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 | ₩11,683 | ₩11,683 | ₩11,683 | ₩11,683 | 0.00% | 0 |
| 2026.10.08 | ₩11,683 | ₩11,683 | ₩11,683 | ₩11,683 | 0.00% | 0 |
| 2026.10.07 | ₩11,683 | ₩11,683 | ₩11,683 | ₩11,683 | 0.00% | 0 |
| 2026.10.06 | ₩12,029 | ₩12,029 | ₩10,553 | ₩11,683 | -2.88% | 2.9천 |
| 2026.10.05 | ₩11,763 | ₩11,763 | ₩11,348 | ₩11,763 | 0.00% | 1.2천 |
| 2026.10.02 | ₩11,495 | ₩11,790 | ₩11,201 | ₩11,495 | 0.00% | 5.8천 |
| 2026.10.01 | ₩11,362 | ₩12,284 | ₩10,426 | ₩11,629 | +2.35% | 7.4천 |
| 2026.09.30 | ₩11,816 | ₩12,284 | ₩11,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,495 |
| -2.71% |
| 6천 |
| 2026.09.29 | ₩11,870 | ₩12,257 | ₩11,870 | ₩12,070 | +1.69% | 1.6천 |
|---|
| 2026.09.28 | ₩11,188 | ₩11,389 | ₩11,188 | ₩11,389 | +1.79% | 800 |
|---|
| 2026.09.25 | ₩11,985 | ₩11,985 | ₩11,985 | ₩11,985 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩11,610 | ₩11,610 | ₩11,610 | ₩11,610 | 0.00% | 500 |
|---|
| 2026.09.23 | ₩12,030 | ₩12,070 | ₩11,923 | ₩11,923 | -0.89% | 1.5천 |
|---|
| 2026.09.22 | ₩11,983 | ₩12,030 | ₩11,983 | ₩12,030 | +0.39% | 2.9천 |
|---|
| 2026.09.21 | ₩12,525 | ₩12,525 | ₩12,525 | ₩12,525 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩12,485 | ₩12,898 | ₩12,097 | ₩12,525 | +0.32% | 3.6천 |
|---|
| 2026.09.17 | ₩11,990 | ₩12,674 | ₩11,990 | ₩12,351 | +3.01% | 1.5천 |
|---|
| 2026.09.16 | ₩12,538 | ₩12,538 | ₩12,538 | ₩12,538 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩12,364 | ₩12,698 | ₩12,030 | ₩12,538 | +1.41% | 4.8천 |
|---|
| 2026.09.14 | ₩12,256 | ₩12,966 | ₩12,256 | ₩12,698 | +3.61% | 4.3천 |
|---|
| 2026.09.11 | ₩12,458 | ₩12,952 | ₩12,311 | ₩12,618 | +1.29% | 6.2천 |
|---|
| 2026.09.10 | ₩12,212 | ₩12,212 | ₩12,001 | ₩12,001 | -1.73% | 1.4천 |
|---|
| 2026.09.09 | ₩11,816 | ₩11,963 | ₩11,816 | ₩11,830 | +0.11% | 2.3천 |
|---|
| 2026.09.08 | ₩11,495 | ₩12,017 | ₩11,268 | ₩12,017 | +4.53% | 1.1만 |
|---|
| 2026.09.04 | ₩11,692 | ₩11,756 | ₩11,692 | ₩11,756 | +0.55% | 900 |
|---|
| 2026.09.03 | ₩11,495 | ₩11,689 | ₩11,495 | ₩11,683 | +1.63% | 2.7천 |
|---|
| 2026.09.02 | ₩11,838 | ₩11,838 | ₩11,308 | ₩11,439 | -3.36% | 3.4천 |
|---|
| 2026.09.01 | ₩12,030 | ₩12,030 | ₩11,922 | ₩11,922 | -0.90% | 2.7천 |
|---|
| 2026.08.31 | ₩11,765 | ₩11,883 | ₩11,765 | ₩11,883 | +1.00% | 1.6천 |
