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 | ₩11,666 | ₩11,666 | ₩11,666 | ₩11,666 | 0.00% | 0 |
| 2026.10.08 | ₩11,666 | ₩11,666 | ₩11,666 | ₩11,666 | 0.00% | 0 |
| 2026.10.07 | ₩11,666 | ₩11,666 | ₩11,666 | ₩11,666 | 0.00% | 0 |
| 2026.10.06 | ₩12,012 | ₩12,012 | ₩10,538 | ₩11,666 | -2.88% | 2.9천 |
| 2026.10.05 | ₩11,747 | ₩11,747 | ₩11,333 | ₩11,747 | 0.00% | 1.2천 |
| 2026.10.02 | ₩11,480 | ₩11,773 | ₩11,186 | ₩11,480 | 0.00% | 5.8천 |
| 2026.10.01 | ₩11,346 | ₩12,267 | ₩10,412 | ₩11,613 | +2.35% | 7.4천 |
| 2026.09.30 | ₩11,800 | ₩12,267 | ₩11,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,480 |
| -2.71% |
| 6천 |
| 2026.09.29 | ₩11,853 | ₩12,240 | ₩11,853 | ₩12,054 | +1.69% | 1.6천 |
|---|
| 2026.09.28 | ₩11,173 | ₩11,373 | ₩11,173 | ₩11,373 | +1.79% | 800 |
|---|
| 2026.09.25 | ₩11,968 | ₩11,968 | ₩11,968 | ₩11,968 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩11,594 | ₩11,594 | ₩11,594 | ₩11,594 | 0.00% | 500 |
|---|
| 2026.09.23 | ₩12,013 | ₩12,054 | ₩11,907 | ₩11,907 | -0.89% | 1.5천 |
|---|
| 2026.09.22 | ₩11,967 | ₩12,013 | ₩11,967 | ₩12,013 | +0.39% | 2.9천 |
|---|
| 2026.09.21 | ₩12,507 | ₩12,507 | ₩12,507 | ₩12,507 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩12,467 | ₩12,880 | ₩12,080 | ₩12,507 | +0.32% | 3.6천 |
|---|
| 2026.09.17 | ₩11,973 | ₩12,657 | ₩11,973 | ₩12,334 | +3.01% | 1.5천 |
|---|
| 2026.09.16 | ₩12,521 | ₩12,521 | ₩12,521 | ₩12,521 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩12,347 | ₩12,681 | ₩12,013 | ₩12,521 | +1.41% | 4.8천 |
|---|
| 2026.09.14 | ₩12,239 | ₩12,948 | ₩12,239 | ₩12,681 | +3.61% | 4.3천 |
|---|
| 2026.09.11 | ₩12,441 | ₩12,935 | ₩12,294 | ₩12,601 | +1.29% | 6.2천 |
|---|
| 2026.09.10 | ₩12,195 | ₩12,195 | ₩11,984 | ₩11,984 | -1.73% | 1.4천 |
|---|
| 2026.09.09 | ₩11,800 | ₩11,947 | ₩11,800 | ₩11,813 | +0.11% | 2.3천 |
|---|
| 2026.09.08 | ₩11,480 | ₩12,000 | ₩11,253 | ₩12,000 | +4.53% | 1.1만 |
|---|
| 2026.09.04 | ₩11,676 | ₩11,740 | ₩11,676 | ₩11,740 | +0.55% | 900 |
|---|
| 2026.09.03 | ₩11,480 | ₩11,673 | ₩11,480 | ₩11,666 | +1.63% | 2.7천 |
|---|
| 2026.09.02 | ₩11,821 | ₩11,821 | ₩11,293 | ₩11,423 | -3.36% | 3.4천 |
|---|
| 2026.09.01 | ₩12,013 | ₩12,013 | ₩11,905 | ₩11,905 | -0.90% | 2.7천 |
|---|
| 2026.08.31 | ₩11,749 | ₩11,867 | ₩11,749 | ₩11,867 | +1.00% | 1.6천 |
|---|
