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 | ₩5,945 | ₩6,011 | ₩5,824 | ₩5,945 | 0.00% | 1.6만 |
| 2026.10.08 | ₩6,038 | ₩6,212 | ₩5,918 | ₩5,945 | -1.55% | 3.8만 |
| 2026.10.07 | ₩6,038 | ₩6,332 | ₩5,945 | ₩6,105 | +1.11% | 3.5만 |
| 2026.10.06 | ₩6,666 | ₩6,713 | ₩5,905 | ₩6,132 | -8.02% | 7.4만 |
| 2026.10.05 | ₩6,546 | ₩6,746 | ₩6,506 | ₩6,506 | -0.61% | 2.6만 |
| 2026.10.02 | ₩6,653 | ₩6,786 | ₩6,492 | ₩6,532 | -1.81% | 3.1만 |
| 2026.10.01 | ₩6,639 | ₩6,833 | ₩6,479 | ₩6,573 | -1.01% | 4.4만 |
| 2026.09.30 | ₩7,387 | ₩7,541 | ₩6,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,679 |
| -9.58% |
| 8.8만 |
| 2026.09.29 | ₩7,655 | ₩7,733 | ₩7,174 | ₩7,347 | -4.01% | 5.2만 |
|---|
| 2026.09.28 | ₩7,802 | ₩7,802 | ₩7,481 | ₩7,481 | -4.11% | 4.3만 |
|---|
| 2026.09.25 | ₩8,156 | ₩8,256 | ₩7,481 | ₩7,882 | -3.36% | 6.1만 |
|---|
| 2026.09.24 | ₩8,029 | ₩8,363 | ₩8,029 | ₩8,109 | +1.00% | 1.8만 |
|---|
| 2026.09.23 | ₩8,323 | ₩8,353 | ₩8,015 | ₩8,029 | -3.53% | 2.4만 |
|---|
| 2026.09.22 | ₩8,109 | ₩8,403 | ₩8,015 | ₩8,256 | +1.81% | 2.7만 |
|---|
| 2026.09.21 | ₩8,282 | ₩8,403 | ₩8,082 | ₩8,323 | +0.48% | 3.4만 |
|---|
| 2026.09.18 | ₩8,095 | ₩8,289 | ₩7,989 | ₩8,242 | +1.82% | 2.5만 |
|---|
| 2026.09.17 | ₩8,469 | ₩8,643 | ₩8,122 | ₩8,349 | -1.42% | 3.8만 |
|---|
| 2026.09.16 | ₩8,536 | ₩8,683 | ₩8,256 | ₩8,256 | -3.29% | 3.1만 |
|---|
| 2026.09.15 | ₩8,616 | ₩8,977 | ₩8,389 | ₩8,590 | -0.31% | 3.5만 |
|---|
| 2026.09.14 | ₩8,162 | ₩8,870 | ₩8,149 | ₩8,496 | +4.09% | 4.5만 |
|---|
| 2026.09.11 | ₩8,403 | ₩8,443 | ₩8,202 | ₩8,216 | -2.23% | 2.2만 |
|---|
| 2026.09.10 | ₩8,282 | ₩8,440 | ₩8,082 | ₩8,229 | -0.65% | 1.8만 |
|---|
| 2026.09.09 | ₩8,376 | ₩8,670 | ₩8,242 | ₩8,296 | -0.96% | 3.8만 |
|---|
| 2026.09.08 | ₩8,416 | ₩8,657 | ₩8,256 | ₩8,363 | -0.63% | 3.8만 |
|---|
| 2026.09.04 | ₩7,922 | ₩8,643 | ₩7,922 | ₩8,550 | +7.93% | 2.5만 |
|---|
| 2026.09.03 | ₩8,015 | ₩8,196 | ₩8,015 | ₩8,015 | 0.00% | 1.6만 |
|---|
| 2026.09.02 | ₩8,122 | ₩8,176 | ₩7,721 | ₩8,015 | -1.32% | 6.4만 |
|---|
| 2026.09.01 | ₩7,975 | ₩8,236 | ₩7,868 | ₩8,162 | +2.35% | 3.2만 |
|---|
| 2026.08.31 | ₩8,229 | ₩8,269 | ₩7,948 | ₩8,216 | -0.16% | 1.9만 |
|---|
