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 | ₩5,937 | ₩6,004 | ₩5,817 | ₩5,937 | 0.00% | 1.6만 |
| 2026.10.08 | ₩6,031 | ₩6,204 | ₩5,911 | ₩5,937 | -1.55% | 3.8만 |
| 2026.10.07 | ₩6,031 | ₩6,324 | ₩5,937 | ₩6,097 | +1.11% | 3.5만 |
| 2026.10.06 | ₩6,658 | ₩6,704 | ₩5,897 | ₩6,124 | -8.02% | 7.4만 |
| 2026.10.05 | ₩6,538 | ₩6,738 | ₩6,498 | ₩6,498 | -0.61% | 2.6만 |
| 2026.10.02 | ₩6,644 | ₩6,778 | ₩6,484 | ₩6,524 | -1.81% | 3.1만 |
| 2026.10.01 | ₩6,631 | ₩6,824 | ₩6,471 | ₩6,564 | -1.01% | 4.4만 |
| 2026.09.30 | ₩7,378 | ₩7,532 | ₩6,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,671 |
| -9.58% |
| 8.8만 |
| 2026.09.29 | ₩7,645 | ₩7,724 | ₩7,165 | ₩7,338 | -4.01% | 5.2만 |
|---|
| 2026.09.28 | ₩7,792 | ₩7,792 | ₩7,472 | ₩7,472 | -4.11% | 4.3만 |
|---|
| 2026.09.25 | ₩8,145 | ₩8,245 | ₩7,472 | ₩7,872 | -3.36% | 6.1만 |
|---|
| 2026.09.24 | ₩8,019 | ₩8,352 | ₩8,019 | ₩8,099 | +1.00% | 1.8만 |
|---|
| 2026.09.23 | ₩8,312 | ₩8,343 | ₩8,005 | ₩8,019 | -3.53% | 2.4만 |
|---|
| 2026.09.22 | ₩8,099 | ₩8,392 | ₩8,005 | ₩8,245 | +1.81% | 2.7만 |
|---|
| 2026.09.21 | ₩8,272 | ₩8,392 | ₩8,072 | ₩8,312 | +0.48% | 3.4만 |
|---|
| 2026.09.18 | ₩8,085 | ₩8,279 | ₩7,979 | ₩8,232 | +1.82% | 2.5만 |
|---|
| 2026.09.17 | ₩8,459 | ₩8,632 | ₩8,112 | ₩8,339 | -1.42% | 3.8만 |
|---|
| 2026.09.16 | ₩8,526 | ₩8,672 | ₩8,245 | ₩8,245 | -3.29% | 3.1만 |
|---|
| 2026.09.15 | ₩8,606 | ₩8,966 | ₩8,379 | ₩8,579 | -0.31% | 3.5만 |
|---|
| 2026.09.14 | ₩8,152 | ₩8,859 | ₩8,139 | ₩8,486 | +4.09% | 4.5만 |
|---|
| 2026.09.11 | ₩8,392 | ₩8,432 | ₩8,192 | ₩8,205 | -2.23% | 2.2만 |
|---|
| 2026.09.10 | ₩8,272 | ₩8,430 | ₩8,072 | ₩8,219 | -0.65% | 1.8만 |
|---|
| 2026.09.09 | ₩8,365 | ₩8,659 | ₩8,232 | ₩8,285 | -0.96% | 3.8만 |
|---|
| 2026.09.08 | ₩8,406 | ₩8,646 | ₩8,245 | ₩8,352 | -0.63% | 3.8만 |
|---|
| 2026.09.04 | ₩7,912 | ₩8,632 | ₩7,912 | ₩8,539 | +7.93% | 2.5만 |
|---|
| 2026.09.03 | ₩8,005 | ₩8,185 | ₩8,005 | ₩8,005 | 0.00% | 1.6만 |
|---|
| 2026.09.02 | ₩8,112 | ₩8,165 | ₩7,712 | ₩8,005 | -1.32% | 6.4만 |
|---|
| 2026.09.01 | ₩7,965 | ₩8,225 | ₩7,858 | ₩8,152 | +2.35% | 3.2만 |
|---|
| 2026.08.31 | ₩8,219 | ₩8,259 | ₩7,939 | ₩8,205 | -0.16% | 1.9만 |
|---|
| 2026.08.28 | ₩8,272 | ₩8,539 | ₩7,965 | ₩7,965 | -3.71% | 3.1만 |
|---|
| 2026.08.27 | ₩8,446 | ₩8,572 | ₩8,285 | ₩8,299 | -1.74% | 3.4만 |
|---|
