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 | ₩5,967 | ₩6,034 | ₩5,846 | ₩5,967 | 0.00% | 1.6만 |
| 2026.10.08 | ₩6,061 | ₩6,235 | ₩5,940 | ₩5,967 | -1.55% | 3.8만 |
| 2026.10.07 | ₩6,061 | ₩6,356 | ₩5,967 | ₩6,128 | +1.11% | 3.5만 |
| 2026.10.06 | ₩6,691 | ₩6,738 | ₩5,927 | ₩6,155 | -8.02% | 7.4만 |
| 2026.10.05 | ₩6,570 | ₩6,772 | ₩6,530 | ₩6,530 | -0.61% | 2.6만 |
| 2026.10.02 | ₩6,678 | ₩6,812 | ₩6,517 | ₩6,557 | -1.81% | 3.1만 |
| 2026.10.01 | ₩6,664 | ₩6,859 | ₩6,503 | ₩6,597 | -1.01% | 4.4만 |
| 2026.09.30 | ₩7,415 | ₩7,569 | ₩6,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,705 |
| -9.58% |
| 8.8만 |
| 2026.09.29 | ₩7,683 | ₩7,762 | ₩7,201 | ₩7,375 | -4.01% | 5.2만 |
|---|
| 2026.09.28 | ₩7,831 | ₩7,831 | ₩7,509 | ₩7,509 | -4.11% | 4.3만 |
|---|
| 2026.09.25 | ₩8,186 | ₩8,287 | ₩7,509 | ₩7,911 | -3.36% | 6.1만 |
|---|
| 2026.09.24 | ₩8,059 | ₩8,394 | ₩8,059 | ₩8,139 | +1.00% | 1.8만 |
|---|
| 2026.09.23 | ₩8,354 | ₩8,385 | ₩8,045 | ₩8,059 | -3.53% | 2.4만 |
|---|
| 2026.09.22 | ₩8,139 | ₩8,434 | ₩8,045 | ₩8,287 | +1.81% | 2.7만 |
|---|
| 2026.09.21 | ₩8,314 | ₩8,434 | ₩8,112 | ₩8,354 | +0.48% | 3.4만 |
|---|
| 2026.09.18 | ₩8,126 | ₩8,320 | ₩8,019 | ₩8,273 | +1.82% | 2.5만 |
|---|
| 2026.09.17 | ₩8,501 | ₩8,676 | ₩8,153 | ₩8,381 | -1.42% | 3.8만 |
|---|
| 2026.09.16 | ₩8,568 | ₩8,716 | ₩8,287 | ₩8,287 | -3.29% | 3.1만 |
|---|
| 2026.09.15 | ₩8,649 | ₩9,011 | ₩8,421 | ₩8,622 | -0.31% | 3.5만 |
|---|
| 2026.09.14 | ₩8,193 | ₩8,904 | ₩8,179 | ₩8,528 | +4.09% | 4.5만 |
|---|
| 2026.09.11 | ₩8,434 | ₩8,474 | ₩8,233 | ₩8,247 | -2.23% | 2.2만 |
|---|
| 2026.09.10 | ₩8,314 | ₩8,472 | ₩8,112 | ₩8,260 | -0.65% | 1.8만 |
|---|
| 2026.09.09 | ₩8,407 | ₩8,702 | ₩8,273 | ₩8,327 | -0.96% | 3.8만 |
|---|
| 2026.09.08 | ₩8,448 | ₩8,689 | ₩8,287 | ₩8,394 | -0.63% | 3.8만 |
|---|
| 2026.09.04 | ₩7,952 | ₩8,676 | ₩7,952 | ₩8,582 | +7.93% | 2.5만 |
|---|
| 2026.09.03 | ₩8,045 | ₩8,226 | ₩8,045 | ₩8,045 | 0.00% | 1.6만 |
|---|
| 2026.09.02 | ₩8,153 | ₩8,206 | ₩7,750 | ₩8,045 | -1.32% | 6.4만 |
|---|
| 2026.09.01 | ₩8,005 | ₩8,267 | ₩7,898 | ₩8,193 | +2.35% | 3.2만 |
|---|
| 2026.08.31 | ₩8,260 | ₩8,300 | ₩7,978 | ₩8,247 | -0.16% | 1.9만 |
|---|
| 2026.08.28 | ₩8,314 | ₩8,582 | ₩8,005 | ₩8,005 | -3.71% | 3.1만 |
|---|
| 2026.08.27 | ₩8,488 | ₩8,615 | ₩8,327 | ₩8,340 | -1.74% | 3.4만 |
|---|
