시장 데이터를 불러오는 중
전체 종목
Roma Green Finance Limited - Class A Ordinary Shares 과거 주가
Roma Green Finance Limited - Class A Ordinary Shares · ROMA · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roma Green Finance Limited - Class A Ordinary Shares · ROMA · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,719 | ₩11,719 | ₩11,719 | ₩11,719 | 0.00% | 0 |
| 2026.10.08 | ₩11,719 | ₩11,719 | ₩11,719 | ₩11,719 | 0.00% | 0 |
| 2026.10.07 | ₩11,719 | ₩11,719 | ₩11,719 | ₩11,719 | 0.00% | 0 |
| 2026.10.06 | ₩12,067 | ₩12,067 | ₩10,586 | ₩11,719 | -2.88% | 2.9천 |
| 2026.10.05 | ₩11,800 | ₩11,800 | ₩11,384 | ₩11,800 | 0.00% | 1.2천 |
| 2026.10.02 | ₩11,532 | ₩11,827 | ₩11,237 | ₩11,532 | 0.00% | 5.8천 |
| 2026.10.01 | ₩11,398 | ₩12,323 | ₩10,459 | ₩11,666 | +2.35% | 7.4천 |
| 2026.09.30 | ₩11,854 | ₩12,323 | ₩11,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,532 |
| -2.71% |
| 6천 |
| 2026.09.29 | ₩11,907 | ₩12,296 | ₩11,907 | ₩12,108 | +1.69% | 1.6천 |
|---|
| 2026.09.28 | ₩11,223 | ₩11,424 | ₩11,223 | ₩11,424 | +1.79% | 800 |
|---|
| 2026.09.25 | ₩12,023 | ₩12,023 | ₩12,023 | ₩12,023 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩11,647 | ₩11,647 | ₩11,647 | ₩11,647 | 0.00% | 500 |
|---|
| 2026.09.23 | ₩12,068 | ₩12,108 | ₩11,961 | ₩11,961 | -0.89% | 1.5천 |
|---|
| 2026.09.22 | ₩12,021 | ₩12,068 | ₩12,021 | ₩12,068 | +0.39% | 2.9천 |
|---|
| 2026.09.21 | ₩12,564 | ₩12,564 | ₩12,564 | ₩12,564 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩12,524 | ₩12,938 | ₩12,135 | ₩12,564 | +0.32% | 3.6천 |
|---|
| 2026.09.17 | ₩12,028 | ₩12,714 | ₩12,028 | ₩12,390 | +3.01% | 1.5천 |
|---|
| 2026.09.16 | ₩12,578 | ₩12,578 | ₩12,578 | ₩12,578 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩12,403 | ₩12,739 | ₩12,068 | ₩12,578 | +1.41% | 4.8천 |
|---|
| 2026.09.14 | ₩12,295 | ₩13,007 | ₩12,295 | ₩12,739 | +3.61% | 4.3천 |
|---|
| 2026.09.11 | ₩12,497 | ₩12,993 | ₩12,350 | ₩12,658 | +1.29% | 6.2천 |
|---|
| 2026.09.10 | ₩12,250 | ₩12,250 | ₩12,039 | ₩12,039 | -1.73% | 1.4천 |
|---|
| 2026.09.09 | ₩11,854 | ₩12,001 | ₩11,854 | ₩11,867 | +0.11% | 2.3천 |
|---|
| 2026.09.08 | ₩11,532 | ₩12,055 | ₩11,304 | ₩12,055 | +4.53% | 1.1만 |
|---|
| 2026.09.04 | ₩11,729 | ₩11,793 | ₩11,729 | ₩11,793 | +0.55% | 900 |
|---|
| 2026.09.03 | ₩11,532 | ₩11,726 | ₩11,532 | ₩11,719 | +1.63% | 2.7천 |
|---|
| 2026.09.02 | ₩11,875 | ₩11,875 | ₩11,344 | ₩11,475 | -3.36% | 3.4천 |
|---|
