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 | ₩5,946 | ₩6,013 | ₩5,826 | ₩5,946 | 0.00% | 1.6만 |
| 2026.10.08 | ₩6,039 | ₩6,213 | ₩5,919 | ₩5,946 | -1.55% | 3.8만 |
| 2026.10.07 | ₩6,039 | ₩6,333 | ₩5,946 | ₩6,106 | +1.11% | 3.5만 |
| 2026.10.06 | ₩6,667 | ₩6,714 | ₩5,906 | ₩6,133 | -8.02% | 7.4만 |
| 2026.10.05 | ₩6,547 | ₩6,748 | ₩6,507 | ₩6,507 | -0.61% | 2.6만 |
| 2026.10.02 | ₩6,654 | ₩6,788 | ₩6,494 | ₩6,534 | -1.81% | 3.1만 |
| 2026.10.01 | ₩6,641 | ₩6,834 | ₩6,480 | ₩6,574 | -1.01% | 4.4만 |
| 2026.09.30 | ₩7,389 | ₩7,543 | ₩6,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,681 |
| -9.58% |
| 8.8만 |
| 2026.09.29 | ₩7,656 | ₩7,735 | ₩7,175 | ₩7,349 | -4.01% | 5.2만 |
|---|
| 2026.09.28 | ₩7,803 | ₩7,803 | ₩7,482 | ₩7,482 | -4.11% | 4.3만 |
|---|
| 2026.09.25 | ₩8,157 | ₩8,257 | ₩7,482 | ₩7,883 | -3.36% | 6.1만 |
|---|
| 2026.09.24 | ₩8,030 | ₩8,364 | ₩8,030 | ₩8,110 | +1.00% | 1.8만 |
|---|
| 2026.09.23 | ₩8,324 | ₩8,355 | ₩8,017 | ₩8,030 | -3.53% | 2.4만 |
|---|
| 2026.09.22 | ₩8,110 | ₩8,404 | ₩8,017 | ₩8,257 | +1.81% | 2.7만 |
|---|
| 2026.09.21 | ₩8,284 | ₩8,404 | ₩8,084 | ₩8,324 | +0.48% | 3.4만 |
|---|
| 2026.09.18 | ₩8,097 | ₩8,291 | ₩7,990 | ₩8,244 | +1.82% | 2.5만 |
|---|
| 2026.09.17 | ₩8,471 | ₩8,645 | ₩8,124 | ₩8,351 | -1.42% | 3.8만 |
|---|
| 2026.09.16 | ₩8,538 | ₩8,685 | ₩8,257 | ₩8,257 | -3.29% | 3.1만 |
|---|
| 2026.09.15 | ₩8,618 | ₩8,979 | ₩8,391 | ₩8,591 | -0.31% | 3.5만 |
|---|
| 2026.09.14 | ₩8,164 | ₩8,872 | ₩8,150 | ₩8,498 | +4.09% | 4.5만 |
|---|
| 2026.09.11 | ₩8,404 | ₩8,444 | ₩8,204 | ₩8,217 | -2.23% | 2.2만 |
|---|
| 2026.09.10 | ₩8,284 | ₩8,442 | ₩8,084 | ₩8,231 | -0.65% | 1.8만 |
|---|
| 2026.09.09 | ₩8,378 | ₩8,672 | ₩8,244 | ₩8,297 | -0.96% | 3.8만 |
|---|
| 2026.09.08 | ₩8,418 | ₩8,658 | ₩8,257 | ₩8,364 | -0.63% | 3.8만 |
|---|
| 2026.09.04 | ₩7,923 | ₩8,645 | ₩7,923 | ₩8,551 | +7.93% | 2.5만 |
|---|
| 2026.09.03 | ₩8,017 | ₩8,197 | ₩8,017 | ₩8,017 | 0.00% | 1.6만 |
|---|
| 2026.09.02 | ₩8,124 | ₩8,177 | ₩7,723 | ₩8,017 | -1.32% | 6.4만 |
|---|
| 2026.09.01 | ₩7,977 | ₩8,237 | ₩7,870 | ₩8,164 | +2.35% | 3.2만 |
|---|
| 2026.08.31 | ₩8,231 | ₩8,271 | ₩7,950 | ₩8,217 | -0.16% | 1.9만 |
|---|
| 2026.08.28 | ₩8,284 | ₩8,551 | ₩7,977 | ₩7,977 | -3.71% | 3.1만 |
|---|
| 2026.08.27 | ₩8,458 | ₩8,585 | ₩8,297 | ₩8,311 | -1.74% | 3.4만 |
|---|
