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 | ₩5,942 | ₩6,009 | ₩5,822 | ₩5,942 | 0.00% | 1.6만 |
| 2026.10.08 | ₩6,036 | ₩6,210 | ₩5,916 | ₩5,942 | -1.55% | 3.8만 |
| 2026.10.07 | ₩6,036 | ₩6,330 | ₩5,942 | ₩6,103 | +1.11% | 3.5만 |
| 2026.10.06 | ₩6,664 | ₩6,710 | ₩5,902 | ₩6,129 | -8.02% | 7.4만 |
| 2026.10.05 | ₩6,543 | ₩6,744 | ₩6,503 | ₩6,503 | -0.61% | 2.6만 |
| 2026.10.02 | ₩6,650 | ₩6,784 | ₩6,490 | ₩6,530 | -1.81% | 3.1만 |
| 2026.10.01 | ₩6,637 | ₩6,830 | ₩6,477 | ₩6,570 | -1.01% | 4.4만 |
| 2026.09.30 | ₩7,385 | ₩7,538 | ₩6,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,677 |
| -9.58% |
| 8.8만 |
| 2026.09.29 | ₩7,652 | ₩7,731 | ₩7,171 | ₩7,345 | -4.01% | 5.2만 |
|---|
| 2026.09.28 | ₩7,799 | ₩7,799 | ₩7,478 | ₩7,478 | -4.11% | 4.3만 |
|---|
| 2026.09.25 | ₩8,152 | ₩8,253 | ₩7,478 | ₩7,879 | -3.36% | 6.1만 |
|---|
| 2026.09.24 | ₩8,026 | ₩8,359 | ₩8,026 | ₩8,106 | +1.00% | 1.8만 |
|---|
| 2026.09.23 | ₩8,319 | ₩8,350 | ₩8,012 | ₩8,026 | -3.53% | 2.4만 |
|---|
| 2026.09.22 | ₩8,106 | ₩8,400 | ₩8,012 | ₩8,253 | +1.81% | 2.7만 |
|---|
| 2026.09.21 | ₩8,279 | ₩8,400 | ₩8,079 | ₩8,319 | +0.48% | 3.4만 |
|---|
| 2026.09.18 | ₩8,092 | ₩8,286 | ₩7,986 | ₩8,239 | +1.82% | 2.5만 |
|---|
| 2026.09.17 | ₩8,466 | ₩8,640 | ₩8,119 | ₩8,346 | -1.42% | 3.8만 |
|---|
| 2026.09.16 | ₩8,533 | ₩8,680 | ₩8,253 | ₩8,253 | -3.29% | 3.1만 |
|---|
| 2026.09.15 | ₩8,613 | ₩8,974 | ₩8,386 | ₩8,586 | -0.31% | 3.5만 |
|---|
| 2026.09.14 | ₩8,159 | ₩8,867 | ₩8,146 | ₩8,493 | +4.09% | 4.5만 |
|---|
| 2026.09.11 | ₩8,400 | ₩8,440 | ₩8,199 | ₩8,213 | -2.23% | 2.2만 |
|---|
| 2026.09.10 | ₩8,279 | ₩8,437 | ₩8,079 | ₩8,226 | -0.65% | 1.8만 |
|---|
| 2026.09.09 | ₩8,373 | ₩8,667 | ₩8,239 | ₩8,293 | -0.96% | 3.8만 |
|---|
| 2026.09.08 | ₩8,413 | ₩8,653 | ₩8,253 | ₩8,359 | -0.63% | 3.8만 |
|---|
| 2026.09.04 | ₩7,919 | ₩8,640 | ₩7,919 | ₩8,546 | +7.93% | 2.5만 |
|---|
| 2026.09.03 | ₩8,012 | ₩8,193 | ₩8,012 | ₩8,012 | 0.00% | 1.6만 |
|---|
| 2026.09.02 | ₩8,119 | ₩8,173 | ₩7,718 | ₩8,012 | -1.32% | 6.4만 |
|---|
| 2026.09.01 | ₩7,972 | ₩8,233 | ₩7,865 | ₩8,159 | +2.35% | 3.2만 |
|---|
| 2026.08.31 | ₩8,226 | ₩8,266 | ₩7,946 | ₩8,213 | -0.16% | 1.9만 |
|---|
| 2026.08.28 | ₩8,279 | ₩8,546 | ₩7,972 | ₩7,972 | -3.71% | 3.1만 |
|---|
| 2026.08.27 | ₩8,453 | ₩8,580 | ₩8,293 | ₩8,306 | -1.74% | 3.4만 |
|---|
