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 | ₩5,944 | ₩6,011 | ₩5,824 | ₩5,944 | 0.00% | 1.6만 |
| 2026.10.08 | ₩6,038 | ₩6,211 | ₩5,917 | ₩5,944 | -1.55% | 3.8만 |
| 2026.10.07 | ₩6,038 | ₩6,331 | ₩5,944 | ₩6,104 | +1.11% | 3.5만 |
| 2026.10.06 | ₩6,665 | ₩6,712 | ₩5,904 | ₩6,131 | -8.02% | 7.4만 |
| 2026.10.05 | ₩6,545 | ₩6,745 | ₩6,505 | ₩6,505 | -0.61% | 2.6만 |
| 2026.10.02 | ₩6,652 | ₩6,786 | ₩6,492 | ₩6,532 | -1.81% | 3.1만 |
| 2026.10.01 | ₩6,639 | ₩6,832 | ₩6,478 | ₩6,572 | -1.01% | 4.4만 |
| 2026.09.30 | ₩7,387 | ₩7,540 | ₩6,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,679 |
| -9.58% |
| 8.8만 |
| 2026.09.29 | ₩7,654 | ₩7,733 | ₩7,173 | ₩7,347 | -4.01% | 5.2만 |
|---|
| 2026.09.28 | ₩7,801 | ₩7,801 | ₩7,480 | ₩7,480 | -4.11% | 4.3만 |
|---|
| 2026.09.25 | ₩8,155 | ₩8,255 | ₩7,480 | ₩7,881 | -3.36% | 6.1만 |
|---|
| 2026.09.24 | ₩8,028 | ₩8,362 | ₩8,028 | ₩8,108 | +1.00% | 1.8만 |
|---|
| 2026.09.23 | ₩8,322 | ₩8,352 | ₩8,014 | ₩8,028 | -3.53% | 2.4만 |
|---|
| 2026.09.22 | ₩8,108 | ₩8,402 | ₩8,014 | ₩8,255 | +1.81% | 2.7만 |
|---|
| 2026.09.21 | ₩8,282 | ₩8,402 | ₩8,081 | ₩8,322 | +0.48% | 3.4만 |
|---|
| 2026.09.18 | ₩8,095 | ₩8,288 | ₩7,988 | ₩8,242 | +1.82% | 2.5만 |
|---|
| 2026.09.17 | ₩8,469 | ₩8,642 | ₩8,121 | ₩8,348 | -1.42% | 3.8만 |
|---|
| 2026.09.16 | ₩8,535 | ₩8,682 | ₩8,255 | ₩8,255 | -3.29% | 3.1만 |
|---|
| 2026.09.15 | ₩8,616 | ₩8,976 | ₩8,388 | ₩8,589 | -0.31% | 3.5만 |
|---|
| 2026.09.14 | ₩8,161 | ₩8,869 | ₩8,148 | ₩8,495 | +4.09% | 4.5만 |
|---|
| 2026.09.11 | ₩8,402 | ₩8,442 | ₩8,201 | ₩8,215 | -2.23% | 2.2만 |
|---|
| 2026.09.10 | ₩8,282 | ₩8,439 | ₩8,081 | ₩8,228 | -0.65% | 1.8만 |
|---|
| 2026.09.09 | ₩8,375 | ₩8,669 | ₩8,242 | ₩8,295 | -0.96% | 3.8만 |
|---|
| 2026.09.08 | ₩8,415 | ₩8,656 | ₩8,255 | ₩8,362 | -0.63% | 3.8만 |
|---|
| 2026.09.04 | ₩7,921 | ₩8,642 | ₩7,921 | ₩8,549 | +7.93% | 2.5만 |
|---|
| 2026.09.03 | ₩8,014 | ₩8,195 | ₩8,014 | ₩8,014 | 0.00% | 1.6만 |
|---|
| 2026.09.02 | ₩8,121 | ₩8,175 | ₩7,721 | ₩8,014 | -1.32% | 6.4만 |
|---|
| 2026.09.01 | ₩7,974 | ₩8,235 | ₩7,868 | ₩8,161 | +2.35% | 3.2만 |
|---|
| 2026.08.31 | ₩8,228 | ₩8,268 | ₩7,948 | ₩8,215 | -0.16% | 1.9만 |
|---|
| 2026.08.28 | ₩8,282 | ₩8,549 | ₩7,974 | ₩7,974 | -3.71% | 3.1만 |
|---|
| 2026.08.27 | ₩8,455 | ₩8,582 | ₩8,295 | ₩8,308 | -1.74% | 3.4만 |
|---|