| 2026.08.26 | ₩8,231 | ₩8,565 | ₩7,938 | ₩8,511 | +3.41% | 4.7만 |
|---|
| 2026.08.25 | ₩8,284 | ₩8,364 | ₩8,097 | ₩8,244 | -0.48% | 2.1만 |
|---|
| 2026.08.24 | ₩8,204 | ₩8,351 | ₩8,084 | ₩8,217 | +0.16% | 4.1만 |
|---|
| 2026.08.21 | ₩7,937 | ₩8,378 | ₩7,937 | ₩8,150 | +2.69% | 6.5만 |
|---|
| 2026.08.20 | ₩7,416 | ₩8,204 | ₩7,398 | ₩8,137 | +9.73% | 10.2만 |
|---|
| 2026.08.19 | ₩7,442 | ₩7,496 | ₩7,108 | ₩7,322 | -1.62% | 4.1만 |
|---|
| 2026.08.18 | ₩7,469 | ₩7,857 | ₩7,469 | ₩7,509 | +0.54% | 13.2만 |
|---|
| 2026.08.17 | ₩7,563 | ₩7,870 | ₩7,417 | ₩7,643 | +1.06% | 4.2만 |
|---|
| 2026.08.14 | ₩7,723 | ₩7,910 | ₩7,629 | ₩7,629 | -1.21% | 6.8만 |
|---|
| 2026.08.13 | ₩7,536 | ₩7,870 | ₩7,375 | ₩7,710 | +2.30% | 23만 |
|---|
| 2026.08.12 | ₩7,496 | ₩7,937 | ₩7,362 | ₩7,750 | +3.39% | 15.7만 |
|---|
| 2026.08.11 | ₩9,006 | ₩9,006 | ₩8,284 | ₩8,565 | -4.90% | 8만 |
|---|
| 2026.08.10 | ₩8,284 | ₩8,965 | ₩8,284 | ₩8,912 | +7.58% | 6.6만 |
|---|
| 2026.08.07 | ₩8,311 | ₩8,618 | ₩8,150 | ₩8,271 | -0.48% | 5.3만 |
|---|
| 2026.08.06 | ₩8,391 | ₩8,511 | ₩8,164 | ₩8,391 | 0.00% | 2.8만 |
|---|
| 2026.08.05 | ₩8,191 | ₩8,605 | ₩8,164 | ₩8,244 | +0.65% | 3.9만 |
|---|
| 2026.08.04 | ₩8,110 | ₩8,484 | ₩8,070 | ₩8,324 | +2.64% | 5.3만 |
|---|
| 2026.08.03 | ₩7,790 | ₩8,311 | ₩7,750 | ₩8,311 | +6.69% | 5.6만 |
|---|
| 2026.07.31 | ₩7,750 | ₩8,351 | ₩7,750 | ₩7,790 | +0.52% | 7.1만 |
|---|
| 2026.07.30 | ₩7,629 | ₩7,950 | ₩7,616 | ₩7,683 | +0.70% | 3.5만 |
|---|
| 2026.07.29 | ₩8,177 | ₩8,244 | ₩7,349 | ₩7,643 | -6.54% | 5.4만 |
|---|
| 2026.07.28 | ₩8,271 | ₩8,284 | ₩7,776 | ₩8,244 | -0.32% | 5.3만 |
|---|
| 2026.07.27 | ₩8,484 | ₩8,819 | ₩7,910 | ₩8,284 | -2.36% | 6.2만 |
|---|
| 2026.07.24 | ₩9,340 | ₩9,781 | ₩8,311 | ₩8,498 | -9.01% | 13.6만 |
|---|
| 2026.07.23 | ₩9,086 | ₩9,593 | ₩9,028 | ₩9,233 | +1.62% | 5.3만 |
|---|
| 2026.07.22 | ₩9,179 | ₩9,901 | ₩9,086 | ₩9,086 | -1.02% | 7.4만 |
|---|
| 2026.07.21 | ₩9,353 | ₩9,353 | ₩8,889 | ₩8,992 | -3.86% | 5만 |
|---|
| 2026.07.20 | ₩9,259 | ₩9,660 | ₩9,153 | ₩9,259 | 0.00% | 8.4만 |
|---|
| 2026.07.17 | ₩8,752 | ₩9,300 | ₩8,565 | ₩9,300 | +6.26% | 7.9만 |
|---|
| 2026.07.16 | ₩8,845 | ₩9,348 | ₩8,845 | ₩9,019 | +1.96% | 9.8만 |
|---|
| 2026.07.15 | ₩8,859 | ₩9,353 | ₩8,658 | ₩8,832 | -0.30% | 8.9만 |
|---|
| 2026.07.14 | ₩8,578 | ₩9,059 | ₩8,565 | ₩8,819 | +2.80% | 8.8만 |
|---|