|---|
| 2026.08.28 | ₩12,247 | ₩12,247 | ₩12,247 | ₩12,247 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩11,763 | ₩12,247 | ₩11,763 | ₩12,247 | +4.11% | 1.3천 |
|---|
| 2026.08.26 | ₩11,683 | ₩12,351 | ₩10,934 | ₩12,070 | +3.32% | 4.5천 |
|---|
| 2026.08.25 | ₩11,856 | ₩12,284 | ₩11,843 | ₩12,284 | +3.61% | 1.9천 |
|---|
| 2026.08.24 | ₩11,663 | ₩12,070 | ₩10,986 | ₩11,943 | +2.41% | 4.8천 |
|---|
| 2026.08.21 | ₩11,954 | ₩12,364 | ₩11,954 | ₩12,017 | +0.53% | 5.1천 |
|---|
| 2026.08.20 | ₩11,629 | ₩11,937 | ₩11,415 | ₩11,415 | -1.84% | 3.2천 |
|---|
| 2026.08.19 | ₩11,764 | ₩11,783 | ₩11,763 | ₩11,783 | +0.16% | 2.5천 |
|---|
| 2026.08.18 | ₩12,030 | ₩13,019 | ₩11,696 | ₩11,830 | -1.67% | 1.5만 |
|---|
| 2026.08.17 | ₩12,030 | ₩12,030 | ₩12,030 | ₩12,030 | 0.00% | 1.6천 |
|---|
| 2026.08.14 | ₩12,565 | ₩12,698 | ₩12,211 | ₩12,217 | -2.77% | 1.8천 |
|---|
| 2026.08.13 | ₩11,870 | ₩12,698 | ₩11,362 | ₩12,565 | +5.86% | 1.3만 |
|---|
| 2026.08.12 | ₩12,097 | ₩12,097 | ₩11,642 | ₩11,642 | -3.76% | 2.4천 |
|---|
| 2026.08.11 | ₩12,538 | ₩13,300 | ₩11,362 | ₩12,164 | -2.99% | 1.9만 |
|---|
| 2026.08.10 | ₩12,003 | ₩12,899 | ₩11,562 | ₩12,287 | +2.36% | 3.4천 |
|---|
| 2026.08.07 | ₩11,870 | ₩12,378 | ₩11,736 | ₩11,896 | +0.23% | 3.2천 |
|---|
| 2026.08.06 | ₩11,870 | ₩11,870 | ₩11,870 | ₩11,870 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩11,887 | ₩12,458 | ₩11,870 | ₩11,870 | -0.15% | 2.1천 |
|---|
| 2026.08.04 | ₩11,629 | ₩12,458 | ₩11,629 | ₩12,458 | +7.13% | 4.7천 |
|---|
| 2026.08.03 | ₩13,487 | ₩13,487 | ₩12,177 | ₩12,458 | -7.63% | 8.5천 |
|---|
| 2026.07.31 | ₩12,765 | ₩14,276 | ₩12,645 | ₩13,193 | +3.35% | 2만 |
|---|
| 2026.07.30 | ₩13,233 | ₩13,701 | ₩12,672 | ₩13,273 | +0.30% | 6.8천 |
|---|
| 2026.07.29 | ₩13,233 | ₩13,233 | ₩11,990 | ₩12,257 | -7.37% | 1.1만 |
|---|
| 2026.07.28 | ₩12,378 | ₩13,353 | ₩12,378 | ₩13,166 | +6.37% | 5.9천 |
|---|
| 2026.07.27 | ₩12,338 | ₩12,371 | ₩11,977 | ₩12,371 | +0.27% | 4천 |
|---|
| 2026.07.24 | ₩12,565 | ₩12,565 | ₩11,616 | ₩12,338 | -1.81% | 6.9천 |
|---|
| 2026.07.23 | ₩11,776 | ₩11,870 | ₩11,469 | ₩11,870 | +0.79% | 5.9천 |
|---|
| 2026.07.22 | ₩13,140 | ₩13,194 | ₩11,629 | ₩11,723 | -10.78% | 2.5만 |
|---|
| 2026.07.21 | ₩12,057 | ₩13,099 | ₩11,990 | ₩12,765 | +5.88% | 6.2만 |