| 2026.09.01 | ₩12,068 | ₩12,068 | ₩11,959 | ₩11,959 | -0.90% | 2.7천 |
|---|
| 2026.08.31 | ₩11,803 | ₩11,921 | ₩11,803 | ₩11,921 | +1.00% | 1.6천 |
|---|
| 2026.08.28 | ₩12,285 | ₩12,285 | ₩12,285 | ₩12,285 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩11,800 | ₩12,285 | ₩11,800 | ₩12,285 | +4.11% | 1.3천 |
|---|
| 2026.08.26 | ₩11,719 | ₩12,390 | ₩10,969 | ₩12,108 | +3.32% | 4.5천 |
|---|
| 2026.08.25 | ₩11,894 | ₩12,323 | ₩11,880 | ₩12,323 | +3.61% | 1.9천 |
|---|
| 2026.08.24 | ₩11,699 | ₩12,108 | ₩11,021 | ₩11,981 | +2.41% | 4.8천 |
|---|
| 2026.08.21 | ₩11,992 | ₩12,403 | ₩11,992 | ₩12,055 | +0.53% | 5.1천 |
|---|
| 2026.08.20 | ₩11,666 | ₩11,974 | ₩11,451 | ₩11,451 | -1.84% | 3.2천 |
|---|
| 2026.08.19 | ₩11,801 | ₩11,820 | ₩11,800 | ₩11,820 | +0.16% | 2.5천 |
|---|
| 2026.08.18 | ₩12,068 | ₩13,060 | ₩11,733 | ₩11,867 | -1.67% | 1.5만 |
|---|
| 2026.08.17 | ₩12,068 | ₩12,068 | ₩12,068 | ₩12,068 | 0.00% | 1.6천 |
|---|
| 2026.08.14 | ₩12,604 | ₩12,739 | ₩12,249 | ₩12,256 | -2.77% | 1.8천 |
|---|
| 2026.08.13 | ₩11,907 | ₩12,739 | ₩11,398 | ₩12,604 | +5.86% | 1.3만 |
|---|
| 2026.08.12 | ₩12,135 | ₩12,135 | ₩11,679 | ₩11,679 | -3.76% | 2.4천 |
|---|
| 2026.08.11 | ₩12,578 | ₩13,342 | ₩11,398 | ₩12,202 | -2.99% | 1.9만 |
|---|
| 2026.08.10 | ₩12,041 | ₩12,940 | ₩11,599 | ₩12,326 | +2.36% | 3.4천 |
|---|
| 2026.08.07 | ₩11,907 | ₩12,417 | ₩11,773 | ₩11,934 | +0.23% | 3.2천 |
|---|
| 2026.08.06 | ₩11,907 | ₩11,907 | ₩11,907 | ₩11,907 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩11,925 | ₩12,497 | ₩11,907 | ₩11,907 | -0.15% | 2.1천 |
|---|
| 2026.08.04 | ₩11,666 | ₩12,497 | ₩11,666 | ₩12,497 | +7.13% | 4.7천 |
|---|
| 2026.08.03 | ₩13,530 | ₩13,530 | ₩12,216 | ₩12,497 | -7.63% | 8.5천 |
|---|
| 2026.07.31 | ₩12,806 | ₩14,321 | ₩12,685 | ₩13,235 | +3.35% | 2만 |
|---|
| 2026.07.30 | ₩13,275 | ₩13,744 | ₩12,712 | ₩13,315 | +0.30% | 6.8천 |
|---|
| 2026.07.29 | ₩13,275 | ₩13,275 | ₩12,028 | ₩12,296 | -7.37% | 1.1만 |
|---|
| 2026.07.28 | ₩12,417 | ₩13,396 | ₩12,417 | ₩13,208 | +6.37% | 5.9천 |
|---|
| 2026.07.27 | ₩12,377 | ₩12,410 | ₩12,014 | ₩12,410 | +0.27% | 4천 |
|---|
| 2026.07.24 | ₩12,604 | ₩12,604 | ₩11,652 | ₩12,377 | -1.81% | 6.9천 |
|---|
| 2026.07.23 | ₩11,813 | ₩11,907 | ₩11,505 | ₩11,907 | +0.79% | 5.9천 |
|---|
| 2026.07.22 | ₩13,181 | ₩13,236 | ₩11,666 | ₩11,760 | -10.78% | 2.5만 |
|---|
| 2026.07.21 | ₩12,095 | ₩13,141 | ₩12,028 | ₩12,806 | +5.88% | 6.2만 |
