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 | ₩5,943 | ₩6,010 | ₩5,823 | ₩5,943 | 0.00% | 1.6만 |
| 2026.10.08 | ₩6,037 | ₩6,210 | ₩5,917 | ₩5,943 | -1.55% | 3.8만 |
| 2026.10.07 | ₩6,037 | ₩6,331 | ₩5,943 | ₩6,104 | +1.11% | 3.5만 |
| 2026.10.06 | ₩6,665 | ₩6,711 | ₩5,903 | ₩6,130 | -8.02% | 7.4만 |
| 2026.10.05 | ₩6,544 | ₩6,745 | ₩6,504 | ₩6,504 | -0.61% | 2.6만 |
| 2026.10.02 | ₩6,651 | ₩6,785 | ₩6,491 | ₩6,531 | -1.81% | 3.1만 |
| 2026.10.01 | ₩6,638 | ₩6,831 | ₩6,478 | ₩6,571 | -1.01% | 4.4만 |
| 2026.09.30 | ₩7,386 | ₩7,539 | ₩6,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,678 |
| -9.58% |
| 8.8만 |
| 2026.09.29 | ₩7,653 | ₩7,732 | ₩7,172 | ₩7,346 | -4.01% | 5.2만 |
|---|
| 2026.09.28 | ₩7,800 | ₩7,800 | ₩7,479 | ₩7,479 | -4.11% | 4.3만 |
|---|
| 2026.09.25 | ₩8,154 | ₩8,254 | ₩7,479 | ₩7,880 | -3.36% | 6.1만 |
|---|
| 2026.09.24 | ₩8,027 | ₩8,361 | ₩8,027 | ₩8,107 | +1.00% | 1.8만 |
|---|
| 2026.09.23 | ₩8,321 | ₩8,351 | ₩8,013 | ₩8,027 | -3.53% | 2.4만 |
|---|
| 2026.09.22 | ₩8,107 | ₩8,401 | ₩8,013 | ₩8,254 | +1.81% | 2.7만 |
|---|
| 2026.09.21 | ₩8,281 | ₩8,401 | ₩8,080 | ₩8,321 | +0.48% | 3.4만 |
|---|
| 2026.09.18 | ₩8,094 | ₩8,287 | ₩7,987 | ₩8,241 | +1.82% | 2.5만 |
|---|
| 2026.09.17 | ₩8,468 | ₩8,641 | ₩8,120 | ₩8,347 | -1.42% | 3.8만 |
|---|
| 2026.09.16 | ₩8,534 | ₩8,681 | ₩8,254 | ₩8,254 | -3.29% | 3.1만 |
|---|
| 2026.09.15 | ₩8,614 | ₩8,975 | ₩8,387 | ₩8,588 | -0.31% | 3.5만 |
|---|
| 2026.09.14 | ₩8,160 | ₩8,868 | ₩8,147 | ₩8,494 | +4.09% | 4.5만 |
|---|
| 2026.09.11 | ₩8,401 | ₩8,441 | ₩8,200 | ₩8,214 | -2.23% | 2.2만 |
|---|
| 2026.09.10 | ₩8,281 | ₩8,438 | ₩8,080 | ₩8,227 | -0.65% | 1.8만 |
|---|
| 2026.09.09 | ₩8,374 | ₩8,668 | ₩8,241 | ₩8,294 | -0.96% | 3.8만 |
|---|
| 2026.09.08 | ₩8,414 | ₩8,655 | ₩8,254 | ₩8,361 | -0.63% | 3.8만 |
|---|
| 2026.09.04 | ₩7,920 | ₩8,641 | ₩7,920 | ₩8,548 | +7.93% | 2.5만 |
|---|
| 2026.09.03 | ₩8,013 | ₩8,194 | ₩8,013 | ₩8,013 | 0.00% | 1.6만 |
|---|
| 2026.09.02 | ₩8,120 | ₩8,174 | ₩7,720 | ₩8,013 | -1.32% | 6.4만 |
|---|
| 2026.09.01 | ₩7,973 | ₩8,234 | ₩7,867 | ₩8,160 | +2.35% | 3.2만 |
|---|
| 2026.08.31 | ₩8,227 | ₩8,267 | ₩7,947 | ₩8,214 | -0.16% | 1.9만 |
|---|
| 2026.08.28 | ₩8,281 | ₩8,548 | ₩7,973 | ₩7,973 | -3.71% | 3.1만 |