| 2026.08.26 | ₩8,260 | ₩8,595 | ₩7,966 | ₩8,542 | +3.41% | 4.7만 |
|---|
| 2026.08.25 | ₩8,314 | ₩8,394 | ₩8,126 | ₩8,273 | -0.48% | 2.1만 |
|---|
| 2026.08.24 | ₩8,233 | ₩8,381 | ₩8,112 | ₩8,247 | +0.16% | 4.1만 |
|---|
| 2026.08.21 | ₩7,965 | ₩8,407 | ₩7,965 | ₩8,179 | +2.69% | 6.5만 |
|---|
| 2026.08.20 | ₩7,442 | ₩8,233 | ₩7,425 | ₩8,166 | +9.73% | 10.2만 |
|---|
| 2026.08.19 | ₩7,469 | ₩7,522 | ₩7,134 | ₩7,348 | -1.62% | 4.1만 |
|---|
| 2026.08.18 | ₩7,496 | ₩7,884 | ₩7,496 | ₩7,536 | +0.54% | 13.2만 |
|---|
| 2026.08.17 | ₩7,589 | ₩7,898 | ₩7,443 | ₩7,670 | +1.06% | 4.2만 |
|---|
| 2026.08.14 | ₩7,750 | ₩7,938 | ₩7,657 | ₩7,657 | -1.21% | 6.8만 |
|---|
| 2026.08.13 | ₩7,563 | ₩7,898 | ₩7,402 | ₩7,737 | +2.30% | 23만 |
|---|
| 2026.08.12 | ₩7,522 | ₩7,965 | ₩7,388 | ₩7,777 | +3.39% | 15.7만 |
|---|
| 2026.08.11 | ₩9,038 | ₩9,038 | ₩8,314 | ₩8,595 | -4.90% | 8만 |
|---|
| 2026.08.10 | ₩8,314 | ₩8,997 | ₩8,314 | ₩8,944 | +7.58% | 6.6만 |
|---|
| 2026.08.07 | ₩8,340 | ₩8,649 | ₩8,179 | ₩8,300 | -0.48% | 5.3만 |
|---|
| 2026.08.06 | ₩8,421 | ₩8,542 | ₩8,193 | ₩8,421 | 0.00% | 2.8만 |
|---|
| 2026.08.05 | ₩8,220 | ₩8,635 | ₩8,193 | ₩8,273 | +0.65% | 3.9만 |
|---|
| 2026.08.04 | ₩8,139 | ₩8,515 | ₩8,099 | ₩8,354 | +2.64% | 5.3만 |
|---|
| 2026.08.03 | ₩7,817 | ₩8,340 | ₩7,777 | ₩8,340 | +6.69% | 5.6만 |
|---|
| 2026.07.31 | ₩7,777 | ₩8,381 | ₩7,777 | ₩7,817 | +0.52% | 7.1만 |
|---|
| 2026.07.30 | ₩7,657 | ₩7,978 | ₩7,643 | ₩7,710 | +0.70% | 3.5만 |
|---|
| 2026.07.29 | ₩8,206 | ₩8,273 | ₩7,375 | ₩7,670 | -6.54% | 5.4만 |
|---|
| 2026.07.28 | ₩8,300 | ₩8,314 | ₩7,804 | ₩8,273 | -0.32% | 5.3만 |
|---|
| 2026.07.27 | ₩8,515 | ₩8,850 | ₩7,938 | ₩8,314 | -2.36% | 6.2만 |
|---|
| 2026.07.24 | ₩9,373 | ₩9,815 | ₩8,340 | ₩8,528 | -9.01% | 13.6만 |
|---|
| 2026.07.23 | ₩9,118 | ₩9,628 | ₩9,060 | ₩9,266 | +1.62% | 5.3만 |
|---|
| 2026.07.22 | ₩9,212 | ₩9,936 | ₩9,118 | ₩9,118 | -1.02% | 7.4만 |
|---|
| 2026.07.21 | ₩9,386 | ₩9,386 | ₩8,921 | ₩9,024 | -3.86% | 5만 |
|---|
| 2026.07.20 | ₩9,292 | ₩9,695 | ₩9,185 | ₩9,292 | 0.00% | 8.4만 |
|---|
| 2026.07.17 | ₩8,783 | ₩9,333 | ₩8,595 | ₩9,333 | +6.26% | 7.9만 |
|---|
| 2026.07.16 | ₩8,877 | ₩9,381 | ₩8,877 | ₩9,051 | +1.96% | 9.8만 |
|---|
| 2026.07.15 | ₩8,890 | ₩9,386 | ₩8,689 | ₩8,863 | -0.30% | 8.9만 |
|---|
| 2026.07.14 | ₩8,609 | ₩9,091 | ₩8,595 | ₩8,850 | +2.80% | 8.8만 |
|---|