| 2026.08.26 | ₩8,219 | ₩8,552 | ₩7,927 | ₩8,499 | +3.41% | 4.7만 |
|---|
| 2026.08.25 | ₩8,272 | ₩8,352 | ₩8,085 | ₩8,232 | -0.48% | 2.1만 |
|---|
| 2026.08.24 | ₩8,192 | ₩8,339 | ₩8,072 | ₩8,205 | +0.16% | 4.1만 |
|---|
| 2026.08.21 | ₩7,925 | ₩8,365 | ₩7,925 | ₩8,139 | +2.69% | 6.5만 |
|---|
| 2026.08.20 | ₩7,405 | ₩8,192 | ₩7,388 | ₩8,125 | +9.73% | 10.2만 |
|---|
| 2026.08.19 | ₩7,432 | ₩7,485 | ₩7,098 | ₩7,311 | -1.62% | 4.1만 |
|---|
| 2026.08.18 | ₩7,458 | ₩7,845 | ₩7,458 | ₩7,498 | +0.54% | 13.2만 |
|---|
| 2026.08.17 | ₩7,552 | ₩7,858 | ₩7,406 | ₩7,632 | +1.06% | 4.2만 |
|---|
| 2026.08.14 | ₩7,712 | ₩7,899 | ₩7,618 | ₩7,618 | -1.21% | 6.8만 |
|---|
| 2026.08.13 | ₩7,525 | ₩7,858 | ₩7,365 | ₩7,698 | +2.30% | 23만 |
|---|
| 2026.08.12 | ₩7,485 | ₩7,925 | ₩7,351 | ₩7,738 | +3.39% | 15.7만 |
|---|
| 2026.08.11 | ₩8,993 | ₩8,993 | ₩8,272 | ₩8,552 | -4.90% | 8만 |
|---|
| 2026.08.10 | ₩8,272 | ₩8,953 | ₩8,272 | ₩8,899 | +7.58% | 6.6만 |
|---|
| 2026.08.07 | ₩8,299 | ₩8,606 | ₩8,139 | ₩8,259 | -0.48% | 5.3만 |
|---|
| 2026.08.06 | ₩8,379 | ₩8,499 | ₩8,152 | ₩8,379 | 0.00% | 2.8만 |
|---|
| 2026.08.05 | ₩8,179 | ₩8,592 | ₩8,152 | ₩8,232 | +0.65% | 3.9만 |
|---|
| 2026.08.04 | ₩8,099 | ₩8,472 | ₩8,059 | ₩8,312 | +2.64% | 5.3만 |
|---|
| 2026.08.03 | ₩7,778 | ₩8,299 | ₩7,738 | ₩8,299 | +6.69% | 5.6만 |
|---|
| 2026.07.31 | ₩7,738 | ₩8,339 | ₩7,738 | ₩7,778 | +0.52% | 7.1만 |
|---|
| 2026.07.30 | ₩7,618 | ₩7,939 | ₩7,605 | ₩7,672 | +0.70% | 3.5만 |
|---|
| 2026.07.29 | ₩8,165 | ₩8,232 | ₩7,338 | ₩7,632 | -6.54% | 5.4만 |
|---|
| 2026.07.28 | ₩8,259 | ₩8,272 | ₩7,765 | ₩8,232 | -0.32% | 5.3만 |
|---|
| 2026.07.27 | ₩8,472 | ₩8,806 | ₩7,899 | ₩8,272 | -2.36% | 6.2만 |
|---|
| 2026.07.24 | ₩9,326 | ₩9,766 | ₩8,299 | ₩8,486 | -9.01% | 13.6만 |
|---|
| 2026.07.23 | ₩9,073 | ₩9,580 | ₩9,015 | ₩9,219 | +1.62% | 5.3만 |
|---|
| 2026.07.22 | ₩9,166 | ₩9,886 | ₩9,073 | ₩9,073 | -1.02% | 7.4만 |
|---|
| 2026.07.21 | ₩9,339 | ₩9,339 | ₩8,876 | ₩8,979 | -3.86% | 5만 |
|---|
| 2026.07.20 | ₩9,246 | ₩9,646 | ₩9,139 | ₩9,246 | 0.00% | 8.4만 |
|---|
| 2026.07.17 | ₩8,739 | ₩9,286 | ₩8,552 | ₩9,286 | +6.26% | 7.9만 |
|---|
| 2026.07.16 | ₩8,832 | ₩9,334 | ₩8,832 | ₩9,006 | +1.96% | 9.8만 |
|---|
| 2026.07.15 | ₩8,846 | ₩9,339 | ₩8,646 | ₩8,819 | -0.30% | 8.9만 |
|---|
| 2026.07.14 | ₩8,566 | ₩9,046 | ₩8,552 | ₩8,806 | +2.80% | 8.8만 |
|---|