| 2026.08.26 | ₩8,226 | ₩8,560 | ₩7,933 | ₩8,506 | +3.41% | 4.7만 |
|---|
| 2026.08.25 | ₩8,279 | ₩8,359 | ₩8,092 | ₩8,239 | -0.48% | 2.1만 |
|---|
| 2026.08.24 | ₩8,199 | ₩8,346 | ₩8,079 | ₩8,213 | +0.16% | 4.1만 |
|---|
| 2026.08.21 | ₩7,932 | ₩8,373 | ₩7,932 | ₩8,146 | +2.69% | 6.5만 |
|---|
| 2026.08.20 | ₩7,411 | ₩8,199 | ₩7,394 | ₩8,132 | +9.73% | 10.2만 |
|---|
| 2026.08.19 | ₩7,438 | ₩7,491 | ₩7,104 | ₩7,318 | -1.62% | 4.1만 |
|---|
| 2026.08.18 | ₩7,465 | ₩7,852 | ₩7,465 | ₩7,505 | +0.54% | 13.2만 |
|---|
| 2026.08.17 | ₩7,558 | ₩7,865 | ₩7,413 | ₩7,638 | +1.06% | 4.2만 |
|---|
| 2026.08.14 | ₩7,718 | ₩7,905 | ₩7,625 | ₩7,625 | -1.21% | 6.8만 |
|---|
| 2026.08.13 | ₩7,532 | ₩7,865 | ₩7,371 | ₩7,705 | +2.30% | 23만 |
|---|
| 2026.08.12 | ₩7,491 | ₩7,932 | ₩7,358 | ₩7,745 | +3.39% | 15.7만 |
|---|
| 2026.08.11 | ₩9,000 | ₩9,000 | ₩8,279 | ₩8,560 | -4.90% | 8만 |
|---|
| 2026.08.10 | ₩8,279 | ₩8,960 | ₩8,279 | ₩8,907 | +7.58% | 6.6만 |
|---|
| 2026.08.07 | ₩8,306 | ₩8,613 | ₩8,146 | ₩8,266 | -0.48% | 5.3만 |
|---|
| 2026.08.06 | ₩8,386 | ₩8,506 | ₩8,159 | ₩8,386 | 0.00% | 2.8만 |
|---|
| 2026.08.05 | ₩8,186 | ₩8,600 | ₩8,159 | ₩8,239 | +0.65% | 3.9만 |
|---|
| 2026.08.04 | ₩8,106 | ₩8,480 | ₩8,066 | ₩8,319 | +2.64% | 5.3만 |
|---|
| 2026.08.03 | ₩7,785 | ₩8,306 | ₩7,745 | ₩8,306 | +6.69% | 5.6만 |
|---|
| 2026.07.31 | ₩7,745 | ₩8,346 | ₩7,745 | ₩7,785 | +0.52% | 7.1만 |
|---|
| 2026.07.30 | ₩7,625 | ₩7,946 | ₩7,612 | ₩7,678 | +0.70% | 3.5만 |
|---|
| 2026.07.29 | ₩8,173 | ₩8,239 | ₩7,345 | ₩7,638 | -6.54% | 5.4만 |
|---|
| 2026.07.28 | ₩8,266 | ₩8,279 | ₩7,772 | ₩8,239 | -0.32% | 5.3만 |
|---|
| 2026.07.27 | ₩8,480 | ₩8,814 | ₩7,905 | ₩8,279 | -2.36% | 6.2만 |
|---|
| 2026.07.24 | ₩9,334 | ₩9,775 | ₩8,306 | ₩8,493 | -9.01% | 13.6만 |
|---|
| 2026.07.23 | ₩9,081 | ₩9,588 | ₩9,023 | ₩9,227 | +1.62% | 5.3만 |
|---|
| 2026.07.22 | ₩9,174 | ₩9,895 | ₩9,081 | ₩9,081 | -1.02% | 7.4만 |
|---|
| 2026.07.21 | ₩9,348 | ₩9,348 | ₩8,884 | ₩8,987 | -3.86% | 5만 |
|---|
| 2026.07.20 | ₩9,254 | ₩9,655 | ₩9,147 | ₩9,254 | 0.00% | 8.4만 |
|---|
| 2026.07.17 | ₩8,747 | ₩9,294 | ₩8,560 | ₩9,294 | +6.26% | 7.9만 |
|---|
| 2026.07.16 | ₩8,840 | ₩9,342 | ₩8,840 | ₩9,014 | +1.96% | 9.8만 |
|---|
| 2026.07.15 | ₩8,854 | ₩9,348 | ₩8,653 | ₩8,827 | -0.30% | 8.9만 |
|---|
| 2026.07.14 | ₩8,573 | ₩9,054 | ₩8,560 | ₩8,814 | +2.80% | 8.8만 |
|---|
