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 | ₩11,660 | ₩11,660 | ₩11,660 | ₩11,660 | 0.00% | 0 |
| 2026.10.08 | ₩11,660 | ₩11,660 | ₩11,660 | ₩11,660 | 0.00% | 0 |
| 2026.10.07 | ₩11,660 | ₩11,660 | ₩11,660 | ₩11,660 | 0.00% | 0 |
| 2026.10.06 | ₩12,005 | ₩12,005 | ₩10,533 | ₩11,660 | -2.88% | 2.9천 |
| 2026.10.05 | ₩11,740 | ₩11,740 | ₩11,326 | ₩11,740 | 0.00% | 1.2천 |
| 2026.10.02 | ₩11,473 | ₩11,767 | ₩11,180 | ₩11,473 | 0.00% | 5.8천 |
| 2026.10.01 | ₩11,340 | ₩12,260 | ₩10,406 | ₩11,606 | +2.35% | 7.4천 |
| 2026.09.30 | ₩11,793 | ₩12,260 | ₩11,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,473 |
| -2.71% |
| 6천 |
| 2026.09.29 | ₩11,847 | ₩12,234 | ₩11,847 | ₩12,047 | +1.69% | 1.6천 |
|---|
| 2026.09.28 | ₩11,166 | ₩11,366 | ₩11,166 | ₩11,366 | +1.79% | 800 |
|---|
| 2026.09.25 | ₩11,961 | ₩11,961 | ₩11,961 | ₩11,961 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩11,588 | ₩11,588 | ₩11,588 | ₩11,588 | 0.00% | 500 |
|---|
| 2026.09.23 | ₩12,007 | ₩12,047 | ₩11,900 | ₩11,900 | -0.89% | 1.5천 |
|---|
| 2026.09.22 | ₩11,960 | ₩12,007 | ₩11,960 | ₩12,007 | +0.39% | 2.9천 |
|---|
| 2026.09.21 | ₩12,500 | ₩12,500 | ₩12,500 | ₩12,500 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩12,460 | ₩12,873 | ₩12,073 | ₩12,500 | +0.32% | 3.6천 |
|---|
| 2026.09.17 | ₩11,967 | ₩12,650 | ₩11,967 | ₩12,327 | +3.01% | 1.5천 |
|---|
| 2026.09.16 | ₩12,514 | ₩12,514 | ₩12,514 | ₩12,514 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩12,340 | ₩12,674 | ₩12,007 | ₩12,514 | +1.41% | 4.8천 |
|---|
| 2026.09.14 | ₩12,232 | ₩12,941 | ₩12,232 | ₩12,674 | +3.61% | 4.3천 |
|---|
| 2026.09.11 | ₩12,434 | ₩12,927 | ₩12,287 | ₩12,594 | +1.29% | 6.2천 |
|---|
| 2026.09.10 | ₩12,188 | ₩12,188 | ₩11,977 | ₩11,977 | -1.73% | 1.4천 |
|---|
| 2026.09.09 | ₩11,793 | ₩11,940 | ₩11,793 | ₩11,807 | +0.11% | 2.3천 |
|---|
| 2026.09.08 | ₩11,473 | ₩11,993 | ₩11,246 | ₩11,993 | +4.53% | 1.1만 |
|---|
| 2026.09.04 | ₩11,669 | ₩11,733 | ₩11,669 | ₩11,733 | +0.55% | 900 |
|---|
| 2026.09.03 | ₩11,473 | ₩11,667 | ₩11,473 | ₩11,660 | +1.63% | 2.7천 |
|---|
| 2026.09.02 | ₩11,815 | ₩11,815 | ₩11,286 | ₩11,417 | -3.36% | 3.4천 |
|---|
| 2026.09.01 | ₩12,007 | ₩12,007 | ₩11,899 | ₩11,899 | -0.90% | 2.7천 |
|---|
| 2026.08.31 | ₩11,743 | ₩11,860 | ₩11,743 | ₩11,860 | +1.00% | 1.6천 |
|---|