|---|
| 2026.07.20 | ₩12,805 | ₩13,269 | ₩11,228 | ₩12,150 | -5.11% | 1.1만 |
|---|
| 2026.07.17 | ₩12,632 | ₩13,835 | ₩11,790 | ₩12,404 | -1.80% | 2.6만 |
|---|
| 2026.07.16 | ₩13,193 | ₩14,627 | ₩12,070 | ₩12,685 | -3.85% | 8만 |
|---|
| 2026.07.15 | ₩12,297 | ₩13,701 | ₩12,297 | ₩13,353 | +8.59% | 1.5만 |
|---|
| 2026.07.14 | ₩11,094 | ₩12,578 | ₩10,480 | ₩12,411 | +11.87% | 1.2만 |
|---|
| 2026.07.13 | ₩11,161 | ₩12,030 | ₩10,680 | ₩11,843 | +6.11% | 1.2만 |
|---|
| 2026.07.10 | ₩11,763 | ₩11,763 | ₩10,653 | ₩11,322 | -3.75% | 1.4만 |
|---|
| 2026.07.09 | ₩11,108 | ₩11,763 | ₩11,001 | ₩11,442 | +3.01% | 1.6만 |
|---|
| 2026.07.08 | ₩11,455 | ₩11,856 | ₩10,800 | ₩11,034 | -3.68% | 1.8만 |
|---|
| 2026.07.07 | ₩11,482 | ₩11,870 | ₩10,747 | ₩11,870 | +3.38% | 1.1만 |
|---|
| 2026.07.06 | ₩10,667 | ₩11,923 | ₩10,667 | ₩11,469 | +7.52% | 3.2만 |
|---|
| 2026.07.02 | ₩10,252 | ₩11,228 | ₩10,052 | ₩10,760 | +4.95% | 7.5만 |
|---|
| 2026.07.01 | ₩10,560 | ₩10,573 | ₩9,998 | ₩10,426 | -1.27% | 1.7만 |
|---|
| 2026.06.30 | ₩10,149 | ₩10,587 | ₩9,878 | ₩10,587 | +4.31% | 4.6만 |
|---|
| 2026.06.29 | ₩9,744 | ₩10,145 | ₩9,744 | ₩10,065 | +3.29% | 4.2천 |
|---|
| 2026.06.26 | ₩10,520 | ₩10,520 | ₩9,718 | ₩9,731 | -7.50% | 3.8만 |
|---|
| 2026.06.25 | ₩10,493 | ₩10,693 | ₩10,395 | ₩10,680 | +1.78% | 4.9천 |
|---|
| 2026.06.24 | ₩10,961 | ₩11,041 | ₩9,891 | ₩10,573 | -3.54% | 1.9만 |
|---|
| 2026.06.23 | ₩10,707 | ₩12,351 | ₩10,707 | ₩11,135 | +4.00% | 5.2만 |
|---|
| 2026.06.22 | ₩10,747 | ₩11,001 | ₩10,333 | ₩10,707 | -0.37% | 1.1만 |
|---|
| 2026.06.18 | ₩12,364 | ₩13,033 | ₩10,184 | ₩10,914 | -11.73% | 7.3만 |
|---|
| 2026.06.17 | ₩11,322 | ₩11,763 | ₩10,470 | ₩11,616 | +2.60% | 5.6만 |
|---|
| 2026.06.16 | ₩10,119 | ₩11,709 | ₩9,611 | ₩11,482 | +13.47% | 8.1만 |
|---|
| 2026.06.15 | ₩9,798 | ₩10,653 | ₩9,370 | ₩10,252 | +4.64% | 63.3만 |
|---|
| 2026.06.12 | ₩9,517 | ₩10,707 | ₩9,236 | ₩10,379 | +9.06% | 4.2만 |
|---|
| 2026.06.11 | ₩9,143 | ₩9,811 | ₩9,143 | ₩9,424 | +3.07% | 1만 |
|---|
| 2026.06.10 | ₩8,889 | ₩9,437 | ₩8,595 | ₩9,156 | +3.01% | 3만 |
|---|
| 2026.06.09 | ₩8,715 | ₩9,758 | ₩8,274 | ₩8,595 | -1.38% | 1.8만 |
|---|
| 2026.06.08 | ₩9,330 | ₩9,838 | ₩8,876 | ₩8,876 | -4.87% | 42.6만 |
|---|