|---|
| 2026.07.20 | ₩12,846 | ₩13,311 | ₩11,264 | ₩12,189 | -5.11% | 1.1만 |
|---|
| 2026.07.17 | ₩12,672 | ₩13,878 | ₩11,827 | ₩12,444 | -1.80% | 2.6만 |
|---|
| 2026.07.16 | ₩13,235 | ₩14,673 | ₩12,108 | ₩12,725 | -3.85% | 8만 |
|---|
| 2026.07.15 | ₩12,336 | ₩13,744 | ₩12,336 | ₩13,396 | +8.59% | 1.5만 |
|---|
| 2026.07.14 | ₩11,129 | ₩12,618 | ₩10,513 | ₩12,450 | +11.87% | 1.2만 |
|---|
| 2026.07.13 | ₩11,197 | ₩12,068 | ₩10,714 | ₩11,880 | +6.11% | 1.2만 |
|---|
| 2026.07.10 | ₩11,800 | ₩11,800 | ₩10,687 | ₩11,357 | -3.75% | 1.4만 |
|---|
| 2026.07.09 | ₩11,143 | ₩11,800 | ₩11,036 | ₩11,478 | +3.01% | 1.6만 |
|---|
| 2026.07.08 | ₩11,492 | ₩11,894 | ₩10,834 | ₩11,069 | -3.68% | 1.8만 |
|---|
| 2026.07.07 | ₩11,518 | ₩11,907 | ₩10,781 | ₩11,907 | +3.38% | 1.1만 |
|---|
| 2026.07.06 | ₩10,700 | ₩11,961 | ₩10,700 | ₩11,505 | +7.52% | 3.2만 |
|---|
| 2026.07.02 | ₩10,285 | ₩11,264 | ₩10,084 | ₩10,794 | +4.95% | 7.5만 |
|---|
| 2026.07.01 | ₩10,593 | ₩10,607 | ₩10,030 | ₩10,459 | -1.27% | 1.7만 |
|---|
| 2026.06.30 | ₩10,181 | ₩10,620 | ₩9,909 | ₩10,620 | +4.31% | 4.6만 |
|---|
| 2026.06.29 | ₩9,775 | ₩10,177 | ₩9,775 | ₩10,097 | +3.29% | 4.2천 |
|---|
| 2026.06.26 | ₩10,553 | ₩10,553 | ₩9,748 | ₩9,762 | -7.50% | 3.8만 |
|---|
| 2026.06.25 | ₩10,526 | ₩10,727 | ₩10,428 | ₩10,714 | +1.78% | 4.9천 |
|---|
| 2026.06.24 | ₩10,995 | ₩11,076 | ₩9,923 | ₩10,607 | -3.54% | 1.9만 |
|---|
| 2026.06.23 | ₩10,741 | ₩12,390 | ₩10,741 | ₩11,170 | +4.00% | 5.2만 |
|---|
| 2026.06.22 | ₩10,781 | ₩11,036 | ₩10,365 | ₩10,741 | -0.37% | 1.1만 |
|---|
| 2026.06.18 | ₩12,403 | ₩13,074 | ₩10,216 | ₩10,948 | -11.73% | 7.3만 |
|---|
| 2026.06.17 | ₩11,357 | ₩11,800 | ₩10,503 | ₩11,652 | +2.60% | 5.6만 |
|---|
| 2026.06.16 | ₩10,151 | ₩11,746 | ₩9,641 | ₩11,518 | +13.47% | 8.1만 |
|---|
| 2026.06.15 | ₩9,829 | ₩10,687 | ₩9,400 | ₩10,285 | +4.64% | 63.3만 |
|---|
| 2026.06.12 | ₩9,547 | ₩10,741 | ₩9,266 | ₩10,412 | +9.06% | 4.2만 |
|---|
| 2026.06.11 | ₩9,172 | ₩9,842 | ₩9,172 | ₩9,453 | +3.07% | 1만 |
|---|
| 2026.06.10 | ₩8,917 | ₩9,467 | ₩8,622 | ₩9,185 | +3.01% | 3만 |
|---|
| 2026.06.09 | ₩8,743 | ₩9,789 | ₩8,300 | ₩8,622 | -1.38% | 1.8만 |
|---|
| 2026.06.08 | ₩9,359 | ₩9,869 | ₩8,904 | ₩8,904 | -4.87% | 42.6만 |
|---|
| 2026.06.05 | ₩8,863 | ₩9,520 | ₩8,863 | ₩9,292 | +4.84% | 2만 |
|---|
| 2026.06.04 | ₩9,587 | ₩9,789 | ₩8,890 | ₩9,205 | -3.99% | 1.2만 |
|---|