| 2026.08.28 | ₩8,282 | ₩8,550 | ₩7,975 | ₩7,975 | -3.71% | 3.1만 |
|---|
| 2026.08.27 | ₩8,456 | ₩8,583 | ₩8,296 | ₩8,309 | -1.74% | 3.4만 |
|---|
| 2026.08.26 | ₩8,229 | ₩8,563 | ₩7,936 | ₩8,510 | +3.41% | 4.7만 |
|---|
| 2026.08.25 | ₩8,282 | ₩8,363 | ₩8,095 | ₩8,242 | -0.48% | 2.1만 |
|---|
| 2026.08.24 | ₩8,202 | ₩8,349 | ₩8,082 | ₩8,216 | +0.16% | 4.1만 |
|---|
| 2026.08.21 | ₩7,935 | ₩8,376 | ₩7,935 | ₩8,149 | +2.69% | 6.5만 |
|---|
| 2026.08.20 | ₩7,414 | ₩8,202 | ₩7,397 | ₩8,136 | +9.73% | 10.2만 |
|---|
| 2026.08.19 | ₩7,441 | ₩7,494 | ₩7,107 | ₩7,321 | -1.62% | 4.1만 |
|---|
| 2026.08.18 | ₩7,468 | ₩7,855 | ₩7,468 | ₩7,508 | +0.54% | 13.2만 |
|---|
| 2026.08.17 | ₩7,561 | ₩7,868 | ₩7,415 | ₩7,641 | +1.06% | 4.2만 |
|---|
| 2026.08.14 | ₩7,721 | ₩7,908 | ₩7,628 | ₩7,628 | -1.21% | 6.8만 |
|---|
| 2026.08.13 | ₩7,534 | ₩7,868 | ₩7,374 | ₩7,708 | +2.30% | 23만 |
|---|
| 2026.08.12 | ₩7,494 | ₩7,935 | ₩7,361 | ₩7,748 | +3.39% | 15.7만 |
|---|
| 2026.08.11 | ₩9,004 | ₩9,004 | ₩8,282 | ₩8,563 | -4.90% | 8만 |
|---|
| 2026.08.10 | ₩8,282 | ₩8,964 | ₩8,282 | ₩8,910 | +7.58% | 6.6만 |
|---|
| 2026.08.07 | ₩8,309 | ₩8,616 | ₩8,149 | ₩8,269 | -0.48% | 5.3만 |
|---|
| 2026.08.06 | ₩8,389 | ₩8,510 | ₩8,162 | ₩8,389 | 0.00% | 2.8만 |
|---|
| 2026.08.05 | ₩8,189 | ₩8,603 | ₩8,162 | ₩8,242 | +0.65% | 3.9만 |
|---|
| 2026.08.04 | ₩8,109 | ₩8,483 | ₩8,069 | ₩8,323 | +2.64% | 5.3만 |
|---|
| 2026.08.03 | ₩7,788 | ₩8,309 | ₩7,748 | ₩8,309 | +6.69% | 5.6만 |
|---|
| 2026.07.31 | ₩7,748 | ₩8,349 | ₩7,748 | ₩7,788 | +0.52% | 7.1만 |
|---|
| 2026.07.30 | ₩7,628 | ₩7,948 | ₩7,615 | ₩7,681 | +0.70% | 3.5만 |
|---|
| 2026.07.29 | ₩8,176 | ₩8,242 | ₩7,347 | ₩7,641 | -6.54% | 5.4만 |
|---|
| 2026.07.28 | ₩8,269 | ₩8,282 | ₩7,775 | ₩8,242 | -0.32% | 5.3만 |
|---|
| 2026.07.27 | ₩8,483 | ₩8,817 | ₩7,908 | ₩8,282 | -2.36% | 6.2만 |
|---|
| 2026.07.24 | ₩9,338 | ₩9,779 | ₩8,309 | ₩8,496 | -9.01% | 13.6만 |
|---|
| 2026.07.23 | ₩9,084 | ₩9,592 | ₩9,027 | ₩9,231 | +1.62% | 5.3만 |
|---|
| 2026.07.22 | ₩9,177 | ₩9,899 | ₩9,084 | ₩9,084 | -1.02% | 7.4만 |
|---|
| 2026.07.21 | ₩9,351 | ₩9,351 | ₩8,888 | ₩8,990 | -3.86% | 5만 |
|---|
| 2026.07.20 | ₩9,258 | ₩9,658 | ₩9,151 | ₩9,258 | 0.00% | 8.4만 |