| 2026.07.13 | ₩8,346 | ₩8,894 | ₩7,946 | ₩8,627 | +3.36% | 5.4만 |
|---|
| 2026.07.10 | ₩8,079 | ₩8,733 | ₩7,999 | ₩8,373 | +3.64% | 7.9만 |
|---|
| 2026.07.09 | ₩8,319 | ₩8,413 | ₩8,012 | ₩8,079 | -2.89% | 5만 |
|---|
| 2026.07.08 | ₩8,653 | ₩8,680 | ₩7,772 | ₩8,440 | -2.47% | 17.1만 |
|---|
| 2026.07.07 | ₩8,293 | ₩8,800 | ₩8,052 | ₩8,760 | +5.64% | 9.7만 |
|---|
| 2026.07.06 | ₩7,999 | ₩8,586 | ₩7,865 | ₩8,239 | +3.01% | 9.2만 |
|---|
| 2026.07.02 | ₩8,239 | ₩8,239 | ₩7,759 | ₩8,026 | -2.59% | 8.5만 |
|---|
| 2026.07.01 | ₩7,946 | ₩8,506 | ₩7,946 | ₩8,106 | +2.02% | 11.6만 |
|---|
| 2026.06.30 | ₩8,213 | ₩8,520 | ₩7,718 | ₩7,905 | -3.74% | 14.2만 |
|---|
| 2026.06.29 | ₩7,678 | ₩8,693 | ₩7,491 | ₩8,106 | +5.57% | 16.3만 |
|---|
| 2026.06.26 | ₩7,505 | ₩7,946 | ₩7,278 | ₩7,946 | +5.87% | 22.7만 |
|---|
| 2026.06.25 | ₩7,158 | ₩7,972 | ₩6,543 | ₩7,879 | +10.07% | 121.1만 |
|---|
| 2026.06.24 | ₩7,572 | ₩7,612 | ₩7,037 | ₩7,078 | -6.53% | 6.4만 |
|---|
| 2026.06.23 | ₩7,118 | ₩7,799 | ₩7,104 | ₩7,678 | +7.88% | 15.6만 |
|---|
| 2026.06.22 | ₩7,732 | ₩7,745 | ₩7,091 | ₩7,318 | -5.35% | 12.3만 |
|---|
| 2026.06.18 | ₩7,825 | ₩7,999 | ₩7,438 | ₩7,946 | +1.54% | 13.2만 |
|---|
| 2026.06.17 | ₩7,799 | ₩8,303 | ₩7,638 | ₩7,799 | 0.00% | 7.9만 |
|---|
| 2026.06.16 | ₩8,106 | ₩8,277 | ₩7,745 | ₩7,759 | -4.28% | 11.7만 |
|---|
| 2026.06.15 | ₩8,693 | ₩8,966 | ₩7,812 | ₩8,213 | -5.53% | 23.5만 |
|---|
| 2026.06.12 | ₩9,828 | ₩9,828 | ₩8,279 | ₩8,480 | -13.72% | 21.6만 |
|---|
| 2026.06.11 | ₩9,428 | ₩10,082 | ₩9,268 | ₩9,828 | +4.25% | 15.6만 |
|---|
| 2026.06.10 | ₩9,748 | ₩10,055 | ₩9,201 | ₩9,414 | -3.42% | 17.4만 |
|---|
| 2026.06.09 | ₩8,359 | ₩10,216 | ₩8,359 | ₩9,962 | +19.17% | 73.4만 |
|---|
| 2026.06.08 | ₩8,253 | ₩8,773 | ₩7,905 | ₩8,693 | +5.34% | 24.6만 |
|---|
| 2026.06.05 | ₩8,159 | ₩9,748 | ₩8,092 | ₩8,453 | +3.60% | 113.8만 |
|---|
| 2026.06.04 | ₩10,149 | ₩10,269 | ₩7,946 | ₩8,159 | -19.61% | 1289.1만 |
|---|
| 2026.06.03 | ₩7,224 | ₩7,705 | ₩6,824 | ₩7,478 | +3.51% | 21.1만 |
|---|
| 2026.06.02 | ₩7,011 | ₩7,345 | ₩6,877 | ₩7,051 | +0.57% | 10.4만 |
|---|
| 2026.06.01 | ₩7,211 | ₩7,411 | ₩6,917 | ₩7,078 | -1.85% | 10.5만 |
|---|
| 2026.05.29 | ₩7,211 | ₩7,478 | ₩6,891 | ₩7,305 | +1.30% | 19.2만 |
|---|
| 2026.05.28 | ₩7,478 | ₩7,805 | ₩7,024 | ₩7,264 | -2.86% | 25.8만 |
|---|
| 2026.05.27 | ₩7,291 | ₩7,558 | ₩6,744 | ₩7,438 | +2.01% | 19.7만 |