|---|
| 2026.08.27 | ₩8,454 | ₩8,581 | ₩8,294 | ₩8,307 | -1.74% | 3.4만 |
|---|
| 2026.08.26 | ₩8,227 | ₩8,561 | ₩7,935 | ₩8,508 | +3.41% | 4.7만 |
|---|
| 2026.08.25 | ₩8,281 | ₩8,361 | ₩8,094 | ₩8,241 | -0.48% | 2.1만 |
|---|
| 2026.08.24 | ₩8,200 | ₩8,347 | ₩8,080 | ₩8,214 | +0.16% | 4.1만 |
|---|
| 2026.08.21 | ₩7,933 | ₩8,374 | ₩7,933 | ₩8,147 | +2.69% | 6.5만 |
|---|
| 2026.08.20 | ₩7,412 | ₩8,200 | ₩7,395 | ₩8,134 | +9.73% | 10.2만 |
|---|
| 2026.08.19 | ₩7,439 | ₩7,493 | ₩7,105 | ₩7,319 | -1.62% | 4.1만 |
|---|
| 2026.08.18 | ₩7,466 | ₩7,853 | ₩7,466 | ₩7,506 | +0.54% | 13.2만 |
|---|
| 2026.08.17 | ₩7,559 | ₩7,867 | ₩7,414 | ₩7,640 | +1.06% | 4.2만 |
|---|
| 2026.08.14 | ₩7,720 | ₩7,907 | ₩7,626 | ₩7,626 | -1.21% | 6.8만 |
|---|
| 2026.08.13 | ₩7,533 | ₩7,867 | ₩7,372 | ₩7,706 | +2.30% | 23만 |
|---|
| 2026.08.12 | ₩7,493 | ₩7,933 | ₩7,359 | ₩7,746 | +3.39% | 15.7만 |
|---|
| 2026.08.11 | ₩9,002 | ₩9,002 | ₩8,281 | ₩8,561 | -4.90% | 8만 |
|---|
| 2026.08.10 | ₩8,281 | ₩8,962 | ₩8,281 | ₩8,908 | +7.58% | 6.6만 |
|---|
| 2026.08.07 | ₩8,307 | ₩8,614 | ₩8,147 | ₩8,267 | -0.48% | 5.3만 |
|---|
| 2026.08.06 | ₩8,387 | ₩8,508 | ₩8,160 | ₩8,387 | 0.00% | 2.8만 |
|---|
| 2026.08.05 | ₩8,187 | ₩8,601 | ₩8,160 | ₩8,241 | +0.65% | 3.9만 |
|---|
| 2026.08.04 | ₩8,107 | ₩8,481 | ₩8,067 | ₩8,321 | +2.64% | 5.3만 |
|---|
| 2026.08.03 | ₩7,786 | ₩8,307 | ₩7,746 | ₩8,307 | +6.69% | 5.6만 |
|---|
| 2026.07.31 | ₩7,746 | ₩8,347 | ₩7,746 | ₩7,786 | +0.52% | 7.1만 |
|---|
| 2026.07.30 | ₩7,626 | ₩7,947 | ₩7,613 | ₩7,680 | +0.70% | 3.5만 |
|---|
| 2026.07.29 | ₩8,174 | ₩8,241 | ₩7,346 | ₩7,640 | -6.54% | 5.4만 |
|---|
| 2026.07.28 | ₩8,267 | ₩8,281 | ₩7,773 | ₩8,241 | -0.32% | 5.3만 |
|---|
| 2026.07.27 | ₩8,481 | ₩8,815 | ₩7,907 | ₩8,281 | -2.36% | 6.2만 |
|---|
| 2026.07.24 | ₩9,336 | ₩9,776 | ₩8,307 | ₩8,494 | -9.01% | 13.6만 |
|---|
| 2026.07.23 | ₩9,082 | ₩9,589 | ₩9,025 | ₩9,229 | +1.62% | 5.3만 |
|---|
| 2026.07.22 | ₩9,175 | ₩9,897 | ₩9,082 | ₩9,082 | -1.02% | 7.4만 |
|---|
| 2026.07.21 | ₩9,349 | ₩9,349 | ₩8,886 | ₩8,988 | -3.86% | 5만 |
|---|
| 2026.07.20 | ₩9,256 | ₩9,656 | ₩9,149 | ₩9,256 | 0.00% | 8.4만 |
|---|
| 2026.07.17 | ₩8,748 | ₩9,296 | ₩8,561 | ₩9,296 | +6.26% | 7.9만 |
|---|