|---|
| 2026.07.17 | ₩8,750 | ₩9,298 | ₩8,563 | ₩9,298 | +6.26% | 7.9만 |
|---|
| 2026.07.16 | ₩8,844 | ₩9,346 | ₩8,844 | ₩9,017 | +1.96% | 9.8만 |
|---|
| 2026.07.15 | ₩8,857 | ₩9,351 | ₩8,657 | ₩8,830 | -0.30% | 8.9만 |
|---|
| 2026.07.14 | ₩8,576 | ₩9,057 | ₩8,563 | ₩8,817 | +2.80% | 8.8만 |
|---|
| 2026.07.13 | ₩8,349 | ₩8,897 | ₩7,948 | ₩8,630 | +3.36% | 5.4만 |
|---|
| 2026.07.10 | ₩8,082 | ₩8,737 | ₩8,002 | ₩8,376 | +3.64% | 7.9만 |
|---|
| 2026.07.09 | ₩8,323 | ₩8,416 | ₩8,015 | ₩8,082 | -2.89% | 5만 |
|---|
| 2026.07.08 | ₩8,657 | ₩8,683 | ₩7,775 | ₩8,443 | -2.47% | 17.1만 |
|---|
| 2026.07.07 | ₩8,296 | ₩8,803 | ₩8,055 | ₩8,763 | +5.64% | 9.7만 |
|---|
| 2026.07.06 | ₩8,002 | ₩8,590 | ₩7,868 | ₩8,242 | +3.01% | 9.2만 |
|---|
| 2026.07.02 | ₩8,242 | ₩8,242 | ₩7,761 | ₩8,029 | -2.59% | 8.5만 |
|---|
| 2026.07.01 | ₩7,948 | ₩8,510 | ₩7,948 | ₩8,109 | +2.02% | 11.6만 |
|---|
| 2026.06.30 | ₩8,216 | ₩8,523 | ₩7,721 | ₩7,908 | -3.74% | 14.2만 |
|---|
| 2026.06.29 | ₩7,681 | ₩8,697 | ₩7,494 | ₩8,109 | +5.57% | 16.3만 |
|---|
| 2026.06.26 | ₩7,508 | ₩7,948 | ₩7,281 | ₩7,948 | +5.87% | 22.7만 |
|---|
| 2026.06.25 | ₩7,160 | ₩7,975 | ₩6,546 | ₩7,882 | +10.07% | 121.1만 |
|---|
| 2026.06.24 | ₩7,574 | ₩7,615 | ₩7,040 | ₩7,080 | -6.53% | 6.4만 |
|---|
| 2026.06.23 | ₩7,120 | ₩7,802 | ₩7,107 | ₩7,681 | +7.88% | 15.6만 |
|---|
| 2026.06.22 | ₩7,735 | ₩7,748 | ₩7,094 | ₩7,321 | -5.35% | 12.3만 |
|---|
| 2026.06.18 | ₩7,828 | ₩8,002 | ₩7,441 | ₩7,948 | +1.54% | 13.2만 |
|---|
| 2026.06.17 | ₩7,802 | ₩8,307 | ₩7,641 | ₩7,802 | 0.00% | 7.9만 |
|---|
| 2026.06.16 | ₩8,109 | ₩8,280 | ₩7,748 | ₩7,761 | -4.28% | 11.7만 |
|---|
| 2026.06.15 | ₩8,697 | ₩8,969 | ₩7,815 | ₩8,216 | -5.53% | 23.5만 |
|---|
| 2026.06.12 | ₩9,832 | ₩9,832 | ₩8,282 | ₩8,483 | -13.72% | 21.6만 |
|---|
| 2026.06.11 | ₩9,431 | ₩10,086 | ₩9,271 | ₩9,832 | +4.25% | 15.6만 |
|---|
| 2026.06.10 | ₩9,752 | ₩10,059 | ₩9,204 | ₩9,418 | -3.42% | 17.4만 |
|---|
| 2026.06.09 | ₩8,363 | ₩10,219 | ₩8,363 | ₩9,966 | +19.17% | 73.4만 |
|---|
| 2026.06.08 | ₩8,256 | ₩8,777 | ₩7,908 | ₩8,697 | +5.34% | 24.6만 |
|---|
| 2026.06.05 | ₩8,162 | ₩9,752 | ₩8,095 | ₩8,456 | +3.60% | 113.8만 |
|---|