| 2026.07.13 | ₩8,339 | ₩8,886 | ₩7,939 | ₩8,619 | +3.36% | 5.4만 |
|---|
| 2026.07.10 | ₩8,072 | ₩8,726 | ₩7,992 | ₩8,365 | +3.64% | 7.9만 |
|---|
| 2026.07.09 | ₩8,312 | ₩8,406 | ₩8,005 | ₩8,072 | -2.89% | 5만 |
|---|
| 2026.07.08 | ₩8,646 | ₩8,672 | ₩7,765 | ₩8,432 | -2.47% | 17.1만 |
|---|
| 2026.07.07 | ₩8,285 | ₩8,792 | ₩8,045 | ₩8,752 | +5.64% | 9.7만 |
|---|
| 2026.07.06 | ₩7,992 | ₩8,579 | ₩7,858 | ₩8,232 | +3.01% | 9.2만 |
|---|
| 2026.07.02 | ₩8,232 | ₩8,232 | ₩7,752 | ₩8,019 | -2.59% | 8.5만 |
|---|
| 2026.07.01 | ₩7,939 | ₩8,499 | ₩7,939 | ₩8,099 | +2.02% | 11.6만 |
|---|
| 2026.06.30 | ₩8,205 | ₩8,512 | ₩7,712 | ₩7,899 | -3.74% | 14.2만 |
|---|
| 2026.06.29 | ₩7,672 | ₩8,686 | ₩7,485 | ₩8,099 | +5.57% | 16.3만 |
|---|
| 2026.06.26 | ₩7,498 | ₩7,939 | ₩7,271 | ₩7,939 | +5.87% | 22.7만 |
|---|
| 2026.06.25 | ₩7,151 | ₩7,965 | ₩6,538 | ₩7,872 | +10.07% | 121.1만 |
|---|
| 2026.06.24 | ₩7,565 | ₩7,605 | ₩7,031 | ₩7,071 | -6.53% | 6.4만 |
|---|
| 2026.06.23 | ₩7,111 | ₩7,792 | ₩7,098 | ₩7,672 | +7.88% | 15.6만 |
|---|
| 2026.06.22 | ₩7,725 | ₩7,738 | ₩7,085 | ₩7,311 | -5.35% | 12.3만 |
|---|
| 2026.06.18 | ₩7,818 | ₩7,992 | ₩7,432 | ₩7,939 | +1.54% | 13.2만 |
|---|
| 2026.06.17 | ₩7,792 | ₩8,296 | ₩7,632 | ₩7,792 | 0.00% | 7.9만 |
|---|
| 2026.06.16 | ₩8,099 | ₩8,269 | ₩7,738 | ₩7,752 | -4.28% | 11.7만 |
|---|
| 2026.06.15 | ₩8,686 | ₩8,958 | ₩7,805 | ₩8,205 | -5.53% | 23.5만 |
|---|
| 2026.06.12 | ₩9,820 | ₩9,820 | ₩8,272 | ₩8,472 | -13.72% | 21.6만 |
|---|
| 2026.06.11 | ₩9,420 | ₩10,073 | ₩9,259 | ₩9,820 | +4.25% | 15.6만 |
|---|
| 2026.06.10 | ₩9,740 | ₩10,047 | ₩9,193 | ₩9,406 | -3.42% | 17.4만 |
|---|
| 2026.06.09 | ₩8,352 | ₩10,207 | ₩8,352 | ₩9,953 | +19.17% | 73.4만 |
|---|
| 2026.06.08 | ₩8,245 | ₩8,766 | ₩7,899 | ₩8,686 | +5.34% | 24.6만 |
|---|
| 2026.06.05 | ₩8,152 | ₩9,740 | ₩8,085 | ₩8,446 | +3.60% | 113.8만 |
|---|
| 2026.06.04 | ₩10,140 | ₩10,260 | ₩7,939 | ₩8,152 | -19.61% | 1289.1만 |
|---|
| 2026.06.03 | ₩7,218 | ₩7,698 | ₩6,818 | ₩7,472 | +3.51% | 21.1만 |
|---|
| 2026.06.02 | ₩7,005 | ₩7,338 | ₩6,871 | ₩7,045 | +0.57% | 10.4만 |
|---|
| 2026.06.01 | ₩7,205 | ₩7,405 | ₩6,911 | ₩7,071 | -1.85% | 10.5만 |
|---|
| 2026.05.29 | ₩7,205 | ₩7,472 | ₩6,885 | ₩7,298 | +1.30% | 19.2만 |
|---|
| 2026.05.28 | ₩7,472 | ₩7,798 | ₩7,018 | ₩7,258 | -2.86% | 25.8만 |
|---|
| 2026.05.27 | ₩7,285 | ₩7,552 | ₩6,738 | ₩7,432 | +2.01% | 19.7만 |