| 2026.08.26 | ₩8,228 | ₩8,562 | ₩7,936 | ₩8,509 | +3.41% | 4.7만 |
|---|
| 2026.08.25 | ₩8,282 | ₩8,362 | ₩8,095 | ₩8,242 | -0.48% | 2.1만 |
|---|
| 2026.08.24 | ₩8,201 | ₩8,348 | ₩8,081 | ₩8,215 | +0.16% | 4.1만 |
|---|
| 2026.08.21 | ₩7,934 | ₩8,375 | ₩7,934 | ₩8,148 | +2.69% | 6.5만 |
|---|
| 2026.08.20 | ₩7,413 | ₩8,201 | ₩7,396 | ₩8,135 | +9.73% | 10.2만 |
|---|
| 2026.08.19 | ₩7,440 | ₩7,494 | ₩7,106 | ₩7,320 | -1.62% | 4.1만 |
|---|
| 2026.08.18 | ₩7,467 | ₩7,854 | ₩7,467 | ₩7,507 | +0.54% | 13.2만 |
|---|
| 2026.08.17 | ₩7,560 | ₩7,868 | ₩7,415 | ₩7,640 | +1.06% | 4.2만 |
|---|
| 2026.08.14 | ₩7,721 | ₩7,908 | ₩7,627 | ₩7,627 | -1.21% | 6.8만 |
|---|
| 2026.08.13 | ₩7,534 | ₩7,868 | ₩7,373 | ₩7,707 | +2.30% | 23만 |
|---|
| 2026.08.12 | ₩7,494 | ₩7,934 | ₩7,360 | ₩7,747 | +3.39% | 15.7만 |
|---|
| 2026.08.11 | ₩9,003 | ₩9,003 | ₩8,282 | ₩8,562 | -4.90% | 8만 |
|---|
| 2026.08.10 | ₩8,282 | ₩8,963 | ₩8,282 | ₩8,909 | +7.58% | 6.6만 |
|---|
| 2026.08.07 | ₩8,308 | ₩8,616 | ₩8,148 | ₩8,268 | -0.48% | 5.3만 |
|---|
| 2026.08.06 | ₩8,388 | ₩8,509 | ₩8,161 | ₩8,388 | 0.00% | 2.8만 |
|---|
| 2026.08.05 | ₩8,188 | ₩8,602 | ₩8,161 | ₩8,242 | +0.65% | 3.9만 |
|---|
| 2026.08.04 | ₩8,108 | ₩8,482 | ₩8,068 | ₩8,322 | +2.64% | 5.3만 |
|---|
| 2026.08.03 | ₩7,787 | ₩8,308 | ₩7,747 | ₩8,308 | +6.69% | 5.6만 |
|---|
| 2026.07.31 | ₩7,747 | ₩8,348 | ₩7,747 | ₩7,787 | +0.52% | 7.1만 |
|---|
| 2026.07.30 | ₩7,627 | ₩7,948 | ₩7,614 | ₩7,681 | +0.70% | 3.5만 |
|---|
| 2026.07.29 | ₩8,175 | ₩8,242 | ₩7,347 | ₩7,640 | -6.54% | 5.4만 |
|---|
| 2026.07.28 | ₩8,268 | ₩8,282 | ₩7,774 | ₩8,242 | -0.32% | 5.3만 |
|---|
| 2026.07.27 | ₩8,482 | ₩8,816 | ₩7,908 | ₩8,282 | -2.36% | 6.2만 |
|---|
| 2026.07.24 | ₩9,337 | ₩9,778 | ₩8,308 | ₩8,495 | -9.01% | 13.6만 |
|---|
| 2026.07.23 | ₩9,083 | ₩9,591 | ₩9,026 | ₩9,230 | +1.62% | 5.3만 |
|---|
| 2026.07.22 | ₩9,177 | ₩9,898 | ₩9,083 | ₩9,083 | -1.02% | 7.4만 |
|---|
| 2026.07.21 | ₩9,350 | ₩9,350 | ₩8,887 | ₩8,990 | -3.86% | 5만 |
|---|
| 2026.07.20 | ₩9,257 | ₩9,657 | ₩9,150 | ₩9,257 | 0.00% | 8.4만 |
|---|
| 2026.07.17 | ₩8,749 | ₩9,297 | ₩8,562 | ₩9,297 | +6.26% | 7.9만 |
|---|
| 2026.07.16 | ₩8,843 | ₩9,345 | ₩8,843 | ₩9,016 | +1.96% | 9.8만 |
|---|
| 2026.07.15 | ₩8,856 | ₩9,350 | ₩8,656 | ₩8,829 | -0.30% | 8.9만 |
|---|
| 2026.07.14 | ₩8,575 | ₩9,056 | ₩8,562 | ₩8,816 | +2.80% | 8.8만 |