| 2026.08.28 | ₩12,230 | ₩12,230 | ₩12,230 | ₩12,230 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩11,747 | ₩12,230 | ₩11,747 | ₩12,230 | +4.11% | 1.3천 |
|---|
| 2026.08.26 | ₩11,666 | ₩12,334 | ₩10,919 | ₩12,054 | +3.32% | 4.5천 |
|---|
| 2026.08.25 | ₩11,840 | ₩12,267 | ₩11,827 | ₩12,267 | +3.61% | 1.9천 |
|---|
| 2026.08.24 | ₩11,646 | ₩12,054 | ₩10,971 | ₩11,927 | +2.41% | 4.8천 |
|---|
| 2026.08.21 | ₩11,937 | ₩12,347 | ₩11,937 | ₩12,000 | +0.53% | 5.1천 |
|---|
| 2026.08.20 | ₩11,613 | ₩11,920 | ₩11,399 | ₩11,399 | -1.84% | 3.2천 |
|---|
| 2026.08.19 | ₩11,748 | ₩11,767 | ₩11,747 | ₩11,767 | +0.16% | 2.5천 |
|---|
| 2026.08.18 | ₩12,013 | ₩13,001 | ₩11,680 | ₩11,813 | -1.67% | 1.5만 |
|---|
| 2026.08.17 | ₩12,013 | ₩12,013 | ₩12,013 | ₩12,013 | 0.00% | 1.6천 |
|---|
| 2026.08.14 | ₩12,547 | ₩12,681 | ₩12,194 | ₩12,200 | -2.77% | 1.8천 |
|---|
| 2026.08.13 | ₩11,853 | ₩12,681 | ₩11,346 | ₩12,547 | +5.86% | 1.3만 |
|---|
| 2026.08.12 | ₩12,080 | ₩12,080 | ₩11,626 | ₩11,626 | -3.76% | 2.4천 |
|---|
| 2026.08.11 | ₩12,521 | ₩13,282 | ₩11,346 | ₩12,147 | -2.99% | 1.9만 |
|---|
| 2026.08.10 | ₩11,987 | ₩12,881 | ₩11,546 | ₩12,270 | +2.36% | 3.4천 |
|---|
| 2026.08.07 | ₩11,853 | ₩12,361 | ₩11,720 | ₩11,880 | +0.23% | 3.2천 |
|---|
| 2026.08.06 | ₩11,853 | ₩11,853 | ₩11,853 | ₩11,853 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩11,871 | ₩12,441 | ₩11,853 | ₩11,853 | -0.15% | 2.1천 |
|---|
| 2026.08.04 | ₩11,613 | ₩12,441 | ₩11,613 | ₩12,441 | +7.13% | 4.7천 |
|---|
| 2026.08.03 | ₩13,468 | ₩13,468 | ₩12,160 | ₩12,441 | -7.63% | 8.5천 |
|---|
| 2026.07.31 | ₩12,748 | ₩14,256 | ₩12,627 | ₩13,175 | +3.35% | 2만 |
|---|
| 2026.07.30 | ₩13,215 | ₩13,682 | ₩12,654 | ₩13,255 | +0.30% | 6.8천 |
|---|
| 2026.07.29 | ₩13,215 | ₩13,215 | ₩11,973 | ₩12,240 | -7.37% | 1.1만 |
|---|
| 2026.07.28 | ₩12,361 | ₩13,335 | ₩12,361 | ₩13,148 | +6.37% | 5.9천 |
|---|
| 2026.07.27 | ₩12,320 | ₩12,354 | ₩11,960 | ₩12,354 | +0.27% | 4천 |
|---|
| 2026.07.24 | ₩12,547 | ₩12,547 | ₩11,600 | ₩12,320 | -1.81% | 6.9천 |
|---|
| 2026.07.23 | ₩11,760 | ₩11,853 | ₩11,453 | ₩11,853 | +0.79% | 5.9천 |
|---|
| 2026.07.22 | ₩13,121 | ₩13,176 | ₩11,613 | ₩11,706 | -10.78% | 2.5만 |
|---|
| 2026.07.21 | ₩12,040 | ₩13,081 | ₩11,973 | ₩12,748 | +5.88% | 6.2만 |
|---|
| 2026.07.20 | ₩12,788 | ₩13,251 | ₩11,213 | ₩12,134 | -5.11% | 1.1만 |
|---|
| 2026.07.17 | ₩12,614 | ₩13,815 | ₩11,773 | ₩12,387 | -1.80% | 2.6만 |
|---|