| 2026.06.03 | ₩9,976 | ₩10,640 | ₩9,520 | ₩9,789 | -1.88% | 1.1만 |
|---|
| 2026.06.02 | ₩9,909 | ₩10,861 | ₩9,856 | ₩10,218 | +3.11% | 1.8만 |
|---|
| 2026.06.01 | ₩8,850 | ₩10,137 | ₩8,850 | ₩10,137 | +14.55% | 1.7만 |
|---|
| 2026.05.29 | ₩9,373 | ₩9,869 | ₩8,649 | ₩9,306 | -0.72% | 12.7만 |
|---|
| 2026.05.28 | ₩8,944 | ₩9,520 | ₩8,582 | ₩9,373 | +4.80% | 1.2만 |
|---|
| 2026.05.27 | ₩9,386 | ₩9,856 | ₩8,153 | ₩8,944 | -4.71% | 3.8만 |
|---|
| 2026.05.26 | ₩9,976 | ₩10,405 | ₩9,118 | ₩9,252 | -7.26% | 9.7천 |
|---|
| 2026.05.22 | ₩9,976 | ₩10,244 | ₩9,856 | ₩10,097 | +1.21% | 1.6만 |
|---|
| 2026.05.21 | ₩10,459 | ₩10,499 | ₩9,654 | ₩10,191 | -2.56% | 1.3만 |
|---|
| 2026.05.20 | ₩10,057 | ₩10,948 | ₩9,587 | ₩10,714 | +6.53% | 1.9만 |
|---|
| 2026.05.19 | ₩10,218 | ₩11,129 | ₩10,058 | ₩11,103 | +8.66% | 1.2만 |
|---|
| 2026.05.18 | ₩10,258 | ₩10,714 | ₩9,732 | ₩10,325 | +0.65% | 9.9천 |
|---|
| 2026.05.15 | ₩11,143 | ₩11,398 | ₩10,589 | ₩10,794 | -3.13% | 1.4만 |
|---|
| 2026.05.14 | ₩10,727 | ₩11,502 | ₩10,204 | ₩11,344 | +5.75% | 3만 |
|---|
| 2026.05.13 | ₩10,553 | ₩10,727 | ₩10,244 | ₩10,472 | -0.76% | 1.8만 |
|---|
| 2026.05.12 | ₩9,440 | ₩10,700 | ₩9,292 | ₩10,633 | +12.64% | 22.9만 |
|---|
| 2026.05.11 | ₩8,930 | ₩9,862 | ₩8,755 | ₩9,534 | +6.76% | 2.2만 |
|---|
| 2026.05.08 | ₩8,582 | ₩9,252 | ₩7,710 | ₩9,239 | +7.66% | 2.2만 |
|---|
| 2026.05.07 | ₩8,846 | ₩8,846 | ₩8,367 | ₩8,676 | -1.93% | 1.2만 |
|---|
| 2026.05.06 | ₩8,971 | ₩9,012 | ₩8,582 | ₩8,917 | -0.60% | 1.4만 |
|---|
| 2026.05.05 | ₩9,373 | ₩9,440 | ₩8,729 | ₩8,930 | -4.72% | 1.3만 |
|---|
| 2026.05.04 | ₩8,595 | ₩9,520 | ₩8,260 | ₩9,467 | +10.14% | 3.4만 |
|---|
| 2026.05.01 | ₩8,702 | ₩9,123 | ₩8,045 | ₩8,220 | -5.55% | 2.6만 |
|---|
| 2026.04.30 | ₩8,448 | ₩8,957 | ₩8,448 | ₩8,595 | +1.75% | 18.8만 |
|---|
| 2026.04.29 | ₩8,434 | ₩9,386 | ₩8,260 | ₩9,091 | +7.79% | 13.9만 |
|---|
| 2026.04.28 | ₩8,521 | ₩8,521 | ₩8,045 | ₩8,434 | -1.02% | 2.2만 |
|---|
| 2026.04.27 | ₩8,179 | ₩9,335 | ₩8,059 | ₩8,649 | +5.74% | 5.4만 |
|---|
| 2026.04.24 | ₩7,589 | ₩8,669 | ₩7,308 | ₩8,193 | +7.95% | 6.6만 |
|---|
| 2026.04.23 | ₩7,697 | ₩7,966 | ₩7,201 | ₩7,549 | -1.92% | 13.6만 |
|---|
| 2026.04.22 | ₩7,817 | ₩8,086 | ₩7,579 | ₩7,683 | -1.72% | 10.4만 |
|---|
| 2026.04.21 | ₩8,045 | ₩8,126 | ₩7,589 | ₩7,589 | -5.67% | 13.7만 |
|---|
| 2026.04.20 | ₩7,201 | ₩8,430 | ₩7,041 | ₩8,045 | +11.73% | 16만 |
|---|
| 2026.04.17 | ₩6,825 | ₩7,375 | ₩6,624 | ₩7,194 | +5.40% | 11.9만 |