|---|
| 2026.07.13 | ₩8,348 | ₩8,896 | ₩7,948 | ₩8,629 | +3.36% | 5.4만 |
|---|
| 2026.07.10 | ₩8,081 | ₩8,736 | ₩8,001 | ₩8,375 | +3.64% | 7.9만 |
|---|
| 2026.07.09 | ₩8,322 | ₩8,415 | ₩8,014 | ₩8,081 | -2.89% | 5만 |
|---|
| 2026.07.08 | ₩8,656 | ₩8,682 | ₩7,774 | ₩8,442 | -2.47% | 17.1만 |
|---|
| 2026.07.07 | ₩8,295 | ₩8,803 | ₩8,055 | ₩8,762 | +5.64% | 9.7만 |
|---|
| 2026.07.06 | ₩8,001 | ₩8,589 | ₩7,868 | ₩8,242 | +3.01% | 9.2만 |
|---|
| 2026.07.02 | ₩8,242 | ₩8,242 | ₩7,761 | ₩8,028 | -2.59% | 8.5만 |
|---|
| 2026.07.01 | ₩7,948 | ₩8,509 | ₩7,948 | ₩8,108 | +2.02% | 11.6만 |
|---|
| 2026.06.30 | ₩8,215 | ₩8,522 | ₩7,721 | ₩7,908 | -3.74% | 14.2만 |
|---|
| 2026.06.29 | ₩7,681 | ₩8,696 | ₩7,494 | ₩8,108 | +5.57% | 16.3만 |
|---|
| 2026.06.26 | ₩7,507 | ₩7,948 | ₩7,280 | ₩7,948 | +5.87% | 22.7만 |
|---|
| 2026.06.25 | ₩7,160 | ₩7,974 | ₩6,545 | ₩7,881 | +10.07% | 121.1만 |
|---|
| 2026.06.24 | ₩7,574 | ₩7,614 | ₩7,039 | ₩7,079 | -6.53% | 6.4만 |
|---|
| 2026.06.23 | ₩7,119 | ₩7,801 | ₩7,106 | ₩7,681 | +7.88% | 15.6만 |
|---|
| 2026.06.22 | ₩7,734 | ₩7,747 | ₩7,093 | ₩7,320 | -5.35% | 12.3만 |
|---|
| 2026.06.18 | ₩7,827 | ₩8,001 | ₩7,440 | ₩7,948 | +1.54% | 13.2만 |
|---|
| 2026.06.17 | ₩7,801 | ₩8,306 | ₩7,640 | ₩7,801 | 0.00% | 7.9만 |
|---|
| 2026.06.16 | ₩8,108 | ₩8,279 | ₩7,747 | ₩7,761 | -4.28% | 11.7만 |
|---|
| 2026.06.15 | ₩8,696 | ₩8,968 | ₩7,814 | ₩8,215 | -5.53% | 23.5만 |
|---|
| 2026.06.12 | ₩9,831 | ₩9,831 | ₩8,282 | ₩8,482 | -13.72% | 21.6만 |
|---|
| 2026.06.11 | ₩9,430 | ₩10,085 | ₩9,270 | ₩9,831 | +4.25% | 15.6만 |
|---|
| 2026.06.10 | ₩9,751 | ₩10,058 | ₩9,203 | ₩9,417 | -3.42% | 17.4만 |
|---|
| 2026.06.09 | ₩8,362 | ₩10,218 | ₩8,362 | ₩9,965 | +19.17% | 73.4만 |
|---|
| 2026.06.08 | ₩8,255 | ₩8,776 | ₩7,908 | ₩8,696 | +5.34% | 24.6만 |
|---|
| 2026.06.05 | ₩8,161 | ₩9,751 | ₩8,095 | ₩8,455 | +3.60% | 113.8만 |
|---|
| 2026.06.04 | ₩10,152 | ₩10,272 | ₩7,948 | ₩8,161 | -19.61% | 1289.1만 |
|---|
| 2026.06.03 | ₩7,226 | ₩7,707 | ₩6,826 | ₩7,480 | +3.51% | 21.1만 |
|---|
| 2026.06.02 | ₩7,013 | ₩7,347 | ₩6,879 | ₩7,053 | +0.57% | 10.4만 |
|---|
| 2026.06.01 | ₩7,213 | ₩7,413 | ₩6,919 | ₩7,079 | -1.85% | 10.5만 |
|---|
| 2026.05.29 | ₩7,213 | ₩7,480 | ₩6,892 | ₩7,306 | +1.30% | 19.2만 |
|---|
| 2026.05.28 | ₩7,480 | ₩7,807 | ₩7,026 | ₩7,266 | -2.86% | 25.8만 |
|---|