| 2026.06.05 | ₩8,835 | ₩9,490 | ₩8,835 | ₩9,263 | +4.84% | 2만 |
|---|
| 2026.06.04 | ₩9,557 | ₩9,758 | ₩8,862 | ₩9,176 | -3.99% | 1.2만 |
|---|
| 2026.06.03 | ₩9,945 | ₩10,607 | ₩9,490 | ₩9,758 | -1.88% | 1.1만 |
|---|
| 2026.06.02 | ₩9,878 | ₩10,827 | ₩9,825 | ₩10,186 | +3.11% | 1.8만 |
|---|
| 2026.06.01 | ₩8,822 | ₩10,105 | ₩8,822 | ₩10,105 | +14.55% | 1.7만 |
|---|
| 2026.05.29 | ₩9,343 | ₩9,838 | ₩8,622 | ₩9,277 | -0.72% | 12.7만 |
|---|
| 2026.05.28 | ₩8,916 | ₩9,490 | ₩8,555 | ₩9,343 | +4.80% | 1.2만 |
|---|
| 2026.05.27 | ₩9,357 | ₩9,825 | ₩8,127 | ₩8,916 | -4.71% | 3.8만 |
|---|
| 2026.05.26 | ₩9,945 | ₩10,373 | ₩9,089 | ₩9,223 | -7.26% | 9.7천 |
|---|
| 2026.05.22 | ₩9,945 | ₩10,212 | ₩9,825 | ₩10,065 | +1.21% | 1.6만 |
|---|
| 2026.05.21 | ₩10,426 | ₩10,466 | ₩9,624 | ₩10,159 | -2.56% | 1.3만 |
|---|
| 2026.05.20 | ₩10,025 | ₩10,914 | ₩9,557 | ₩10,680 | +6.53% | 1.9만 |
|---|
| 2026.05.19 | ₩10,186 | ₩11,094 | ₩10,026 | ₩11,068 | +8.66% | 1.2만 |
|---|
| 2026.05.18 | ₩10,226 | ₩10,680 | ₩9,702 | ₩10,292 | +0.65% | 9.9천 |
|---|
| 2026.05.15 | ₩11,108 | ₩11,362 | ₩10,556 | ₩10,760 | -3.13% | 1.4만 |
|---|
| 2026.05.14 | ₩10,693 | ₩11,466 | ₩10,172 | ₩11,308 | +5.75% | 3만 |
|---|
| 2026.05.13 | ₩10,520 | ₩10,693 | ₩10,212 | ₩10,439 | -0.76% | 1.8만 |
|---|
| 2026.05.12 | ₩9,410 | ₩10,667 | ₩9,263 | ₩10,600 | +12.64% | 22.9만 |
|---|
| 2026.05.11 | ₩8,902 | ₩9,831 | ₩8,727 | ₩9,504 | +6.76% | 2.2만 |
|---|
| 2026.05.08 | ₩8,555 | ₩9,223 | ₩7,686 | ₩9,210 | +7.66% | 2.2만 |
|---|
| 2026.05.07 | ₩8,818 | ₩8,818 | ₩8,341 | ₩8,648 | -1.93% | 1.2만 |
|---|
| 2026.05.06 | ₩8,942 | ₩8,984 | ₩8,555 | ₩8,889 | -0.60% | 1.4만 |
|---|
| 2026.05.05 | ₩9,343 | ₩9,410 | ₩8,702 | ₩8,902 | -4.72% | 1.3만 |
|---|
| 2026.05.04 | ₩8,568 | ₩9,490 | ₩8,234 | ₩9,437 | +10.14% | 3.4만 |
|---|
| 2026.05.01 | ₩8,675 | ₩9,095 | ₩8,020 | ₩8,194 | -5.55% | 2.6만 |
|---|
| 2026.04.30 | ₩8,421 | ₩8,929 | ₩8,421 | ₩8,568 | +1.75% | 18.8만 |
|---|
| 2026.04.29 | ₩8,408 | ₩9,357 | ₩8,234 | ₩9,063 | +7.79% | 13.9만 |
|---|
| 2026.04.28 | ₩8,495 | ₩8,495 | ₩8,020 | ₩8,408 | -1.02% | 2.2만 |
|---|
| 2026.04.27 | ₩8,154 | ₩9,306 | ₩8,033 | ₩8,622 | +5.74% | 5.4만 |
|---|
| 2026.04.24 | ₩7,566 | ₩8,642 | ₩7,285 | ₩8,167 | +7.95% | 6.6만 |
|---|
| 2026.04.23 | ₩7,673 | ₩7,941 | ₩7,178 | ₩7,526 | -1.92% | 13.6만 |