| 2026.07.13 | ₩8,381 | ₩8,930 | ₩7,978 | ₩8,662 | +3.36% | 5.4만 |
|---|
| 2026.07.10 | ₩8,112 | ₩8,769 | ₩8,032 | ₩8,407 | +3.64% | 7.9만 |
|---|
| 2026.07.09 | ₩8,354 | ₩8,448 | ₩8,045 | ₩8,112 | -2.89% | 5만 |
|---|
| 2026.07.08 | ₩8,689 | ₩8,716 | ₩7,804 | ₩8,474 | -2.47% | 17.1만 |
|---|
| 2026.07.07 | ₩8,327 | ₩8,837 | ₩8,086 | ₩8,796 | +5.64% | 9.7만 |
|---|
| 2026.07.06 | ₩8,032 | ₩8,622 | ₩7,898 | ₩8,273 | +3.01% | 9.2만 |
|---|
| 2026.07.02 | ₩8,273 | ₩8,273 | ₩7,791 | ₩8,059 | -2.59% | 8.5만 |
|---|
| 2026.07.01 | ₩7,978 | ₩8,542 | ₩7,978 | ₩8,139 | +2.02% | 11.6만 |
|---|
| 2026.06.30 | ₩8,247 | ₩8,555 | ₩7,750 | ₩7,938 | -3.74% | 14.2만 |
|---|
| 2026.06.29 | ₩7,710 | ₩8,729 | ₩7,522 | ₩8,139 | +5.57% | 16.3만 |
|---|
| 2026.06.26 | ₩7,536 | ₩7,978 | ₩7,308 | ₩7,978 | +5.87% | 22.7만 |
|---|
| 2026.06.25 | ₩7,187 | ₩8,005 | ₩6,570 | ₩7,911 | +10.07% | 121.1만 |
|---|
| 2026.06.24 | ₩7,603 | ₩7,643 | ₩7,067 | ₩7,107 | -6.53% | 6.4만 |
|---|
| 2026.06.23 | ₩7,147 | ₩7,831 | ₩7,134 | ₩7,710 | +7.88% | 15.6만 |
|---|
| 2026.06.22 | ₩7,764 | ₩7,777 | ₩7,120 | ₩7,348 | -5.35% | 12.3만 |
|---|
| 2026.06.18 | ₩7,858 | ₩8,032 | ₩7,469 | ₩7,978 | +1.54% | 13.2만 |
|---|
| 2026.06.17 | ₩7,831 | ₩8,338 | ₩7,670 | ₩7,831 | 0.00% | 7.9만 |
|---|
| 2026.06.16 | ₩8,139 | ₩8,311 | ₩7,777 | ₩7,791 | -4.28% | 11.7만 |
|---|
| 2026.06.15 | ₩8,729 | ₩9,003 | ₩7,844 | ₩8,247 | -5.53% | 23.5만 |
|---|
| 2026.06.12 | ₩9,869 | ₩9,869 | ₩8,314 | ₩8,515 | -13.72% | 21.6만 |
|---|
| 2026.06.11 | ₩9,467 | ₩10,124 | ₩9,306 | ₩9,869 | +4.25% | 15.6만 |
|---|
| 2026.06.10 | ₩9,789 | ₩10,097 | ₩9,239 | ₩9,453 | -3.42% | 17.4만 |
|---|
| 2026.06.09 | ₩8,394 | ₩10,258 | ₩8,394 | ₩10,003 | +19.17% | 73.4만 |
|---|
| 2026.06.08 | ₩8,287 | ₩8,810 | ₩7,938 | ₩8,729 | +5.34% | 24.6만 |
|---|
| 2026.06.05 | ₩8,193 | ₩9,789 | ₩8,126 | ₩8,488 | +3.60% | 113.8만 |
|---|
| 2026.06.04 | ₩10,191 | ₩10,312 | ₩7,978 | ₩8,193 | -19.61% | 1289.1만 |
|---|
| 2026.06.03 | ₩7,254 | ₩7,737 | ₩6,852 | ₩7,509 | +3.51% | 21.1만 |
|---|
| 2026.06.02 | ₩7,040 | ₩7,375 | ₩6,906 | ₩7,080 | +0.57% | 10.4만 |
|---|
| 2026.06.01 | ₩7,241 | ₩7,442 | ₩6,946 | ₩7,107 | -1.85% | 10.5만 |
|---|
| 2026.05.29 | ₩7,241 | ₩7,509 | ₩6,919 | ₩7,335 | +1.30% | 19.2만 |
|---|
| 2026.05.28 | ₩7,509 | ₩7,838 | ₩7,053 | ₩7,294 | -2.86% | 25.8만 |
|---|
| 2026.05.27 | ₩7,321 | ₩7,589 | ₩6,772 | ₩7,469 | +2.01% | 19.7만 |