| 2026.05.27 | ₩7,293 | ₩7,560 | ₩6,745 | ₩7,440 | +2.01% | 19.7만 |
|---|
| 2026.05.26 | ₩7,013 | ₩7,961 | ₩6,959 | ₩7,373 | +5.14% | 29.5만 |
|---|
| 2026.05.22 | ₩6,959 | ₩7,273 | ₩6,879 | ₩6,906 | -0.77% | 13.7만 |
|---|
| 2026.05.21 | ₩7,226 | ₩7,280 | ₩6,772 | ₩7,146 | -1.11% | 16.4만 |
|---|
| 2026.05.20 | ₩6,946 | ₩7,226 | ₩6,852 | ₩7,146 | +2.88% | 12.6만 |
|---|
| 2026.05.19 | ₩7,467 | ₩7,747 | ₩6,892 | ₩6,892 | -7.69% | 20.5만 |
|---|
| 2026.05.18 | ₩7,587 | ₩8,175 | ₩7,494 | ₩7,534 | -0.70% | 23만 |
|---|
| 2026.05.15 | ₩8,175 | ₩8,388 | ₩7,387 | ₩7,400 | -9.48% | 37만 |
|---|
| 2026.05.14 | ₩8,509 | ₩8,682 | ₩8,215 | ₩8,429 | -0.94% | 15.2만 |
|---|
| 2026.05.13 | ₩9,604 | ₩9,884 | ₩8,362 | ₩8,495 | -11.54% | 37.7만 |
|---|
| 2026.05.12 | ₩10,205 | ₩10,392 | ₩9,283 | ₩9,390 | -7.98% | 26.8만 |
|---|
| 2026.05.11 | ₩9,551 | ₩10,419 | ₩9,551 | ₩10,218 | +6.99% | 21만 |
|---|
| 2026.05.08 | ₩10,285 | ₩10,285 | ₩9,444 | ₩9,551 | -7.14% | 25만 |
|---|
| 2026.05.07 | ₩10,352 | ₩10,913 | ₩10,045 | ₩10,205 | -1.42% | 27.7만 |
|---|
| 2026.05.06 | ₩10,205 | ₩10,299 | ₩9,150 | ₩9,884 | -3.14% | 25.9만 |
|---|
| 2026.05.05 | ₩9,791 | ₩10,860 | ₩9,768 | ₩10,192 | +4.09% | 27.6만 |
|---|
| 2026.05.04 | ₩11,100 | ₩11,303 | ₩10,005 | ₩10,152 | -8.54% | 50.9만 |
|---|
| 2026.05.01 | ₩11,447 | ₩12,233 | ₩10,993 | ₩11,514 | +0.58% | 67.5만 |
|---|
| 2026.04.30 | ₩12,115 | ₩12,863 | ₩11,220 | ₩11,861 | -2.09% | 75만 |
|---|
| 2026.04.29 | ₩14,052 | ₩14,306 | ₩11,167 | ₩12,556 | -10.65% | 131.6만 |
|---|
| 2026.04.28 | ₩14,493 | ₩14,586 | ₩12,735 | ₩13,251 | -8.57% | 99.7만 |
|---|
| 2026.04.27 | ₩12,556 | ₩17,164 | ₩12,048 | ₩14,827 | +18.09% | 469.1만 |
|---|
| 2026.04.24 | ₩12,035 | ₩13,625 | ₩11,533 | ₩12,529 | +4.11% | 137.7만 |
|---|
| 2026.04.23 | ₩11,354 | ₩12,329 | ₩10,953 | ₩12,329 | +8.59% | 130.6만 |
|---|
| 2026.04.22 | ₩10,486 | ₩12,396 | ₩10,486 | ₩11,354 | +8.28% | 237.1만 |
|---|
| 2026.04.21 | ₩10,619 | ₩10,926 | ₩9,631 | ₩10,098 | -4.91% | 74.2만 |
|---|
| 2026.04.20 | ₩9,778 | ₩11,545 | ₩9,445 | ₩10,846 | +10.93% | 120.1만 |
|---|
| 2026.04.17 | ₩10,218 | ₩11,100 | ₩9,577 | ₩10,125 | -0.92% | 168만 |
|---|
| 2026.04.16 | ₩8,549 | ₩10,218 | ₩8,014 | ₩10,071 | +17.81% | 215.9만 |
|---|
| 2026.04.15 | ₩9,163 | ₩9,844 | ₩7,747 | ₩8,014 | -12.54% | 405.6만 |
|---|
| 2026.04.14 | ₩14,039 | ₩15,682 | ₩9,617 | ₩9,898 | -29.50% | 9120.7만 |