| 2026.08.28 | ₩12,223 | ₩12,223 | ₩12,223 | ₩12,223 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩11,740 | ₩12,223 | ₩11,740 | ₩12,223 | +4.11% | 1.3천 |
|---|
| 2026.08.26 | ₩11,660 | ₩12,327 | ₩10,913 | ₩12,047 | +3.32% | 4.5천 |
|---|
| 2026.08.25 | ₩11,833 | ₩12,260 | ₩11,820 | ₩12,260 | +3.61% | 1.9천 |
|---|
| 2026.08.24 | ₩11,640 | ₩12,047 | ₩10,965 | ₩11,920 | +2.41% | 4.8천 |
|---|
| 2026.08.21 | ₩11,931 | ₩12,340 | ₩11,931 | ₩11,993 | +0.53% | 5.1천 |
|---|
| 2026.08.20 | ₩11,606 | ₩11,913 | ₩11,393 | ₩11,393 | -1.84% | 3.2천 |
|---|
| 2026.08.19 | ₩11,741 | ₩11,760 | ₩11,740 | ₩11,760 | +0.16% | 2.5천 |
|---|
| 2026.08.18 | ₩12,007 | ₩12,994 | ₩11,673 | ₩11,807 | -1.67% | 1.5만 |
|---|
| 2026.08.17 | ₩12,007 | ₩12,007 | ₩12,007 | ₩12,007 | 0.00% | 1.6천 |
|---|
| 2026.08.14 | ₩12,540 | ₩12,674 | ₩12,187 | ₩12,193 | -2.77% | 1.8천 |
|---|
| 2026.08.13 | ₩11,847 | ₩12,674 | ₩11,340 | ₩12,540 | +5.86% | 1.3만 |
|---|
| 2026.08.12 | ₩12,073 | ₩12,073 | ₩11,620 | ₩11,620 | -3.76% | 2.4천 |
|---|
| 2026.08.11 | ₩12,514 | ₩13,274 | ₩11,340 | ₩12,140 | -2.99% | 1.9만 |
|---|
| 2026.08.10 | ₩11,980 | ₩12,874 | ₩11,540 | ₩12,263 | +2.36% | 3.4천 |
|---|
| 2026.08.07 | ₩11,847 | ₩12,354 | ₩11,713 | ₩11,873 | +0.23% | 3.2천 |
|---|
| 2026.08.06 | ₩11,847 | ₩11,847 | ₩11,847 | ₩11,847 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩11,864 | ₩12,434 | ₩11,847 | ₩11,847 | -0.15% | 2.1천 |
|---|
| 2026.08.04 | ₩11,606 | ₩12,434 | ₩11,606 | ₩12,434 | +7.13% | 4.7천 |
|---|
| 2026.08.03 | ₩13,461 | ₩13,461 | ₩12,153 | ₩12,434 | -7.63% | 8.5천 |
|---|
| 2026.07.31 | ₩12,740 | ₩14,248 | ₩12,620 | ₩13,167 | +3.35% | 2만 |
|---|
| 2026.07.30 | ₩13,207 | ₩13,674 | ₩12,647 | ₩13,247 | +0.30% | 6.8천 |
|---|
| 2026.07.29 | ₩13,207 | ₩13,207 | ₩11,967 | ₩12,234 | -7.37% | 1.1만 |
|---|
| 2026.07.28 | ₩12,354 | ₩13,327 | ₩12,354 | ₩13,141 | +6.37% | 5.9천 |
|---|
| 2026.07.27 | ₩12,314 | ₩12,347 | ₩11,953 | ₩12,347 | +0.27% | 4천 |
|---|
| 2026.07.24 | ₩12,540 | ₩12,540 | ₩11,593 | ₩12,314 | -1.81% | 6.9천 |
|---|
| 2026.07.23 | ₩11,753 | ₩11,847 | ₩11,446 | ₩11,847 | +0.79% | 5.9천 |
|---|
| 2026.07.22 | ₩13,114 | ₩13,169 | ₩11,606 | ₩11,700 | -10.78% | 2.5만 |
|---|
| 2026.07.21 | ₩12,033 | ₩13,074 | ₩11,967 | ₩12,740 | +5.88% | 6.2만 |
|---|
| 2026.07.20 | ₩12,780 | ₩13,243 | ₩11,206 | ₩12,127 | -5.11% | 1.1만 |
|---|
| 2026.07.17 | ₩12,607 | ₩13,808 | ₩11,767 | ₩12,380 | -1.80% | 2.6만 |
|---|