| 2026.07.16 | ₩13,175 | ₩14,607 | ₩12,054 | ₩12,668 | -3.85% | 8만 |
|---|
| 2026.07.15 | ₩12,280 | ₩13,682 | ₩12,280 | ₩13,335 | +8.59% | 1.5만 |
|---|
| 2026.07.14 | ₩11,079 | ₩12,561 | ₩10,465 | ₩12,394 | +11.87% | 1.2만 |
|---|
| 2026.07.13 | ₩11,146 | ₩12,013 | ₩10,665 | ₩11,827 | +6.11% | 1.2만 |
|---|
| 2026.07.10 | ₩11,747 | ₩11,747 | ₩10,639 | ₩11,306 | -3.75% | 1.4만 |
|---|
| 2026.07.09 | ₩11,092 | ₩11,747 | ₩10,986 | ₩11,426 | +3.01% | 1.6만 |
|---|
| 2026.07.08 | ₩11,439 | ₩11,840 | ₩10,785 | ₩11,019 | -3.68% | 1.8만 |
|---|
| 2026.07.07 | ₩11,466 | ₩11,853 | ₩10,732 | ₩11,853 | +3.38% | 1.1만 |
|---|
| 2026.07.06 | ₩10,652 | ₩11,907 | ₩10,652 | ₩11,453 | +7.52% | 3.2만 |
|---|
| 2026.07.02 | ₩10,238 | ₩11,213 | ₩10,038 | ₩10,745 | +4.95% | 7.5만 |
|---|
| 2026.07.01 | ₩10,545 | ₩10,559 | ₩9,985 | ₩10,412 | -1.27% | 1.7만 |
|---|
| 2026.06.30 | ₩10,135 | ₩10,572 | ₩9,864 | ₩10,572 | +4.31% | 4.6만 |
|---|
| 2026.06.29 | ₩9,731 | ₩10,131 | ₩9,731 | ₩10,051 | +3.29% | 4.2천 |
|---|
| 2026.06.26 | ₩10,505 | ₩10,505 | ₩9,704 | ₩9,718 | -7.50% | 3.8만 |
|---|
| 2026.06.25 | ₩10,478 | ₩10,679 | ₩10,381 | ₩10,665 | +1.78% | 4.9천 |
|---|
| 2026.06.24 | ₩10,946 | ₩11,026 | ₩9,878 | ₩10,559 | -3.54% | 1.9만 |
|---|
| 2026.06.23 | ₩10,692 | ₩12,334 | ₩10,692 | ₩11,119 | +4.00% | 5.2만 |
|---|
| 2026.06.22 | ₩10,732 | ₩10,986 | ₩10,318 | ₩10,692 | -0.37% | 1.1만 |
|---|
| 2026.06.18 | ₩12,347 | ₩13,015 | ₩10,170 | ₩10,899 | -11.73% | 7.3만 |
|---|
| 2026.06.17 | ₩11,306 | ₩11,747 | ₩10,456 | ₩11,600 | +2.60% | 5.6만 |
|---|
| 2026.06.16 | ₩10,105 | ₩11,693 | ₩9,597 | ₩11,466 | +13.47% | 8.1만 |
|---|
| 2026.06.15 | ₩9,784 | ₩10,639 | ₩9,357 | ₩10,238 | +4.64% | 63.3만 |
|---|
| 2026.06.12 | ₩9,504 | ₩10,692 | ₩9,224 | ₩10,365 | +9.06% | 4.2만 |
|---|
| 2026.06.11 | ₩9,130 | ₩9,798 | ₩9,130 | ₩9,411 | +3.07% | 1만 |
|---|
| 2026.06.10 | ₩8,877 | ₩9,424 | ₩8,583 | ₩9,144 | +3.01% | 3만 |
|---|
| 2026.06.09 | ₩8,703 | ₩9,744 | ₩8,263 | ₩8,583 | -1.38% | 1.8만 |
|---|
| 2026.06.08 | ₩9,317 | ₩9,824 | ₩8,863 | ₩8,863 | -4.87% | 42.6만 |
|---|
| 2026.06.05 | ₩8,823 | ₩9,477 | ₩8,823 | ₩9,250 | +4.84% | 2만 |
|---|
| 2026.06.04 | ₩9,544 | ₩9,744 | ₩8,850 | ₩9,164 | -3.99% | 1.2만 |
|---|
| 2026.06.03 | ₩9,931 | ₩10,592 | ₩9,477 | ₩9,744 | -1.88% | 1.1만 |
|---|
| 2026.06.02 | ₩9,864 | ₩10,812 | ₩9,811 | ₩10,171 | +3.11% | 1.8만 |
|---|
| 2026.06.01 | ₩8,810 | ₩10,091 | ₩8,810 | ₩10,091 | +14.55% | 1.7만 |