|---|
| 2026.04.16 | ₩7,067 | ₩7,408 | ₩6,570 | ₩6,664 | -5.69% | 12.8만 |
|---|
| 2026.04.15 | ₩6,396 | ₩7,013 | ₩6,396 | ₩7,013 | +9.64% | 12.4만 |
|---|
| 2026.04.14 | ₩6,637 | ₩7,844 | ₩6,249 | ₩6,624 | -0.20% | 14.7만 |
|---|
| 2026.04.13 | ₩6,235 | ₩6,798 | ₩6,047 | ₩6,691 | +7.31% | 14.4만 |
|---|
| 2026.04.10 | ₩7,107 | ₩7,489 | ₩6,182 | ₩6,275 | -11.70% | 17.6만 |
|---|
| 2026.04.09 | ₩6,329 | ₩7,777 | ₩6,195 | ₩7,227 | +14.19% | 25.8만 |
|---|
| 2026.04.08 | ₩6,262 | ₩6,718 | ₩6,061 | ₩6,356 | +1.50% | 14.1만 |
|---|
| 2026.04.07 | ₩5,967 | ₩6,584 | ₩5,712 | ₩6,356 | +6.52% | 31만 |
|---|
| 2026.04.06 | ₩5,900 | ₩6,289 | ₩5,471 | ₩6,034 | +2.27% | 11.9만 |
|---|
| 2026.04.02 | ₩5,404 | ₩7,978 | ₩5,230 | ₩6,034 | +11.66% | 72.7만 |
|---|
| 2026.04.01 | ₩5,162 | ₩6,613 | ₩4,294 | ₩5,739 | +11.17% | 48.9만 |
|---|
| 2026.03.31 | ₩5,618 | ₩6,383 | ₩5,243 | ₩5,377 | -4.30% | 19.6만 |
|---|
| 2026.03.30 | ₩8,488 | ₩8,555 | ₩3,500 | ₩5,806 | -31.60% | 113.5만 |
|---|
| 2026.03.27 | ₩10,312 | ₩10,312 | ₩8,340 | ₩8,448 | -18.08% | 29.7만 |
|---|
| 2026.03.26 | ₩13,369 | ₩13,744 | ₩9,923 | ₩10,526 | -21.26% | 36.7만 |
|---|
| 2026.03.25 | ₩11,827 | ₩15,782 | ₩11,411 | ₩13,865 | +17.23% | 97.9만 |
|---|
| 2026.03.24 | ₩7,952 | ₩11,103 | ₩7,764 | ₩10,513 | +32.21% | 76.3만 |
|---|
| 2026.03.23 | ₩9,306 | ₩9,789 | ₩7,724 | ₩7,952 | -14.55% | 39.7만 |
|---|
| 2026.03.20 | ₩6,865 | ₩10,124 | ₩6,865 | ₩9,306 | +35.55% | 95.9만 |
|---|
| 2026.03.19 | ₩6,825 | ₩7,402 | ₩6,644 | ₩6,865 | +0.59% | 20.2만 |
|---|
| 2026.03.18 | ₩6,999 | ₩7,576 | ₩6,812 | ₩7,080 | +1.15% | 5.2만 |
|---|
| 2026.03.17 | ₩6,101 | ₩7,844 | ₩5,645 | ₩7,147 | +17.14% | 23.6만 |
|---|
| 2026.03.16 | ₩6,678 | ₩7,442 | ₩6,034 | ₩6,369 | -4.62% | 24.6만 |
|---|
| 2026.03.13 | ₩7,925 | ₩7,938 | ₩6,034 | ₩7,241 | -8.63% | 65.4만 |
|---|
| 2026.03.12 | ₩8,354 | ₩11,492 | ₩4,827 | ₩7,925 | -5.14% | 825.7만 |
|---|
| 2026.03.11 | ₩4,680 | ₩6,705 | ₩4,251 | ₩6,477 | +38.40% | 73.4만 |
|---|
| 2026.03.10 | ₩3,969 | ₩4,948 | ₩3,969 | ₩4,653 | +17.23% | 13.9만 |
|---|
| 2026.03.09 | ₩4,050 | ₩4,693 | ₩3,768 | ₩4,050 | 0.00% | 19.9만 |
|---|
| 2026.03.06 | ₩3,165 | ₩4,578 | ₩3,165 | ₩3,808 | +20.34% | 51.6만 |
|---|
| 2026.03.05 | ₩3,107 | ₩3,258 | ₩2,950 | ₩3,205 | +3.15% | 1.8만 |
|---|
| 2026.03.04 | ₩2,856 | ₩3,218 | ₩2,776 | ₩3,030 | +6.10% | 1.8만 |
|---|
| 2026.03.03 | ₩2,856 | ₩3,057 | ₩2,762 | ₩2,963 | +3.76% | 2.4만 |