| 2026.06.04 | ₩10,153 | ₩10,273 | ₩7,948 | ₩8,162 | -19.61% | 1289.1만 |
|---|
| 2026.06.03 | ₩7,227 | ₩7,708 | ₩6,826 | ₩7,481 | +3.51% | 21.1만 |
|---|
| 2026.06.02 | ₩7,013 | ₩7,347 | ₩6,880 | ₩7,053 | +0.57% | 10.4만 |
|---|
| 2026.06.01 | ₩7,214 | ₩7,414 | ₩6,920 | ₩7,080 | -1.85% | 10.5만 |
|---|
| 2026.05.29 | ₩7,214 | ₩7,481 | ₩6,893 | ₩7,307 | +1.30% | 19.2만 |
|---|
| 2026.05.28 | ₩7,481 | ₩7,808 | ₩7,027 | ₩7,267 | -2.86% | 25.8만 |
|---|
| 2026.05.27 | ₩7,294 | ₩7,561 | ₩6,746 | ₩7,441 | +2.01% | 19.7만 |
|---|
| 2026.05.26 | ₩7,013 | ₩7,962 | ₩6,960 | ₩7,374 | +5.14% | 29.5만 |
|---|
| 2026.05.22 | ₩6,960 | ₩7,274 | ₩6,880 | ₩6,906 | -0.77% | 13.7만 |
|---|
| 2026.05.21 | ₩7,227 | ₩7,281 | ₩6,773 | ₩7,147 | -1.11% | 16.4만 |
|---|
| 2026.05.20 | ₩6,947 | ₩7,227 | ₩6,853 | ₩7,147 | +2.88% | 12.6만 |
|---|
| 2026.05.19 | ₩7,468 | ₩7,748 | ₩6,893 | ₩6,893 | -7.69% | 20.5만 |
|---|
| 2026.05.18 | ₩7,588 | ₩8,176 | ₩7,494 | ₩7,534 | -0.70% | 23만 |
|---|
| 2026.05.15 | ₩8,176 | ₩8,389 | ₩7,387 | ₩7,401 | -9.48% | 37만 |
|---|
| 2026.05.14 | ₩8,510 | ₩8,683 | ₩8,216 | ₩8,429 | -0.94% | 15.2만 |
|---|
| 2026.05.13 | ₩9,605 | ₩9,886 | ₩8,363 | ₩8,496 | -11.54% | 37.7만 |
|---|
| 2026.05.12 | ₩10,206 | ₩10,393 | ₩9,284 | ₩9,391 | -7.98% | 26.8만 |
|---|
| 2026.05.11 | ₩9,552 | ₩10,420 | ₩9,552 | ₩10,219 | +6.99% | 21만 |
|---|
| 2026.05.08 | ₩10,286 | ₩10,286 | ₩9,445 | ₩9,552 | -7.14% | 25만 |
|---|
| 2026.05.07 | ₩10,353 | ₩10,914 | ₩10,046 | ₩10,206 | -1.42% | 27.7만 |
|---|
| 2026.05.06 | ₩10,206 | ₩10,300 | ₩9,151 | ₩9,886 | -3.14% | 25.9만 |
|---|
| 2026.05.05 | ₩9,792 | ₩10,861 | ₩9,769 | ₩10,193 | +4.09% | 27.6만 |
|---|
| 2026.05.04 | ₩11,101 | ₩11,304 | ₩10,006 | ₩10,153 | -8.54% | 50.9만 |
|---|
| 2026.05.01 | ₩11,448 | ₩12,234 | ₩10,994 | ₩11,515 | +0.58% | 67.5만 |
|---|
| 2026.04.30 | ₩12,116 | ₩12,865 | ₩11,221 | ₩11,863 | -2.09% | 75만 |
|---|
| 2026.04.29 | ₩14,053 | ₩14,307 | ₩11,168 | ₩12,557 | -10.65% | 131.6만 |
|---|
| 2026.04.28 | ₩14,494 | ₩14,588 | ₩12,736 | ₩13,252 | -8.57% | 99.7만 |
|---|
| 2026.04.27 | ₩12,557 | ₩17,166 | ₩12,050 | ₩14,828 | +18.09% | 469.1만 |
|---|
| 2026.04.24 | ₩12,036 | ₩13,626 | ₩11,534 | ₩12,531 | +4.11% | 137.7만 |
|---|