|---|
| 2026.05.26 | ₩7,011 | ₩7,959 | ₩6,957 | ₩7,371 | +5.14% | 29.5만 |
|---|
| 2026.05.22 | ₩6,957 | ₩7,271 | ₩6,877 | ₩6,904 | -0.77% | 13.7만 |
|---|
| 2026.05.21 | ₩7,224 | ₩7,278 | ₩6,770 | ₩7,144 | -1.11% | 16.4만 |
|---|
| 2026.05.20 | ₩6,944 | ₩7,224 | ₩6,850 | ₩7,144 | +2.88% | 12.6만 |
|---|
| 2026.05.19 | ₩7,465 | ₩7,745 | ₩6,891 | ₩6,891 | -7.69% | 20.5만 |
|---|
| 2026.05.18 | ₩7,585 | ₩8,173 | ₩7,491 | ₩7,532 | -0.70% | 23만 |
|---|
| 2026.05.15 | ₩8,173 | ₩8,386 | ₩7,385 | ₩7,398 | -9.48% | 37만 |
|---|
| 2026.05.14 | ₩8,506 | ₩8,680 | ₩8,213 | ₩8,426 | -0.94% | 15.2만 |
|---|
| 2026.05.13 | ₩9,601 | ₩9,882 | ₩8,359 | ₩8,493 | -11.54% | 37.7만 |
|---|
| 2026.05.12 | ₩10,202 | ₩10,389 | ₩9,281 | ₩9,388 | -7.98% | 26.8만 |
|---|
| 2026.05.11 | ₩9,548 | ₩10,416 | ₩9,548 | ₩10,216 | +6.99% | 21만 |
|---|
| 2026.05.08 | ₩10,282 | ₩10,282 | ₩9,441 | ₩9,548 | -7.14% | 25만 |
|---|
| 2026.05.07 | ₩10,349 | ₩10,910 | ₩10,042 | ₩10,202 | -1.42% | 27.7만 |
|---|
| 2026.05.06 | ₩10,202 | ₩10,296 | ₩9,147 | ₩9,882 | -3.14% | 25.9만 |
|---|
| 2026.05.05 | ₩9,788 | ₩10,857 | ₩9,766 | ₩10,189 | +4.09% | 27.6만 |
|---|
| 2026.05.04 | ₩11,097 | ₩11,300 | ₩10,002 | ₩10,149 | -8.54% | 50.9만 |
|---|
| 2026.05.01 | ₩11,444 | ₩12,229 | ₩10,990 | ₩11,511 | +0.58% | 67.5만 |
|---|
| 2026.04.30 | ₩12,112 | ₩12,860 | ₩11,217 | ₩11,858 | -2.09% | 75만 |
|---|
| 2026.04.29 | ₩14,048 | ₩14,302 | ₩11,164 | ₩12,553 | -10.65% | 131.6만 |
|---|
| 2026.04.28 | ₩14,489 | ₩14,582 | ₩12,732 | ₩13,247 | -8.57% | 99.7만 |
|---|
| 2026.04.27 | ₩12,553 | ₩17,160 | ₩12,045 | ₩14,823 | +18.09% | 469.1만 |
|---|
| 2026.04.24 | ₩12,032 | ₩13,621 | ₩11,530 | ₩12,526 | +4.11% | 137.7만 |
|---|
| 2026.04.23 | ₩11,351 | ₩12,326 | ₩10,950 | ₩12,326 | +8.59% | 130.6만 |
|---|
| 2026.04.22 | ₩10,483 | ₩12,392 | ₩10,483 | ₩11,351 | +8.28% | 237.1만 |
|---|
| 2026.04.21 | ₩10,616 | ₩10,923 | ₩9,628 | ₩10,095 | -4.91% | 74.2만 |
|---|
| 2026.04.20 | ₩9,775 | ₩11,542 | ₩9,442 | ₩10,843 | +10.93% | 120.1만 |
|---|
| 2026.04.17 | ₩10,216 | ₩11,097 | ₩9,575 | ₩10,122 | -0.92% | 168만 |
|---|
| 2026.04.16 | ₩8,546 | ₩10,216 | ₩8,012 | ₩10,069 | +17.81% | 215.9만 |
|---|
| 2026.04.15 | ₩9,161 | ₩9,842 | ₩7,745 | ₩8,012 | -12.54% | 405.6만 |
|---|
| 2026.04.14 | ₩14,035 | ₩15,677 | ₩9,615 | ₩9,895 | -29.50% | 9120.7만 |
|---|