|---|
| 2026.04.13 | ₩5,797 | ₩6,879 | ₩5,797 | ₩6,799 | +17.28% | 74.1만 |
|---|
| 2026.04.10 | ₩5,396 | ₩5,851 | ₩5,223 | ₩5,730 | +6.19% | 10.7만 |
|---|
| 2026.04.09 | ₩4,916 | ₩5,490 | ₩4,528 | ₩5,343 | +8.70% | 14.9만 |
|---|
| 2026.04.08 | ₩5,263 | ₩5,303 | ₩4,822 | ₩4,916 | -6.60% | 5.9만 |
|---|
| 2026.04.07 | ₩5,049 | ₩5,169 | ₩4,889 | ₩5,076 | +0.53% | 3.8만 |
|---|
| 2026.04.06 | ₩4,715 | ₩5,049 | ₩4,708 | ₩5,049 | +7.08% | 6.5만 |
|---|
| 2026.04.02 | ₩4,314 | ₩4,715 | ₩4,314 | ₩4,622 | +7.12% | 6.4만 |
|---|
| 2026.04.01 | ₩4,769 | ₩4,956 | ₩4,381 | ₩4,381 | -8.12% | 7.2만 |
|---|
| 2026.03.31 | ₩4,194 | ₩4,982 | ₩4,141 | ₩4,648 | +10.83% | 13.6만 |
|---|
| 2026.03.30 | ₩4,288 | ₩4,385 | ₩3,834 | ₩4,074 | -4.98% | 8.7만 |
|---|
| 2026.03.27 | ₩4,421 | ₩4,475 | ₩4,074 | ₩4,288 | -3.02% | 9.6만 |
|---|
| 2026.03.26 | ₩4,795 | ₩4,869 | ₩4,381 | ₩4,408 | -8.08% | 15.7만 |
|---|
| 2026.03.25 | ₩5,196 | ₩5,196 | ₩4,862 | ₩4,889 | -5.91% | 8.7만 |
|---|
| 2026.03.24 | ₩5,116 | ₩5,330 | ₩5,029 | ₩5,062 | -1.04% | 8.6만 |
|---|
| 2026.03.23 | ₩5,183 | ₩5,330 | ₩5,077 | ₩5,129 | -1.03% | 4.3만 |
|---|
| 2026.03.20 | ₩5,249 | ₩5,316 | ₩5,009 | ₩5,209 | -0.76% | 21.3만 |
|---|
| 2026.03.19 | ₩5,356 | ₩5,458 | ₩5,143 | ₩5,249 | -2.00% | 7.5만 |
|---|
| 2026.03.18 | ₩5,343 | ₩5,690 | ₩5,303 | ₩5,423 | +1.50% | 9.1만 |
|---|
| 2026.03.17 | ₩5,143 | ₩6,011 | ₩5,143 | ₩5,744 | +11.69% | 16.1만 |
|---|
| 2026.03.16 | ₩5,330 | ₩5,330 | ₩5,022 | ₩5,129 | -3.76% | 9.6만 |
|---|
| 2026.03.13 | ₩5,316 | ₩5,316 | ₩5,049 | ₩5,089 | -4.27% | 8.5만 |
|---|
| 2026.03.12 | ₩5,370 | ₩5,383 | ₩5,156 | ₩5,249 | -2.24% | 7.9만 |
|---|
| 2026.03.11 | ₩5,410 | ₩5,591 | ₩5,049 | ₩5,343 | -1.23% | 28.9만 |
|---|
| 2026.03.10 | ₩6,131 | ₩6,648 | ₩5,690 | ₩5,730 | -6.54% | 47.6만 |
|---|
| 2026.03.09 | ₩5,997 | ₩6,184 | ₩5,477 | ₩5,997 | 0.00% | 10만 |
|---|
| 2026.03.06 | ₩5,650 | ₩6,318 | ₩5,583 | ₩5,810 | +2.84% | 14.9만 |
|---|
| 2026.03.05 | ₩5,650 | ₩6,064 | ₩5,570 | ₩5,717 | +1.18% | 10.8만 |
|---|
| 2026.03.04 | ₩5,263 | ₩5,817 | ₩5,209 | ₩5,690 | +8.12% | 12.5만 |
|---|
| 2026.03.03 | ₩5,383 | ₩5,477 | ₩4,996 | ₩5,316 | -1.24% | 21.8만 |
|---|
| 2026.03.02 | ₩5,543 | ₩5,837 | ₩5,370 | ₩5,650 | +1.93% | 15만 |
|---|
| 2026.02.27 | ₩5,997 | ₩6,095 | ₩5,623 | ₩5,837 | -2.67% | 17만 |
|---|