|---|
| 2026.05.26 | ₩7,040 | ₩7,992 | ₩6,986 | ₩7,402 | +5.14% | 29.5만 |
|---|
| 2026.05.22 | ₩6,986 | ₩7,301 | ₩6,906 | ₩6,932 | -0.77% | 13.7만 |
|---|
| 2026.05.21 | ₩7,254 | ₩7,308 | ₩6,798 | ₩7,174 | -1.11% | 16.4만 |
|---|
| 2026.05.20 | ₩6,973 | ₩7,254 | ₩6,879 | ₩7,174 | +2.88% | 12.6만 |
|---|
| 2026.05.19 | ₩7,496 | ₩7,777 | ₩6,919 | ₩6,919 | -7.69% | 20.5만 |
|---|
| 2026.05.18 | ₩7,616 | ₩8,206 | ₩7,522 | ₩7,563 | -0.70% | 23만 |
|---|
| 2026.05.15 | ₩8,206 | ₩8,421 | ₩7,415 | ₩7,429 | -9.48% | 37만 |
|---|
| 2026.05.14 | ₩8,542 | ₩8,716 | ₩8,247 | ₩8,461 | -0.94% | 15.2만 |
|---|
| 2026.05.13 | ₩9,641 | ₩9,923 | ₩8,394 | ₩8,528 | -11.54% | 37.7만 |
|---|
| 2026.05.12 | ₩10,244 | ₩10,432 | ₩9,319 | ₩9,427 | -7.98% | 26.8만 |
|---|
| 2026.05.11 | ₩9,587 | ₩10,459 | ₩9,587 | ₩10,258 | +6.99% | 21만 |
|---|
| 2026.05.08 | ₩10,325 | ₩10,325 | ₩9,480 | ₩9,587 | -7.14% | 25만 |
|---|
| 2026.05.07 | ₩10,392 | ₩10,955 | ₩10,084 | ₩10,244 | -1.42% | 27.7만 |
|---|
| 2026.05.06 | ₩10,244 | ₩10,338 | ₩9,185 | ₩9,923 | -3.14% | 25.9만 |
|---|
| 2026.05.05 | ₩9,829 | ₩10,902 | ₩9,806 | ₩10,231 | +4.09% | 27.6만 |
|---|
| 2026.05.04 | ₩11,143 | ₩11,347 | ₩10,043 | ₩10,191 | -8.54% | 50.9만 |
|---|
| 2026.05.01 | ₩11,492 | ₩12,280 | ₩11,036 | ₩11,559 | +0.58% | 67.5만 |
|---|
| 2026.04.30 | ₩12,162 | ₩12,913 | ₩11,264 | ₩11,907 | -2.09% | 75만 |
|---|
| 2026.04.29 | ₩14,106 | ₩14,361 | ₩11,210 | ₩12,604 | -10.65% | 131.6만 |
|---|
| 2026.04.28 | ₩14,549 | ₩14,643 | ₩12,784 | ₩13,302 | -8.57% | 99.7만 |
|---|
| 2026.04.27 | ₩12,604 | ₩17,231 | ₩12,095 | ₩14,884 | +18.09% | 469.1만 |
|---|
| 2026.04.24 | ₩12,082 | ₩13,677 | ₩11,577 | ₩12,578 | +4.11% | 137.7만 |
|---|
| 2026.04.23 | ₩11,398 | ₩12,377 | ₩10,995 | ₩12,377 | +8.59% | 130.6만 |
|---|
| 2026.04.22 | ₩10,526 | ₩12,444 | ₩10,526 | ₩11,398 | +8.28% | 237.1만 |
|---|
| 2026.04.21 | ₩10,660 | ₩10,969 | ₩9,668 | ₩10,137 | -4.91% | 74.2만 |
|---|
| 2026.04.20 | ₩9,815 | ₩11,589 | ₩9,482 | ₩10,888 | +10.93% | 120.1만 |
|---|
| 2026.04.17 | ₩10,258 | ₩11,143 | ₩9,614 | ₩10,164 | -0.92% | 168만 |
|---|
| 2026.04.16 | ₩8,582 | ₩10,258 | ₩8,045 | ₩10,110 | +17.81% | 215.9만 |
|---|
| 2026.04.15 | ₩9,199 | ₩9,882 | ₩7,777 | ₩8,045 | -12.54% | 405.6만 |
|---|
| 2026.04.14 | ₩14,093 | ₩15,742 | ₩9,654 | ₩9,936 | -29.50% | 9120.7만 |
|---|