|---|
| 2026.05.29 | ₩9,330 | ₩9,824 | ₩8,610 | ₩9,264 | -0.72% | 12.7만 |
|---|
| 2026.05.28 | ₩8,903 | ₩9,477 | ₩8,543 | ₩9,330 | +4.80% | 1.2만 |
|---|
| 2026.05.27 | ₩9,344 | ₩9,811 | ₩8,116 | ₩8,903 | -4.71% | 3.8만 |
|---|
| 2026.05.26 | ₩9,931 | ₩10,358 | ₩9,077 | ₩9,210 | -7.26% | 9.7천 |
|---|
| 2026.05.22 | ₩9,931 | ₩10,198 | ₩9,811 | ₩10,051 | +1.21% | 1.6만 |
|---|
| 2026.05.21 | ₩10,412 | ₩10,452 | ₩9,611 | ₩10,145 | -2.56% | 1.3만 |
|---|
| 2026.05.20 | ₩10,011 | ₩10,899 | ₩9,544 | ₩10,665 | +6.53% | 1.9만 |
|---|
| 2026.05.19 | ₩10,171 | ₩11,079 | ₩10,013 | ₩11,052 | +8.66% | 1.2만 |
|---|
| 2026.05.18 | ₩10,211 | ₩10,665 | ₩9,688 | ₩10,278 | +0.65% | 9.9천 |
|---|
| 2026.05.15 | ₩11,092 | ₩11,346 | ₩10,541 | ₩10,745 | -3.13% | 1.4만 |
|---|
| 2026.05.14 | ₩10,679 | ₩11,450 | ₩10,158 | ₩11,293 | +5.75% | 3만 |
|---|
| 2026.05.13 | ₩10,505 | ₩10,679 | ₩10,198 | ₩10,425 | -0.76% | 1.8만 |
|---|
| 2026.05.12 | ₩9,397 | ₩10,652 | ₩9,250 | ₩10,585 | +12.64% | 22.9만 |
|---|
| 2026.05.11 | ₩8,890 | ₩9,818 | ₩8,715 | ₩9,491 | +6.76% | 2.2만 |
|---|
| 2026.05.08 | ₩8,543 | ₩9,210 | ₩7,675 | ₩9,197 | +7.66% | 2.2만 |
|---|
| 2026.05.07 | ₩8,806 | ₩8,806 | ₩8,329 | ₩8,636 | -1.93% | 1.2만 |
|---|
| 2026.05.06 | ₩8,930 | ₩8,971 | ₩8,543 | ₩8,877 | -0.60% | 1.4만 |
|---|
| 2026.05.05 | ₩9,330 | ₩9,397 | ₩8,690 | ₩8,890 | -4.72% | 1.3만 |
|---|
| 2026.05.04 | ₩8,556 | ₩9,477 | ₩8,223 | ₩9,424 | +10.14% | 3.4만 |
|---|
| 2026.05.01 | ₩8,663 | ₩9,082 | ₩8,009 | ₩8,183 | -5.55% | 2.6만 |
|---|
| 2026.04.30 | ₩8,409 | ₩8,917 | ₩8,409 | ₩8,556 | +1.75% | 18.8만 |
|---|
| 2026.04.29 | ₩8,396 | ₩9,344 | ₩8,223 | ₩9,050 | +7.79% | 13.9만 |
|---|
| 2026.04.28 | ₩8,483 | ₩8,483 | ₩8,009 | ₩8,396 | -1.02% | 2.2만 |
|---|
| 2026.04.27 | ₩8,142 | ₩9,293 | ₩8,022 | ₩8,610 | +5.74% | 5.4만 |
|---|
| 2026.04.24 | ₩7,555 | ₩8,630 | ₩7,275 | ₩8,156 | +7.95% | 6.6만 |
|---|
| 2026.04.23 | ₩7,662 | ₩7,930 | ₩7,168 | ₩7,515 | -1.92% | 13.6만 |
|---|
| 2026.04.22 | ₩7,782 | ₩8,049 | ₩7,544 | ₩7,649 | -1.72% | 10.4만 |
|---|
| 2026.04.21 | ₩8,009 | ₩8,089 | ₩7,555 | ₩7,555 | -5.67% | 13.7만 |
|---|
| 2026.04.20 | ₩7,168 | ₩8,392 | ₩7,009 | ₩8,009 | +11.73% | 16만 |
|---|
| 2026.04.17 | ₩6,794 | ₩7,342 | ₩6,594 | ₩7,161 | +5.40% | 11.9만 |
|---|
| 2026.04.16 | ₩7,035 | ₩7,375 | ₩6,541 | ₩6,634 | -5.69% | 12.8만 |
|---|