| 2026.04.13 | ₩5,796 | ₩6,877 | ₩5,796 | ₩6,797 | +17.28% | 74.1만 |
|---|
| 2026.04.10 | ₩5,395 | ₩5,849 | ₩5,221 | ₩5,729 | +6.19% | 10.7만 |
|---|
| 2026.04.09 | ₩4,914 | ₩5,488 | ₩4,527 | ₩5,342 | +8.70% | 14.9만 |
|---|
| 2026.04.08 | ₩5,261 | ₩5,301 | ₩4,821 | ₩4,914 | -6.60% | 5.9만 |
|---|
| 2026.04.07 | ₩5,048 | ₩5,168 | ₩4,887 | ₩5,074 | +0.53% | 3.8만 |
|---|
| 2026.04.06 | ₩4,714 | ₩5,048 | ₩4,707 | ₩5,048 | +7.08% | 6.5만 |
|---|
| 2026.04.02 | ₩4,313 | ₩4,714 | ₩4,313 | ₩4,620 | +7.12% | 6.4만 |
|---|
| 2026.04.01 | ₩4,767 | ₩4,954 | ₩4,380 | ₩4,380 | -8.12% | 7.2만 |
|---|
| 2026.03.31 | ₩4,193 | ₩4,981 | ₩4,140 | ₩4,647 | +10.83% | 13.6만 |
|---|
| 2026.03.30 | ₩4,287 | ₩4,384 | ₩3,833 | ₩4,073 | -4.98% | 8.7만 |
|---|
| 2026.03.27 | ₩4,420 | ₩4,474 | ₩4,073 | ₩4,287 | -3.02% | 9.6만 |
|---|
| 2026.03.26 | ₩4,794 | ₩4,867 | ₩4,380 | ₩4,407 | -8.08% | 15.7만 |
|---|
| 2026.03.25 | ₩5,195 | ₩5,195 | ₩4,861 | ₩4,887 | -5.91% | 8.7만 |
|---|
| 2026.03.24 | ₩5,115 | ₩5,328 | ₩5,028 | ₩5,061 | -1.04% | 8.6만 |
|---|
| 2026.03.23 | ₩5,181 | ₩5,328 | ₩5,076 | ₩5,128 | -1.03% | 4.3만 |
|---|
| 2026.03.20 | ₩5,248 | ₩5,315 | ₩5,008 | ₩5,208 | -0.76% | 21.3만 |
|---|
| 2026.03.19 | ₩5,355 | ₩5,456 | ₩5,141 | ₩5,248 | -2.00% | 7.5만 |
|---|
| 2026.03.18 | ₩5,342 | ₩5,689 | ₩5,301 | ₩5,422 | +1.50% | 9.1만 |
|---|
| 2026.03.17 | ₩5,141 | ₩6,009 | ₩5,141 | ₩5,742 | +11.69% | 16.1만 |
|---|
| 2026.03.16 | ₩5,328 | ₩5,328 | ₩5,021 | ₩5,128 | -3.76% | 9.6만 |
|---|
| 2026.03.13 | ₩5,315 | ₩5,315 | ₩5,048 | ₩5,088 | -4.27% | 8.5만 |
|---|
| 2026.03.12 | ₩5,368 | ₩5,382 | ₩5,155 | ₩5,248 | -2.24% | 7.9만 |
|---|
| 2026.03.11 | ₩5,408 | ₩5,590 | ₩5,048 | ₩5,342 | -1.23% | 28.9만 |
|---|
| 2026.03.10 | ₩6,129 | ₩6,646 | ₩5,689 | ₩5,729 | -6.54% | 47.6만 |
|---|
| 2026.03.09 | ₩5,996 | ₩6,183 | ₩5,475 | ₩5,996 | 0.00% | 10만 |
|---|
| 2026.03.06 | ₩5,649 | ₩6,316 | ₩5,582 | ₩5,809 | +2.84% | 14.9만 |
|---|
| 2026.03.05 | ₩5,649 | ₩6,063 | ₩5,569 | ₩5,715 | +1.18% | 10.8만 |
|---|
| 2026.03.04 | ₩5,261 | ₩5,816 | ₩5,208 | ₩5,689 | +8.12% | 12.5만 |
|---|
| 2026.03.03 | ₩5,382 | ₩5,475 | ₩4,994 | ₩5,315 | -1.24% | 21.8만 |
|---|
| 2026.03.02 | ₩5,542 | ₩5,836 | ₩5,368 | ₩5,649 | +1.93% | 15만 |
|---|
| 2026.02.27 | ₩5,996 | ₩6,093 | ₩5,622 | ₩5,836 | -2.67% | 17만 |
|---|
| 2026.02.26 | ₩5,796 | ₩6,143 | ₩5,635 | ₩6,063 | +4.61% | 12.3만 |