| 2026.07.13 | ₩8,351 | ₩8,899 | ₩7,950 | ₩8,631 | +3.36% | 5.4만 |
|---|
| 2026.07.10 | ₩8,084 | ₩8,738 | ₩8,003 | ₩8,378 | +3.64% | 7.9만 |
|---|
| 2026.07.09 | ₩8,324 | ₩8,418 | ₩8,017 | ₩8,084 | -2.89% | 5만 |
|---|
| 2026.07.08 | ₩8,658 | ₩8,685 | ₩7,776 | ₩8,444 | -2.47% | 17.1만 |
|---|
| 2026.07.07 | ₩8,297 | ₩8,805 | ₩8,057 | ₩8,765 | +5.64% | 9.7만 |
|---|
| 2026.07.06 | ₩8,003 | ₩8,591 | ₩7,870 | ₩8,244 | +3.01% | 9.2만 |
|---|
| 2026.07.02 | ₩8,244 | ₩8,244 | ₩7,763 | ₩8,030 | -2.59% | 8.5만 |
|---|
| 2026.07.01 | ₩7,950 | ₩8,511 | ₩7,950 | ₩8,110 | +2.02% | 11.6만 |
|---|
| 2026.06.30 | ₩8,217 | ₩8,525 | ₩7,723 | ₩7,910 | -3.74% | 14.2만 |
|---|
| 2026.06.29 | ₩7,683 | ₩8,698 | ₩7,496 | ₩8,110 | +5.57% | 16.3만 |
|---|
| 2026.06.26 | ₩7,509 | ₩7,950 | ₩7,282 | ₩7,950 | +5.87% | 22.7만 |
|---|
| 2026.06.25 | ₩7,162 | ₩7,977 | ₩6,547 | ₩7,883 | +10.07% | 121.1만 |
|---|
| 2026.06.24 | ₩7,576 | ₩7,616 | ₩7,041 | ₩7,082 | -6.53% | 6.4만 |
|---|
| 2026.06.23 | ₩7,122 | ₩7,803 | ₩7,108 | ₩7,683 | +7.88% | 15.6만 |
|---|
| 2026.06.22 | ₩7,736 | ₩7,750 | ₩7,095 | ₩7,322 | -5.35% | 12.3만 |
|---|
| 2026.06.18 | ₩7,830 | ₩8,003 | ₩7,442 | ₩7,950 | +1.54% | 13.2만 |
|---|
| 2026.06.17 | ₩7,803 | ₩8,308 | ₩7,643 | ₩7,803 | 0.00% | 7.9만 |
|---|
| 2026.06.16 | ₩8,110 | ₩8,281 | ₩7,750 | ₩7,763 | -4.28% | 11.7만 |
|---|
| 2026.06.15 | ₩8,698 | ₩8,971 | ₩7,816 | ₩8,217 | -5.53% | 23.5만 |
|---|
| 2026.06.12 | ₩9,834 | ₩9,834 | ₩8,284 | ₩8,484 | -13.72% | 21.6만 |
|---|
| 2026.06.11 | ₩9,433 | ₩10,088 | ₩9,273 | ₩9,834 | +4.25% | 15.6만 |
|---|
| 2026.06.10 | ₩9,754 | ₩10,061 | ₩9,206 | ₩9,420 | -3.42% | 17.4만 |
|---|
| 2026.06.09 | ₩8,364 | ₩10,221 | ₩8,364 | ₩9,968 | +19.17% | 73.4만 |
|---|
| 2026.06.08 | ₩8,257 | ₩8,778 | ₩7,910 | ₩8,698 | +5.34% | 24.6만 |
|---|
| 2026.06.05 | ₩8,164 | ₩9,754 | ₩8,097 | ₩8,458 | +3.60% | 113.8만 |
|---|
| 2026.06.04 | ₩10,155 | ₩10,275 | ₩7,950 | ₩8,164 | -19.61% | 1289.1만 |
|---|
| 2026.06.03 | ₩7,229 | ₩7,710 | ₩6,828 | ₩7,482 | +3.51% | 21.1만 |
|---|
| 2026.06.02 | ₩7,015 | ₩7,349 | ₩6,881 | ₩7,055 | +0.57% | 10.4만 |
|---|
| 2026.06.01 | ₩7,215 | ₩7,416 | ₩6,921 | ₩7,082 | -1.85% | 10.5만 |
|---|
| 2026.05.29 | ₩7,215 | ₩7,482 | ₩6,894 | ₩7,309 | +1.30% | 19.2만 |
|---|
| 2026.05.28 | ₩7,482 | ₩7,810 | ₩7,028 | ₩7,269 | -2.86% | 25.8만 |
|---|
| 2026.05.27 | ₩7,295 | ₩7,563 | ₩6,748 | ₩7,442 | +2.01% | 19.7만 |