| 2026.04.15 | ₩6,367 | ₩6,981 | ₩6,367 | ₩6,981 | +9.64% | 12.4만 |
|---|
| 2026.04.14 | ₩6,607 | ₩7,809 | ₩6,220 | ₩6,594 | -0.20% | 14.7만 |
|---|
| 2026.04.13 | ₩6,207 | ₩6,768 | ₩6,020 | ₩6,661 | +7.31% | 14.4만 |
|---|
| 2026.04.10 | ₩7,075 | ₩7,455 | ₩6,154 | ₩6,247 | -11.70% | 17.6만 |
|---|
| 2026.04.09 | ₩6,300 | ₩7,742 | ₩6,167 | ₩7,195 | +14.19% | 25.8만 |
|---|
| 2026.04.08 | ₩6,234 | ₩6,687 | ₩6,033 | ₩6,327 | +1.50% | 14.1만 |
|---|
| 2026.04.07 | ₩5,940 | ₩6,554 | ₩5,686 | ₩6,327 | +6.52% | 31만 |
|---|
| 2026.04.06 | ₩5,873 | ₩6,260 | ₩5,446 | ₩6,007 | +2.27% | 11.9만 |
|---|
| 2026.04.02 | ₩5,379 | ₩7,942 | ₩5,206 | ₩6,007 | +11.66% | 72.7만 |
|---|
| 2026.04.01 | ₩5,139 | ₩6,583 | ₩4,274 | ₩5,713 | +11.17% | 48.9만 |
|---|
| 2026.03.31 | ₩5,593 | ₩6,354 | ₩5,219 | ₩5,353 | -4.30% | 19.6만 |
|---|
| 2026.03.30 | ₩8,449 | ₩8,516 | ₩3,484 | ₩5,780 | -31.60% | 113.5만 |
|---|
| 2026.03.27 | ₩10,265 | ₩10,265 | ₩8,303 | ₩8,409 | -18.08% | 29.7만 |
|---|
| 2026.03.26 | ₩13,308 | ₩13,682 | ₩9,878 | ₩10,478 | -21.26% | 36.7만 |
|---|
| 2026.03.25 | ₩11,773 | ₩15,711 | ₩11,359 | ₩13,802 | +17.23% | 97.9만 |
|---|
| 2026.03.24 | ₩7,916 | ₩11,052 | ₩7,729 | ₩10,465 | +32.21% | 76.3만 |
|---|
| 2026.03.23 | ₩9,264 | ₩9,744 | ₩7,689 | ₩7,916 | -14.55% | 39.7만 |
|---|
| 2026.03.20 | ₩6,834 | ₩10,078 | ₩6,834 | ₩9,264 | +35.55% | 95.9만 |
|---|
| 2026.03.19 | ₩6,794 | ₩7,368 | ₩6,614 | ₩6,834 | +0.59% | 20.2만 |
|---|
| 2026.03.18 | ₩6,968 | ₩7,542 | ₩6,781 | ₩7,048 | +1.15% | 5.2만 |
|---|
| 2026.03.17 | ₩6,073 | ₩7,809 | ₩5,620 | ₩7,115 | +17.14% | 23.6만 |
|---|
| 2026.03.16 | ₩6,647 | ₩7,408 | ₩6,007 | ₩6,340 | -4.62% | 24.6만 |
|---|
| 2026.03.13 | ₩7,889 | ₩7,902 | ₩6,007 | ₩7,208 | -8.63% | 65.4만 |
|---|
| 2026.03.12 | ₩8,316 | ₩11,439 | ₩4,805 | ₩7,889 | -5.14% | 825.7만 |
|---|
| 2026.03.11 | ₩4,659 | ₩6,674 | ₩4,231 | ₩6,447 | +38.40% | 73.4만 |
|---|
| 2026.03.10 | ₩3,951 | ₩4,926 | ₩3,951 | ₩4,632 | +17.23% | 13.9만 |
|---|
| 2026.03.09 | ₩4,031 | ₩4,672 | ₩3,751 | ₩4,031 | 0.00% | 19.9만 |
|---|
| 2026.03.06 | ₩3,150 | ₩4,557 | ₩3,150 | ₩3,791 | +20.34% | 51.6만 |
|---|
| 2026.03.05 | ₩3,093 | ₩3,244 | ₩2,937 | ₩3,190 | +3.15% | 1.8만 |
|---|
| 2026.03.04 | ₩2,843 | ₩3,204 | ₩2,763 | ₩3,017 | +6.10% | 1.8만 |
|---|
| 2026.03.03 | ₩2,843 | ₩3,043 | ₩2,750 | ₩2,950 | +3.76% | 2.4만 |
|---|
| 2026.03.02 | ₩3,270 | ₩3,270 | ₩2,710 | ₩2,857 | -12.65% | 7.6만 |
|---|