|---|
| 2026.04.22 | ₩7,793 | ₩8,060 | ₩7,555 | ₩7,659 | -1.72% | 10.4만 |
|---|
| 2026.04.21 | ₩8,020 | ₩8,100 | ₩7,566 | ₩7,566 | -5.67% | 13.7만 |
|---|
| 2026.04.20 | ₩7,178 | ₩8,404 | ₩7,019 | ₩8,020 | +11.73% | 16만 |
|---|
| 2026.04.17 | ₩6,804 | ₩7,352 | ₩6,603 | ₩7,171 | +5.40% | 11.9만 |
|---|
| 2026.04.16 | ₩7,044 | ₩7,385 | ₩6,550 | ₩6,643 | -5.69% | 12.8만 |
|---|
| 2026.04.15 | ₩6,376 | ₩6,991 | ₩6,376 | ₩6,991 | +9.64% | 12.4만 |
|---|
| 2026.04.14 | ₩6,617 | ₩7,820 | ₩6,229 | ₩6,603 | -0.20% | 14.7만 |
|---|
| 2026.04.13 | ₩6,216 | ₩6,777 | ₩6,028 | ₩6,670 | +7.31% | 14.4만 |
|---|
| 2026.04.10 | ₩7,084 | ₩7,465 | ₩6,162 | ₩6,256 | -11.70% | 17.6만 |
|---|
| 2026.04.09 | ₩6,309 | ₩7,753 | ₩6,175 | ₩7,205 | +14.19% | 25.8만 |
|---|
| 2026.04.08 | ₩6,242 | ₩6,697 | ₩6,042 | ₩6,336 | +1.50% | 14.1만 |
|---|
| 2026.04.07 | ₩5,948 | ₩6,563 | ₩5,694 | ₩6,336 | +6.52% | 31만 |
|---|
| 2026.04.06 | ₩5,881 | ₩6,269 | ₩5,454 | ₩6,015 | +2.27% | 11.9만 |
|---|
| 2026.04.02 | ₩5,387 | ₩7,953 | ₩5,213 | ₩6,015 | +11.66% | 72.7만 |
|---|
| 2026.04.01 | ₩5,146 | ₩6,593 | ₩4,280 | ₩5,721 | +11.17% | 48.9만 |
|---|
| 2026.03.31 | ₩5,601 | ₩6,363 | ₩5,226 | ₩5,360 | -4.30% | 19.6만 |
|---|
| 2026.03.30 | ₩8,461 | ₩8,528 | ₩3,489 | ₩5,788 | -31.60% | 113.5만 |
|---|
| 2026.03.27 | ₩10,279 | ₩10,279 | ₩8,314 | ₩8,421 | -18.08% | 29.7만 |
|---|
| 2026.03.26 | ₩13,327 | ₩13,701 | ₩9,891 | ₩10,493 | -21.26% | 36.7만 |
|---|
| 2026.03.25 | ₩11,790 | ₩15,733 | ₩11,375 | ₩13,821 | +17.23% | 97.9만 |
|---|
| 2026.03.24 | ₩7,927 | ₩11,068 | ₩7,739 | ₩10,480 | +32.21% | 76.3만 |
|---|
| 2026.03.23 | ₩9,277 | ₩9,758 | ₩7,699 | ₩7,927 | -14.55% | 39.7만 |
|---|
| 2026.03.20 | ₩6,844 | ₩10,092 | ₩6,844 | ₩9,277 | +35.55% | 95.9만 |
|---|
| 2026.03.19 | ₩6,804 | ₩7,378 | ₩6,623 | ₩6,844 | +0.59% | 20.2만 |
|---|
| 2026.03.18 | ₩6,977 | ₩7,552 | ₩6,790 | ₩7,058 | +1.15% | 5.2만 |
|---|
| 2026.03.17 | ₩6,082 | ₩7,820 | ₩5,627 | ₩7,125 | +17.14% | 23.6만 |
|---|
| 2026.03.16 | ₩6,657 | ₩7,419 | ₩6,015 | ₩6,349 | -4.62% | 24.6만 |
|---|
| 2026.03.13 | ₩7,900 | ₩7,913 | ₩6,015 | ₩7,218 | -8.63% | 65.4만 |
|---|
| 2026.03.12 | ₩8,328 | ₩11,455 | ₩4,812 | ₩7,900 | -5.14% | 825.7만 |
|---|
| 2026.03.11 | ₩4,665 | ₩6,683 | ₩4,237 | ₩6,456 | +38.40% | 73.4만 |