| 2026.07.16 | ₩8,842 | ₩9,344 | ₩8,842 | ₩9,015 | +1.96% | 9.8만 |
|---|
| 2026.07.15 | ₩8,855 | ₩9,349 | ₩8,655 | ₩8,828 | -0.30% | 8.9만 |
|---|
| 2026.07.14 | ₩8,574 | ₩9,055 | ₩8,561 | ₩8,815 | +2.80% | 8.8만 |
|---|
| 2026.07.13 | ₩8,347 | ₩8,895 | ₩7,947 | ₩8,628 | +3.36% | 5.4만 |
|---|
| 2026.07.10 | ₩8,080 | ₩8,735 | ₩8,000 | ₩8,374 | +3.64% | 7.9만 |
|---|
| 2026.07.09 | ₩8,321 | ₩8,414 | ₩8,013 | ₩8,080 | -2.89% | 5만 |
|---|
| 2026.07.08 | ₩8,655 | ₩8,681 | ₩7,773 | ₩8,441 | -2.47% | 17.1만 |
|---|
| 2026.07.07 | ₩8,294 | ₩8,801 | ₩8,054 | ₩8,761 | +5.64% | 9.7만 |
|---|
| 2026.07.06 | ₩8,000 | ₩8,588 | ₩7,867 | ₩8,241 | +3.01% | 9.2만 |
|---|
| 2026.07.02 | ₩8,241 | ₩8,241 | ₩7,760 | ₩8,027 | -2.59% | 8.5만 |
|---|
| 2026.07.01 | ₩7,947 | ₩8,508 | ₩7,947 | ₩8,107 | +2.02% | 11.6만 |
|---|
| 2026.06.30 | ₩8,214 | ₩8,521 | ₩7,720 | ₩7,907 | -3.74% | 14.2만 |
|---|
| 2026.06.29 | ₩7,680 | ₩8,695 | ₩7,493 | ₩8,107 | +5.57% | 16.3만 |
|---|
| 2026.06.26 | ₩7,506 | ₩7,947 | ₩7,279 | ₩7,947 | +5.87% | 22.7만 |
|---|
| 2026.06.25 | ₩7,159 | ₩7,973 | ₩6,544 | ₩7,880 | +10.07% | 121.1만 |
|---|
| 2026.06.24 | ₩7,573 | ₩7,613 | ₩7,039 | ₩7,079 | -6.53% | 6.4만 |
|---|
| 2026.06.23 | ₩7,119 | ₩7,800 | ₩7,105 | ₩7,680 | +7.88% | 15.6만 |
|---|
| 2026.06.22 | ₩7,733 | ₩7,746 | ₩7,092 | ₩7,319 | -5.35% | 12.3만 |
|---|
| 2026.06.18 | ₩7,826 | ₩8,000 | ₩7,439 | ₩7,947 | +1.54% | 13.2만 |
|---|
| 2026.06.17 | ₩7,800 | ₩8,305 | ₩7,640 | ₩7,800 | 0.00% | 7.9만 |
|---|
| 2026.06.16 | ₩8,107 | ₩8,278 | ₩7,746 | ₩7,760 | -4.28% | 11.7만 |
|---|
| 2026.06.15 | ₩8,695 | ₩8,967 | ₩7,813 | ₩8,214 | -5.53% | 23.5만 |
|---|
| 2026.06.12 | ₩9,830 | ₩9,830 | ₩8,281 | ₩8,481 | -13.72% | 21.6만 |
|---|
| 2026.06.11 | ₩9,429 | ₩10,084 | ₩9,269 | ₩9,830 | +4.25% | 15.6만 |
|---|
| 2026.06.10 | ₩9,750 | ₩10,057 | ₩9,202 | ₩9,416 | -3.42% | 17.4만 |
|---|
| 2026.06.09 | ₩8,361 | ₩10,217 | ₩8,361 | ₩9,963 | +19.17% | 73.4만 |
|---|
| 2026.06.08 | ₩8,254 | ₩8,775 | ₩7,907 | ₩8,695 | +5.34% | 24.6만 |
|---|
| 2026.06.05 | ₩8,160 | ₩9,750 | ₩8,094 | ₩8,454 | +3.60% | 113.8만 |
|---|
| 2026.06.04 | ₩10,150 | ₩10,271 | ₩7,947 | ₩8,160 | -19.61% | 1289.1만 |
|---|
| 2026.06.03 | ₩7,225 | ₩7,706 | ₩6,825 | ₩7,479 | +3.51% | 21.1만 |