| 2026.02.26 | ₩5,797 | ₩6,144 | ₩5,637 | ₩6,064 | +4.61% | 12.3만 |
|---|
| 2026.02.25 | ₩5,623 | ₩5,877 | ₩5,550 | ₩5,851 | +4.04% | 11.4만 |
|---|
| 2026.02.24 | ₩5,610 | ₩5,877 | ₩5,410 | ₩5,623 | +0.24% | 17만 |
|---|
| 2026.02.23 | ₩5,984 | ₩6,011 | ₩5,557 | ₩5,677 | -5.13% | 10.8만 |
|---|
| 2026.02.20 | ₩6,599 | ₩6,652 | ₩6,144 | ₩6,144 | -6.88% | 22.9만 |
|---|
| 2026.02.19 | ₩5,917 | ₩6,652 | ₩5,851 | ₩6,545 | +10.61% | 24.9만 |
|---|
| 2026.02.18 | ₩5,383 | ₩6,452 | ₩5,225 | ₩5,997 | +11.41% | 35.6만 |
|---|
| 2026.02.17 | ₩5,343 | ₩5,704 | ₩5,078 | ₩5,383 | +0.75% | 20.1만 |
|---|
| 2026.02.13 | ₩5,343 | ₩5,904 | ₩5,169 | ₩5,383 | +0.75% | 27만 |
|---|
| 2026.02.12 | ₩5,690 | ₩5,824 | ₩5,143 | ₩5,343 | -6.10% | 44.6만 |
|---|
| 2026.02.11 | ₩6,826 | ₩6,826 | ₩5,690 | ₩5,824 | -14.68% | 36.6만 |
|---|
| 2026.02.10 | ₩6,732 | ₩6,732 | ₩6,024 | ₩6,478 | -3.77% | 32.5만 |
|---|
| 2026.02.09 | ₩7,226 | ₩7,707 | ₩6,024 | ₩6,745 | -6.65% | 71.9만 |
|---|
| 2026.02.06 | ₩6,064 | ₩7,534 | ₩6,011 | ₩7,066 | +16.52% | 70.5만 |
|---|
| 2026.02.05 | ₩6,639 | ₩6,699 | ₩5,837 | ₩6,051 | -8.85% | 73.3만 |
|---|
| 2026.02.04 | ₩7,614 | ₩7,814 | ₩6,505 | ₩7,119 | -6.49% | 44만 |
|---|
| 2026.02.03 | ₩8,228 | ₩8,235 | ₩7,173 | ₩7,587 | -7.79% | 48.3만 |
|---|
| 2026.02.02 | ₩8,562 | ₩8,990 | ₩8,028 | ₩8,388 | -2.03% | 36.7만 |
|---|
| 2026.01.30 | ₩10,005 | ₩10,005 | ₩8,085 | ₩9,030 | -9.75% | 71.6만 |
|---|
| 2026.01.29 | ₩11,367 | ₩12,663 | ₩10,045 | ₩10,552 | -7.17% | 121.4만 |
|---|
| 2026.01.28 | ₩9,524 | ₩12,616 | ₩9,364 | ₩10,686 | +12.20% | 404.4만 |
|---|
| 2026.01.27 | ₩10,058 | ₩10,405 | ₩8,549 | ₩9,510 | -5.44% | 98.8만 |
|---|
| 2026.01.26 | ₩10,299 | ₩11,554 | ₩9,430 | ₩9,711 | -5.71% | 103.5만 |
|---|
| 2026.01.23 | ₩12,903 | ₩13,397 | ₩11,033 | ₩11,087 | -14.08% | 134.9만 |
|---|
| 2026.01.22 | ₩13,117 | ₩15,695 | ₩12,062 | ₩13,438 | +2.44% | 763.8만 |
|---|
| 2026.01.21 | ₩16,456 | ₩16,658 | ₩9,617 | ₩10,526 | -36.04% | 557.3만 |
|---|
| 2026.01.20 | ₩18,567 | ₩20,838 | ₩15,361 | ₩16,349 | -11.94% | 241.2만 |
|---|
| 2026.01.16 | ₩33,394 | ₩38,175 | ₩22,320 | ₩22,547 | -32.48% | 758만 |
|---|
| 2026.01.15 | ₩30,522 | ₩39,404 | ₩27,383 | ₩31,724 | +3.94% | 2339.1만 |
|---|
| 2026.01.14 | ₩20,704 | ₩44,988 | ₩16,470 | ₩25,232 | +21.87% | 8249.1만 |
|---|
| 2026.01.13 | ₩4,061 | ₩4,742 | ₩3,931 | ₩4,702 | +15.79% | 13.1만 |