|---|
| 2026.05.26 | ₩7,015 | ₩7,963 | ₩6,961 | ₩7,375 | +5.14% | 29.5만 |
|---|
| 2026.05.22 | ₩6,961 | ₩7,275 | ₩6,881 | ₩6,908 | -0.77% | 13.7만 |
|---|
| 2026.05.21 | ₩7,229 | ₩7,282 | ₩6,774 | ₩7,148 | -1.11% | 16.4만 |
|---|
| 2026.05.20 | ₩6,948 | ₩7,229 | ₩6,854 | ₩7,148 | +2.88% | 12.6만 |
|---|
| 2026.05.19 | ₩7,469 | ₩7,750 | ₩6,894 | ₩6,894 | -7.69% | 20.5만 |
|---|
| 2026.05.18 | ₩7,589 | ₩8,177 | ₩7,496 | ₩7,536 | -0.70% | 23만 |
|---|
| 2026.05.15 | ₩8,177 | ₩8,391 | ₩7,389 | ₩7,402 | -9.48% | 37만 |
|---|
| 2026.05.14 | ₩8,511 | ₩8,685 | ₩8,217 | ₩8,431 | -0.94% | 15.2만 |
|---|
| 2026.05.13 | ₩9,607 | ₩9,887 | ₩8,364 | ₩8,498 | -11.54% | 37.7만 |
|---|
| 2026.05.12 | ₩10,208 | ₩10,395 | ₩9,286 | ₩9,393 | -7.98% | 26.8만 |
|---|
| 2026.05.11 | ₩9,553 | ₩10,422 | ₩9,553 | ₩10,221 | +6.99% | 21만 |
|---|
| 2026.05.08 | ₩10,288 | ₩10,288 | ₩9,447 | ₩9,553 | -7.14% | 25만 |
|---|
| 2026.05.07 | ₩10,355 | ₩10,916 | ₩10,048 | ₩10,208 | -1.42% | 27.7만 |
|---|
| 2026.05.06 | ₩10,208 | ₩10,302 | ₩9,153 | ₩9,887 | -3.14% | 25.9만 |
|---|
| 2026.05.05 | ₩9,794 | ₩10,863 | ₩9,771 | ₩10,195 | +4.09% | 27.6만 |
|---|
| 2026.05.04 | ₩11,103 | ₩11,306 | ₩10,008 | ₩10,155 | -8.54% | 50.9만 |
|---|
| 2026.05.01 | ₩11,451 | ₩12,236 | ₩10,996 | ₩11,518 | +0.58% | 67.5만 |
|---|
| 2026.04.30 | ₩12,119 | ₩12,867 | ₩11,224 | ₩11,865 | -2.09% | 75만 |
|---|
| 2026.04.29 | ₩14,056 | ₩14,310 | ₩11,170 | ₩12,560 | -10.65% | 131.6만 |
|---|
| 2026.04.28 | ₩14,497 | ₩14,591 | ₩12,739 | ₩13,255 | -8.57% | 99.7만 |
|---|
| 2026.04.27 | ₩12,560 | ₩17,169 | ₩12,052 | ₩14,831 | +18.09% | 469.1만 |
|---|
| 2026.04.24 | ₩12,039 | ₩13,629 | ₩11,536 | ₩12,533 | +4.11% | 137.7만 |
|---|
| 2026.04.23 | ₩11,357 | ₩12,333 | ₩10,956 | ₩12,333 | +8.59% | 130.6만 |
|---|
| 2026.04.22 | ₩10,489 | ₩12,399 | ₩10,489 | ₩11,357 | +8.28% | 237.1만 |
|---|
| 2026.04.21 | ₩10,622 | ₩10,930 | ₩9,634 | ₩10,101 | -4.91% | 74.2만 |
|---|
| 2026.04.20 | ₩9,781 | ₩11,548 | ₩9,448 | ₩10,849 | +10.93% | 120.1만 |
|---|
| 2026.04.17 | ₩10,221 | ₩11,103 | ₩9,580 | ₩10,128 | -0.92% | 168만 |
|---|
| 2026.04.16 | ₩8,551 | ₩10,221 | ₩8,017 | ₩10,074 | +17.81% | 215.9만 |
|---|
| 2026.04.15 | ₩9,166 | ₩9,847 | ₩7,750 | ₩8,017 | -12.54% | 405.6만 |
|---|
| 2026.04.14 | ₩14,043 | ₩15,686 | ₩9,620 | ₩9,901 | -29.50% | 9120.7만 |
|---|