|---|
| 2026.03.02 | ₩3,285 | ₩3,285 | ₩2,722 | ₩2,870 | -12.65% | 7.6만 |
|---|
| 2026.02.27 | ₩3,366 | ₩3,594 | ₩3,325 | ₩3,527 | +4.78% | 1.8만 |
|---|
| 2026.02.26 | ₩3,258 | ₩3,513 | ₩3,244 | ₩3,473 | +6.58% | 11.9만 |
|---|
| 2026.02.25 | ₩3,460 | ₩3,527 | ₩3,339 | ₩3,460 | 0.00% | 9.4천 |
|---|
| 2026.02.24 | ₩3,446 | ₩3,594 | ₩3,232 | ₩3,486 | +1.17% | 2만 |
|---|
| 2026.02.23 | ₩3,178 | ₩3,486 | ₩3,084 | ₩3,473 | +9.28% | 5.6만 |
|---|
| 2026.02.20 | ₩2,789 | ₩3,205 | ₩2,709 | ₩3,191 | +14.42% | 3.8만 |
|---|
| 2026.02.19 | ₩2,843 | ₩2,937 | ₩2,789 | ₩2,937 | +3.30% | 1.3만 |
|---|
| 2026.02.18 | ₩2,762 | ₩2,963 | ₩2,548 | ₩2,856 | +3.40% | 4.9만 |
|---|
| 2026.02.17 | ₩2,776 | ₩2,923 | ₩2,454 | ₩2,789 | +0.48% | 9.7만 |
|---|
| 2026.02.13 | ₩2,762 | ₩2,816 | ₩2,615 | ₩2,802 | +1.46% | 3.9만 |
|---|
| 2026.02.12 | ₩2,668 | ₩2,735 | ₩2,494 | ₩2,642 | -1.01% | 4.3만 |
|---|
| 2026.02.11 | ₩2,722 | ₩2,816 | ₩2,548 | ₩2,575 | -5.42% | 8.8만 |
|---|
| 2026.02.10 | ₩2,829 | ₩2,910 | ₩2,682 | ₩2,749 | -2.84% | 4.4만 |
|---|
| 2026.02.09 | ₩3,044 | ₩3,218 | ₩2,776 | ₩2,923 | -3.96% | 5.6만 |
|---|
| 2026.02.06 | ₩2,950 | ₩3,205 | ₩2,695 | ₩2,990 | +1.36% | 5.1만 |
|---|
| 2026.02.05 | ₩3,004 | ₩3,513 | ₩3,004 | ₩3,124 | +4.02% | 10.3만 |
|---|
| 2026.02.04 | ₩2,870 | ₩3,687 | ₩2,561 | ₩3,580 | +24.77% | 40.6만 |
|---|
| 2026.02.03 | ₩3,299 | ₩3,619 | ₩2,950 | ₩2,963 | -10.16% | 55.6만 |
|---|
| 2026.02.02 | ₩2,910 | ₩11,907 | ₩2,440 | ₩3,245 | +11.52% | 1118.9만 |
|---|
| 2026.01.30 | ₩5,015 | ₩5,015 | ₩3,057 | ₩3,057 | -39.04% | 17만 |
|---|
| 2026.01.29 | ₩4,572 | ₩5,203 | ₩4,264 | ₩5,015 | +9.68% | 10.7만 |
|---|
| 2026.01.28 | ₩5,203 | ₩6,316 | ₩4,559 | ₩4,559 | -12.37% | 16.8만 |
|---|
| 2026.01.27 | ₩3,687 | ₩5,860 | ₩3,553 | ₩5,323 | +44.36% | 82.6만 |
|---|
| 2026.01.26 | ₩2,829 | ₩4,143 | ₩2,829 | ₩3,687 | +30.33% | 17.2만 |
|---|
| 2026.01.23 | ₩2,937 | ₩3,244 | ₩2,756 | ₩2,856 | -2.74% | 5.9만 |
|---|
| 2026.01.22 | ₩3,057 | ₩3,486 | ₩2,762 | ₩3,178 | +3.95% | 17.4만 |
|---|
| 2026.01.21 | ₩2,078 | ₩4,385 | ₩1,944 | ₩3,232 | +55.48% | 550.8만 |
|---|
| 2026.01.20 | ₩2,910 | ₩2,910 | ₩1,904 | ₩1,944 | -33.18% | 14.2만 |
|---|
| 2026.01.16 | ₩3,232 | ₩3,245 | ₩2,781 | ₩3,004 | -7.05% | 3.4만 |
|---|
| 2026.01.15 | ₩2,923 | ₩3,285 | ₩2,648 | ₩3,124 | +6.88% | 4.6만 |
|---|
| 2026.01.14 | ₩2,373 | ₩3,419 | ₩2,360 | ₩3,044 | +28.25% | 46.5만 |
|---|