|---|
| 2026.01.12 | ₩3,540 | ₩4,141 | ₩3,379 | ₩4,007 | +13.21% | 28.1만 |
|---|
| 2026.01.09 | ₩3,206 | ₩3,593 | ₩3,166 | ₩3,513 | +9.58% | 141만 |
|---|
| 2026.01.08 | ₩3,606 | ₩4,217 | ₩2,965 | ₩3,005 | -16.67% | 67.1만 |
|---|
| 2026.01.07 | ₩3,473 | ₩3,687 | ₩3,166 | ₩3,473 | 0.00% | 12.7만 |
|---|
| 2026.01.06 | ₩3,232 | ₩3,820 | ₩3,232 | ₩3,419 | +5.79% | 12.9만 |
|---|
| 2026.01.05 | ₩2,925 | ₩3,540 | ₩2,925 | ₩3,393 | +15.98% | 6.4만 |
|---|
| 2026.01.02 | ₩2,738 | ₩3,005 | ₩2,566 | ₩2,925 | +6.83% | 7.7만 |
|---|
| 2025.12.31 | ₩2,324 | ₩2,752 | ₩2,284 | ₩2,752 | +18.39% | 2.6만 |
|---|
| 2025.12.30 | ₩2,004 | ₩2,792 | ₩2,004 | ₩2,391 | +19.33% | 13.4만 |
|---|
| 2025.12.29 | ₩1,870 | ₩2,137 | ₩1,736 | ₩2,137 | +14.29% | 6.9만 |
|---|
| 2025.12.26 | ₩2,004 | ₩2,183 | ₩1,710 | ₩1,883 | -6.00% | 9.1만 |
|---|
| 2025.12.24 | ₩2,124 | ₩2,124 | ₩1,910 | ₩1,910 | -10.06% | 1.4만 |
|---|
| 2025.12.23 | ₩1,923 | ₩2,391 | ₩1,910 | ₩2,124 | +10.42% | 12.4만 |
|---|
| 2025.12.22 | ₩1,643 | ₩2,017 | ₩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 | ₩2,191 | ₩2,257 | ₩1,817 | ₩1,870 | -14.63% | 2.1만 |
|---|
| 2025.12.17 | ₩2,404 | ₩2,431 | ₩1,964 | ₩2,084 | -13.33% | 5.6만 |
|---|
| 2025.12.16 | ₩2,482 | ₩2,482 | ₩2,244 | ₩2,244 | -9.58% | 1.8만 |
|---|
| 2025.12.15 | ₩2,378 | ₩2,378 | ₩2,112 | ₩2,217 | -6.74% | 7.7만 |
|---|
| 2025.12.12 | ₩2,324 | ₩2,464 | ₩2,324 | ₩2,418 | +4.02% | 1.4만 |
|---|
| 2025.12.11 | ₩2,471 | ₩2,471 | ₩2,364 | ₩2,364 | -4.32% | 1.6만 |
|---|
| 2025.12.10 | ₩2,351 | ₩2,505 | ₩2,351 | ₩2,364 | +0.57% | 3만 |
|---|
| 2025.12.09 | ₩2,538 | ₩2,578 | ₩2,177 | ₩2,378 | -6.32% | 5.2만 |
|---|
| 2025.12.08 | ₩2,137 | ₩2,939 | ₩2,137 | ₩2,471 | +15.62% | 25.6만 |
|---|
| 2025.12.05 | ₩2,044 | ₩2,712 | ₩1,964 | ₩2,164 | +5.88% | 29.2만 |
|---|
| 2025.12.04 | ₩2,144 | ₩2,204 | ₩1,996 | ₩2,017 | -5.92% | 5만 |
|---|
| 2025.12.03 | ₩2,084 | ₩2,164 | ₩1,616 | ₩2,164 | +3.85% | 6만 |
|---|
| 2025.12.02 | ₩2,364 | ₩2,364 | ₩1,777 | ₩2,058 | -12.94% | 5.1만 |
|---|
| 2025.12.01 | ₩2,712 | ₩2,712 | ₩2,391 | ₩2,391 | -11.82% | 1.7만 |
|---|
| 2025.11.28 | ₩2,618 | ₩2,724 | ₩2,511 | ₩2,712 | +3.57% | 5천 |
|---|
| 2025.11.26 | ₩2,645 | ₩2,738 | ₩2,458 | ₩2,458 | -7.07% | 2.6만 |
|---|
| 2025.11.25 | ₩2,671 | ₩2,671 | ₩2,565 | ₩2,623 | -1.80% | 5.8천 |
|---|