| 2026.04.13 | ₩5,799 | ₩6,881 | ₩5,799 | ₩6,801 | +17.28% | 74.1만 |
|---|
| 2026.04.10 | ₩5,398 | ₩5,852 | ₩5,224 | ₩5,732 | +6.19% | 10.7만 |
|---|
| 2026.04.09 | ₩4,917 | ₩5,492 | ₩4,530 | ₩5,345 | +8.70% | 14.9만 |
|---|
| 2026.04.08 | ₩5,264 | ₩5,304 | ₩4,823 | ₩4,917 | -6.60% | 5.9만 |
|---|
| 2026.04.07 | ₩5,051 | ₩5,171 | ₩4,890 | ₩5,077 | +0.53% | 3.8만 |
|---|
| 2026.04.06 | ₩4,717 | ₩5,051 | ₩4,710 | ₩5,051 | +7.08% | 6.5만 |
|---|
| 2026.04.02 | ₩4,316 | ₩4,717 | ₩4,316 | ₩4,623 | +7.12% | 6.4만 |
|---|
| 2026.04.01 | ₩4,770 | ₩4,957 | ₩4,383 | ₩4,383 | -8.12% | 7.2만 |
|---|
| 2026.03.31 | ₩4,195 | ₩4,984 | ₩4,142 | ₩4,650 | +10.83% | 13.6만 |
|---|
| 2026.03.30 | ₩4,289 | ₩4,387 | ₩3,835 | ₩4,075 | -4.98% | 8.7만 |
|---|
| 2026.03.27 | ₩4,423 | ₩4,476 | ₩4,075 | ₩4,289 | -3.02% | 9.6만 |
|---|
| 2026.03.26 | ₩4,797 | ₩4,870 | ₩4,383 | ₩4,409 | -8.08% | 15.7만 |
|---|
| 2026.03.25 | ₩5,198 | ₩5,198 | ₩4,864 | ₩4,890 | -5.91% | 8.7만 |
|---|
| 2026.03.24 | ₩5,117 | ₩5,331 | ₩5,031 | ₩5,064 | -1.04% | 8.6만 |
|---|
| 2026.03.23 | ₩5,184 | ₩5,331 | ₩5,079 | ₩5,131 | -1.03% | 4.3만 |
|---|
| 2026.03.20 | ₩5,251 | ₩5,318 | ₩5,011 | ₩5,211 | -0.76% | 21.3만 |
|---|
| 2026.03.19 | ₩5,358 | ₩5,459 | ₩5,144 | ₩5,251 | -2.00% | 7.5만 |
|---|
| 2026.03.18 | ₩5,345 | ₩5,692 | ₩5,304 | ₩5,425 | +1.50% | 9.1만 |
|---|
| 2026.03.17 | ₩5,144 | ₩6,013 | ₩5,144 | ₩5,745 | +11.69% | 16.1만 |
|---|
| 2026.03.16 | ₩5,331 | ₩5,331 | ₩5,024 | ₩5,131 | -3.76% | 9.6만 |
|---|
| 2026.03.13 | ₩5,318 | ₩5,318 | ₩5,051 | ₩5,091 | -4.27% | 8.5만 |
|---|
| 2026.03.12 | ₩5,371 | ₩5,385 | ₩5,158 | ₩5,251 | -2.24% | 7.9만 |
|---|
| 2026.03.11 | ₩5,411 | ₩5,593 | ₩5,051 | ₩5,345 | -1.23% | 28.9만 |
|---|
| 2026.03.10 | ₩6,133 | ₩6,650 | ₩5,692 | ₩5,732 | -6.54% | 47.6만 |
|---|
| 2026.03.09 | ₩5,999 | ₩6,186 | ₩5,478 | ₩5,999 | 0.00% | 10만 |
|---|
| 2026.03.06 | ₩5,652 | ₩6,320 | ₩5,585 | ₩5,812 | +2.84% | 14.9만 |
|---|
| 2026.03.05 | ₩5,652 | ₩6,066 | ₩5,572 | ₩5,719 | +1.18% | 10.8만 |
|---|
| 2026.03.04 | ₩5,264 | ₩5,819 | ₩5,211 | ₩5,692 | +8.12% | 12.5만 |
|---|
| 2026.03.03 | ₩5,385 | ₩5,478 | ₩4,997 | ₩5,318 | -1.24% | 21.8만 |
|---|
| 2026.03.02 | ₩5,545 | ₩5,839 | ₩5,371 | ₩5,652 | +1.93% | 15만 |
|---|
| 2026.02.27 | ₩5,999 | ₩6,097 | ₩5,625 | ₩5,839 | -2.67% | 17만 |
|---|
| 2026.02.26 | ₩5,799 | ₩6,146 | ₩5,639 | ₩6,066 | +4.61% | 12.3만 |