|---|
| 2026.06.02 | ₩7,012 | ₩7,346 | ₩6,878 | ₩7,052 | +0.57% | 10.4만 |
|---|
| 2026.06.01 | ₩7,212 | ₩7,412 | ₩6,918 | ₩7,079 | -1.85% | 10.5만 |
|---|
| 2026.05.29 | ₩7,212 | ₩7,479 | ₩6,892 | ₩7,306 | +1.30% | 19.2만 |
|---|
| 2026.05.28 | ₩7,479 | ₩7,806 | ₩7,025 | ₩7,266 | -2.86% | 25.8만 |
|---|
| 2026.05.27 | ₩7,292 | ₩7,559 | ₩6,745 | ₩7,439 | +2.01% | 19.7만 |
|---|
| 2026.05.26 | ₩7,012 | ₩7,960 | ₩6,958 | ₩7,372 | +5.14% | 29.5만 |
|---|
| 2026.05.22 | ₩6,958 | ₩7,272 | ₩6,878 | ₩6,905 | -0.77% | 13.7만 |
|---|
| 2026.05.21 | ₩7,225 | ₩7,279 | ₩6,771 | ₩7,145 | -1.11% | 16.4만 |
|---|
| 2026.05.20 | ₩6,945 | ₩7,225 | ₩6,852 | ₩7,145 | +2.88% | 12.6만 |
|---|
| 2026.05.19 | ₩7,466 | ₩7,746 | ₩6,892 | ₩6,892 | -7.69% | 20.5만 |
|---|
| 2026.05.18 | ₩7,586 | ₩8,174 | ₩7,493 | ₩7,533 | -0.70% | 23만 |
|---|
| 2026.05.15 | ₩8,174 | ₩8,387 | ₩7,386 | ₩7,399 | -9.48% | 37만 |
|---|
| 2026.05.14 | ₩8,508 | ₩8,681 | ₩8,214 | ₩8,428 | -0.94% | 15.2만 |
|---|
| 2026.05.13 | ₩9,603 | ₩9,883 | ₩8,361 | ₩8,494 | -11.54% | 37.7만 |
|---|
| 2026.05.12 | ₩10,204 | ₩10,391 | ₩9,282 | ₩9,389 | -7.98% | 26.8만 |
|---|
| 2026.05.11 | ₩9,549 | ₩10,418 | ₩9,549 | ₩10,217 | +6.99% | 21만 |
|---|
| 2026.05.08 | ₩10,284 | ₩10,284 | ₩9,443 | ₩9,549 | -7.14% | 25만 |
|---|
| 2026.05.07 | ₩10,351 | ₩10,912 | ₩10,044 | ₩10,204 | -1.42% | 27.7만 |
|---|
| 2026.05.06 | ₩10,204 | ₩10,297 | ₩9,149 | ₩9,883 | -3.14% | 25.9만 |
|---|
| 2026.05.05 | ₩9,790 | ₩10,858 | ₩9,767 | ₩10,190 | +4.09% | 27.6만 |
|---|
| 2026.05.04 | ₩11,099 | ₩11,302 | ₩10,003 | ₩10,150 | -8.54% | 50.9만 |
|---|
| 2026.05.01 | ₩11,446 | ₩12,231 | ₩10,992 | ₩11,513 | +0.58% | 67.5만 |
|---|
| 2026.04.30 | ₩12,114 | ₩12,862 | ₩11,219 | ₩11,860 | -2.09% | 75만 |
|---|
| 2026.04.29 | ₩14,050 | ₩14,304 | ₩11,165 | ₩12,554 | -10.65% | 131.6만 |
|---|
| 2026.04.28 | ₩14,491 | ₩14,585 | ₩12,733 | ₩13,249 | -8.57% | 99.7만 |
|---|
| 2026.04.27 | ₩12,554 | ₩17,162 | ₩12,047 | ₩14,825 | +18.09% | 469.1만 |
|---|
| 2026.04.24 | ₩12,034 | ₩13,623 | ₩11,531 | ₩12,528 | +4.11% | 137.7만 |
|---|
| 2026.04.23 | ₩11,352 | ₩12,327 | ₩10,952 | ₩12,327 | +8.59% | 130.6만 |
|---|
| 2026.04.22 | ₩10,484 | ₩12,394 | ₩10,484 | ₩11,352 | +8.28% | 237.1만 |
|---|