| 2026.02.27 | ₩3,350 | ₩3,577 | ₩3,310 | ₩3,511 | +4.78% | 1.8만 |
|---|
| 2026.02.26 | ₩3,244 | ₩3,497 | ₩3,229 | ₩3,457 | +6.58% | 11.9만 |
|---|
| 2026.02.25 | ₩3,444 | ₩3,511 | ₩3,324 | ₩3,444 | 0.00% | 9.4천 |
|---|
| 2026.02.24 | ₩3,431 | ₩3,577 | ₩3,217 | ₩3,471 | +1.17% | 2만 |
|---|
| 2026.02.23 | ₩3,164 | ₩3,471 | ₩3,070 | ₩3,457 | +9.28% | 5.6만 |
|---|
| 2026.02.20 | ₩2,776 | ₩3,190 | ₩2,696 | ₩3,177 | +14.42% | 3.8만 |
|---|
| 2026.02.19 | ₩2,830 | ₩2,923 | ₩2,776 | ₩2,923 | +3.30% | 1.3만 |
|---|
| 2026.02.18 | ₩2,750 | ₩2,950 | ₩2,536 | ₩2,843 | +3.40% | 4.9만 |
|---|
| 2026.02.17 | ₩2,763 | ₩2,910 | ₩2,443 | ₩2,776 | +0.48% | 9.7만 |
|---|
| 2026.02.13 | ₩2,750 | ₩2,803 | ₩2,603 | ₩2,790 | +1.46% | 3.9만 |
|---|
| 2026.02.12 | ₩2,656 | ₩2,723 | ₩2,483 | ₩2,630 | -1.01% | 4.3만 |
|---|
| 2026.02.11 | ₩2,710 | ₩2,803 | ₩2,536 | ₩2,563 | -5.42% | 8.8만 |
|---|
| 2026.02.10 | ₩2,816 | ₩2,897 | ₩2,670 | ₩2,736 | -2.84% | 4.4만 |
|---|
| 2026.02.09 | ₩3,030 | ₩3,204 | ₩2,763 | ₩2,910 | -3.96% | 5.6만 |
|---|
| 2026.02.06 | ₩2,937 | ₩3,190 | ₩2,683 | ₩2,977 | +1.36% | 5.1만 |
|---|
| 2026.02.05 | ₩2,990 | ₩3,497 | ₩2,990 | ₩3,110 | +4.02% | 10.3만 |
|---|
| 2026.02.04 | ₩2,857 | ₩3,671 | ₩2,550 | ₩3,564 | +24.77% | 40.6만 |
|---|
| 2026.02.03 | ₩3,284 | ₩3,603 | ₩2,937 | ₩2,950 | -10.16% | 55.6만 |
|---|
| 2026.02.02 | ₩2,897 | ₩11,853 | ₩2,429 | ₩3,230 | +11.52% | 1118.9만 |
|---|
| 2026.01.30 | ₩4,992 | ₩4,992 | ₩3,043 | ₩3,043 | -39.04% | 17만 |
|---|
| 2026.01.29 | ₩4,552 | ₩5,179 | ₩4,245 | ₩4,992 | +9.68% | 10.7만 |
|---|
| 2026.01.28 | ₩5,179 | ₩6,287 | ₩4,538 | ₩4,538 | -12.37% | 16.8만 |
|---|
| 2026.01.27 | ₩3,671 | ₩5,833 | ₩3,537 | ₩5,299 | +44.36% | 82.6만 |
|---|
| 2026.01.26 | ₩2,816 | ₩4,125 | ₩2,816 | ₩3,671 | +30.33% | 17.2만 |
|---|
| 2026.01.23 | ₩2,923 | ₩3,229 | ₩2,743 | ₩2,843 | -2.74% | 5.9만 |
|---|
| 2026.01.22 | ₩3,043 | ₩3,471 | ₩2,750 | ₩3,164 | +3.95% | 17.4만 |
|---|
| 2026.01.21 | ₩2,069 | ₩4,365 | ₩1,936 | ₩3,217 | +55.48% | 550.8만 |
|---|
| 2026.01.20 | ₩2,897 | ₩2,897 | ₩1,895 | ₩1,936 | -33.18% | 14.2만 |
|---|
| 2026.01.16 | ₩3,217 | ₩3,230 | ₩2,768 | ₩2,990 | -7.05% | 3.4만 |
|---|
| 2026.01.15 | ₩2,910 | ₩3,270 | ₩2,636 | ₩3,110 | +6.88% | 4.6만 |
|---|
| 2026.01.14 | ₩2,363 | ₩3,404 | ₩2,349 | ₩3,030 | +28.25% | 46.5만 |
|---|
| 2026.01.13 | ₩2,176 | ₩2,469 | ₩2,082 | ₩2,336 | +7.36% | 6.1만 |
|---|