| 2026.01.13 | ₩2,186 | ₩2,481 | ₩2,092 | ₩2,347 | +7.36% | 6.1만 |
|---|
| 2026.01.12 | ₩1,877 | ₩2,253 | ₩1,824 | ₩2,031 | +8.21% | 7.1만 |
|---|
| 2026.01.09 | ₩1,824 | ₩1,931 | ₩1,783 | ₩1,810 | -0.74% | 1만 |
|---|
| 2026.01.08 | ₩1,783 | ₩1,877 | ₩1,783 | ₩1,797 | +0.75% | 7.5천 |
|---|
| 2026.01.07 | ₩2,112 | ₩2,112 | ₩1,555 | ₩1,743 | -17.46% | 2.5만 |
|---|
| 2026.01.06 | ₩2,293 | ₩2,347 | ₩1,958 | ₩1,971 | -14.04% | 4.4천 |
|---|
| 2026.01.05 | ₩2,186 | ₩2,280 | ₩2,092 | ₩2,172 | -0.61% | 2.4만 |
|---|
| 2026.01.02 | ₩2,145 | ₩2,320 | ₩2,104 | ₩2,145 | 0.00% | 9.1천 |
|---|
| 2025.12.31 | ₩1,797 | ₩2,507 | ₩1,797 | ₩2,266 | +26.12% | 6.6천 |
|---|
| 2025.12.30 | ₩2,427 | ₩2,481 | ₩2,280 | ₩2,293 | -5.52% | 4.3천 |
|---|
| 2025.12.29 | ₩2,883 | ₩3,017 | ₩2,414 | ₩2,440 | -15.35% | 2.3만 |
|---|
| 2025.12.26 | ₩2,682 | ₩3,017 | ₩2,038 | ₩2,668 | -0.50% | 3.7만 |
|---|
| 2025.12.24 | ₩3,103 | ₩3,103 | ₩2,548 | ₩2,601 | -16.16% | 5천 |
|---|
| 2025.12.23 | ₩3,151 | ₩3,473 | ₩2,454 | ₩2,722 | -13.62% | 1.3만 |
|---|
| 2025.12.22 | ₩2,977 | ₩3,218 | ₩2,883 | ₩2,883 | -3.15% | 1.6만 |
|---|
| 2025.12.19 | ₩3,352 | ₩3,352 | ₩2,977 | ₩2,977 | -11.20% | 1.4천 |
|---|
| 2025.12.18 | ₩3,272 | ₩3,352 | ₩3,205 | ₩3,205 | -2.05% | 1.6천 |
|---|
| 2025.12.17 | ₩3,594 | ₩3,594 | ₩3,071 | ₩3,232 | -10.07% | 3.2천 |
|---|
| 2025.12.16 | ₩2,925 | ₩3,124 | ₩2,925 | ₩3,124 | +6.83% | 2천 |
|---|
| 2025.12.15 | ₩3,258 | ₩3,258 | ₩3,258 | ₩3,258 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩3,030 | ₩3,258 | ₩2,942 | ₩3,258 | +7.52% | 1.1만 |
|---|
| 2025.12.11 | ₩3,352 | ₩3,360 | ₩3,258 | ₩3,258 | -2.80% | 700 |
|---|
| 2025.12.10 | ₩3,044 | ₩3,359 | ₩2,990 | ₩3,359 | +10.35% | 7.2천 |
|---|
| 2025.12.09 | ₩3,205 | ₩3,410 | ₩3,205 | ₩3,218 | +0.42% | 7.9천 |
|---|
| 2025.12.08 | ₩3,218 | ₩3,285 | ₩3,045 | ₩3,205 | -0.42% | 8.9천 |
|---|
| 2025.12.05 | ₩3,352 | ₩3,419 | ₩3,352 | ₩3,392 | +1.20% | 3천 |
|---|
| 2025.12.04 | ₩3,352 | ₩3,486 | ₩3,352 | ₩3,486 | +4.00% | 2.1천 |
|---|
| 2025.12.03 | ₩3,473 | ₩3,473 | ₩3,354 | ₩3,354 | -3.44% | 2.8천 |
|---|
| 2025.12.02 | ₩3,486 | ₩3,486 | ₩3,406 | ₩3,486 | 0.00% | 3.5천 |
|---|
| 2025.12.01 | ₩3,685 | ₩3,701 | ₩3,647 | ₩3,687 | +0.07% | 2.4천 |
|---|
| 2025.11.28 | ₩3,661 | ₩3,661 | ₩3,661 | ₩3,661 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩3,687 | ₩3,687 | ₩3,594 | ₩3,654 | -0.91% | 1.2천 |
|---|
| 2025.11.25 | ₩3,419 | ₩3,674 | ₩3,419 | ₩3,674 | +7.45% | 500 |