|---|
| 2026.02.25 | ₩5,622 | ₩5,876 | ₩5,549 | ₩5,849 | +4.04% | 11.4만 |
|---|
| 2026.02.24 | ₩5,609 | ₩5,876 | ₩5,408 | ₩5,622 | +0.24% | 17만 |
|---|
| 2026.02.23 | ₩5,983 | ₩6,009 | ₩5,555 | ₩5,675 | -5.13% | 10.8만 |
|---|
| 2026.02.20 | ₩6,597 | ₩6,650 | ₩6,143 | ₩6,143 | -6.88% | 22.9만 |
|---|
| 2026.02.19 | ₩5,916 | ₩6,650 | ₩5,849 | ₩6,543 | +10.61% | 24.9만 |
|---|
| 2026.02.18 | ₩5,382 | ₩6,450 | ₩5,224 | ₩5,996 | +11.41% | 35.6만 |
|---|
| 2026.02.17 | ₩5,342 | ₩5,702 | ₩5,077 | ₩5,382 | +0.75% | 20.1만 |
|---|
| 2026.02.13 | ₩5,342 | ₩5,902 | ₩5,168 | ₩5,382 | +0.75% | 27만 |
|---|
| 2026.02.12 | ₩5,689 | ₩5,822 | ₩5,141 | ₩5,342 | -6.10% | 44.6만 |
|---|
| 2026.02.11 | ₩6,824 | ₩6,824 | ₩5,689 | ₩5,822 | -14.68% | 36.6만 |
|---|
| 2026.02.10 | ₩6,730 | ₩6,730 | ₩6,023 | ₩6,477 | -3.77% | 32.5만 |
|---|
| 2026.02.09 | ₩7,224 | ₩7,705 | ₩6,023 | ₩6,744 | -6.65% | 71.9만 |
|---|
| 2026.02.06 | ₩6,063 | ₩7,532 | ₩6,009 | ₩7,064 | +16.52% | 70.5만 |
|---|
| 2026.02.05 | ₩6,637 | ₩6,697 | ₩5,836 | ₩6,049 | -8.85% | 73.3만 |
|---|
| 2026.02.04 | ₩7,612 | ₩7,812 | ₩6,503 | ₩7,118 | -6.49% | 44만 |
|---|
| 2026.02.03 | ₩8,226 | ₩8,233 | ₩7,171 | ₩7,585 | -7.79% | 48.3만 |
|---|
| 2026.02.02 | ₩8,560 | ₩8,987 | ₩8,026 | ₩8,386 | -2.03% | 36.7만 |
|---|
| 2026.01.30 | ₩10,002 | ₩10,002 | ₩8,083 | ₩9,027 | -9.75% | 71.6만 |
|---|
| 2026.01.29 | ₩11,364 | ₩12,659 | ₩10,042 | ₩10,550 | -7.17% | 121.4만 |
|---|
| 2026.01.28 | ₩9,521 | ₩12,613 | ₩9,361 | ₩10,683 | +12.20% | 404.4만 |
|---|
| 2026.01.27 | ₩10,055 | ₩10,403 | ₩8,546 | ₩9,508 | -5.44% | 98.8만 |
|---|
| 2026.01.26 | ₩10,296 | ₩11,551 | ₩9,428 | ₩9,708 | -5.71% | 103.5만 |
|---|
| 2026.01.23 | ₩12,900 | ₩13,394 | ₩11,030 | ₩11,084 | -14.08% | 134.9만 |
|---|
| 2026.01.22 | ₩13,113 | ₩15,691 | ₩12,058 | ₩13,434 | +2.44% | 763.8만 |
|---|
| 2026.01.21 | ₩16,452 | ₩16,654 | ₩9,615 | ₩10,523 | -36.04% | 557.3만 |
|---|
| 2026.01.20 | ₩18,562 | ₩20,832 | ₩15,357 | ₩16,345 | -11.94% | 241.2만 |
|---|
| 2026.01.16 | ₩33,385 | ₩38,165 | ₩22,314 | ₩22,541 | -32.48% | 758만 |
|---|
| 2026.01.15 | ₩30,513 | ₩39,394 | ₩27,375 | ₩31,715 | +3.94% | 2339.1만 |
|---|
| 2026.01.14 | ₩20,698 | ₩44,976 | ₩16,465 | ₩25,225 | +21.87% | 8249.1만 |
|---|
| 2026.01.13 | ₩4,060 | ₩4,741 | ₩3,930 | ₩4,701 | +15.79% | 13.1만 |
|---|