| 2026.01.12 | ₩1,869 | ₩2,243 | ₩1,815 | ₩2,022 | +8.21% | 7.1만 |
|---|
| 2026.01.09 | ₩1,815 | ₩1,922 | ₩1,775 | ₩1,802 | -0.74% | 1만 |
|---|
| 2026.01.08 | ₩1,775 | ₩1,869 | ₩1,775 | ₩1,789 | +0.75% | 7.5천 |
|---|
| 2026.01.07 | ₩2,102 | ₩2,102 | ₩1,548 | ₩1,735 | -17.46% | 2.5만 |
|---|
| 2026.01.06 | ₩2,283 | ₩2,336 | ₩1,949 | ₩1,962 | -14.04% | 4.4천 |
|---|
| 2026.01.05 | ₩2,176 | ₩2,269 | ₩2,082 | ₩2,162 | -0.61% | 2.4만 |
|---|
| 2026.01.02 | ₩2,136 | ₩2,309 | ₩2,094 | ₩2,136 | 0.00% | 9.1천 |
|---|
| 2025.12.31 | ₩1,789 | ₩2,496 | ₩1,789 | ₩2,256 | +26.12% | 6.6천 |
|---|
| 2025.12.30 | ₩2,416 | ₩2,469 | ₩2,269 | ₩2,283 | -5.52% | 4.3천 |
|---|
| 2025.12.29 | ₩2,870 | ₩3,003 | ₩2,403 | ₩2,429 | -15.35% | 2.3만 |
|---|
| 2025.12.26 | ₩2,670 | ₩3,003 | ₩2,029 | ₩2,656 | -0.50% | 3.7만 |
|---|
| 2025.12.24 | ₩3,089 | ₩3,089 | ₩2,536 | ₩2,590 | -16.16% | 5천 |
|---|
| 2025.12.23 | ₩3,137 | ₩3,457 | ₩2,443 | ₩2,710 | -13.62% | 1.3만 |
|---|
| 2025.12.22 | ₩2,963 | ₩3,204 | ₩2,870 | ₩2,870 | -3.15% | 1.6만 |
|---|
| 2025.12.19 | ₩3,337 | ₩3,337 | ₩2,963 | ₩2,963 | -11.20% | 1.4천 |
|---|
| 2025.12.18 | ₩3,257 | ₩3,337 | ₩3,190 | ₩3,190 | -2.05% | 1.6천 |
|---|
| 2025.12.17 | ₩3,577 | ₩3,577 | ₩3,057 | ₩3,217 | -10.07% | 3.2천 |
|---|
| 2025.12.16 | ₩2,911 | ₩3,110 | ₩2,911 | ₩3,110 | +6.83% | 2천 |
|---|
| 2025.12.15 | ₩3,244 | ₩3,244 | ₩3,244 | ₩3,244 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩3,017 | ₩3,244 | ₩2,929 | ₩3,244 | +7.52% | 1.1만 |
|---|
| 2025.12.11 | ₩3,337 | ₩3,345 | ₩3,244 | ₩3,244 | -2.80% | 700 |
|---|
| 2025.12.10 | ₩3,030 | ₩3,344 | ₩2,977 | ₩3,344 | +10.35% | 7.2천 |
|---|
| 2025.12.09 | ₩3,190 | ₩3,394 | ₩3,190 | ₩3,204 | +0.42% | 7.9천 |
|---|
| 2025.12.08 | ₩3,204 | ₩3,270 | ₩3,031 | ₩3,190 | -0.42% | 8.9천 |
|---|
| 2025.12.05 | ₩3,337 | ₩3,404 | ₩3,337 | ₩3,377 | +1.20% | 3천 |
|---|
| 2025.12.04 | ₩3,337 | ₩3,471 | ₩3,337 | ₩3,471 | +4.00% | 2.1천 |
|---|
| 2025.12.03 | ₩3,457 | ₩3,457 | ₩3,338 | ₩3,338 | -3.44% | 2.8천 |
|---|
| 2025.12.02 | ₩3,471 | ₩3,471 | ₩3,390 | ₩3,471 | 0.00% | 3.5천 |
|---|
| 2025.12.01 | ₩3,668 | ₩3,684 | ₩3,631 | ₩3,671 | +0.07% | 2.4천 |
|---|
| 2025.11.28 | ₩3,644 | ₩3,644 | ₩3,644 | ₩3,644 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩3,671 | ₩3,671 | ₩3,577 | ₩3,637 | -0.91% | 1.2천 |
|---|
| 2025.11.25 | ₩3,404 | ₩3,657 | ₩3,404 | ₩3,657 | +7.45% | 500 |
|---|
