | -2.00% | 7.5만 |
|---|
| 2026.03.18 | ₩5,346 | ₩5,694 | ₩5,306 | ₩5,427 | +1.50% | 9.1만 |
|---|
| 2026.03.17 | ₩5,146 | ₩6,015 | ₩5,146 | ₩5,747 | +11.69% | 16.1만 |
|---|
| 2026.03.16 | ₩5,333 | ₩5,333 | ₩5,026 | ₩5,132 | -3.76% | 9.6만 |
|---|
| 2026.03.13 | ₩5,320 | ₩5,320 | ₩5,052 | ₩5,092 | -4.27% | 8.5만 |
|---|
| 2026.03.12 | ₩5,373 | ₩5,386 | ₩5,159 | ₩5,253 | -2.24% | 7.9만 |
|---|
| 2026.03.11 | ₩5,413 | ₩5,595 | ₩5,052 | ₩5,346 | -1.23% | 28.9만 |
|---|
| 2026.03.10 | ₩6,135 | ₩6,652 | ₩5,694 | ₩5,734 | -6.54% | 47.6만 |
|---|
| 2026.03.09 | ₩6,001 | ₩6,188 | ₩5,480 | ₩6,001 | 0.00% | 10만 |
|---|
| 2026.03.06 | ₩5,654 | ₩6,322 | ₩5,587 | ₩5,814 | +2.84% | 14.9만 |
|---|
| 2026.03.05 | ₩5,654 | ₩6,068 | ₩5,574 | ₩5,721 | +1.18% | 10.8만 |
|---|
| 2026.03.04 | ₩5,266 | ₩5,821 | ₩5,213 | ₩5,694 | +8.12% | 12.5만 |
|---|
| 2026.03.03 | ₩5,386 | ₩5,480 | ₩4,999 | ₩5,320 | -1.24% | 21.8만 |
|---|
| 2026.03.02 | ₩5,547 | ₩5,841 | ₩5,373 | ₩5,654 | +1.93% | 15만 |
|---|
| 2026.02.27 | ₩6,001 | ₩6,099 | ₩5,627 | ₩5,841 | -2.67% | 17만 |
|---|
| 2026.02.26 | ₩5,801 | ₩6,148 | ₩5,640 | ₩6,068 | +4.61% | 12.3만 |
|---|
| 2026.02.25 | ₩5,627 | ₩5,881 | ₩5,553 | ₩5,854 | +4.04% | 11.4만 |
|---|
| 2026.02.24 | ₩5,614 | ₩5,881 | ₩5,413 | ₩5,627 | +0.24% | 17만 |
|---|
| 2026.02.23 | ₩5,988 | ₩6,015 | ₩5,560 | ₩5,680 | -5.13% | 10.8만 |
|---|
| 2026.02.20 | ₩6,603 | ₩6,656 | ₩6,148 | ₩6,148 | -6.88% | 22.9만 |
|---|
| 2026.02.19 | ₩5,921 | ₩6,656 | ₩5,854 | ₩6,549 | +10.61% | 24.9만 |
|---|
| 2026.02.18 | ₩5,386 | ₩6,456 | ₩5,229 | ₩6,001 | +11.41% | 35.6만 |
|---|
| 2026.02.17 | ₩5,346 | ₩5,707 | ₩5,082 | ₩5,386 | +0.75% | 20.1만 |
|---|
| 2026.02.13 | ₩5,346 | ₩5,908 | ₩5,173 | ₩5,386 | +0.75% | 27만 |
|---|
| 2026.02.12 | ₩5,694 | ₩5,827 | ₩5,146 | ₩5,346 | -6.10% | 44.6만 |
|---|
| 2026.02.11 | ₩6,830 | ₩6,830 | ₩5,694 | ₩5,827 | -14.68% | 36.6만 |
|---|
| 2026.02.10 | ₩6,736 | ₩6,736 | ₩6,028 | ₩6,482 | -3.77% | 32.5만 |
|---|
| 2026.02.09 | ₩7,231 | ₩7,712 | ₩6,028 | ₩6,750 | -6.65% | 71.9만 |
|---|