| 2026.07.16 | ₩13,167 | ₩14,599 | ₩12,047 | ₩12,660 | -3.85% | 8만 |
|---|
| 2026.07.15 | ₩12,274 | ₩13,674 | ₩12,274 | ₩13,327 | +8.59% | 1.5만 |
|---|
| 2026.07.14 | ₩11,073 | ₩12,554 | ₩10,459 | ₩12,387 | +11.87% | 1.2만 |
|---|
| 2026.07.13 | ₩11,140 | ₩12,007 | ₩10,659 | ₩11,820 | +6.11% | 1.2만 |
|---|
| 2026.07.10 | ₩11,740 | ₩11,740 | ₩10,633 | ₩11,300 | -3.75% | 1.4만 |
|---|
| 2026.07.09 | ₩11,086 | ₩11,740 | ₩10,979 | ₩11,420 | +3.01% | 1.6만 |
|---|
| 2026.07.08 | ₩11,433 | ₩11,833 | ₩10,779 | ₩11,013 | -3.68% | 1.8만 |
|---|
| 2026.07.07 | ₩11,460 | ₩11,847 | ₩10,726 | ₩11,847 | +3.38% | 1.1만 |
|---|
| 2026.07.06 | ₩10,646 | ₩11,900 | ₩10,646 | ₩11,446 | +7.52% | 3.2만 |
|---|
| 2026.07.02 | ₩10,232 | ₩11,206 | ₩10,032 | ₩10,739 | +4.95% | 7.5만 |
|---|
| 2026.07.01 | ₩10,539 | ₩10,553 | ₩9,979 | ₩10,406 | -1.27% | 1.7만 |
|---|
| 2026.06.30 | ₩10,130 | ₩10,566 | ₩9,859 | ₩10,566 | +4.31% | 4.6만 |
|---|
| 2026.06.29 | ₩9,725 | ₩10,126 | ₩9,725 | ₩10,046 | +3.29% | 4.2천 |
|---|
| 2026.06.26 | ₩10,499 | ₩10,499 | ₩9,699 | ₩9,712 | -7.50% | 3.8만 |
|---|
| 2026.06.25 | ₩10,473 | ₩10,673 | ₩10,375 | ₩10,659 | +1.78% | 4.9천 |
|---|
| 2026.06.24 | ₩10,939 | ₩11,020 | ₩9,872 | ₩10,553 | -3.54% | 1.9만 |
|---|
| 2026.06.23 | ₩10,686 | ₩12,327 | ₩10,686 | ₩11,113 | +4.00% | 5.2만 |
|---|
| 2026.06.22 | ₩10,726 | ₩10,979 | ₩10,312 | ₩10,686 | -0.37% | 1.1만 |
|---|
| 2026.06.18 | ₩12,340 | ₩13,007 | ₩10,164 | ₩10,893 | -11.73% | 7.3만 |
|---|
| 2026.06.17 | ₩11,300 | ₩11,740 | ₩10,450 | ₩11,593 | +2.60% | 5.6만 |
|---|
| 2026.06.16 | ₩10,099 | ₩11,687 | ₩9,592 | ₩11,460 | +13.47% | 8.1만 |
|---|
| 2026.06.15 | ₩9,779 | ₩10,633 | ₩9,352 | ₩10,232 | +4.64% | 63.3만 |
|---|
| 2026.06.12 | ₩9,499 | ₩10,686 | ₩9,218 | ₩10,359 | +9.06% | 4.2만 |
|---|
| 2026.06.11 | ₩9,125 | ₩9,792 | ₩9,125 | ₩9,405 | +3.07% | 1만 |
|---|
| 2026.06.10 | ₩8,872 | ₩9,419 | ₩8,578 | ₩9,138 | +3.01% | 3만 |
|---|
| 2026.06.09 | ₩8,698 | ₩9,739 | ₩8,258 | ₩8,578 | -1.38% | 1.8만 |
|---|
| 2026.06.08 | ₩9,312 | ₩9,819 | ₩8,858 | ₩8,858 | -4.87% | 42.6만 |
|---|
| 2026.06.05 | ₩8,818 | ₩9,472 | ₩8,818 | ₩9,245 | +4.84% | 2만 |
|---|
| 2026.06.04 | ₩9,539 | ₩9,739 | ₩8,845 | ₩9,158 | -3.99% | 1.2만 |
|---|
| 2026.06.03 | ₩9,926 | ₩10,586 | ₩9,472 | ₩9,739 | -1.88% | 1.1만 |
|---|
| 2026.06.02 | ₩9,859 | ₩10,806 | ₩9,805 | ₩10,166 | +3.11% | 1.8만 |
|---|
| 2026.06.01 | ₩8,805 | ₩10,086 | ₩8,805 | ₩10,086 | +14.55% | 1.7만 |