| 2026.04.23 | ₩11,355 | ₩12,330 | ₩10,954 | ₩12,330 | +8.59% | 130.6만 |
|---|
| 2026.04.22 | ₩10,487 | ₩12,397 | ₩10,487 | ₩11,355 | +8.28% | 237.1만 |
|---|
| 2026.04.21 | ₩10,620 | ₩10,927 | ₩9,632 | ₩10,099 | -4.91% | 74.2만 |
|---|
| 2026.04.20 | ₩9,779 | ₩11,546 | ₩9,446 | ₩10,847 | +10.93% | 120.1만 |
|---|
| 2026.04.17 | ₩10,219 | ₩11,101 | ₩9,578 | ₩10,126 | -0.92% | 168만 |
|---|
| 2026.04.16 | ₩8,550 | ₩10,219 | ₩8,015 | ₩10,073 | +17.81% | 215.9만 |
|---|
| 2026.04.15 | ₩9,164 | ₩9,845 | ₩7,748 | ₩8,015 | -12.54% | 405.6만 |
|---|
| 2026.04.14 | ₩14,040 | ₩15,683 | ₩9,618 | ₩9,899 | -29.50% | 9120.7만 |
|---|
| 2026.04.13 | ₩5,798 | ₩6,880 | ₩5,798 | ₩6,800 | +17.28% | 74.1만 |
|---|
| 2026.04.10 | ₩5,397 | ₩5,851 | ₩5,223 | ₩5,731 | +6.19% | 10.7만 |
|---|
| 2026.04.09 | ₩4,916 | ₩5,490 | ₩4,529 | ₩5,344 | +8.70% | 14.9만 |
|---|
| 2026.04.08 | ₩5,263 | ₩5,303 | ₩4,823 | ₩4,916 | -6.60% | 5.9만 |
|---|
| 2026.04.07 | ₩5,050 | ₩5,170 | ₩4,889 | ₩5,076 | +0.53% | 3.8만 |
|---|
| 2026.04.06 | ₩4,716 | ₩5,050 | ₩4,709 | ₩5,050 | +7.08% | 6.5만 |
|---|
| 2026.04.02 | ₩4,315 | ₩4,716 | ₩4,315 | ₩4,622 | +7.12% | 6.4만 |
|---|
| 2026.04.01 | ₩4,769 | ₩4,956 | ₩4,382 | ₩4,382 | -8.12% | 7.2만 |
|---|
| 2026.03.31 | ₩4,195 | ₩4,983 | ₩4,141 | ₩4,649 | +10.83% | 13.6만 |
|---|
| 2026.03.30 | ₩4,288 | ₩4,386 | ₩3,834 | ₩4,074 | -4.98% | 8.7만 |
|---|
| 2026.03.27 | ₩4,422 | ₩4,475 | ₩4,074 | ₩4,288 | -3.02% | 9.6만 |
|---|
| 2026.03.26 | ₩4,796 | ₩4,869 | ₩4,382 | ₩4,408 | -8.08% | 15.7만 |
|---|
| 2026.03.25 | ₩5,197 | ₩5,197 | ₩4,863 | ₩4,889 | -5.91% | 8.7만 |
|---|
| 2026.03.24 | ₩5,116 | ₩5,330 | ₩5,030 | ₩5,063 | -1.04% | 8.6만 |
|---|
| 2026.03.23 | ₩5,183 | ₩5,330 | ₩5,078 | ₩5,130 | -1.03% | 4.3만 |
|---|
| 2026.03.20 | ₩5,250 | ₩5,317 | ₩5,010 | ₩5,210 | -0.76% | 21.3만 |
|---|
| 2026.03.19 | ₩5,357 | ₩5,458 | ₩5,143 | ₩5,250 | -2.00% | 7.5만 |
|---|
| 2026.03.18 | ₩5,344 | ₩5,691 | ₩5,303 | ₩5,424 | +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 | ₩5,023 | ₩5,130 | -3.76% | 9.6만 |
|---|
| 2026.03.13 | ₩5,317 | ₩5,317 | ₩5,050 | ₩5,090 | -4.27% | 8.5만 |
|---|
| 2026.03.12 | ₩5,370 | ₩5,384 | ₩5,156 | ₩5,250 | -2.24% | 7.9만 |
|---|