| 2026.04.21 | ₩10,618 | ₩10,925 | ₩9,630 | ₩10,097 | -4.91% | 74.2만 |
|---|
| 2026.04.20 | ₩9,776 | ₩11,543 | ₩9,444 | ₩10,845 | +10.93% | 120.1만 |
|---|
| 2026.04.17 | ₩10,217 | ₩11,099 | ₩9,576 | ₩10,124 | -0.92% | 168만 |
|---|
| 2026.04.16 | ₩8,548 | ₩10,217 | ₩8,013 | ₩10,070 | +17.81% | 215.9만 |
|---|
| 2026.04.15 | ₩9,162 | ₩9,843 | ₩7,746 | ₩8,013 | -12.54% | 405.6만 |
|---|
| 2026.04.14 | ₩14,037 | ₩15,680 | ₩9,616 | ₩9,897 | -29.50% | 9120.7만 |
|---|
| 2026.04.13 | ₩5,796 | ₩6,878 | ₩5,796 | ₩6,798 | +17.28% | 74.1만 |
|---|
| 2026.04.10 | ₩5,396 | ₩5,850 | ₩5,222 | ₩5,730 | +6.19% | 10.7만 |
|---|
| 2026.04.09 | ₩4,915 | ₩5,489 | ₩4,528 | ₩5,342 | +8.70% | 14.9만 |
|---|
| 2026.04.08 | ₩5,262 | ₩5,302 | ₩4,821 | ₩4,915 | -6.60% | 5.9만 |
|---|
| 2026.04.07 | ₩5,048 | ₩5,169 | ₩4,888 | ₩5,075 | +0.53% | 3.8만 |
|---|
| 2026.04.06 | ₩4,715 | ₩5,048 | ₩4,708 | ₩5,048 | +7.08% | 6.5만 |
|---|
| 2026.04.02 | ₩4,314 | ₩4,715 | ₩4,314 | ₩4,621 | +7.12% | 6.4만 |
|---|
| 2026.04.01 | ₩4,768 | ₩4,955 | ₩4,381 | ₩4,381 | -8.12% | 7.2만 |
|---|
| 2026.03.31 | ₩4,194 | ₩4,982 | ₩4,140 | ₩4,648 | +10.83% | 13.6만 |
|---|
| 2026.03.30 | ₩4,287 | ₩4,385 | ₩3,833 | ₩4,074 | -4.98% | 8.7만 |
|---|
| 2026.03.27 | ₩4,421 | ₩4,474 | ₩4,074 | ₩4,287 | -3.02% | 9.6만 |
|---|
| 2026.03.26 | ₩4,795 | ₩4,868 | ₩4,381 | ₩4,407 | -8.08% | 15.7만 |
|---|
| 2026.03.25 | ₩5,195 | ₩5,195 | ₩4,862 | ₩4,888 | -5.91% | 8.7만 |
|---|
| 2026.03.24 | ₩5,115 | ₩5,329 | ₩5,028 | ₩5,062 | -1.04% | 8.6만 |
|---|
| 2026.03.23 | ₩5,182 | ₩5,329 | ₩5,077 | ₩5,129 | -1.03% | 4.3만 |
|---|
| 2026.03.20 | ₩5,249 | ₩5,316 | ₩5,008 | ₩5,209 | -0.76% | 21.3만 |
|---|
| 2026.03.19 | ₩5,356 | ₩5,457 | ₩5,142 | ₩5,249 | -2.00% | 7.5만 |
|---|
| 2026.03.18 | ₩5,342 | ₩5,690 | ₩5,302 | ₩5,422 | +1.50% | 9.1만 |
|---|
| 2026.03.17 | ₩5,142 | ₩6,010 | ₩5,142 | ₩5,743 | +11.69% | 16.1만 |
|---|
| 2026.03.16 | ₩5,329 | ₩5,329 | ₩5,022 | ₩5,129 | -3.76% | 9.6만 |
|---|
| 2026.03.13 | ₩5,316 | ₩5,316 | ₩5,048 | ₩5,089 | -4.27% | 8.5만 |
|---|
| 2026.03.12 | ₩5,369 | ₩5,382 | ₩5,155 | ₩5,249 | -2.24% | 7.9만 |
|---|
| 2026.03.11 | ₩5,409 | ₩5,591 | ₩5,048 | ₩5,342 | -1.23% | 28.9만 |
|---|
| 2026.03.10 | ₩6,130 | ₩6,647 | ₩5,690 | ₩5,730 | -6.54% | 47.6만 |