|---|
| 2026.05.29 | ₩9,325 | ₩9,819 | ₩8,605 | ₩9,259 | -0.72% | 12.7만 |
|---|
| 2026.05.28 | ₩8,898 | ₩9,472 | ₩8,538 | ₩9,325 | +4.80% | 1.2만 |
|---|
| 2026.05.27 | ₩9,339 | ₩9,805 | ₩8,111 | ₩8,898 | -4.71% | 3.8만 |
|---|
| 2026.05.26 | ₩9,926 | ₩10,352 | ₩9,072 | ₩9,205 | -7.26% | 9.7천 |
|---|
| 2026.05.22 | ₩9,926 | ₩10,192 | ₩9,805 | ₩10,046 | +1.21% | 1.6만 |
|---|
| 2026.05.21 | ₩10,406 | ₩10,446 | ₩9,605 | ₩10,139 | -2.56% | 1.3만 |
|---|
| 2026.05.20 | ₩10,006 | ₩10,893 | ₩9,539 | ₩10,659 | +6.53% | 1.9만 |
|---|
| 2026.05.19 | ₩10,166 | ₩11,073 | ₩10,007 | ₩11,046 | +8.66% | 1.2만 |
|---|
| 2026.05.18 | ₩10,206 | ₩10,659 | ₩9,683 | ₩10,272 | +0.65% | 9.9천 |
|---|
| 2026.05.15 | ₩11,086 | ₩11,340 | ₩10,535 | ₩10,739 | -3.13% | 1.4만 |
|---|
| 2026.05.14 | ₩10,673 | ₩11,444 | ₩10,152 | ₩11,286 | +5.75% | 3만 |
|---|
| 2026.05.13 | ₩10,499 | ₩10,673 | ₩10,192 | ₩10,419 | -0.76% | 1.8만 |
|---|
| 2026.05.12 | ₩9,392 | ₩10,646 | ₩9,245 | ₩10,579 | +12.64% | 22.9만 |
|---|
| 2026.05.11 | ₩8,885 | ₩9,812 | ₩8,710 | ₩9,485 | +6.76% | 2.2만 |
|---|
| 2026.05.08 | ₩8,538 | ₩9,205 | ₩7,671 | ₩9,192 | +7.66% | 2.2만 |
|---|
| 2026.05.07 | ₩8,801 | ₩8,801 | ₩8,325 | ₩8,631 | -1.93% | 1.2만 |
|---|
| 2026.05.06 | ₩8,925 | ₩8,966 | ₩8,538 | ₩8,872 | -0.60% | 1.4만 |
|---|
| 2026.05.05 | ₩9,325 | ₩9,392 | ₩8,685 | ₩8,885 | -4.72% | 1.3만 |
|---|
| 2026.05.04 | ₩8,551 | ₩9,472 | ₩8,218 | ₩9,419 | +10.14% | 3.4만 |
|---|
| 2026.05.01 | ₩8,658 | ₩9,077 | ₩8,004 | ₩8,178 | -5.55% | 2.6만 |
|---|
| 2026.04.30 | ₩8,405 | ₩8,912 | ₩8,405 | ₩8,551 | +1.75% | 18.8만 |
|---|
| 2026.04.29 | ₩8,391 | ₩9,339 | ₩8,218 | ₩9,045 | +7.79% | 13.9만 |
|---|
| 2026.04.28 | ₩8,478 | ₩8,478 | ₩8,004 | ₩8,391 | -1.02% | 2.2만 |
|---|
| 2026.04.27 | ₩8,138 | ₩9,288 | ₩8,018 | ₩8,605 | +5.74% | 5.4만 |
|---|
| 2026.04.24 | ₩7,551 | ₩8,625 | ₩7,271 | ₩8,151 | +7.95% | 6.6만 |
|---|
| 2026.04.23 | ₩7,658 | ₩7,926 | ₩7,164 | ₩7,511 | -1.92% | 13.6만 |
|---|
| 2026.04.22 | ₩7,778 | ₩8,045 | ₩7,540 | ₩7,644 | -1.72% | 10.4만 |
|---|
| 2026.04.21 | ₩8,004 | ₩8,085 | ₩7,551 | ₩7,551 | -5.67% | 13.7만 |
|---|
| 2026.04.20 | ₩7,164 | ₩8,387 | ₩7,005 | ₩8,004 | +11.73% | 16만 |
|---|
| 2026.04.17 | ₩6,790 | ₩7,337 | ₩6,590 | ₩7,157 | +5.40% | 11.9만 |
|---|
| 2026.04.16 | ₩7,031 | ₩7,371 | ₩6,537 | ₩6,630 | -5.69% | 12.8만 |
|---|