|---|
| 2026.02.25 | ₩5,625 | ₩5,879 | ₩5,552 | ₩5,852 | +4.04% | 11.4만 |
|---|
| 2026.02.24 | ₩5,612 | ₩5,879 | ₩5,411 | ₩5,625 | +0.24% | 17만 |
|---|
| 2026.02.23 | ₩5,986 | ₩6,013 | ₩5,558 | ₩5,679 | -5.13% | 10.8만 |
|---|
| 2026.02.20 | ₩6,601 | ₩6,654 | ₩6,146 | ₩6,146 | -6.88% | 22.9만 |
|---|
| 2026.02.19 | ₩5,919 | ₩6,654 | ₩5,852 | ₩6,547 | +10.61% | 24.9만 |
|---|
| 2026.02.18 | ₩5,385 | ₩6,454 | ₩5,227 | ₩5,999 | +11.41% | 35.6만 |
|---|
| 2026.02.17 | ₩5,345 | ₩5,705 | ₩5,080 | ₩5,385 | +0.75% | 20.1만 |
|---|
| 2026.02.13 | ₩5,345 | ₩5,906 | ₩5,171 | ₩5,385 | +0.75% | 27만 |
|---|
| 2026.02.12 | ₩5,692 | ₩5,826 | ₩5,144 | ₩5,345 | -6.10% | 44.6만 |
|---|
| 2026.02.11 | ₩6,828 | ₩6,828 | ₩5,692 | ₩5,826 | -14.68% | 36.6만 |
|---|
| 2026.02.10 | ₩6,734 | ₩6,734 | ₩6,026 | ₩6,480 | -3.77% | 32.5만 |
|---|
| 2026.02.09 | ₩7,229 | ₩7,710 | ₩6,026 | ₩6,748 | -6.65% | 71.9만 |
|---|
| 2026.02.06 | ₩6,066 | ₩7,536 | ₩6,013 | ₩7,068 | +16.52% | 70.5만 |
|---|
| 2026.02.05 | ₩6,641 | ₩6,701 | ₩5,839 | ₩6,053 | -8.85% | 73.3만 |
|---|
| 2026.02.04 | ₩7,616 | ₩7,816 | ₩6,507 | ₩7,122 | -6.49% | 44만 |
|---|
| 2026.02.03 | ₩8,231 | ₩8,237 | ₩7,175 | ₩7,589 | -7.79% | 48.3만 |
|---|
| 2026.02.02 | ₩8,565 | ₩8,992 | ₩8,030 | ₩8,391 | -2.03% | 36.7만 |
|---|
| 2026.01.30 | ₩10,008 | ₩10,008 | ₩8,088 | ₩9,032 | -9.75% | 71.6만 |
|---|
| 2026.01.29 | ₩11,371 | ₩12,667 | ₩10,048 | ₩10,556 | -7.17% | 121.4만 |
|---|
| 2026.01.28 | ₩9,527 | ₩12,620 | ₩9,366 | ₩10,689 | +12.20% | 404.4만 |
|---|
| 2026.01.27 | ₩10,061 | ₩10,409 | ₩8,551 | ₩9,513 | -5.44% | 98.8만 |
|---|
| 2026.01.26 | ₩10,302 | ₩11,558 | ₩9,433 | ₩9,714 | -5.71% | 103.5만 |
|---|
| 2026.01.23 | ₩12,907 | ₩13,401 | ₩11,037 | ₩11,090 | -14.08% | 134.9만 |
|---|
| 2026.01.22 | ₩13,121 | ₩15,700 | ₩12,065 | ₩13,442 | +2.44% | 763.8만 |
|---|
| 2026.01.21 | ₩16,461 | ₩16,663 | ₩9,620 | ₩10,529 | -36.04% | 557.3만 |
|---|
| 2026.01.20 | ₩18,572 | ₩20,844 | ₩15,366 | ₩16,354 | -11.94% | 241.2만 |
|---|
| 2026.01.16 | ₩33,404 | ₩38,187 | ₩22,327 | ₩22,554 | -32.48% | 758만 |
|---|
| 2026.01.15 | ₩30,531 | ₩39,416 | ₩27,391 | ₩31,733 | +3.94% | 2339.1만 |
|---|
| 2026.01.14 | ₩20,710 | ₩45,001 | ₩16,475 | ₩25,240 | +21.87% | 8249.1만 |
|---|
| 2026.01.13 | ₩4,062 | ₩4,743 | ₩3,932 | ₩4,703 | +15.79% | 13.1만 |
|---|