|---|
| 2026.03.09 | ₩5,997 | ₩6,184 | ₩5,476 | ₩5,997 | 0.00% | 10만 |
|---|
| 2026.03.06 | ₩5,650 | ₩6,317 | ₩5,583 | ₩5,810 | +2.84% | 14.9만 |
|---|
| 2026.03.05 | ₩5,650 | ₩6,064 | ₩5,569 | ₩5,716 | +1.18% | 10.8만 |
|---|
| 2026.03.04 | ₩5,262 | ₩5,816 | ₩5,209 | ₩5,690 | +8.12% | 12.5만 |
|---|
| 2026.03.03 | ₩5,382 | ₩5,476 | ₩4,995 | ₩5,316 | -1.24% | 21.8만 |
|---|
| 2026.03.02 | ₩5,543 | ₩5,836 | ₩5,369 | ₩5,650 | +1.93% | 15만 |
|---|
| 2026.02.27 | ₩5,997 | ₩6,094 | ₩5,623 | ₩5,836 | -2.67% | 17만 |
|---|
| 2026.02.26 | ₩5,796 | ₩6,144 | ₩5,636 | ₩6,064 | +4.61% | 12.3만 |
|---|
| 2026.02.25 | ₩5,623 | ₩5,877 | ₩5,549 | ₩5,850 | +4.04% | 11.4만 |
|---|
| 2026.02.24 | ₩5,609 | ₩5,877 | ₩5,409 | ₩5,623 | +0.24% | 17만 |
|---|
| 2026.02.23 | ₩5,983 | ₩6,010 | ₩5,556 | ₩5,676 | -5.13% | 10.8만 |
|---|
| 2026.02.20 | ₩6,598 | ₩6,651 | ₩6,144 | ₩6,144 | -6.88% | 22.9만 |
|---|
| 2026.02.19 | ₩5,917 | ₩6,651 | ₩5,850 | ₩6,544 | +10.61% | 24.9만 |
|---|
| 2026.02.18 | ₩5,382 | ₩6,451 | ₩5,225 | ₩5,997 | +11.41% | 35.6만 |
|---|
| 2026.02.17 | ₩5,342 | ₩5,703 | ₩5,078 | ₩5,382 | +0.75% | 20.1만 |
|---|
| 2026.02.13 | ₩5,342 | ₩5,903 | ₩5,169 | ₩5,382 | +0.75% | 27만 |
|---|
| 2026.02.12 | ₩5,690 | ₩5,823 | ₩5,142 | ₩5,342 | -6.10% | 44.6만 |
|---|
| 2026.02.11 | ₩6,825 | ₩6,825 | ₩5,690 | ₩5,823 | -14.68% | 36.6만 |
|---|
| 2026.02.10 | ₩6,731 | ₩6,731 | ₩6,023 | ₩6,478 | -3.77% | 32.5만 |
|---|
| 2026.02.09 | ₩7,225 | ₩7,706 | ₩6,023 | ₩6,745 | -6.65% | 71.9만 |
|---|
| 2026.02.06 | ₩6,064 | ₩7,533 | ₩6,010 | ₩7,065 | +16.52% | 70.5만 |
|---|
| 2026.02.05 | ₩6,638 | ₩6,698 | ₩5,836 | ₩6,050 | -8.85% | 73.3만 |
|---|
| 2026.02.04 | ₩7,613 | ₩7,813 | ₩6,504 | ₩7,119 | -6.49% | 44만 |
|---|
| 2026.02.03 | ₩8,227 | ₩8,234 | ₩7,172 | ₩7,586 | -7.79% | 48.3만 |
|---|
| 2026.02.02 | ₩8,561 | ₩8,988 | ₩8,027 | ₩8,387 | -2.03% | 36.7만 |
|---|
| 2026.01.30 | ₩10,003 | ₩10,003 | ₩8,084 | ₩9,029 | -9.75% | 71.6만 |
|---|
| 2026.01.29 | ₩11,366 | ₩12,661 | ₩10,044 | ₩10,551 | -7.17% | 121.4만 |
|---|
| 2026.01.28 | ₩9,523 | ₩12,615 | ₩9,362 | ₩10,685 | +12.20% | 404.4만 |
|---|
| 2026.01.27 | ₩10,057 | ₩10,404 | ₩8,548 | ₩9,509 | -5.44% | 98.8만 |
|---|
| 2026.01.26 | ₩10,297 | ₩11,553 | ₩9,429 | ₩9,710 | -5.71% | 103.5만 |