|---|
| 2026.03.10 | ₩3,957 | ₩4,932 | ₩3,957 | ₩4,638 | +17.23% | 13.9만 |
|---|
| 2026.03.09 | ₩4,037 | ₩4,678 | ₩3,756 | ₩4,037 | 0.00% | 19.9만 |
|---|
| 2026.03.06 | ₩3,155 | ₩4,563 | ₩3,155 | ₩3,796 | +20.34% | 51.6만 |
|---|
| 2026.03.05 | ₩3,097 | ₩3,248 | ₩2,941 | ₩3,195 | +3.15% | 1.8만 |
|---|
| 2026.03.04 | ₩2,847 | ₩3,208 | ₩2,767 | ₩3,021 | +6.10% | 1.8만 |
|---|
| 2026.03.03 | ₩2,847 | ₩3,048 | ₩2,754 | ₩2,954 | +3.76% | 2.4만 |
|---|
| 2026.03.02 | ₩3,275 | ₩3,275 | ₩2,713 | ₩2,860 | -12.65% | 7.6만 |
|---|
| 2026.02.27 | ₩3,355 | ₩3,582 | ₩3,315 | ₩3,515 | +4.78% | 1.8만 |
|---|
| 2026.02.26 | ₩3,248 | ₩3,502 | ₩3,233 | ₩3,462 | +6.58% | 11.9만 |
|---|
| 2026.02.25 | ₩3,449 | ₩3,515 | ₩3,328 | ₩3,449 | 0.00% | 9.4천 |
|---|
| 2026.02.24 | ₩3,435 | ₩3,582 | ₩3,221 | ₩3,475 | +1.17% | 2만 |
|---|
| 2026.02.23 | ₩3,168 | ₩3,475 | ₩3,074 | ₩3,462 | +9.28% | 5.6만 |
|---|
| 2026.02.20 | ₩2,780 | ₩3,195 | ₩2,700 | ₩3,181 | +14.42% | 3.8만 |
|---|
| 2026.02.19 | ₩2,834 | ₩2,927 | ₩2,780 | ₩2,927 | +3.30% | 1.3만 |
|---|
| 2026.02.18 | ₩2,754 | ₩2,954 | ₩2,540 | ₩2,847 | +3.40% | 4.9만 |
|---|
| 2026.02.17 | ₩2,767 | ₩2,914 | ₩2,446 | ₩2,780 | +0.48% | 9.7만 |
|---|
| 2026.02.13 | ₩2,754 | ₩2,807 | ₩2,607 | ₩2,794 | +1.46% | 3.9만 |
|---|
| 2026.02.12 | ₩2,660 | ₩2,727 | ₩2,486 | ₩2,633 | -1.01% | 4.3만 |
|---|
| 2026.02.11 | ₩2,713 | ₩2,807 | ₩2,540 | ₩2,566 | -5.42% | 8.8만 |
|---|
| 2026.02.10 | ₩2,820 | ₩2,901 | ₩2,673 | ₩2,740 | -2.84% | 4.4만 |
|---|
| 2026.02.09 | ₩3,034 | ₩3,208 | ₩2,767 | ₩2,914 | -3.96% | 5.6만 |
|---|
| 2026.02.06 | ₩2,941 | ₩3,195 | ₩2,687 | ₩2,981 | +1.36% | 5.1만 |
|---|
| 2026.02.05 | ₩2,994 | ₩3,502 | ₩2,994 | ₩3,114 | +4.02% | 10.3만 |
|---|
| 2026.02.04 | ₩2,860 | ₩3,676 | ₩2,553 | ₩3,569 | +24.77% | 40.6만 |
|---|
| 2026.02.03 | ₩3,288 | ₩3,608 | ₩2,941 | ₩2,954 | -10.16% | 55.6만 |
|---|
| 2026.02.02 | ₩2,901 | ₩11,870 | ₩2,433 | ₩3,235 | +11.52% | 1118.9만 |
|---|
| 2026.01.30 | ₩4,999 | ₩4,999 | ₩3,048 | ₩3,048 | -39.04% | 17만 |
|---|
| 2026.01.29 | ₩4,558 | ₩5,186 | ₩4,251 | ₩4,999 | +9.68% | 10.7만 |
|---|
| 2026.01.28 | ₩5,186 | ₩6,296 | ₩4,545 | ₩4,545 | -12.37% | 16.8만 |
|---|
| 2026.01.27 | ₩3,676 | ₩5,841 | ₩3,542 | ₩5,307 | +44.36% | 82.6만 |
|---|
| 2026.01.26 | ₩2,820 | ₩4,130 | ₩2,820 | ₩3,676 | +30.33% | 17.2만 |