| 2026.01.12 | ₩3,539 | ₩4,140 | ₩3,379 | ₩4,006 | +13.21% | 28.1만 |
|---|
| 2026.01.09 | ₩3,205 | ₩3,592 | ₩3,165 | ₩3,512 | +9.58% | 141만 |
|---|
| 2026.01.08 | ₩3,606 | ₩4,216 | ₩2,965 | ₩3,005 | -16.67% | 67.1만 |
|---|
| 2026.01.07 | ₩3,472 | ₩3,686 | ₩3,165 | ₩3,472 | 0.00% | 12.7만 |
|---|
| 2026.01.06 | ₩3,232 | ₩3,819 | ₩3,232 | ₩3,419 | +5.79% | 12.9만 |
|---|
| 2026.01.05 | ₩2,924 | ₩3,539 | ₩2,924 | ₩3,392 | +15.98% | 6.4만 |
|---|
| 2026.01.02 | ₩2,738 | ₩3,005 | ₩2,565 | ₩2,924 | +6.83% | 7.7만 |
|---|
| 2025.12.31 | ₩2,324 | ₩2,751 | ₩2,283 | ₩2,751 | +18.39% | 2.6만 |
|---|
| 2025.12.30 | ₩2,003 | ₩2,791 | ₩2,003 | ₩2,390 | +19.33% | 13.4만 |
|---|
| 2025.12.29 | ₩1,870 | ₩2,137 | ₩1,736 | ₩2,137 | +14.29% | 6.9만 |
|---|
| 2025.12.26 | ₩2,003 | ₩2,182 | ₩1,709 | ₩1,883 | -6.00% | 9.1만 |
|---|
| 2025.12.24 | ₩2,123 | ₩2,123 | ₩1,910 | ₩1,910 | -10.06% | 1.4만 |
|---|
| 2025.12.23 | ₩1,923 | ₩2,390 | ₩1,910 | ₩2,123 | +10.42% | 12.4만 |
|---|
| 2025.12.22 | ₩1,643 | ₩2,016 | ₩1,643 | ₩1,843 | +12.20% | 3.3만 |
|---|
| 2025.12.19 | ₩1,549 | ₩1,950 | ₩1,549 | ₩1,843 | +18.97% | 6.2만 |
|---|
| 2025.12.18 | ₩2,190 | ₩2,257 | ₩1,816 | ₩1,870 | -14.63% | 2.1만 |
|---|
| 2025.12.17 | ₩2,404 | ₩2,430 | ₩1,963 | ₩2,083 | -13.33% | 5.6만 |
|---|
| 2025.12.16 | ₩2,481 | ₩2,481 | ₩2,243 | ₩2,243 | -9.58% | 1.8만 |
|---|
| 2025.12.15 | ₩2,377 | ₩2,377 | ₩2,111 | ₩2,217 | -6.74% | 7.7만 |
|---|
| 2025.12.12 | ₩2,324 | ₩2,464 | ₩2,324 | ₩2,417 | +4.02% | 1.4만 |
|---|
| 2025.12.11 | ₩2,470 | ₩2,470 | ₩2,364 | ₩2,364 | -4.32% | 1.6만 |
|---|
| 2025.12.10 | ₩2,350 | ₩2,504 | ₩2,350 | ₩2,364 | +0.57% | 3만 |
|---|
| 2025.12.09 | ₩2,537 | ₩2,577 | ₩2,177 | ₩2,377 | -6.32% | 5.2만 |
|---|
| 2025.12.08 | ₩2,137 | ₩2,938 | ₩2,137 | ₩2,470 | +15.62% | 25.6만 |
|---|
| 2025.12.05 | ₩2,043 | ₩2,711 | ₩1,963 | ₩2,163 | +5.88% | 29.2만 |
|---|
| 2025.12.04 | ₩2,143 | ₩2,203 | ₩1,995 | ₩2,016 | -5.92% | 5만 |
|---|
| 2025.12.03 | ₩2,083 | ₩2,163 | ₩1,616 | ₩2,163 | +3.85% | 6만 |
|---|
| 2025.12.02 | ₩2,364 | ₩2,364 | ₩1,776 | ₩2,058 | -12.94% | 5.1만 |
|---|
| 2025.12.01 | ₩2,711 | ₩2,711 | ₩2,390 | ₩2,390 | -11.82% | 1.7만 |
|---|
| 2025.11.28 | ₩2,617 | ₩2,723 | ₩2,511 | ₩2,711 | +3.57% | 5천 |
|---|
| 2025.11.26 | ₩2,644 | ₩2,738 | ₩2,457 | ₩2,457 | -7.07% | 2.6만 |
|---|
| 2025.11.25 | ₩2,671 | ₩2,671 | ₩2,564 | ₩2,623 | -1.80% | 5.8천 |
|---|