|---|
| 2025.11.24 | ₩3,376 | ₩3,376 | ₩3,376 | ₩3,376 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩3,446 | ₩3,500 | ₩3,446 | ₩3,500 | +1.56% | 700 |
|---|
| 2025.11.20 | ₩3,674 | ₩3,687 | ₩3,488 | ₩3,488 | -5.07% | 1천 |
|---|
| 2025.11.19 | ₩3,521 | ₩3,559 | ₩3,521 | ₩3,559 | +1.07% | 1.4천 |
|---|
| 2025.11.18 | ₩3,527 | ₩3,527 | ₩3,527 | ₩3,527 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩3,390 | ₩3,781 | ₩3,390 | ₩3,527 | +4.03% | 6.6천 |
|---|
| 2025.11.14 | ₩3,687 | ₩3,687 | ₩3,687 | ₩3,687 | 0.00% | 700 |
|---|
| 2025.11.13 | ₩3,661 | ₩3,808 | ₩3,620 | ₩3,674 | +0.37% | 5.2천 |
|---|
| 2025.11.12 | ₩3,929 | ₩3,942 | ₩3,755 | ₩3,755 | -4.44% | 4.4천 |
|---|
| 2025.11.11 | ₩3,808 | ₩3,808 | ₩3,741 | ₩3,768 | -1.06% | 1.9천 |
|---|
| 2025.11.10 | ₩3,781 | ₩3,822 | ₩3,781 | ₩3,822 | +1.06% | 700 |
|---|
| 2025.11.07 | ₩3,657 | ₩3,795 | ₩3,657 | ₩3,795 | +3.78% | 2천 |
|---|
| 2025.11.06 | ₩3,808 | ₩3,808 | ₩3,808 | ₩3,808 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩3,822 | ₩3,875 | ₩3,795 | ₩3,808 | -0.35% | 1.6만 |
|---|
| 2025.11.04 | ₩3,486 | ₩3,889 | ₩3,486 | ₩3,822 | +9.62% | 5만 |
|---|
| 2025.11.03 | ₩3,627 | ₩3,674 | ₩3,607 | ₩3,607 | -0.55% | 2.2천 |
|---|
| 2025.10.31 | ₩3,755 | ₩3,781 | ₩3,647 | ₩3,674 | -2.14% | 2.8만 |
|---|
| 2025.10.30 | ₩3,647 | ₩3,848 | ₩3,620 | ₩3,755 | +2.94% | 3.8천 |
|---|
| 2025.10.29 | ₩3,614 | ₩3,755 | ₩3,540 | ₩3,556 | -1.60% | 2.5천 |
|---|
| 2025.10.28 | ₩3,661 | ₩3,956 | ₩3,620 | ₩3,835 | +4.76% | 2.8만 |
|---|
| 2025.10.27 | ₩3,996 | ₩3,996 | ₩3,580 | ₩3,755 | -6.04% | 5.6만 |
|---|
| 2025.10.24 | ₩3,567 | ₩3,835 | ₩3,379 | ₩3,765 | +5.56% | 2.3만 |
|---|
| 2025.10.23 | ₩3,607 | ₩3,607 | ₩3,352 | ₩3,564 | -1.19% | 8.8천 |
|---|
| 2025.10.22 | ₩3,882 | ₩3,996 | ₩3,607 | ₩3,608 | -7.05% | 39.9만 |
|---|
| 2025.10.21 | ₩3,889 | ₩3,889 | ₩3,634 | ₩3,741 | -3.79% | 1.7천 |
|---|
| 2025.10.20 | ₩3,822 | ₩4,009 | ₩3,822 | ₩3,956 | +3.51% | 4.7천 |
|---|
| 2025.10.17 | ₩3,661 | ₩3,822 | ₩3,607 | ₩3,822 | +4.40% | 2.1만 |
|---|
| 2025.10.16 | ₩3,714 | ₩3,714 | ₩3,339 | ₩3,473 | -6.50% | 3.3천 |
|---|
| 2025.10.15 | ₩3,755 | ₩3,808 | ₩3,406 | ₩3,784 | +0.79% | 1.2만 |
|---|
| 2025.10.14 | ₩3,030 | ₩3,755 | ₩3,030 | ₩3,741 | +23.45% | 3.5만 |
|---|
| 2025.10.13 | ₩3,505 | ₩3,620 | ₩3,097 | ₩3,205 | -8.57% | 1.2만 |
|---|
| 2025.10.10 | ₩3,473 | ₩3,634 | ₩3,473 | ₩3,486 | +0.39% | 2.7천 |
|---|