|---|
| 2026.05.26 | ₩7,005 | ₩7,952 | ₩6,951 | ₩7,365 | +5.14% | 29.5만 |
|---|
| 2026.05.22 | ₩6,951 | ₩7,265 | ₩6,871 | ₩6,898 | -0.77% | 13.7만 |
|---|
| 2026.05.21 | ₩7,218 | ₩7,271 | ₩6,764 | ₩7,138 | -1.11% | 16.4만 |
|---|
| 2026.05.20 | ₩6,938 | ₩7,218 | ₩6,844 | ₩7,138 | +2.88% | 12.6만 |
|---|
| 2026.05.19 | ₩7,458 | ₩7,738 | ₩6,885 | ₩6,885 | -7.69% | 20.5만 |
|---|
| 2026.05.18 | ₩7,578 | ₩8,165 | ₩7,485 | ₩7,525 | -0.70% | 23만 |
|---|
| 2026.05.15 | ₩8,165 | ₩8,379 | ₩7,378 | ₩7,392 | -9.48% | 37만 |
|---|
| 2026.05.14 | ₩8,499 | ₩8,672 | ₩8,205 | ₩8,419 | -0.94% | 15.2만 |
|---|
| 2026.05.13 | ₩9,593 | ₩9,873 | ₩8,352 | ₩8,486 | -11.54% | 37.7만 |
|---|
| 2026.05.12 | ₩10,193 | ₩10,380 | ₩9,273 | ₩9,379 | -7.98% | 26.8만 |
|---|
| 2026.05.11 | ₩9,540 | ₩10,407 | ₩9,540 | ₩10,207 | +6.99% | 21만 |
|---|
| 2026.05.08 | ₩10,273 | ₩10,273 | ₩9,433 | ₩9,540 | -7.14% | 25만 |
|---|
| 2026.05.07 | ₩10,340 | ₩10,900 | ₩10,033 | ₩10,193 | -1.42% | 27.7만 |
|---|
| 2026.05.06 | ₩10,193 | ₩10,287 | ₩9,139 | ₩9,873 | -3.14% | 25.9만 |
|---|
| 2026.05.05 | ₩9,780 | ₩10,847 | ₩9,757 | ₩10,180 | +4.09% | 27.6만 |
|---|
| 2026.05.04 | ₩11,087 | ₩11,290 | ₩9,993 | ₩10,140 | -8.54% | 50.9만 |
|---|
| 2026.05.01 | ₩11,434 | ₩12,219 | ₩10,981 | ₩11,501 | +0.58% | 67.5만 |
|---|
| 2026.04.30 | ₩12,101 | ₩12,848 | ₩11,207 | ₩11,848 | -2.09% | 75만 |
|---|
| 2026.04.29 | ₩14,036 | ₩14,289 | ₩11,154 | ₩12,542 | -10.65% | 131.6만 |
|---|
| 2026.04.28 | ₩14,476 | ₩14,570 | ₩12,720 | ₩13,235 | -8.57% | 99.7만 |
|---|
| 2026.04.27 | ₩12,542 | ₩17,145 | ₩12,035 | ₩14,810 | +18.09% | 469.1만 |
|---|
| 2026.04.24 | ₩12,021 | ₩13,609 | ₩11,520 | ₩12,515 | +4.11% | 137.7만 |
|---|
| 2026.04.23 | ₩11,341 | ₩12,315 | ₩10,941 | ₩12,315 | +8.59% | 130.6만 |
|---|
| 2026.04.22 | ₩10,474 | ₩12,381 | ₩10,474 | ₩11,341 | +8.28% | 237.1만 |
|---|
| 2026.04.21 | ₩10,607 | ₩10,914 | ₩9,620 | ₩10,087 | -4.91% | 74.2만 |
|---|
| 2026.04.20 | ₩9,766 | ₩11,532 | ₩9,434 | ₩10,834 | +10.93% | 120.1만 |
|---|
| 2026.04.17 | ₩10,207 | ₩11,087 | ₩9,566 | ₩10,113 | -0.92% | 168만 |
|---|
| 2026.04.16 | ₩8,539 | ₩10,207 | ₩8,005 | ₩10,060 | +17.81% | 215.9만 |
|---|
| 2026.04.15 | ₩9,153 | ₩9,833 | ₩7,738 | ₩8,005 | -12.54% | 405.6만 |
|---|
| 2026.04.14 | ₩14,023 | ₩15,664 | ₩9,606 | ₩9,886 | -29.50% | 9120.7만 |
|---|