| 2026.04.15 | ₩6,364 | ₩6,977 | ₩6,364 | ₩6,977 | +9.64% | 12.4만 |
|---|
| 2026.04.14 | ₩6,604 | ₩7,804 | ₩6,217 | ₩6,590 | -0.20% | 14.7만 |
|---|
| 2026.04.13 | ₩6,203 | ₩6,764 | ₩6,017 | ₩6,657 | +7.31% | 14.4만 |
|---|
| 2026.04.10 | ₩7,071 | ₩7,451 | ₩6,150 | ₩6,243 | -11.70% | 17.6만 |
|---|
| 2026.04.09 | ₩6,297 | ₩7,738 | ₩6,163 | ₩7,191 | +14.19% | 25.8만 |
|---|
| 2026.04.08 | ₩6,230 | ₩6,684 | ₩6,030 | ₩6,324 | +1.50% | 14.1만 |
|---|
| 2026.04.07 | ₩5,937 | ₩6,550 | ₩5,683 | ₩6,324 | +6.52% | 31만 |
|---|
| 2026.04.06 | ₩5,870 | ₩6,257 | ₩5,443 | ₩6,003 | +2.27% | 11.9만 |
|---|
| 2026.04.02 | ₩5,376 | ₩7,938 | ₩5,203 | ₩6,003 | +11.66% | 72.7만 |
|---|
| 2026.04.01 | ₩5,136 | ₩6,580 | ₩4,272 | ₩5,710 | +11.17% | 48.9만 |
|---|
| 2026.03.31 | ₩5,590 | ₩6,350 | ₩5,216 | ₩5,350 | -4.30% | 19.6만 |
|---|
| 2026.03.30 | ₩8,445 | ₩8,511 | ₩3,482 | ₩5,777 | -31.60% | 113.5만 |
|---|
| 2026.03.27 | ₩10,259 | ₩10,259 | ₩8,298 | ₩8,405 | -18.08% | 29.7만 |
|---|
| 2026.03.26 | ₩13,301 | ₩13,674 | ₩9,872 | ₩10,473 | -21.26% | 36.7만 |
|---|
| 2026.03.25 | ₩11,767 | ₩15,702 | ₩11,353 | ₩13,794 | +17.23% | 97.9만 |
|---|
| 2026.03.24 | ₩7,911 | ₩11,046 | ₩7,724 | ₩10,459 | +32.21% | 76.3만 |
|---|
| 2026.03.23 | ₩9,259 | ₩9,739 | ₩7,684 | ₩7,911 | -14.55% | 39.7만 |
|---|
| 2026.03.20 | ₩6,830 | ₩10,072 | ₩6,830 | ₩9,259 | +35.55% | 95.9만 |
|---|
| 2026.03.19 | ₩6,790 | ₩7,364 | ₩6,610 | ₩6,830 | +0.59% | 20.2만 |
|---|
| 2026.03.18 | ₩6,964 | ₩7,538 | ₩6,777 | ₩7,044 | +1.15% | 5.2만 |
|---|
| 2026.03.17 | ₩6,070 | ₩7,804 | ₩5,616 | ₩7,111 | +17.14% | 23.6만 |
|---|
| 2026.03.16 | ₩6,644 | ₩7,404 | ₩6,003 | ₩6,337 | -4.62% | 24.6만 |
|---|
| 2026.03.13 | ₩7,884 | ₩7,898 | ₩6,003 | ₩7,204 | -8.63% | 65.4만 |
|---|
| 2026.03.12 | ₩8,311 | ₩11,433 | ₩4,803 | ₩7,884 | -5.14% | 825.7만 |
|---|
| 2026.03.11 | ₩4,656 | ₩6,670 | ₩4,229 | ₩6,444 | +38.40% | 73.4만 |
|---|
| 2026.03.10 | ₩3,949 | ₩4,923 | ₩3,949 | ₩4,629 | +17.23% | 13.9만 |
|---|
| 2026.03.09 | ₩4,029 | ₩4,669 | ₩3,749 | ₩4,029 | 0.00% | 19.9만 |
|---|
| 2026.03.06 | ₩3,148 | ₩4,555 | ₩3,148 | ₩3,789 | +20.34% | 51.6만 |
|---|
| 2026.03.05 | ₩3,091 | ₩3,242 | ₩2,935 | ₩3,188 | +3.15% | 1.8만 |
|---|
| 2026.03.04 | ₩2,842 | ₩3,202 | ₩2,762 | ₩3,015 | +6.10% | 1.8만 |
|---|
| 2026.03.03 | ₩2,842 | ₩3,042 | ₩2,748 | ₩2,948 | +3.76% | 2.4만 |
|---|
| 2026.03.02 | ₩3,268 | ₩3,268 | ₩2,708 | ₩2,855 | -12.65% | 7.6만 |
|---|