| 2026.02.06 | ₩6,068 | ₩7,538 | ₩6,015 | ₩7,071 | +16.52% | 70.5만 |
|---|
| 2026.02.05 | ₩6,643 | ₩6,703 | ₩5,841 | ₩6,055 | -8.85% | 73.3만 |
|---|
| 2026.02.04 | ₩7,619 | ₩7,819 | ₩6,509 | ₩7,124 | -6.49% | 44만 |
|---|
| 2026.02.03 | ₩8,233 | ₩8,240 | ₩7,177 | ₩7,592 | -7.79% | 48.3만 |
|---|
| 2026.02.02 | ₩8,567 | ₩8,995 | ₩8,033 | ₩8,394 | -2.03% | 36.7만 |
|---|
| 2026.01.30 | ₩10,011 | ₩10,011 | ₩8,090 | ₩9,035 | -9.75% | 71.6만 |
|---|
| 2026.01.29 | ₩11,374 | ₩12,671 | ₩10,051 | ₩10,559 | -7.17% | 121.4만 |
|---|
| 2026.01.28 | ₩9,530 | ₩12,624 | ₩9,369 | ₩10,693 | +12.20% | 404.4만 |
|---|
| 2026.01.27 | ₩10,064 | ₩10,412 | ₩8,554 | ₩9,516 | -5.44% | 98.8만 |
|---|
| 2026.01.26 | ₩10,305 | ₩11,561 | ₩9,436 | ₩9,717 | -5.71% | 103.5만 |
|---|
| 2026.01.23 | ₩12,911 | ₩13,406 | ₩11,040 | ₩11,094 | -14.08% | 134.9만 |
|---|
| 2026.01.22 | ₩13,125 | ₩15,705 | ₩12,069 | ₩13,446 | +2.44% | 763.8만 |
|---|
| 2026.01.21 | ₩16,467 | ₩16,668 | ₩9,623 | ₩10,532 | -36.04% | 557.3만 |
|---|
| 2026.01.20 | ₩18,578 | ₩20,851 | ₩15,371 | ₩16,360 | -11.94% | 241.2만 |
|---|
| 2026.01.16 | ₩33,415 | ₩38,199 | ₩22,334 | ₩22,561 | -32.48% | 758만 |
|---|
| 2026.01.15 | ₩30,541 | ₩39,429 | ₩27,400 | ₩31,744 | +3.94% | 2339.1만 |
|---|
| 2026.01.14 | ₩20,717 | ₩45,016 | ₩16,480 | ₩25,248 | +21.87% | 8249.1만 |
|---|
| 2026.01.13 | ₩4,063 | ₩4,745 | ₩3,934 | ₩4,705 | +15.79% | 13.1만 |
|---|
| 2026.01.12 | ₩3,542 | ₩4,143 | ₩3,382 | ₩4,010 | +13.21% | 28.1만 |
|---|
| 2026.01.09 | ₩3,208 | ₩3,595 | ₩3,168 | ₩3,515 | +9.58% | 141만 |
|---|
| 2026.01.08 | ₩3,609 | ₩4,220 | ₩2,967 | ₩3,007 | -16.67% | 67.1만 |
|---|
| 2026.01.07 | ₩3,475 | ₩3,689 | ₩3,168 | ₩3,475 | 0.00% | 12.7만 |
|---|
| 2026.01.06 | ₩3,235 | ₩3,823 | ₩3,235 | ₩3,422 | +5.79% | 12.9만 |
|---|
| 2026.01.05 | ₩2,927 | ₩3,542 | ₩2,927 | ₩3,395 | +15.98% | 6.4만 |
|---|
| 2026.01.02 | ₩2,740 | ₩3,007 | ₩2,568 | ₩2,927 | +6.83% | 7.7만 |
|---|
| 2025.12.31 | ₩2,326 | ₩2,753 | ₩2,286 | ₩2,753 | +18.39% | 2.6만 |
|---|
| 2025.12.30 | ₩2,005 | ₩2,793 | ₩2,005 | ₩2,392 | +19.33% | 13.4만 |