| 2026.04.13 | ₩5,790 | ₩6,871 | ₩5,790 | ₩6,791 | +17.28% | 74.1만 |
|---|
| 2026.04.10 | ₩5,390 | ₩5,844 | ₩5,217 | ₩5,724 | +6.19% | 10.7만 |
|---|
| 2026.04.09 | ₩4,910 | ₩5,484 | ₩4,523 | ₩5,337 | +8.70% | 14.9만 |
|---|
| 2026.04.08 | ₩5,257 | ₩5,297 | ₩4,816 | ₩4,910 | -6.60% | 5.9만 |
|---|
| 2026.04.07 | ₩5,043 | ₩5,163 | ₩4,883 | ₩5,070 | +0.53% | 3.8만 |
|---|
| 2026.04.06 | ₩4,710 | ₩5,043 | ₩4,703 | ₩5,043 | +7.08% | 6.5만 |
|---|
| 2026.04.02 | ₩4,309 | ₩4,710 | ₩4,309 | ₩4,616 | +7.12% | 6.4만 |
|---|
| 2026.04.01 | ₩4,763 | ₩4,950 | ₩4,376 | ₩4,376 | -8.12% | 7.2만 |
|---|
| 2026.03.31 | ₩4,189 | ₩4,977 | ₩4,136 | ₩4,643 | +10.83% | 13.6만 |
|---|
| 2026.03.30 | ₩4,283 | ₩4,380 | ₩3,829 | ₩4,069 | -4.98% | 8.7만 |
|---|
| 2026.03.27 | ₩4,416 | ₩4,470 | ₩4,069 | ₩4,283 | -3.02% | 9.6만 |
|---|
| 2026.03.26 | ₩4,790 | ₩4,863 | ₩4,376 | ₩4,403 | -8.08% | 15.7만 |
|---|
| 2026.03.25 | ₩5,190 | ₩5,190 | ₩4,857 | ₩4,883 | -5.91% | 8.7만 |
|---|
| 2026.03.24 | ₩5,110 | ₩5,323 | ₩5,023 | ₩5,057 | -1.04% | 8.6만 |
|---|
| 2026.03.23 | ₩5,177 | ₩5,323 | ₩5,071 | ₩5,123 | -1.03% | 4.3만 |
|---|
| 2026.03.20 | ₩5,243 | ₩5,310 | ₩5,003 | ₩5,203 | -0.76% | 21.3만 |
|---|
| 2026.03.19 | ₩5,350 | ₩5,452 | ₩5,137 | ₩5,243 | -2.00% | 7.5만 |
|---|
| 2026.03.18 | ₩5,337 | ₩5,684 | ₩5,297 | ₩5,417 | +1.50% | 9.1만 |
|---|
| 2026.03.17 | ₩5,137 | ₩6,004 | ₩5,137 | ₩5,737 | +11.69% | 16.1만 |
|---|
| 2026.03.16 | ₩5,323 | ₩5,323 | ₩5,017 | ₩5,123 | -3.76% | 9.6만 |
|---|
| 2026.03.13 | ₩5,310 | ₩5,310 | ₩5,043 | ₩5,083 | -4.27% | 8.5만 |
|---|
| 2026.03.12 | ₩5,364 | ₩5,377 | ₩5,150 | ₩5,243 | -2.24% | 7.9만 |
|---|
| 2026.03.11 | ₩5,404 | ₩5,585 | ₩5,043 | ₩5,337 | -1.23% | 28.9만 |
|---|
| 2026.03.10 | ₩6,124 | ₩6,640 | ₩5,684 | ₩5,724 | -6.54% | 47.6만 |
|---|
| 2026.03.09 | ₩5,991 | ₩6,177 | ₩5,470 | ₩5,991 | 0.00% | 10만 |
|---|
| 2026.03.06 | ₩5,644 | ₩6,311 | ₩5,577 | ₩5,804 | +2.84% | 14.9만 |
|---|
| 2026.03.05 | ₩5,644 | ₩6,057 | ₩5,564 | ₩5,710 | +1.18% | 10.8만 |
|---|
| 2026.03.04 | ₩5,257 | ₩5,810 | ₩5,203 | ₩5,684 | +8.12% | 12.5만 |
|---|
| 2026.03.03 | ₩5,377 | ₩5,470 | ₩4,990 | ₩5,310 | -1.24% | 21.8만 |
|---|
| 2026.03.02 | ₩5,537 | ₩5,830 | ₩5,364 | ₩5,644 | +1.93% | 15만 |
|---|
| 2026.02.27 | ₩5,991 | ₩6,088 | ₩5,617 | ₩5,830 | -2.67% | 17만 |
|---|
| 2026.02.26 | ₩5,790 | ₩6,137 | ₩5,630 | ₩6,057 | +4.61% | 12.3만 |