| 2026.04.13 | ₩5,820 | ₩6,906 | ₩5,820 | ₩6,825 | +17.28% | 74.1만 |
|---|
| 2026.04.10 | ₩5,417 | ₩5,873 | ₩5,243 | ₩5,752 | +6.19% | 10.7만 |
|---|
| 2026.04.09 | ₩4,935 | ₩5,511 | ₩4,546 | ₩5,364 | +8.70% | 14.9만 |
|---|
| 2026.04.08 | ₩5,283 | ₩5,323 | ₩4,841 | ₩4,935 | -6.60% | 5.9만 |
|---|
| 2026.04.07 | ₩5,069 | ₩5,189 | ₩4,908 | ₩5,095 | +0.53% | 3.8만 |
|---|
| 2026.04.06 | ₩4,733 | ₩5,069 | ₩4,727 | ₩5,069 | +7.08% | 6.5만 |
|---|
| 2026.04.02 | ₩4,331 | ₩4,733 | ₩4,331 | ₩4,640 | +7.12% | 6.4만 |
|---|
| 2026.04.01 | ₩4,787 | ₩4,975 | ₩4,398 | ₩4,398 | -8.12% | 7.2만 |
|---|
| 2026.03.31 | ₩4,210 | ₩5,002 | ₩4,157 | ₩4,666 | +10.83% | 13.6만 |
|---|
| 2026.03.30 | ₩4,304 | ₩4,402 | ₩3,848 | ₩4,090 | -4.98% | 8.7만 |
|---|
| 2026.03.27 | ₩4,438 | ₩4,492 | ₩4,090 | ₩4,304 | -3.02% | 9.6만 |
|---|
| 2026.03.26 | ₩4,814 | ₩4,888 | ₩4,398 | ₩4,425 | -8.08% | 15.7만 |
|---|
| 2026.03.25 | ₩5,216 | ₩5,216 | ₩4,881 | ₩4,908 | -5.91% | 8.7만 |
|---|
| 2026.03.24 | ₩5,136 | ₩5,350 | ₩5,048 | ₩5,082 | -1.04% | 8.6만 |
|---|
| 2026.03.23 | ₩5,203 | ₩5,350 | ₩5,097 | ₩5,149 | -1.03% | 4.3만 |
|---|
| 2026.03.20 | ₩5,270 | ₩5,337 | ₩5,028 | ₩5,230 | -0.76% | 21.3만 |
|---|
| 2026.03.19 | ₩5,377 | ₩5,479 | ₩5,162 | ₩5,270 | -2.00% | 7.5만 |
|---|
| 2026.03.18 | ₩5,364 | ₩5,712 | ₩5,323 | ₩5,444 | +1.50% | 9.1만 |
|---|
| 2026.03.17 | ₩5,162 | ₩6,034 | ₩5,162 | ₩5,766 | +11.69% | 16.1만 |
|---|
| 2026.03.16 | ₩5,350 | ₩5,350 | ₩5,042 | ₩5,149 | -3.76% | 9.6만 |
|---|
| 2026.03.13 | ₩5,337 | ₩5,337 | ₩5,069 | ₩5,109 | -4.27% | 8.5만 |
|---|
| 2026.03.12 | ₩5,390 | ₩5,404 | ₩5,176 | ₩5,270 | -2.24% | 7.9만 |
|---|
| 2026.03.11 | ₩5,431 | ₩5,613 | ₩5,069 | ₩5,364 | -1.23% | 28.9만 |
|---|
| 2026.03.10 | ₩6,155 | ₩6,674 | ₩5,712 | ₩5,752 | -6.54% | 47.6만 |
|---|
| 2026.03.09 | ₩6,021 | ₩6,208 | ₩5,498 | ₩6,021 | 0.00% | 10만 |
|---|
| 2026.03.06 | ₩5,672 | ₩6,342 | ₩5,605 | ₩5,833 | +2.84% | 14.9만 |
|---|
| 2026.03.05 | ₩5,672 | ₩6,088 | ₩5,592 | ₩5,739 | +1.18% | 10.8만 |
|---|
| 2026.03.04 | ₩5,283 | ₩5,840 | ₩5,230 | ₩5,712 | +8.12% | 12.5만 |
|---|
| 2026.03.03 | ₩5,404 | ₩5,498 | ₩5,015 | ₩5,337 | -1.24% | 21.8만 |
|---|
| 2026.03.02 | ₩5,565 | ₩5,860 | ₩5,390 | ₩5,672 | +1.93% | 15만 |
|---|
| 2026.02.27 | ₩6,021 | ₩6,119 | ₩5,645 | ₩5,860 | -2.67% | 17만 |
|---|
| 2026.02.26 | ₩5,820 | ₩6,168 | ₩5,659 | ₩6,088 | +4.61% | 12.3만 |