| 2026.01.12 | ₩3,541 | ₩4,142 | ₩3,380 | ₩4,008 | +13.21% | 28.1만 |
|---|
| 2026.01.09 | ₩3,207 | ₩3,594 | ₩3,167 | ₩3,514 | +9.58% | 141만 |
|---|
| 2026.01.08 | ₩3,608 | ₩4,218 | ₩2,966 | ₩3,006 | -16.67% | 67.1만 |
|---|
| 2026.01.07 | ₩3,474 | ₩3,688 | ₩3,167 | ₩3,474 | 0.00% | 12.7만 |
|---|
| 2026.01.06 | ₩3,233 | ₩3,821 | ₩3,233 | ₩3,421 | +5.79% | 12.9만 |
|---|
| 2026.01.05 | ₩2,926 | ₩3,541 | ₩2,926 | ₩3,394 | +15.98% | 6.4만 |
|---|
| 2026.01.02 | ₩2,739 | ₩3,006 | ₩2,567 | ₩2,926 | +6.83% | 7.7만 |
|---|
| 2025.12.31 | ₩2,325 | ₩2,752 | ₩2,285 | ₩2,752 | +18.39% | 2.6만 |
|---|
| 2025.12.30 | ₩2,004 | ₩2,793 | ₩2,004 | ₩2,392 | +19.33% | 13.4만 |
|---|
| 2025.12.29 | ₩1,871 | ₩2,138 | ₩1,737 | ₩2,138 | +14.29% | 6.9만 |
|---|
| 2025.12.26 | ₩2,004 | ₩2,183 | ₩1,710 | ₩1,884 | -6.00% | 9.1만 |
|---|
| 2025.12.24 | ₩2,124 | ₩2,124 | ₩1,911 | ₩1,911 | -10.06% | 1.4만 |
|---|
| 2025.12.23 | ₩1,924 | ₩2,392 | ₩1,911 | ₩2,124 | +10.42% | 12.4만 |
|---|
| 2025.12.22 | ₩1,643 | ₩2,018 | ₩1,643 | ₩1,844 | +12.20% | 3.3만 |
|---|
| 2025.12.19 | ₩1,550 | ₩1,951 | ₩1,550 | ₩1,844 | +18.97% | 6.2만 |
|---|
| 2025.12.18 | ₩2,191 | ₩2,258 | ₩1,817 | ₩1,871 | -14.63% | 2.1만 |
|---|
| 2025.12.17 | ₩2,405 | ₩2,432 | ₩1,964 | ₩2,084 | -13.33% | 5.6만 |
|---|
| 2025.12.16 | ₩2,483 | ₩2,483 | ₩2,245 | ₩2,245 | -9.58% | 1.8만 |
|---|
| 2025.12.15 | ₩2,378 | ₩2,378 | ₩2,112 | ₩2,218 | -6.74% | 7.7만 |
|---|
| 2025.12.12 | ₩2,325 | ₩2,465 | ₩2,325 | ₩2,418 | +4.02% | 1.4만 |
|---|
| 2025.12.11 | ₩2,472 | ₩2,472 | ₩2,365 | ₩2,365 | -4.32% | 1.6만 |
|---|
| 2025.12.10 | ₩2,352 | ₩2,505 | ₩2,352 | ₩2,365 | +0.57% | 3만 |
|---|
| 2025.12.09 | ₩2,539 | ₩2,579 | ₩2,178 | ₩2,378 | -6.32% | 5.2만 |
|---|
| 2025.12.08 | ₩2,138 | ₩2,940 | ₩2,138 | ₩2,472 | +15.62% | 25.6만 |
|---|
| 2025.12.05 | ₩2,044 | ₩2,712 | ₩1,964 | ₩2,165 | +5.88% | 29.2만 |
|---|
| 2025.12.04 | ₩2,145 | ₩2,205 | ₩1,996 | ₩2,018 | -5.92% | 5만 |
|---|
| 2025.12.03 | ₩2,084 | ₩2,165 | ₩1,617 | ₩2,165 | +3.85% | 6만 |
|---|
| 2025.12.02 | ₩2,365 | ₩2,365 | ₩1,777 | ₩2,059 | -12.94% | 5.1만 |
|---|
| 2025.12.01 | ₩2,712 | ₩2,712 | ₩2,392 | ₩2,392 | -11.82% | 1.7만 |
|---|
| 2025.11.28 | ₩2,619 | ₩2,724 | ₩2,512 | ₩2,712 | +3.57% | 5천 |
|---|
| 2025.11.26 | ₩2,646 | ₩2,739 | ₩2,458 | ₩2,458 | -7.07% | 2.6만 |
|---|
| 2025.11.25 | ₩2,672 | ₩2,672 | ₩2,565 | ₩2,624 | -1.80% | 5.8천 |
|---|