|---|
| 2026.02.25 | ₩5,617 | ₩5,871 | ₩5,544 | ₩5,844 | +4.04% | 11.4만 |
|---|
| 2026.02.24 | ₩5,604 | ₩5,871 | ₩5,404 | ₩5,617 | +0.24% | 17만 |
|---|
| 2026.02.23 | ₩5,977 | ₩6,004 | ₩5,550 | ₩5,670 | -5.13% | 10.8만 |
|---|
| 2026.02.20 | ₩6,591 | ₩6,644 | ₩6,137 | ₩6,137 | -6.88% | 22.9만 |
|---|
| 2026.02.19 | ₩5,911 | ₩6,644 | ₩5,844 | ₩6,538 | +10.61% | 24.9만 |
|---|
| 2026.02.18 | ₩5,377 | ₩6,444 | ₩5,219 | ₩5,991 | +11.41% | 35.6만 |
|---|
| 2026.02.17 | ₩5,337 | ₩5,697 | ₩5,073 | ₩5,377 | +0.75% | 20.1만 |
|---|
| 2026.02.13 | ₩5,337 | ₩5,897 | ₩5,163 | ₩5,377 | +0.75% | 27만 |
|---|
| 2026.02.12 | ₩5,684 | ₩5,817 | ₩5,137 | ₩5,337 | -6.10% | 44.6만 |
|---|
| 2026.02.11 | ₩6,818 | ₩6,818 | ₩5,684 | ₩5,817 | -14.68% | 36.6만 |
|---|
| 2026.02.10 | ₩6,724 | ₩6,724 | ₩6,017 | ₩6,471 | -3.77% | 32.5만 |
|---|
| 2026.02.09 | ₩7,218 | ₩7,698 | ₩6,017 | ₩6,738 | -6.65% | 71.9만 |
|---|
| 2026.02.06 | ₩6,057 | ₩7,525 | ₩6,004 | ₩7,058 | +16.52% | 70.5만 |
|---|
| 2026.02.05 | ₩6,631 | ₩6,691 | ₩5,830 | ₩6,044 | -8.85% | 73.3만 |
|---|
| 2026.02.04 | ₩7,605 | ₩7,805 | ₩6,498 | ₩7,111 | -6.49% | 44만 |
|---|
| 2026.02.03 | ₩8,219 | ₩8,225 | ₩7,165 | ₩7,578 | -7.79% | 48.3만 |
|---|
| 2026.02.02 | ₩8,552 | ₩8,979 | ₩8,019 | ₩8,379 | -2.03% | 36.7만 |
|---|
| 2026.01.30 | ₩9,993 | ₩9,993 | ₩8,076 | ₩9,019 | -9.75% | 71.6만 |
|---|
| 2026.01.29 | ₩11,354 | ₩12,648 | ₩10,033 | ₩10,540 | -7.17% | 121.4만 |
|---|
| 2026.01.28 | ₩9,513 | ₩12,602 | ₩9,353 | ₩10,674 | +12.20% | 404.4만 |
|---|
| 2026.01.27 | ₩10,047 | ₩10,393 | ₩8,539 | ₩9,500 | -5.44% | 98.8만 |
|---|
| 2026.01.26 | ₩10,287 | ₩11,541 | ₩9,420 | ₩9,700 | -5.71% | 103.5만 |
|---|
| 2026.01.23 | ₩12,888 | ₩13,382 | ₩11,021 | ₩11,074 | -14.08% | 134.9만 |
|---|
| 2026.01.22 | ₩13,102 | ₩15,677 | ₩12,048 | ₩13,422 | +2.44% | 763.8만 |
|---|
| 2026.01.21 | ₩16,437 | ₩16,639 | ₩9,606 | ₩10,514 | -36.04% | 557.3만 |
|---|
| 2026.01.20 | ₩18,546 | ₩20,814 | ₩15,343 | ₩16,331 | -11.94% | 241.2만 |
|---|
| 2026.01.16 | ₩33,355 | ₩38,132 | ₩22,295 | ₩22,521 | -32.48% | 758만 |
|---|
| 2026.01.15 | ₩30,487 | ₩39,359 | ₩27,351 | ₩31,687 | +3.94% | 2339.1만 |
|---|
| 2026.01.14 | ₩20,680 | ₩44,936 | ₩16,451 | ₩25,203 | +21.87% | 8249.1만 |
|---|
| 2026.01.13 | ₩4,056 | ₩4,736 | ₩3,927 | ₩4,696 | +15.79% | 13.1만 |
|---|