|---|
| 2026.02.25 | ₩5,645 | ₩5,900 | ₩5,571 | ₩5,873 | +4.04% | 11.4만 |
|---|
| 2026.02.24 | ₩5,632 | ₩5,900 | ₩5,431 | ₩5,645 | +0.24% | 17만 |
|---|
| 2026.02.23 | ₩6,007 | ₩6,034 | ₩5,578 | ₩5,699 | -5.13% | 10.8만 |
|---|
| 2026.02.20 | ₩6,624 | ₩6,678 | ₩6,168 | ₩6,168 | -6.88% | 22.9만 |
|---|
| 2026.02.19 | ₩5,940 | ₩6,678 | ₩5,873 | ₩6,570 | +10.61% | 24.9만 |
|---|
| 2026.02.18 | ₩5,404 | ₩6,477 | ₩5,246 | ₩6,021 | +11.41% | 35.6만 |
|---|
| 2026.02.17 | ₩5,364 | ₩5,726 | ₩5,098 | ₩5,404 | +0.75% | 20.1만 |
|---|
| 2026.02.13 | ₩5,364 | ₩5,927 | ₩5,189 | ₩5,404 | +0.75% | 27만 |
|---|
| 2026.02.12 | ₩5,712 | ₩5,846 | ₩5,162 | ₩5,364 | -6.10% | 44.6만 |
|---|
| 2026.02.11 | ₩6,852 | ₩6,852 | ₩5,712 | ₩5,846 | -14.68% | 36.6만 |
|---|
| 2026.02.10 | ₩6,758 | ₩6,758 | ₩6,047 | ₩6,503 | -3.77% | 32.5만 |
|---|
| 2026.02.09 | ₩7,254 | ₩7,737 | ₩6,047 | ₩6,772 | -6.65% | 71.9만 |
|---|
| 2026.02.06 | ₩6,088 | ₩7,563 | ₩6,034 | ₩7,093 | +16.52% | 70.5만 |
|---|
| 2026.02.05 | ₩6,664 | ₩6,725 | ₩5,860 | ₩6,074 | -8.85% | 73.3만 |
|---|
| 2026.02.04 | ₩7,643 | ₩7,844 | ₩6,530 | ₩7,147 | -6.49% | 44만 |
|---|
| 2026.02.03 | ₩8,260 | ₩8,267 | ₩7,201 | ₩7,616 | -7.79% | 48.3만 |
|---|
| 2026.02.02 | ₩8,595 | ₩9,024 | ₩8,059 | ₩8,421 | -2.03% | 36.7만 |
|---|
| 2026.01.30 | ₩10,043 | ₩10,043 | ₩8,116 | ₩9,064 | -9.75% | 71.6만 |
|---|
| 2026.01.29 | ₩11,411 | ₩12,712 | ₩10,084 | ₩10,593 | -7.17% | 121.4만 |
|---|
| 2026.01.28 | ₩9,561 | ₩12,665 | ₩9,400 | ₩10,727 | +12.20% | 404.4만 |
|---|
| 2026.01.27 | ₩10,097 | ₩10,446 | ₩8,582 | ₩9,547 | -5.44% | 98.8만 |
|---|
| 2026.01.26 | ₩10,338 | ₩11,599 | ₩9,467 | ₩9,748 | -5.71% | 103.5만 |
|---|
| 2026.01.23 | ₩12,953 | ₩13,449 | ₩11,076 | ₩11,129 | -14.08% | 134.9만 |
|---|
| 2026.01.22 | ₩13,168 | ₩15,756 | ₩12,108 | ₩13,489 | +2.44% | 763.8만 |
|---|
| 2026.01.21 | ₩16,520 | ₩16,722 | ₩9,654 | ₩10,566 | -36.04% | 557.3만 |
|---|
| 2026.01.20 | ₩18,639 | ₩20,918 | ₩15,420 | ₩16,413 | -11.94% | 241.2만 |
|---|
| 2026.01.16 | ₩33,523 | ₩38,323 | ₩22,406 | ₩22,634 | -32.48% | 758만 |
|---|
| 2026.01.15 | ₩30,640 | ₩39,557 | ₩27,488 | ₩31,846 | +3.94% | 2339.1만 |
|---|
| 2026.01.14 | ₩20,784 | ₩45,162 | ₩16,533 | ₩25,330 | +21.87% | 8249.1만 |
|---|
| 2026.01.13 | ₩4,076 | ₩4,760 | ₩3,946 | ₩4,720 | +15.79% | 13.1만 |
|---|