| 2026.03.11 | ₩5,410 | ₩5,592 | ₩5,050 | ₩5,344 | -1.23% | 28.9만 |
|---|
| 2026.03.10 | ₩6,132 | ₩6,649 | ₩5,691 | ₩5,731 | -6.54% | 47.6만 |
|---|
| 2026.03.09 | ₩5,998 | ₩6,185 | ₩5,477 | ₩5,998 | 0.00% | 10만 |
|---|
| 2026.03.06 | ₩5,651 | ₩6,319 | ₩5,584 | ₩5,811 | +2.84% | 14.9만 |
|---|
| 2026.03.05 | ₩5,651 | ₩6,065 | ₩5,571 | ₩5,718 | +1.18% | 10.8만 |
|---|
| 2026.03.04 | ₩5,263 | ₩5,818 | ₩5,210 | ₩5,691 | +8.12% | 12.5만 |
|---|
| 2026.03.03 | ₩5,384 | ₩5,477 | ₩4,996 | ₩5,317 | -1.24% | 21.8만 |
|---|
| 2026.03.02 | ₩5,544 | ₩5,838 | ₩5,370 | ₩5,651 | +1.93% | 15만 |
|---|
| 2026.02.27 | ₩5,998 | ₩6,096 | ₩5,624 | ₩5,838 | -2.67% | 17만 |
|---|
| 2026.02.26 | ₩5,798 | ₩6,145 | ₩5,637 | ₩6,065 | +4.61% | 12.3만 |
|---|
| 2026.02.25 | ₩5,624 | ₩5,878 | ₩5,551 | ₩5,851 | +4.04% | 11.4만 |
|---|
| 2026.02.24 | ₩5,611 | ₩5,878 | ₩5,410 | ₩5,624 | +0.24% | 17만 |
|---|
| 2026.02.23 | ₩5,985 | ₩6,011 | ₩5,557 | ₩5,677 | -5.13% | 10.8만 |
|---|
| 2026.02.20 | ₩6,599 | ₩6,653 | ₩6,145 | ₩6,145 | -6.88% | 22.9만 |
|---|
| 2026.02.19 | ₩5,918 | ₩6,653 | ₩5,851 | ₩6,546 | +10.61% | 24.9만 |
|---|
| 2026.02.18 | ₩5,384 | ₩6,452 | ₩5,226 | ₩5,998 | +11.41% | 35.6만 |
|---|
| 2026.02.17 | ₩5,344 | ₩5,704 | ₩5,079 | ₩5,384 | +0.75% | 20.1만 |
|---|
| 2026.02.13 | ₩5,344 | ₩5,905 | ₩5,170 | ₩5,384 | +0.75% | 27만 |
|---|
| 2026.02.12 | ₩5,691 | ₩5,824 | ₩5,143 | ₩5,344 | -6.10% | 44.6만 |
|---|
| 2026.02.11 | ₩6,826 | ₩6,826 | ₩5,691 | ₩5,824 | -14.68% | 36.6만 |
|---|
| 2026.02.10 | ₩6,733 | ₩6,733 | ₩6,025 | ₩6,479 | -3.77% | 32.5만 |
|---|
| 2026.02.09 | ₩7,227 | ₩7,708 | ₩6,025 | ₩6,746 | -6.65% | 71.9만 |
|---|
| 2026.02.06 | ₩6,065 | ₩7,534 | ₩6,011 | ₩7,067 | +16.52% | 70.5만 |
|---|
| 2026.02.05 | ₩6,639 | ₩6,699 | ₩5,838 | ₩6,052 | -8.85% | 73.3만 |
|---|
| 2026.02.04 | ₩7,615 | ₩7,815 | ₩6,506 | ₩7,120 | -6.49% | 44만 |
|---|
| 2026.02.03 | ₩8,229 | ₩8,236 | ₩7,174 | ₩7,588 | -7.79% | 48.3만 |
|---|
| 2026.02.02 | ₩8,563 | ₩8,990 | ₩8,029 | ₩8,389 | -2.03% | 36.7만 |
|---|
| 2026.01.30 | ₩10,006 | ₩10,006 | ₩8,086 | ₩9,031 | -9.75% | 71.6만 |
|---|
| 2026.01.29 | ₩11,368 | ₩12,664 | ₩10,046 | ₩10,553 | -7.17% | 121.4만 |
|---|