| 2026.02.27 | ₩3,349 | ₩3,575 | ₩3,309 | ₩3,509 | +4.78% | 1.8만 |
|---|
| 2026.02.26 | ₩3,242 | ₩3,495 | ₩3,227 | ₩3,455 | +6.58% | 11.9만 |
|---|
| 2026.02.25 | ₩3,442 | ₩3,509 | ₩3,322 | ₩3,442 | 0.00% | 9.4천 |
|---|
| 2026.02.24 | ₩3,429 | ₩3,575 | ₩3,215 | ₩3,469 | +1.17% | 2만 |
|---|
| 2026.02.23 | ₩3,162 | ₩3,469 | ₩3,068 | ₩3,455 | +9.28% | 5.6만 |
|---|
| 2026.02.20 | ₩2,775 | ₩3,188 | ₩2,695 | ₩3,175 | +14.42% | 3.8만 |
|---|
| 2026.02.19 | ₩2,828 | ₩2,922 | ₩2,775 | ₩2,922 | +3.30% | 1.3만 |
|---|
| 2026.02.18 | ₩2,748 | ₩2,948 | ₩2,535 | ₩2,842 | +3.40% | 4.9만 |
|---|
| 2026.02.17 | ₩2,762 | ₩2,908 | ₩2,441 | ₩2,775 | +0.48% | 9.7만 |
|---|
| 2026.02.13 | ₩2,748 | ₩2,802 | ₩2,601 | ₩2,788 | +1.46% | 3.9만 |
|---|
| 2026.02.12 | ₩2,655 | ₩2,722 | ₩2,481 | ₩2,628 | -1.01% | 4.3만 |
|---|
| 2026.02.11 | ₩2,708 | ₩2,802 | ₩2,535 | ₩2,561 | -5.42% | 8.8만 |
|---|
| 2026.02.10 | ₩2,815 | ₩2,895 | ₩2,668 | ₩2,735 | -2.84% | 4.4만 |
|---|
| 2026.02.09 | ₩3,028 | ₩3,202 | ₩2,762 | ₩2,908 | -3.96% | 5.6만 |
|---|
| 2026.02.06 | ₩2,935 | ₩3,188 | ₩2,682 | ₩2,975 | +1.36% | 5.1만 |
|---|
| 2026.02.05 | ₩2,988 | ₩3,495 | ₩2,988 | ₩3,108 | +4.02% | 10.3만 |
|---|
| 2026.02.04 | ₩2,855 | ₩3,669 | ₩2,548 | ₩3,562 | +24.77% | 40.6만 |
|---|
| 2026.02.03 | ₩3,282 | ₩3,601 | ₩2,935 | ₩2,948 | -10.16% | 55.6만 |
|---|
| 2026.02.02 | ₩2,895 | ₩11,847 | ₩2,428 | ₩3,228 | +11.52% | 1118.9만 |
|---|
| 2026.01.30 | ₩4,989 | ₩4,989 | ₩3,042 | ₩3,042 | -39.04% | 17만 |
|---|
| 2026.01.29 | ₩4,549 | ₩5,176 | ₩4,242 | ₩4,989 | +9.68% | 10.7만 |
|---|
| 2026.01.28 | ₩5,176 | ₩6,284 | ₩4,536 | ₩4,536 | -12.37% | 16.8만 |
|---|
| 2026.01.27 | ₩3,669 | ₩5,830 | ₩3,535 | ₩5,296 | +44.36% | 82.6만 |
|---|
| 2026.01.26 | ₩2,815 | ₩4,122 | ₩2,815 | ₩3,669 | +30.33% | 17.2만 |
|---|
| 2026.01.23 | ₩2,922 | ₩3,227 | ₩2,742 | ₩2,842 | -2.74% | 5.9만 |
|---|
| 2026.01.22 | ₩3,042 | ₩3,469 | ₩2,748 | ₩3,162 | +3.95% | 17.4만 |
|---|
| 2026.01.21 | ₩2,068 | ₩4,362 | ₩1,934 | ₩3,215 | +55.48% | 550.8만 |
|---|
| 2026.01.20 | ₩2,895 | ₩2,895 | ₩1,894 | ₩1,934 | -33.18% | 14.2만 |
|---|
| 2026.01.16 | ₩3,215 | ₩3,228 | ₩2,767 | ₩2,988 | -7.05% | 3.4만 |
|---|
| 2026.01.15 | ₩2,908 | ₩3,268 | ₩2,635 | ₩3,108 | +6.88% | 4.6만 |
|---|
| 2026.01.14 | ₩2,361 | ₩3,402 | ₩2,348 | ₩3,028 | +28.25% | 46.5만 |
|---|
| 2026.01.13 | ₩2,175 | ₩2,468 | ₩2,081 | ₩2,335 | +7.36% | 6.1만 |
|---|