| 2025.11.24 | ₩2,712 | ₩2,794 | ₩2,699 | ₩2,752 | +1.48% | 8천 |
|---|
| 2025.11.21 | ₩2,873 | ₩2,886 | ₩2,793 | ₩2,793 | -2.79% | 7천 |
|---|
| 2025.11.20 | ₩2,993 | ₩2,993 | ₩2,793 | ₩2,793 | -6.70% | 7.9천 |
|---|
| 2025.11.19 | ₩2,966 | ₩2,993 | ₩2,819 | ₩2,899 | -2.25% | 1.4만 |
|---|
| 2025.11.18 | ₩3,180 | ₩3,180 | ₩2,926 | ₩2,940 | -7.56% | 3.3천 |
|---|
| 2025.11.17 | ₩3,407 | ₩3,407 | ₩2,940 | ₩3,167 | -7.06% | 1.3만 |
|---|
| 2025.11.14 | ₩2,993 | ₩3,207 | ₩2,940 | ₩2,953 | -1.34% | 2천 |
|---|
| 2025.11.13 | ₩3,299 | ₩3,314 | ₩2,859 | ₩3,086 | -6.44% | 2.9만 |
|---|
| 2025.11.12 | ₩3,775 | ₩3,775 | ₩3,407 | ₩3,407 | -9.73% | 1.2만 |
|---|
| 2025.11.11 | ₩3,569 | ₩3,821 | ₩3,421 | ₩3,421 | -4.16% | 6.9천 |
|---|
| 2025.11.10 | ₩3,621 | ₩3,674 | ₩3,481 | ₩3,501 | -3.32% | 1.5만 |
|---|
| 2025.11.07 | ₩3,594 | ₩3,813 | ₩3,474 | ₩3,474 | -3.35% | 8.2천 |
|---|
| 2025.11.06 | ₩3,434 | ₩4,302 | ₩3,434 | ₩3,541 | +3.11% | 5.4천 |
|---|
| 2025.11.05 | ₩3,501 | ₩3,781 | ₩3,501 | ₩3,648 | +4.20% | 2.1천 |
|---|
| 2025.11.04 | ₩3,594 | ₩3,598 | ₩3,434 | ₩3,447 | -4.09% | 3.6천 |
|---|
| 2025.11.03 | ₩3,594 | ₩4,302 | ₩3,594 | ₩3,755 | +4.46% | 4.3천 |
|---|
| 2025.10.31 | ₩3,701 | ₩4,075 | ₩3,537 | ₩3,581 | -3.25% | 8.5천 |
|---|
| 2025.10.30 | ₩4,008 | ₩4,155 | ₩3,541 | ₩3,634 | -9.33% | 2만 |
|---|
| 2025.10.29 | ₩4,209 | ₩4,209 | ₩4,169 | ₩4,169 | -0.95% | 1.8천 |
|---|
| 2025.10.28 | ₩4,008 | ₩4,276 | ₩4,008 | ₩4,049 | +1.00% | 4.4천 |
|---|
| 2025.10.27 | ₩4,570 | ₩4,570 | ₩4,142 | ₩4,195 | -8.19% | 6.2천 |
|---|
| 2025.10.24 | ₩4,548 | ₩4,548 | ₩4,022 | ₩4,182 | -8.05% | 1.3만 |
|---|
| 2025.10.23 | ₩4,195 | ₩4,369 | ₩4,008 | ₩4,195 | 0.00% | 1.5만 |
|---|
| 2025.10.22 | ₩4,097 | ₩4,169 | ₩4,036 | ₩4,149 | +1.27% | 3.9천 |
|---|
| 2025.10.21 | ₩4,302 | ₩4,328 | ₩3,888 | ₩3,948 | -8.23% | 1.1만 |
|---|
| 2025.10.20 | ₩3,942 | ₩4,516 | ₩3,942 | ₩4,195 | +6.44% | 3.2만 |
|---|
| 2025.10.17 | ₩3,902 | ₩4,089 | ₩3,902 | ₩3,982 | +2.05% | 1.6만 |
|---|
| 2025.10.16 | ₩3,942 | ₩3,942 | ₩3,714 | ₩3,881 | -1.53% | 6.5천 |
|---|
| 2025.10.15 | ₩3,942 | ₩4,089 | ₩3,797 | ₩3,982 | +1.02% | 1.7만 |
|---|
| 2025.10.14 | ₩3,907 | ₩4,008 | ₩3,907 | ₩3,942 | +0.89% | 5.3천 |
|---|
| 2025.10.13 | ₩4,070 | ₩4,070 | ₩3,861 | ₩3,861 | -5.12% | 3.6천 |
|---|
| 2025.10.10 | ₩4,022 | ₩4,075 | ₩3,803 | ₩3,890 | -3.29% | 7.7천 |
|---|