| 2025.11.24 | ₩2,711 | ₩2,792 | ₩2,697 | ₩2,751 | +1.48% | 8천 |
|---|
| 2025.11.21 | ₩2,871 | ₩2,884 | ₩2,791 | ₩2,791 | -2.79% | 7천 |
|---|
| 2025.11.20 | ₩2,991 | ₩2,991 | ₩2,791 | ₩2,791 | -6.70% | 7.9천 |
|---|
| 2025.11.19 | ₩2,965 | ₩2,991 | ₩2,818 | ₩2,898 | -2.25% | 1.4만 |
|---|
| 2025.11.18 | ₩3,178 | ₩3,178 | ₩2,924 | ₩2,938 | -7.56% | 3.3천 |
|---|
| 2025.11.17 | ₩3,405 | ₩3,405 | ₩2,938 | ₩3,165 | -7.06% | 1.3만 |
|---|
| 2025.11.14 | ₩2,991 | ₩3,205 | ₩2,938 | ₩2,951 | -1.34% | 2천 |
|---|
| 2025.11.13 | ₩3,297 | ₩3,312 | ₩2,858 | ₩3,085 | -6.44% | 2.9만 |
|---|
| 2025.11.12 | ₩3,772 | ₩3,772 | ₩3,405 | ₩3,405 | -9.73% | 1.2만 |
|---|
| 2025.11.11 | ₩3,567 | ₩3,819 | ₩3,419 | ₩3,419 | -4.16% | 6.9천 |
|---|
| 2025.11.10 | ₩3,619 | ₩3,672 | ₩3,479 | ₩3,499 | -3.32% | 1.5만 |
|---|
| 2025.11.07 | ₩3,592 | ₩3,811 | ₩3,472 | ₩3,472 | -3.35% | 8.2천 |
|---|
| 2025.11.06 | ₩3,432 | ₩4,300 | ₩3,432 | ₩3,539 | +3.11% | 5.4천 |
|---|
| 2025.11.05 | ₩3,499 | ₩3,779 | ₩3,499 | ₩3,646 | +4.20% | 2.1천 |
|---|
| 2025.11.04 | ₩3,592 | ₩3,596 | ₩3,432 | ₩3,445 | -4.09% | 3.6천 |
|---|
| 2025.11.03 | ₩3,592 | ₩4,300 | ₩3,592 | ₩3,752 | +4.46% | 4.3천 |
|---|
| 2025.10.31 | ₩3,699 | ₩4,073 | ₩3,535 | ₩3,579 | -3.25% | 8.5천 |
|---|
| 2025.10.30 | ₩4,006 | ₩4,153 | ₩3,539 | ₩3,632 | -9.33% | 2만 |
|---|
| 2025.10.29 | ₩4,206 | ₩4,206 | ₩4,166 | ₩4,166 | -0.95% | 1.8천 |
|---|
| 2025.10.28 | ₩4,006 | ₩4,273 | ₩4,006 | ₩4,046 | +1.00% | 4.4천 |
|---|
| 2025.10.27 | ₩4,567 | ₩4,567 | ₩4,140 | ₩4,193 | -8.19% | 6.2천 |
|---|
| 2025.10.24 | ₩4,546 | ₩4,546 | ₩4,019 | ₩4,180 | -8.05% | 1.3만 |
|---|
| 2025.10.23 | ₩4,193 | ₩4,367 | ₩4,006 | ₩4,193 | 0.00% | 1.5만 |
|---|
| 2025.10.22 | ₩4,094 | ₩4,166 | ₩4,034 | ₩4,146 | +1.27% | 3.9천 |
|---|
| 2025.10.21 | ₩4,300 | ₩4,325 | ₩3,886 | ₩3,946 | -8.23% | 1.1만 |
|---|
| 2025.10.20 | ₩3,939 | ₩4,514 | ₩3,939 | ₩4,193 | +6.44% | 3.2만 |
|---|
| 2025.10.17 | ₩3,899 | ₩4,086 | ₩3,899 | ₩3,979 | +2.05% | 1.6만 |
|---|
| 2025.10.16 | ₩3,939 | ₩3,939 | ₩3,712 | ₩3,879 | -1.53% | 6.5천 |
|---|
| 2025.10.15 | ₩3,939 | ₩4,086 | ₩3,795 | ₩3,979 | +1.02% | 1.7만 |
|---|
| 2025.10.14 | ₩3,905 | ₩4,006 | ₩3,905 | ₩3,939 | +0.89% | 5.3천 |
|---|
| 2025.10.13 | ₩4,068 | ₩4,068 | ₩3,859 | ₩3,859 | -5.12% | 3.6천 |
|---|
| 2025.10.10 | ₩4,019 | ₩4,073 | ₩3,800 | ₩3,887 | -3.29% | 7.7천 |
|---|