|---|
| 2025.12.29 | ₩1,871 | ₩2,139 | ₩1,738 | ₩2,139 | +14.29% | 6.9만 |
|---|
| 2025.12.26 | ₩2,005 | ₩2,184 | ₩1,711 | ₩1,885 | -6.00% | 9.1만 |
|---|
| 2025.12.24 | ₩2,125 | ₩2,125 | ₩1,911 | ₩1,911 | -10.06% | 1.4만 |
|---|
| 2025.12.23 | ₩1,925 | ₩2,392 | ₩1,911 | ₩2,125 | +10.42% | 12.4만 |
|---|
| 2025.12.22 | ₩1,644 | ₩2,018 | ₩1,644 | ₩1,844 | +12.20% | 3.3만 |
|---|
| 2025.12.19 | ₩1,550 | ₩1,951 | ₩1,550 | ₩1,844 | +18.97% | 6.2만 |
|---|
| 2025.12.18 | ₩2,192 | ₩2,259 | ₩1,818 | ₩1,871 | -14.63% | 2.1만 |
|---|
| 2025.12.17 | ₩2,406 | ₩2,433 | ₩1,965 | ₩2,085 | -13.33% | 5.6만 |
|---|
| 2025.12.16 | ₩2,483 | ₩2,483 | ₩2,245 | ₩2,245 | -9.58% | 1.8만 |
|---|
| 2025.12.15 | ₩2,379 | ₩2,379 | ₩2,113 | ₩2,219 | -6.74% | 7.7만 |
|---|
| 2025.12.12 | ₩2,326 | ₩2,466 | ₩2,326 | ₩2,419 | +4.02% | 1.4만 |
|---|
| 2025.12.11 | ₩2,473 | ₩2,473 | ₩2,366 | ₩2,366 | -4.32% | 1.6만 |
|---|
| 2025.12.10 | ₩2,352 | ₩2,506 | ₩2,352 | ₩2,366 | +0.57% | 3만 |
|---|
| 2025.12.09 | ₩2,540 | ₩2,580 | ₩2,179 | ₩2,379 | -6.32% | 5.2만 |
|---|
| 2025.12.08 | ₩2,139 | ₩2,940 | ₩2,139 | ₩2,473 | +15.62% | 25.6만 |
|---|
| 2025.12.05 | ₩2,045 | ₩2,713 | ₩1,965 | ₩2,165 | +5.88% | 29.2만 |
|---|
| 2025.12.04 | ₩2,145 | ₩2,205 | ₩1,997 | ₩2,018 | -5.92% | 5만 |
|---|
| 2025.12.03 | ₩2,085 | ₩2,165 | ₩1,617 | ₩2,165 | +3.85% | 6만 |
|---|
| 2025.12.02 | ₩2,366 | ₩2,366 | ₩1,778 | ₩2,060 | -12.94% | 5.1만 |
|---|
| 2025.12.01 | ₩2,713 | ₩2,713 | ₩2,392 | ₩2,392 | -11.82% | 1.7만 |
|---|
| 2025.11.28 | ₩2,620 | ₩2,725 | ₩2,513 | ₩2,713 | +3.57% | 5천 |
|---|
| 2025.11.26 | ₩2,646 | ₩2,740 | ₩2,459 | ₩2,459 | -7.07% | 2.6만 |
|---|
| 2025.11.25 | ₩2,673 | ₩2,673 | ₩2,566 | ₩2,625 | -1.80% | 5.8천 |
|---|
| 2025.11.24 | ₩2,713 | ₩2,795 | ₩2,700 | ₩2,753 | +1.48% | 8천 |
|---|
| 2025.11.21 | ₩2,874 | ₩2,887 | ₩2,793 | ₩2,793 | -2.79% | 7천 |
|---|
| 2025.11.20 | ₩2,994 | ₩2,994 | ₩2,793 | ₩2,793 | -6.70% | 7.9천 |
|---|
| 2025.11.19 | ₩2,967 | ₩2,994 | ₩2,820 | ₩2,900 | -2.25% | 1.4만 |
|---|