|---|
| 2026.01.23 | ₩12,902 | ₩13,396 | ₩11,032 | ₩11,085 | -14.08% | 134.9만 |
|---|
| 2026.01.22 | ₩13,115 | ₩15,693 | ₩12,060 | ₩13,436 | +2.44% | 763.8만 |
|---|
| 2026.01.21 | ₩16,454 | ₩16,656 | ₩9,616 | ₩10,524 | -36.04% | 557.3만 |
|---|
| 2026.01.20 | ₩18,565 | ₩20,835 | ₩15,359 | ₩16,347 | -11.94% | 241.2만 |
|---|
| 2026.01.16 | ₩33,390 | ₩38,171 | ₩22,318 | ₩22,545 | -32.48% | 758만 |
|---|
| 2026.01.15 | ₩30,518 | ₩39,400 | ₩27,379 | ₩31,720 | +3.94% | 2339.1만 |
|---|
| 2026.01.14 | ₩20,701 | ₩44,982 | ₩16,468 | ₩25,229 | +21.87% | 8249.1만 |
|---|
| 2026.01.13 | ₩4,060 | ₩4,741 | ₩3,931 | ₩4,701 | +15.79% | 13.1만 |
|---|
| 2026.01.12 | ₩3,539 | ₩4,140 | ₩3,379 | ₩4,007 | +13.21% | 28.1만 |
|---|
| 2026.01.09 | ₩3,205 | ₩3,593 | ₩3,165 | ₩3,513 | +9.58% | 141만 |
|---|
| 2026.01.08 | ₩3,606 | ₩4,216 | ₩2,965 | ₩3,005 | -16.67% | 67.1만 |
|---|
| 2026.01.07 | ₩3,473 | ₩3,686 | ₩3,165 | ₩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 | ₩3,539 | ₩2,925 | ₩3,392 | +15.98% | 6.4만 |
|---|
| 2026.01.02 | ₩2,738 | ₩3,005 | ₩2,566 | ₩2,925 | +6.83% | 7.7만 |
|---|
| 2025.12.31 | ₩2,324 | ₩2,751 | ₩2,284 | ₩2,751 | +18.39% | 2.6만 |
|---|
| 2025.12.30 | ₩2,003 | ₩2,791 | ₩2,003 | ₩2,391 | +19.33% | 13.4만 |
|---|
| 2025.12.29 | ₩1,870 | ₩2,137 | ₩1,736 | ₩2,137 | +14.29% | 6.9만 |
|---|
| 2025.12.26 | ₩2,003 | ₩2,182 | ₩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 | ₩2,190 | ₩2,257 | ₩1,816 | ₩1,870 | -14.63% | 2.1만 |
|---|
| 2025.12.17 | ₩2,404 | ₩2,431 | ₩1,963 | ₩2,084 | -13.33% | 5.6만 |
|---|
| 2025.12.16 | ₩2,482 | ₩2,482 | ₩2,244 | ₩2,244 | -9.58% | 1.8만 |
|---|
| 2025.12.15 | ₩2,377 | ₩2,377 | ₩2,112 | ₩2,217 | -6.74% | 7.7만 |
|---|
| 2025.12.12 | ₩2,324 | ₩2,464 | ₩2,324 | ₩2,417 | +4.02% | 1.4만 |
|---|
| 2025.12.11 | ₩2,471 | ₩2,471 | ₩2,364 | ₩2,364 | -4.32% | 1.6만 |
|---|
| 2025.12.10 | ₩2,351 | ₩2,504 | ₩2,351 | ₩2,364 | +0.57% | 3만 |
|---|
| 2025.12.09 | ₩2,538 | ₩2,578 | ₩2,177 | ₩2,377 | -6.32% | 5.2만 |
|---|
| 2025.12.08 | ₩2,137 | ₩2,938 | ₩2,137 | ₩2,471 | +15.62% | 25.6만 |
|---|
| 2025.12.05 | ₩2,043 | ₩2,711 | ₩1,963 | ₩2,164 | +5.88% | 29.2만 |
|---|
| 2025.12.04 | ₩2,144 | ₩2,204 | ₩1,995 | ₩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 | ₩1,776 | ₩2,058 | -12.94% | 5.1만 |