| 2026.01.12 | ₩3,553 | ₩4,157 | ₩3,392 | ₩4,023 | +13.21% | 28.1만 |
|---|
| 2026.01.09 | ₩3,218 | ₩3,607 | ₩3,178 | ₩3,527 | +9.58% | 141만 |
|---|
| 2026.01.08 | ₩3,620 | ₩4,233 | ₩2,977 | ₩3,017 | -16.67% | 67.1만 |
|---|
| 2026.01.07 | ₩3,486 | ₩3,701 | ₩3,178 | ₩3,486 | 0.00% | 12.7만 |
|---|
| 2026.01.06 | ₩3,245 | ₩3,835 | ₩3,245 | ₩3,433 | +5.79% | 12.9만 |
|---|
| 2026.01.05 | ₩2,937 | ₩3,553 | ₩2,937 | ₩3,406 | +15.98% | 6.4만 |
|---|
| 2026.01.02 | ₩2,749 | ₩3,017 | ₩2,576 | ₩2,937 | +6.83% | 7.7만 |
|---|
| 2025.12.31 | ₩2,333 | ₩2,762 | ₩2,293 | ₩2,762 | +18.39% | 2.6만 |
|---|
| 2025.12.30 | ₩2,011 | ₩2,802 | ₩2,011 | ₩2,400 | +19.33% | 13.4만 |
|---|
| 2025.12.29 | ₩1,877 | ₩2,145 | ₩1,743 | ₩2,145 | +14.29% | 6.9만 |
|---|
| 2025.12.26 | ₩2,011 | ₩2,191 | ₩1,716 | ₩1,891 | -6.00% | 9.1만 |
|---|
| 2025.12.24 | ₩2,132 | ₩2,132 | ₩1,917 | ₩1,917 | -10.06% | 1.4만 |
|---|
| 2025.12.23 | ₩1,931 | ₩2,400 | ₩1,917 | ₩2,132 | +10.42% | 12.4만 |
|---|
| 2025.12.22 | ₩1,649 | ₩2,025 | ₩1,649 | ₩1,850 | +12.20% | 3.3만 |
|---|
| 2025.12.19 | ₩1,555 | ₩1,958 | ₩1,555 | ₩1,850 | +18.97% | 6.2만 |
|---|
| 2025.12.18 | ₩2,199 | ₩2,266 | ₩1,824 | ₩1,877 | -14.63% | 2.1만 |
|---|
| 2025.12.17 | ₩2,414 | ₩2,440 | ₩1,971 | ₩2,092 | -13.33% | 5.6만 |
|---|
| 2025.12.16 | ₩2,491 | ₩2,491 | ₩2,253 | ₩2,253 | -9.58% | 1.8만 |
|---|
| 2025.12.15 | ₩2,387 | ₩2,387 | ₩2,120 | ₩2,226 | -6.74% | 7.7만 |
|---|
| 2025.12.12 | ₩2,333 | ₩2,474 | ₩2,333 | ₩2,427 | +4.02% | 1.4만 |
|---|
| 2025.12.11 | ₩2,481 | ₩2,481 | ₩2,373 | ₩2,373 | -4.32% | 1.6만 |
|---|
| 2025.12.10 | ₩2,360 | ₩2,514 | ₩2,360 | ₩2,373 | +0.57% | 3만 |
|---|
| 2025.12.09 | ₩2,548 | ₩2,588 | ₩2,186 | ₩2,387 | -6.32% | 5.2만 |
|---|
| 2025.12.08 | ₩2,145 | ₩2,950 | ₩2,145 | ₩2,481 | +15.62% | 25.6만 |
|---|
| 2025.12.05 | ₩2,052 | ₩2,722 | ₩1,971 | ₩2,172 | +5.88% | 29.2만 |
|---|
| 2025.12.04 | ₩2,152 | ₩2,212 | ₩2,003 | ₩2,025 | -5.92% | 5만 |
|---|
| 2025.12.03 | ₩2,092 | ₩2,172 | ₩1,622 | ₩2,172 | +3.85% | 6만 |
|---|
| 2025.12.02 | ₩2,373 | ₩2,373 | ₩1,783 | ₩2,066 | -12.94% | 5.1만 |
|---|
| 2025.12.01 | ₩2,722 | ₩2,722 | ₩2,400 | ₩2,400 | -11.82% | 1.7만 |
|---|
| 2025.11.28 | ₩2,628 | ₩2,734 | ₩2,521 | ₩2,722 | +3.57% | 5천 |
|---|
| 2025.11.26 | ₩2,655 | ₩2,749 | ₩2,467 | ₩2,467 | -7.07% | 2.6만 |
|---|
| 2025.11.25 | ₩2,682 | ₩2,682 | ₩2,575 | ₩2,634 | -1.80% | 5.8천 |
|---|