| 2026.01.12 | ₩1,868 | ₩2,241 | ₩1,814 | ₩2,021 | +8.21% | 7.1만 |
|---|
| 2026.01.09 | ₩1,814 | ₩1,921 | ₩1,774 | ₩1,801 | -0.74% | 1만 |
|---|
| 2026.01.08 | ₩1,774 | ₩1,868 | ₩1,774 | ₩1,788 | +0.75% | 7.5천 |
|---|
| 2026.01.07 | ₩2,101 | ₩2,101 | ₩1,548 | ₩1,734 | -17.46% | 2.5만 |
|---|
| 2026.01.06 | ₩2,281 | ₩2,335 | ₩1,948 | ₩1,961 | -14.04% | 4.4천 |
|---|
| 2026.01.05 | ₩2,175 | ₩2,268 | ₩2,081 | ₩2,161 | -0.61% | 2.4만 |
|---|
| 2026.01.02 | ₩2,135 | ₩2,308 | ₩2,093 | ₩2,135 | 0.00% | 9.1천 |
|---|
| 2025.12.31 | ₩1,788 | ₩2,495 | ₩1,788 | ₩2,255 | +26.12% | 6.6천 |
|---|
| 2025.12.30 | ₩2,415 | ₩2,468 | ₩2,268 | ₩2,281 | -5.52% | 4.3천 |
|---|
| 2025.12.29 | ₩2,868 | ₩3,002 | ₩2,401 | ₩2,428 | -15.35% | 2.3만 |
|---|
| 2025.12.26 | ₩2,668 | ₩3,002 | ₩2,028 | ₩2,655 | -0.50% | 3.7만 |
|---|
| 2025.12.24 | ₩3,087 | ₩3,087 | ₩2,535 | ₩2,588 | -16.16% | 5천 |
|---|
| 2025.12.23 | ₩3,135 | ₩3,455 | ₩2,441 | ₩2,708 | -13.62% | 1.3만 |
|---|
| 2025.12.22 | ₩2,962 | ₩3,202 | ₩2,868 | ₩2,868 | -3.15% | 1.6만 |
|---|
| 2025.12.19 | ₩3,335 | ₩3,335 | ₩2,962 | ₩2,962 | -11.20% | 1.4천 |
|---|
| 2025.12.18 | ₩3,255 | ₩3,335 | ₩3,188 | ₩3,188 | -2.05% | 1.6천 |
|---|
| 2025.12.17 | ₩3,575 | ₩3,575 | ₩3,055 | ₩3,215 | -10.07% | 3.2천 |
|---|
| 2025.12.16 | ₩2,910 | ₩3,108 | ₩2,910 | ₩3,108 | +6.83% | 2천 |
|---|
| 2025.12.15 | ₩3,242 | ₩3,242 | ₩3,242 | ₩3,242 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩3,015 | ₩3,242 | ₩2,927 | ₩3,242 | +7.52% | 1.1만 |
|---|
| 2025.12.11 | ₩3,335 | ₩3,343 | ₩3,242 | ₩3,242 | -2.80% | 700 |
|---|
| 2025.12.10 | ₩3,028 | ₩3,342 | ₩2,975 | ₩3,342 | +10.35% | 7.2천 |
|---|
| 2025.12.09 | ₩3,188 | ₩3,393 | ₩3,188 | ₩3,202 | +0.42% | 7.9천 |
|---|
| 2025.12.08 | ₩3,202 | ₩3,268 | ₩3,030 | ₩3,188 | -0.42% | 8.9천 |
|---|
| 2025.12.05 | ₩3,335 | ₩3,402 | ₩3,335 | ₩3,375 | +1.20% | 3천 |
|---|
| 2025.12.04 | ₩3,335 | ₩3,469 | ₩3,335 | ₩3,469 | +4.00% | 2.1천 |
|---|
| 2025.12.03 | ₩3,455 | ₩3,455 | ₩3,337 | ₩3,337 | -3.44% | 2.8천 |
|---|
| 2025.12.02 | ₩3,469 | ₩3,469 | ₩3,389 | ₩3,469 | 0.00% | 3.5천 |
|---|
| 2025.12.01 | ₩3,666 | ₩3,682 | ₩3,629 | ₩3,669 | +0.07% | 2.4천 |
|---|
| 2025.11.28 | ₩3,642 | ₩3,642 | ₩3,642 | ₩3,642 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩3,669 | ₩3,669 | ₩3,575 | ₩3,635 | -0.91% | 1.2천 |
|---|
| 2025.11.25 | ₩3,402 | ₩3,655 | ₩3,402 | ₩3,655 | +7.45% | 500 |
|---|