| 2025.11.24 | ₩2,712 | ₩2,793 | ₩2,698 | ₩2,752 | +1.48% | 8천 |
|---|
| 2025.11.21 | ₩2,872 | ₩2,885 | ₩2,792 | ₩2,792 | -2.79% | 7천 |
|---|
| 2025.11.20 | ₩2,992 | ₩2,992 | ₩2,792 | ₩2,792 | -6.70% | 7.9천 |
|---|
| 2025.11.19 | ₩2,965 | ₩2,992 | ₩2,818 | ₩2,899 | -2.25% | 1.4만 |
|---|
| 2025.11.18 | ₩3,179 | ₩3,179 | ₩2,925 | ₩2,939 | -7.56% | 3.3천 |
|---|
| 2025.11.17 | ₩3,406 | ₩3,406 | ₩2,939 | ₩3,166 | -7.06% | 1.3만 |
|---|
| 2025.11.14 | ₩2,992 | ₩3,206 | ₩2,939 | ₩2,952 | -1.34% | 2천 |
|---|
| 2025.11.13 | ₩3,298 | ₩3,313 | ₩2,858 | ₩3,086 | -6.44% | 2.9만 |
|---|
| 2025.11.12 | ₩3,773 | ₩3,773 | ₩3,406 | ₩3,406 | -9.73% | 1.2만 |
|---|
| 2025.11.11 | ₩3,568 | ₩3,820 | ₩3,419 | ₩3,419 | -4.16% | 6.9천 |
|---|
| 2025.11.10 | ₩3,620 | ₩3,673 | ₩3,480 | ₩3,500 | -3.32% | 1.5만 |
|---|
| 2025.11.07 | ₩3,593 | ₩3,812 | ₩3,473 | ₩3,473 | -3.35% | 8.2천 |
|---|
| 2025.11.06 | ₩3,433 | ₩4,301 | ₩3,433 | ₩3,540 | +3.11% | 5.4천 |
|---|
| 2025.11.05 | ₩3,500 | ₩3,780 | ₩3,500 | ₩3,647 | +4.20% | 2.1천 |
|---|
| 2025.11.04 | ₩3,593 | ₩3,597 | ₩3,433 | ₩3,446 | -4.09% | 3.6천 |
|---|
| 2025.11.03 | ₩3,593 | ₩4,301 | ₩3,593 | ₩3,753 | +4.46% | 4.3천 |
|---|
| 2025.10.31 | ₩3,700 | ₩4,074 | ₩3,536 | ₩3,580 | -3.25% | 8.5천 |
|---|
| 2025.10.30 | ₩4,007 | ₩4,154 | ₩3,540 | ₩3,633 | -9.33% | 2만 |
|---|
| 2025.10.29 | ₩4,208 | ₩4,208 | ₩4,168 | ₩4,168 | -0.95% | 1.8천 |
|---|
| 2025.10.28 | ₩4,007 | ₩4,274 | ₩4,007 | ₩4,047 | +1.00% | 4.4천 |
|---|
| 2025.10.27 | ₩4,568 | ₩4,568 | ₩4,141 | ₩4,194 | -8.19% | 6.2천 |
|---|
| 2025.10.24 | ₩4,547 | ₩4,547 | ₩4,021 | ₩4,181 | -8.05% | 1.3만 |
|---|
| 2025.10.23 | ₩4,194 | ₩4,368 | ₩4,007 | ₩4,194 | 0.00% | 1.5만 |
|---|
| 2025.10.22 | ₩4,095 | ₩4,168 | ₩4,035 | ₩4,147 | +1.27% | 3.9천 |
|---|
| 2025.10.21 | ₩4,301 | ₩4,326 | ₩3,887 | ₩3,947 | -8.23% | 1.1만 |
|---|
| 2025.10.20 | ₩3,940 | ₩4,515 | ₩3,940 | ₩4,194 | +6.44% | 3.2만 |
|---|
| 2025.10.17 | ₩3,900 | ₩4,087 | ₩3,900 | ₩3,981 | +2.05% | 1.6만 |
|---|
| 2025.10.16 | ₩3,940 | ₩3,940 | ₩3,713 | ₩3,880 | -1.53% | 6.5천 |
|---|
| 2025.10.15 | ₩3,940 | ₩4,087 | ₩3,796 | ₩3,981 | +1.02% | 1.7만 |
|---|
| 2025.10.14 | ₩3,906 | ₩4,007 | ₩3,906 | ₩3,940 | +0.89% | 5.3천 |
|---|
| 2025.10.13 | ₩4,069 | ₩4,069 | ₩3,860 | ₩3,860 | -5.12% | 3.6천 |
|---|
| 2025.10.10 | ₩4,021 | ₩4,074 | ₩3,802 | ₩3,888 | -3.29% | 7.7천 |
|---|