| 2025.11.18 | ₩3,181 | ₩3,181 | ₩2,927 | ₩2,940 | -7.56% | 3.3천 |
|---|
| 2025.11.17 | ₩3,408 | ₩3,408 | ₩2,940 | ₩3,168 | -7.06% | 1.3만 |
|---|
| 2025.11.14 | ₩2,994 | ₩3,208 | ₩2,940 | ₩2,954 | -1.34% | 2천 |
|---|
| 2025.11.13 | ₩3,300 | ₩3,315 | ₩2,860 | ₩3,087 | -6.44% | 2.9만 |
|---|
| 2025.11.12 | ₩3,776 | ₩3,776 | ₩3,408 | ₩3,408 | -9.73% | 1.2만 |
|---|
| 2025.11.11 | ₩3,570 | ₩3,823 | ₩3,422 | ₩3,422 | -4.16% | 6.9천 |
|---|
| 2025.11.10 | ₩3,622 | ₩3,676 | ₩3,482 | ₩3,502 | -3.32% | 1.5만 |
|---|
| 2025.11.07 | ₩3,595 | ₩3,815 | ₩3,475 | ₩3,475 | -3.35% | 8.2천 |
|---|
| 2025.11.06 | ₩3,435 | ₩4,304 | ₩3,435 | ₩3,542 | +3.11% | 5.4천 |
|---|
| 2025.11.05 | ₩3,502 | ₩3,783 | ₩3,502 | ₩3,649 | +4.20% | 2.1천 |
|---|
| 2025.11.04 | ₩3,595 | ₩3,599 | ₩3,435 | ₩3,448 | -4.09% | 3.6천 |
|---|
| 2025.11.03 | ₩3,595 | ₩4,304 | ₩3,595 | ₩3,756 | +4.46% | 4.3천 |
|---|
| 2025.10.31 | ₩3,702 | ₩4,077 | ₩3,538 | ₩3,582 | -3.25% | 8.5천 |
|---|
| 2025.10.30 | ₩4,010 | ₩4,157 | ₩3,542 | ₩3,635 | -9.33% | 2만 |
|---|
| 2025.10.29 | ₩4,210 | ₩4,210 | ₩4,170 | ₩4,170 | -0.95% | 1.8천 |
|---|
| 2025.10.28 | ₩4,010 | ₩4,277 | ₩4,010 | ₩4,050 | +1.00% | 4.4천 |
|---|
| 2025.10.27 | ₩4,571 | ₩4,571 | ₩4,143 | ₩4,197 | -8.19% | 6.2천 |
|---|
| 2025.10.24 | ₩4,550 | ₩4,550 | ₩4,023 | ₩4,183 | -8.05% | 1.3만 |
|---|
| 2025.10.23 | ₩4,197 | ₩4,371 | ₩4,010 | ₩4,197 | 0.00% | 1.5만 |
|---|
| 2025.10.22 | ₩4,098 | ₩4,170 | ₩4,038 | ₩4,150 | +1.27% | 3.9천 |
|---|
| 2025.10.21 | ₩4,304 | ₩4,329 | ₩3,889 | ₩3,950 | -8.23% | 1.1만 |
|---|
| 2025.10.20 | ₩3,943 | ₩4,518 | ₩3,943 | ₩4,197 | +6.44% | 3.2만 |
|---|
| 2025.10.17 | ₩3,903 | ₩4,090 | ₩3,903 | ₩3,983 | +2.05% | 1.6만 |
|---|
| 2025.10.16 | ₩3,943 | ₩3,943 | ₩3,716 | ₩3,883 | -1.53% | 6.5천 |
|---|
| 2025.10.15 | ₩3,943 | ₩4,090 | ₩3,799 | ₩3,983 | +1.02% | 1.7만 |
|---|
| 2025.10.14 | ₩3,908 | ₩4,010 | ₩3,908 | ₩3,943 | +0.89% | 5.3천 |
|---|
| 2025.10.13 | ₩4,071 | ₩4,071 | ₩3,863 | ₩3,863 | -5.12% | 3.6천 |
|---|
| 2025.10.10 | ₩4,023 | ₩4,077 | ₩3,804 | ₩3,891 | -3.29% | 7.7천 |
|---|