| 2025.11.24 | ₩3,359 | ₩3,359 | ₩3,359 | ₩3,359 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩3,429 | ₩3,482 | ₩3,429 | ₩3,482 | +1.56% | 700 |
|---|
| 2025.11.20 | ₩3,655 | ₩3,669 | ₩3,470 | ₩3,470 | -5.07% | 1천 |
|---|
| 2025.11.19 | ₩3,503 | ₩3,541 | ₩3,503 | ₩3,541 | +1.07% | 1.4천 |
|---|
| 2025.11.18 | ₩3,509 | ₩3,509 | ₩3,509 | ₩3,509 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩3,373 | ₩3,762 | ₩3,373 | ₩3,509 | +4.03% | 6.6천 |
|---|
| 2025.11.14 | ₩3,669 | ₩3,669 | ₩3,669 | ₩3,669 | 0.00% | 700 |
|---|
| 2025.11.13 | ₩3,642 | ₩3,789 | ₩3,602 | ₩3,655 | +0.37% | 5.2천 |
|---|
| 2025.11.12 | ₩3,909 | ₩3,922 | ₩3,735 | ₩3,735 | -4.44% | 4.4천 |
|---|
| 2025.11.11 | ₩3,789 | ₩3,789 | ₩3,722 | ₩3,749 | -1.06% | 1.9천 |
|---|
| 2025.11.10 | ₩3,762 | ₩3,802 | ₩3,762 | ₩3,802 | +1.06% | 700 |
|---|
| 2025.11.07 | ₩3,638 | ₩3,775 | ₩3,638 | ₩3,775 | +3.78% | 2천 |
|---|
| 2025.11.06 | ₩3,789 | ₩3,789 | ₩3,789 | ₩3,789 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩3,802 | ₩3,855 | ₩3,775 | ₩3,789 | -0.35% | 1.6만 |
|---|
| 2025.11.04 | ₩3,469 | ₩3,869 | ₩3,469 | ₩3,802 | +9.62% | 5만 |
|---|
| 2025.11.03 | ₩3,609 | ₩3,655 | ₩3,589 | ₩3,589 | -0.55% | 2.2천 |
|---|
| 2025.10.31 | ₩3,735 | ₩3,762 | ₩3,629 | ₩3,655 | -2.14% | 2.8만 |
|---|
| 2025.10.30 | ₩3,629 | ₩3,829 | ₩3,602 | ₩3,735 | +2.94% | 3.8천 |
|---|
| 2025.10.29 | ₩3,595 | ₩3,735 | ₩3,522 | ₩3,538 | -1.60% | 2.5천 |
|---|
| 2025.10.28 | ₩3,642 | ₩3,936 | ₩3,602 | ₩3,815 | +4.76% | 2.8만 |
|---|
| 2025.10.27 | ₩3,976 | ₩3,976 | ₩3,562 | ₩3,735 | -6.04% | 5.6만 |
|---|
| 2025.10.24 | ₩3,549 | ₩3,815 | ₩3,362 | ₩3,746 | +5.56% | 2.3만 |
|---|
| 2025.10.23 | ₩3,589 | ₩3,589 | ₩3,335 | ₩3,546 | -1.19% | 8.8천 |
|---|
| 2025.10.22 | ₩3,862 | ₩3,976 | ₩3,589 | ₩3,590 | -7.05% | 39.9만 |
|---|
| 2025.10.21 | ₩3,869 | ₩3,869 | ₩3,615 | ₩3,722 | -3.79% | 1.7천 |
|---|
| 2025.10.20 | ₩3,802 | ₩3,989 | ₩3,802 | ₩3,936 | +3.51% | 4.7천 |
|---|
| 2025.10.17 | ₩3,642 | ₩3,802 | ₩3,589 | ₩3,802 | +4.40% | 2.1만 |
|---|
| 2025.10.16 | ₩3,695 | ₩3,695 | ₩3,322 | ₩3,455 | -6.50% | 3.3천 |
|---|
| 2025.10.15 | ₩3,735 | ₩3,789 | ₩3,389 | ₩3,765 | +0.79% | 1.2만 |
|---|
| 2025.10.14 | ₩3,015 | ₩3,735 | ₩3,015 | ₩3,722 | +23.45% | 3.5만 |
|---|
| 2025.10.13 | ₩3,487 | ₩3,602 | ₩3,082 | ₩3,188 | -8.57% | 1.2만 |
|---|
| 2025.10.10 | ₩3,455 | ₩3,615 | ₩3,455 | ₩3,469 | +0.39% | 2.7천 |
|---|