| 2026.01.28 | ₩9,525 | ₩12,617 | ₩9,365 | ₩10,687 | +12.20% | 404.4만 |
|---|
| 2026.01.27 | ₩10,059 | ₩10,407 | ₩8,550 | ₩9,511 | -5.44% | 98.8만 |
|---|
| 2026.01.26 | ₩10,300 | ₩11,555 | ₩9,431 | ₩9,712 | -5.71% | 103.5만 |
|---|
| 2026.01.23 | ₩12,905 | ₩13,399 | ₩11,034 | ₩11,088 | -14.08% | 134.9만 |
|---|
| 2026.01.22 | ₩13,118 | ₩15,697 | ₩12,063 | ₩13,439 | +2.44% | 763.8만 |
|---|
| 2026.01.21 | ₩16,458 | ₩16,660 | ₩9,618 | ₩10,527 | -36.04% | 557.3만 |
|---|
| 2026.01.20 | ₩18,569 | ₩20,840 | ₩15,363 | ₩16,351 | -11.94% | 241.2만 |
|---|
| 2026.01.16 | ₩33,397 | ₩38,179 | ₩22,323 | ₩22,550 | -32.48% | 758만 |
|---|
| 2026.01.15 | ₩30,525 | ₩39,408 | ₩27,386 | ₩31,727 | +3.94% | 2339.1만 |
|---|
| 2026.01.14 | ₩20,706 | ₩44,992 | ₩16,471 | ₩25,235 | +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 | ₩3,380 | ₩4,008 | +13.21% | 28.1만 |
|---|
| 2026.01.09 | ₩3,206 | ₩3,594 | ₩3,166 | ₩3,513 | +9.58% | 141만 |
|---|
| 2026.01.08 | ₩3,607 | ₩4,217 | ₩2,966 | ₩3,006 | -16.67% | 67.1만 |
|---|
| 2026.01.07 | ₩3,473 | ₩3,687 | ₩3,166 | ₩3,473 | 0.00% | 12.7만 |
|---|
| 2026.01.06 | ₩3,233 | ₩3,821 | ₩3,233 | ₩3,420 | +5.79% | 12.9만 |
|---|
| 2026.01.05 | ₩2,926 | ₩3,540 | ₩2,926 | ₩3,393 | +15.98% | 6.4만 |
|---|
| 2026.01.02 | ₩2,739 | ₩3,006 | ₩2,566 | ₩2,926 | +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 | ₩1,737 | ₩2,137 | +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 | ₩1,910 | ₩1,910 | -10.06% | 1.4만 |
|---|
| 2025.12.23 | ₩1,924 | ₩2,391 | ₩1,910 | ₩2,124 | +10.42% | 12.4만 |
|---|
| 2025.12.22 | ₩1,643 | ₩2,017 | ₩1,643 | ₩1,844 | +12.20% | 3.3만 |
|---|
| 2025.12.19 | ₩1,550 | ₩1,950 | ₩1,550 | ₩1,844 | +18.97% | 6.2만 |
|---|
| 2025.12.18 | ₩2,191 | ₩2,258 | ₩1,817 | ₩1,870 | -14.63% | 2.1만 |
|---|
| 2025.12.17 | ₩2,405 | ₩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 | ₩2,218 | -6.74% | 7.7만 |
|---|
| 2025.12.12 | ₩2,324 | ₩2,465 | ₩2,324 | ₩2,418 | +4.02% | 1.4만 |
|---|
| 2025.12.11 | ₩2,471 | ₩2,471 | ₩2,365 | ₩2,365 | -4.32% | 1.6만 |
|---|
| 2025.12.10 | ₩2,351 | ₩2,505 | ₩2,351 | ₩2,365 | +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 | ₩2,365 | ₩2,365 | ₩1,777 | ₩2,059 | -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 | ₩2,739 | ₩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 | ₩2,793 | ₩2,698 | ₩2,752 | +1.48% | 8천 |