|---|
| 2025.12.01 | ₩2,711 | ₩2,711 | ₩2,391 | ₩2,391 | -11.82% | 1.7만 |
|---|
| 2025.11.28 | ₩2,618 | ₩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 | ₩2,793 | ₩2,698 | ₩2,751 | +1.48% | 8천 |
|---|
| 2025.11.21 | ₩2,871 | ₩2,885 | ₩2,791 | ₩2,791 | -2.79% | 7천 |
|---|
| 2025.11.20 | ₩2,992 | ₩2,992 | ₩2,791 | ₩2,791 | -6.70% | 7.9천 |
|---|
| 2025.11.19 | ₩2,965 | ₩2,992 | ₩2,818 | ₩2,898 | -2.25% | 1.4만 |
|---|
| 2025.11.18 | ₩3,179 | ₩3,179 | ₩2,925 | ₩2,938 | -7.56% | 3.3천 |
|---|
| 2025.11.17 | ₩3,406 | ₩3,406 | ₩2,938 | ₩3,165 | -7.06% | 1.3만 |
|---|
| 2025.11.14 | ₩2,992 | ₩3,205 | ₩2,938 | ₩2,952 | -1.34% | 2천 |
|---|
| 2025.11.13 | ₩3,298 | ₩3,312 | ₩2,858 | ₩3,085 | -6.44% | 2.9만 |
|---|
| 2025.11.12 | ₩3,773 | ₩3,773 | ₩3,406 | ₩3,406 | -9.73% | 1.2만 |
|---|
| 2025.11.11 | ₩3,567 | ₩3,820 | ₩3,419 | ₩3,419 | -4.16% | 6.9천 |
|---|
| 2025.11.10 | ₩3,619 | ₩3,673 | ₩3,479 | ₩3,499 | -3.32% | 1.5만 |
|---|
| 2025.11.07 | ₩3,593 | ₩3,812 | ₩3,473 | ₩3,473 | -3.35% | 8.2천 |
|---|
| 2025.11.06 | ₩3,432 | ₩4,301 | ₩3,432 | ₩3,539 | +3.11% | 5.4천 |
|---|
| 2025.11.05 | ₩3,499 | ₩3,780 | ₩3,499 | ₩3,646 | +4.20% | 2.1천 |
|---|
| 2025.11.04 | ₩3,593 | ₩3,597 | ₩3,432 | ₩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 | ₩3,535 | ₩3,579 | -3.25% | 8.5천 |
|---|
| 2025.10.30 | ₩4,007 | ₩4,154 | ₩3,539 | ₩3,633 | -9.33% | 2만 |
|---|
| 2025.10.29 | ₩4,207 | ₩4,207 | ₩4,167 | ₩4,167 | -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 | ₩4,140 | ₩4,194 | -8.19% | 6.2천 |
|---|
| 2025.10.24 | ₩4,546 | ₩4,546 | ₩4,020 | ₩4,180 | -8.05% | 1.3만 |
|---|
| 2025.10.23 | ₩4,194 | ₩4,367 | ₩4,007 | ₩4,194 | 0.00% | 1.5만 |
|---|
| 2025.10.22 | ₩4,095 | ₩4,167 | ₩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 | ₩4,514 | ₩3,940 | ₩4,194 | +6.44% | 3.2만 |
|---|
| 2025.10.17 | ₩3,900 | ₩4,087 | ₩3,900 | ₩3,980 | +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 | ₩3,980 | +1.02% | 1.7만 |
|---|
| 2025.10.14 | ₩3,905 | ₩4,007 | ₩3,905 | ₩3,940 | +0.89% | 5.3천 |
|---|
| 2025.10.13 | ₩4,068 | ₩4,068 | ₩3,860 | ₩3,860 | -5.12% | 3.6천 |
|---|
| 2025.10.10 | ₩4,020 | ₩4,074 | ₩3,801 | ₩3,888 | -3.29% | 7.7천 |
|---|