| 2025.11.24 | ₩3,361 | ₩3,361 | ₩3,361 | ₩3,361 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩3,431 | ₩3,484 | ₩3,431 | ₩3,484 | +1.56% | 700 |
|---|
| 2025.11.20 | ₩3,657 | ₩3,671 | ₩3,472 | ₩3,472 | -5.07% | 1천 |
|---|
| 2025.11.19 | ₩3,505 | ₩3,543 | ₩3,505 | ₩3,543 | +1.07% | 1.4천 |
|---|
| 2025.11.18 | ₩3,511 | ₩3,511 | ₩3,511 | ₩3,511 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩3,374 | ₩3,764 | ₩3,374 | ₩3,511 | +4.03% | 6.6천 |
|---|
| 2025.11.14 | ₩3,671 | ₩3,671 | ₩3,671 | ₩3,671 | 0.00% | 700 |
|---|
| 2025.11.13 | ₩3,644 | ₩3,791 | ₩3,604 | ₩3,657 | +0.37% | 5.2천 |
|---|
| 2025.11.12 | ₩3,911 | ₩3,924 | ₩3,738 | ₩3,738 | -4.44% | 4.4천 |
|---|
| 2025.11.11 | ₩3,791 | ₩3,791 | ₩3,724 | ₩3,751 | -1.06% | 1.9천 |
|---|
| 2025.11.10 | ₩3,764 | ₩3,804 | ₩3,764 | ₩3,804 | +1.06% | 700 |
|---|
| 2025.11.07 | ₩3,640 | ₩3,778 | ₩3,640 | ₩3,778 | +3.78% | 2천 |
|---|
| 2025.11.06 | ₩3,791 | ₩3,791 | ₩3,791 | ₩3,791 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩3,804 | ₩3,858 | ₩3,778 | ₩3,791 | -0.35% | 1.6만 |
|---|
| 2025.11.04 | ₩3,471 | ₩3,871 | ₩3,471 | ₩3,804 | +9.62% | 5만 |
|---|
| 2025.11.03 | ₩3,611 | ₩3,657 | ₩3,591 | ₩3,591 | -0.55% | 2.2천 |
|---|
| 2025.10.31 | ₩3,738 | ₩3,764 | ₩3,631 | ₩3,657 | -2.14% | 2.8만 |
|---|
| 2025.10.30 | ₩3,631 | ₩3,831 | ₩3,604 | ₩3,738 | +2.94% | 3.8천 |
|---|
| 2025.10.29 | ₩3,597 | ₩3,738 | ₩3,524 | ₩3,540 | -1.60% | 2.5천 |
|---|
| 2025.10.28 | ₩3,644 | ₩3,938 | ₩3,604 | ₩3,818 | +4.76% | 2.8만 |
|---|
| 2025.10.27 | ₩3,978 | ₩3,978 | ₩3,564 | ₩3,738 | -6.04% | 5.6만 |
|---|
| 2025.10.24 | ₩3,551 | ₩3,818 | ₩3,364 | ₩3,748 | +5.56% | 2.3만 |
|---|
| 2025.10.23 | ₩3,591 | ₩3,591 | ₩3,337 | ₩3,548 | -1.19% | 8.8천 |
|---|
| 2025.10.22 | ₩3,864 | ₩3,978 | ₩3,591 | ₩3,592 | -7.05% | 39.9만 |
|---|
| 2025.10.21 | ₩3,871 | ₩3,871 | ₩3,617 | ₩3,724 | -3.79% | 1.7천 |
|---|
| 2025.10.20 | ₩3,804 | ₩3,991 | ₩3,804 | ₩3,938 | +3.51% | 4.7천 |
|---|
| 2025.10.17 | ₩3,644 | ₩3,804 | ₩3,591 | ₩3,804 | +4.40% | 2.1만 |
|---|
| 2025.10.16 | ₩3,697 | ₩3,697 | ₩3,324 | ₩3,457 | -6.50% | 3.3천 |
|---|
| 2025.10.15 | ₩3,738 | ₩3,791 | ₩3,390 | ₩3,767 | +0.79% | 1.2만 |
|---|
| 2025.10.14 | ₩3,017 | ₩3,738 | ₩3,017 | ₩3,724 | +23.45% | 3.5만 |
|---|
| 2025.10.13 | ₩3,489 | ₩3,604 | ₩3,083 | ₩3,190 | -8.57% | 1.2만 |
|---|
| 2025.10.10 | ₩3,457 | ₩3,617 | ₩3,457 | ₩3,471 | +0.39% | 2.7천 |
|---|