|---|
| 2025.11.21 | ₩2,872 | ₩2,886 | ₩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 | ₩2,966 | ₩2,992 | ₩2,819 | ₩2,899 | -2.25% | 1.4만 |
|---|
| 2025.11.18 | ₩3,179 | ₩3,179 | ₩2,926 | ₩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 | ₩2,859 | ₩3,086 | -6.44% | 2.9만 |
|---|
| 2025.11.12 | ₩3,774 | ₩3,774 | ₩3,406 | ₩3,406 | -9.73% | 1.2만 |
|---|
| 2025.11.11 | ₩3,568 | ₩3,821 | ₩3,420 | ₩3,420 | -4.16% | 6.9천 |
|---|
| 2025.11.10 | ₩3,620 | ₩3,674 | ₩3,480 | ₩3,500 | -3.32% | 1.5만 |
|---|
| 2025.11.07 | ₩3,594 | ₩3,813 | ₩3,473 | ₩3,473 | -3.35% | 8.2천 |
|---|
| 2025.11.06 | ₩3,433 | ₩4,302 | ₩3,433 | ₩3,540 | +3.11% | 5.4천 |
|---|
| 2025.11.05 | ₩3,500 | ₩3,781 | ₩3,500 | ₩3,647 | +4.20% | 2.1천 |
|---|
| 2025.11.04 | ₩3,594 | ₩3,598 | ₩3,433 | ₩3,447 | -4.09% | 3.6천 |
|---|
| 2025.11.03 | ₩3,594 | ₩4,302 | ₩3,594 | ₩3,754 | +4.46% | 4.3천 |
|---|
| 2025.10.31 | ₩3,700 | ₩4,074 | ₩3,536 | ₩3,580 | -3.25% | 8.5천 |
|---|
| 2025.10.30 | ₩4,008 | ₩4,155 | ₩3,540 | ₩3,634 | -9.33% | 2만 |
|---|
| 2025.10.29 | ₩4,208 | ₩4,208 | ₩4,168 | ₩4,168 | -0.95% | 1.8천 |
|---|
| 2025.10.28 | ₩4,008 | ₩4,275 | ₩4,008 | ₩4,048 | +1.00% | 4.4천 |
|---|
| 2025.10.27 | ₩4,569 | ₩4,569 | ₩4,141 | ₩4,195 | -8.19% | 6.2천 |
|---|
| 2025.10.24 | ₩4,547 | ₩4,547 | ₩4,021 | ₩4,181 | -8.05% | 1.3만 |
|---|
| 2025.10.23 | ₩4,195 | ₩4,368 | ₩4,008 | ₩4,195 | 0.00% | 1.5만 |
|---|
| 2025.10.22 | ₩4,096 | ₩4,168 | ₩4,036 | ₩4,148 | +1.27% | 3.9천 |
|---|
| 2025.10.21 | ₩4,302 | ₩4,327 | ₩3,887 | ₩3,948 | -8.23% | 1.1만 |
|---|
| 2025.10.20 | ₩3,941 | ₩4,515 | ₩3,941 | ₩4,195 | +6.44% | 3.2만 |
|---|
| 2025.10.17 | ₩3,901 | ₩4,088 | ₩3,901 | ₩3,981 | +2.05% | 1.6만 |
|---|
| 2025.10.16 | ₩3,941 | ₩3,941 | ₩3,714 | ₩3,881 | -1.53% | 6.5천 |
|---|
| 2025.10.15 | ₩3,941 | ₩4,088 | ₩3,797 | ₩3,981 | +1.02% | 1.7만 |
|---|
| 2025.10.14 | ₩3,906 | ₩4,008 | ₩3,906 | ₩3,941 | +0.89% | 5.3천 |
|---|
| 2025.10.13 | ₩4,069 | ₩4,069 | ₩3,861 | ₩3,861 | -5.12% | 3.6천 |
|---|
| 2025.10.10 | ₩4,021 | ₩4,074 | ₩3,802 | ₩3,889 | -3.29% | 7.7천 |
|---|