| 2026.01.12 | ₩3,536 | ₩4,136 | ₩3,376 | ₩4,003 | +13.21% | 28.1만 |
|---|
| 2026.01.09 | ₩3,202 | ₩3,589 | ₩3,162 | ₩3,509 | +9.58% | 141만 |
|---|
| 2026.01.08 | ₩3,602 | ₩4,212 | ₩2,962 | ₩3,002 | -16.67% | 67.1만 |
|---|
| 2026.01.07 | ₩3,469 | ₩3,682 | ₩3,162 | ₩3,469 | 0.00% | 12.7만 |
|---|
| 2026.01.06 | ₩3,229 | ₩3,816 | ₩3,229 | ₩3,416 | +5.79% | 12.9만 |
|---|
| 2026.01.05 | ₩2,922 | ₩3,536 | ₩2,922 | ₩3,389 | +15.98% | 6.4만 |
|---|
| 2026.01.02 | ₩2,735 | ₩3,002 | ₩2,563 | ₩2,922 | +6.83% | 7.7만 |
|---|
| 2025.12.31 | ₩2,322 | ₩2,748 | ₩2,281 | ₩2,748 | +18.39% | 2.6만 |
|---|
| 2025.12.30 | ₩2,001 | ₩2,788 | ₩2,001 | ₩2,388 | +19.33% | 13.4만 |
|---|
| 2025.12.29 | ₩1,868 | ₩2,135 | ₩1,734 | ₩2,135 | +14.29% | 6.9만 |
|---|
| 2025.12.26 | ₩2,001 | ₩2,180 | ₩1,708 | ₩1,881 | -6.00% | 9.1만 |
|---|
| 2025.12.24 | ₩2,121 | ₩2,121 | ₩1,908 | ₩1,908 | -10.06% | 1.4만 |
|---|
| 2025.12.23 | ₩1,921 | ₩2,388 | ₩1,908 | ₩2,121 | +10.42% | 12.4만 |
|---|
| 2025.12.22 | ₩1,641 | ₩2,015 | ₩1,641 | ₩1,841 | +12.20% | 3.3만 |
|---|
| 2025.12.19 | ₩1,548 | ₩1,948 | ₩1,548 | ₩1,841 | +18.97% | 6.2만 |
|---|
| 2025.12.18 | ₩2,188 | ₩2,255 | ₩1,815 | ₩1,868 | -14.63% | 2.1만 |
|---|
| 2025.12.17 | ₩2,402 | ₩2,428 | ₩1,961 | ₩2,081 | -13.33% | 5.6만 |
|---|
| 2025.12.16 | ₩2,479 | ₩2,479 | ₩2,241 | ₩2,241 | -9.58% | 1.8만 |
|---|
| 2025.12.15 | ₩2,375 | ₩2,375 | ₩2,109 | ₩2,215 | -6.74% | 7.7만 |
|---|
| 2025.12.12 | ₩2,322 | ₩2,462 | ₩2,322 | ₩2,415 | +4.02% | 1.4만 |
|---|
| 2025.12.11 | ₩2,468 | ₩2,468 | ₩2,362 | ₩2,362 | -4.32% | 1.6만 |
|---|
| 2025.12.10 | ₩2,348 | ₩2,502 | ₩2,348 | ₩2,362 | +0.57% | 3만 |
|---|
| 2025.12.09 | ₩2,535 | ₩2,575 | ₩2,175 | ₩2,375 | -6.32% | 5.2만 |
|---|
| 2025.12.08 | ₩2,135 | ₩2,935 | ₩2,135 | ₩2,468 | +15.62% | 25.6만 |
|---|
| 2025.12.05 | ₩2,041 | ₩2,708 | ₩1,961 | ₩2,161 | +5.88% | 29.2만 |
|---|
| 2025.12.04 | ₩2,141 | ₩2,201 | ₩1,993 | ₩2,015 | -5.92% | 5만 |
|---|
| 2025.12.03 | ₩2,081 | ₩2,161 | ₩1,614 | ₩2,161 | +3.85% | 6만 |
|---|
| 2025.12.02 | ₩2,362 | ₩2,362 | ₩1,774 | ₩2,056 | -12.94% | 5.1만 |
|---|
| 2025.12.01 | ₩2,708 | ₩2,708 | ₩2,388 | ₩2,388 | -11.82% | 1.7만 |
|---|
| 2025.11.28 | ₩2,615 | ₩2,720 | ₩2,508 | ₩2,708 | +3.57% | 5천 |
|---|
| 2025.11.26 | ₩2,642 | ₩2,735 | ₩2,455 | ₩2,455 | -7.07% | 2.6만 |
|---|
| 2025.11.25 | ₩2,668 | ₩2,668 | ₩2,562 | ₩2,620 | -1.80% | 5.8천 |
|---|