| 2025.11.24 | ₩2,722 | ₩2,804 | ₩2,709 | ₩2,762 | +1.48% | 8천 |
|---|
| 2025.11.21 | ₩2,883 | ₩2,896 | ₩2,802 | ₩2,802 | -2.79% | 7천 |
|---|
| 2025.11.20 | ₩3,004 | ₩3,004 | ₩2,802 | ₩2,802 | -6.70% | 7.9천 |
|---|
| 2025.11.19 | ₩2,977 | ₩3,004 | ₩2,829 | ₩2,910 | -2.25% | 1.4만 |
|---|
| 2025.11.18 | ₩3,191 | ₩3,191 | ₩2,937 | ₩2,950 | -7.56% | 3.3천 |
|---|
| 2025.11.17 | ₩3,419 | ₩3,419 | ₩2,950 | ₩3,178 | -7.06% | 1.3만 |
|---|
| 2025.11.14 | ₩3,004 | ₩3,218 | ₩2,950 | ₩2,963 | -1.34% | 2천 |
|---|
| 2025.11.13 | ₩3,311 | ₩3,325 | ₩2,870 | ₩3,097 | -6.44% | 2.9만 |
|---|
| 2025.11.12 | ₩3,788 | ₩3,788 | ₩3,419 | ₩3,419 | -9.73% | 1.2만 |
|---|
| 2025.11.11 | ₩3,582 | ₩3,835 | ₩3,433 | ₩3,433 | -4.16% | 6.9천 |
|---|
| 2025.11.10 | ₩3,634 | ₩3,687 | ₩3,493 | ₩3,513 | -3.32% | 1.5만 |
|---|
| 2025.11.07 | ₩3,607 | ₩3,827 | ₩3,486 | ₩3,486 | -3.35% | 8.2천 |
|---|
| 2025.11.06 | ₩3,446 | ₩4,318 | ₩3,446 | ₩3,553 | +3.11% | 5.4천 |
|---|
| 2025.11.05 | ₩3,513 | ₩3,795 | ₩3,513 | ₩3,661 | +4.20% | 2.1천 |
|---|
| 2025.11.04 | ₩3,607 | ₩3,611 | ₩3,446 | ₩3,460 | -4.09% | 3.6천 |
|---|
| 2025.11.03 | ₩3,607 | ₩4,318 | ₩3,607 | ₩3,768 | +4.46% | 4.3천 |
|---|
| 2025.10.31 | ₩3,714 | ₩4,090 | ₩3,549 | ₩3,594 | -3.25% | 8.5천 |
|---|
| 2025.10.30 | ₩4,023 | ₩4,170 | ₩3,553 | ₩3,647 | -9.33% | 2만 |
|---|
| 2025.10.29 | ₩4,224 | ₩4,224 | ₩4,184 | ₩4,184 | -0.95% | 1.8천 |
|---|
| 2025.10.28 | ₩4,023 | ₩4,291 | ₩4,023 | ₩4,063 | +1.00% | 4.4천 |
|---|
| 2025.10.27 | ₩4,586 | ₩4,586 | ₩4,157 | ₩4,210 | -8.19% | 6.2천 |
|---|
| 2025.10.24 | ₩4,564 | ₩4,564 | ₩4,036 | ₩4,197 | -8.05% | 1.3만 |
|---|
| 2025.10.23 | ₩4,210 | ₩4,385 | ₩4,023 | ₩4,210 | 0.00% | 1.5만 |
|---|
| 2025.10.22 | ₩4,111 | ₩4,184 | ₩4,051 | ₩4,163 | +1.27% | 3.9천 |
|---|
| 2025.10.21 | ₩4,318 | ₩4,343 | ₩3,902 | ₩3,962 | -8.23% | 1.1만 |
|---|
| 2025.10.20 | ₩3,956 | ₩4,532 | ₩3,956 | ₩4,210 | +6.44% | 3.2만 |
|---|
| 2025.10.17 | ₩3,915 | ₩4,103 | ₩3,915 | ₩3,996 | +2.05% | 1.6만 |
|---|
| 2025.10.16 | ₩3,956 | ₩3,956 | ₩3,728 | ₩3,895 | -1.53% | 6.5천 |
|---|
| 2025.10.15 | ₩3,956 | ₩4,103 | ₩3,811 | ₩3,996 | +1.02% | 1.7만 |
|---|
| 2025.10.14 | ₩3,921 | ₩4,023 | ₩3,921 | ₩3,956 | +0.89% | 5.3천 |
|---|
| 2025.10.13 | ₩4,084 | ₩4,084 | ₩3,875 | ₩3,875 | -5.12% | 3.6천 |
|---|
| 2025.10.10 | ₩4,036 | ₩4,090 | ₩3,816 | ₩3,903 | -3.29% | 7.7천 |
|---|