| 2025.11.24 | ₩2,708 | ₩2,790 | ₩2,695 | ₩2,748 | +1.48% | 8천 |
|---|
| 2025.11.21 | ₩2,869 | ₩2,882 | ₩2,788 | ₩2,788 | -2.79% | 7천 |
|---|
| 2025.11.20 | ₩2,989 | ₩2,989 | ₩2,788 | ₩2,788 | -6.70% | 7.9천 |
|---|
| 2025.11.19 | ₩2,962 | ₩2,989 | ₩2,815 | ₩2,895 | -2.25% | 1.4만 |
|---|
| 2025.11.18 | ₩3,175 | ₩3,175 | ₩2,922 | ₩2,935 | -7.56% | 3.3천 |
|---|
| 2025.11.17 | ₩3,402 | ₩3,402 | ₩2,935 | ₩3,162 | -7.06% | 1.3만 |
|---|
| 2025.11.14 | ₩2,989 | ₩3,202 | ₩2,935 | ₩2,949 | -1.34% | 2천 |
|---|
| 2025.11.13 | ₩3,294 | ₩3,309 | ₩2,855 | ₩3,082 | -6.44% | 2.9만 |
|---|
| 2025.11.12 | ₩3,769 | ₩3,769 | ₩3,402 | ₩3,402 | -9.73% | 1.2만 |
|---|
| 2025.11.11 | ₩3,564 | ₩3,816 | ₩3,416 | ₩3,416 | -4.16% | 6.9천 |
|---|
| 2025.11.10 | ₩3,616 | ₩3,669 | ₩3,476 | ₩3,496 | -3.32% | 1.5만 |
|---|
| 2025.11.07 | ₩3,589 | ₩3,808 | ₩3,469 | ₩3,469 | -3.35% | 8.2천 |
|---|
| 2025.11.06 | ₩3,429 | ₩4,296 | ₩3,429 | ₩3,536 | +3.11% | 5.4천 |
|---|
| 2025.11.05 | ₩3,496 | ₩3,776 | ₩3,496 | ₩3,642 | +4.20% | 2.1천 |
|---|
| 2025.11.04 | ₩3,589 | ₩3,593 | ₩3,429 | ₩3,442 | -4.09% | 3.6천 |
|---|
| 2025.11.03 | ₩3,589 | ₩4,296 | ₩3,589 | ₩3,749 | +4.46% | 4.3천 |
|---|
| 2025.10.31 | ₩3,696 | ₩4,069 | ₩3,532 | ₩3,576 | -3.25% | 8.5천 |
|---|
| 2025.10.30 | ₩4,003 | ₩4,149 | ₩3,536 | ₩3,629 | -9.33% | 2만 |
|---|
| 2025.10.29 | ₩4,203 | ₩4,203 | ₩4,163 | ₩4,163 | -0.95% | 1.8천 |
|---|
| 2025.10.28 | ₩4,003 | ₩4,269 | ₩4,003 | ₩4,043 | +1.00% | 4.4천 |
|---|
| 2025.10.27 | ₩4,563 | ₩4,563 | ₩4,136 | ₩4,189 | -8.19% | 6.2천 |
|---|
| 2025.10.24 | ₩4,542 | ₩4,542 | ₩4,016 | ₩4,176 | -8.05% | 1.3만 |
|---|
| 2025.10.23 | ₩4,189 | ₩4,363 | ₩4,003 | ₩4,189 | 0.00% | 1.5만 |
|---|
| 2025.10.22 | ₩4,091 | ₩4,163 | ₩4,031 | ₩4,143 | +1.27% | 3.9천 |
|---|
| 2025.10.21 | ₩4,296 | ₩4,322 | ₩3,883 | ₩3,943 | -8.23% | 1.1만 |
|---|
| 2025.10.20 | ₩3,936 | ₩4,510 | ₩3,936 | ₩4,189 | +6.44% | 3.2만 |
|---|
| 2025.10.17 | ₩3,896 | ₩4,083 | ₩3,896 | ₩3,976 | +2.05% | 1.6만 |
|---|
| 2025.10.16 | ₩3,936 | ₩3,936 | ₩3,709 | ₩3,876 | -1.53% | 6.5천 |
|---|
| 2025.10.15 | ₩3,936 | ₩4,083 | ₩3,792 | ₩3,976 | +1.02% | 1.7만 |
|---|
| 2025.10.14 | ₩3,901 | ₩4,003 | ₩3,901 | ₩3,936 | +0.89% | 5.3천 |
|---|
| 2025.10.13 | ₩4,064 | ₩4,064 | ₩3,856 | ₩3,856 | -5.12% | 3.6천 |
|---|
| 2025.10.10 | ₩4,016 | ₩4,069 | ₩3,797 | ₩3,884 | -3.29% | 7.7천 |
|---|