|---|
| 2026.01.23 | ₩2,927 | ₩3,233 | ₩2,747 | ₩2,847 | -2.74% | 5.9만 |
|---|
| 2026.01.22 | ₩3,048 | ₩3,475 | ₩2,754 | ₩3,168 | +3.95% | 17.4만 |
|---|
| 2026.01.21 | ₩2,072 | ₩4,371 | ₩1,938 | ₩3,221 | +55.48% | 550.8만 |
|---|
| 2026.01.20 | ₩2,901 | ₩2,901 | ₩1,898 | ₩1,938 | -33.18% | 14.2만 |
|---|
| 2026.01.16 | ₩3,221 | ₩3,235 | ₩2,772 | ₩2,994 | -7.05% | 3.4만 |
|---|
| 2026.01.15 | ₩2,914 | ₩3,275 | ₩2,640 | ₩3,114 | +6.88% | 4.6만 |
|---|
| 2026.01.14 | ₩2,366 | ₩3,409 | ₩2,353 | ₩3,034 | +28.25% | 46.5만 |
|---|
| 2026.01.13 | ₩2,179 | ₩2,473 | ₩2,085 | ₩2,339 | +7.36% | 6.1만 |
|---|
| 2026.01.12 | ₩1,871 | ₩2,246 | ₩1,818 | ₩2,025 | +8.21% | 7.1만 |
|---|
| 2026.01.09 | ₩1,818 | ₩1,925 | ₩1,778 | ₩1,805 | -0.74% | 1만 |
|---|
| 2026.01.08 | ₩1,778 | ₩1,871 | ₩1,778 | ₩1,791 | +0.75% | 7.5천 |
|---|
| 2026.01.07 | ₩2,105 | ₩2,105 | ₩1,551 | ₩1,738 | -17.46% | 2.5만 |
|---|
| 2026.01.06 | ₩2,286 | ₩2,339 | ₩1,952 | ₩1,965 | -14.04% | 4.4천 |
|---|
| 2026.01.05 | ₩2,179 | ₩2,272 | ₩2,085 | ₩2,165 | -0.61% | 2.4만 |
|---|
| 2026.01.02 | ₩2,139 | ₩2,312 | ₩2,097 | ₩2,139 | 0.00% | 9.1천 |
|---|
| 2025.12.31 | ₩1,791 | ₩2,500 | ₩1,791 | ₩2,259 | +26.12% | 6.6천 |
|---|
| 2025.12.30 | ₩2,419 | ₩2,473 | ₩2,272 | ₩2,286 | -5.52% | 4.3천 |
|---|
| 2025.12.29 | ₩2,874 | ₩3,008 | ₩2,406 | ₩2,433 | -15.35% | 2.3만 |
|---|
| 2025.12.26 | ₩2,673 | ₩3,008 | ₩2,032 | ₩2,660 | -0.50% | 3.7만 |
|---|
| 2025.12.24 | ₩3,093 | ₩3,093 | ₩2,540 | ₩2,593 | -16.16% | 5천 |
|---|
| 2025.12.23 | ₩3,141 | ₩3,462 | ₩2,446 | ₩2,713 | -13.62% | 1.3만 |
|---|
| 2025.12.22 | ₩2,967 | ₩3,208 | ₩2,874 | ₩2,874 | -3.15% | 1.6만 |
|---|
| 2025.12.19 | ₩3,342 | ₩3,342 | ₩2,967 | ₩2,967 | -11.20% | 1.4천 |
|---|
| 2025.12.18 | ₩3,261 | ₩3,342 | ₩3,195 | ₩3,195 | -2.05% | 1.6천 |
|---|
| 2025.12.17 | ₩3,582 | ₩3,582 | ₩3,061 | ₩3,221 | -10.07% | 3.2천 |
|---|
| 2025.12.16 | ₩2,915 | ₩3,114 | ₩2,915 | ₩3,114 | +6.83% | 2천 |
|---|
| 2025.12.15 | ₩3,248 | ₩3,248 | ₩3,248 | ₩3,248 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩3,021 | ₩3,248 | ₩2,933 | ₩3,248 | +7.52% | 1.1만 |
|---|
| 2025.12.11 | ₩3,342 | ₩3,350 | ₩3,248 | ₩3,248 | -2.80% | 700 |
|---|
| 2025.12.10 | ₩3,034 | ₩3,348 | ₩2,981 | ₩3,348 | +10.35% | 7.2천 |
|---|
| 2025.12.09 | ₩3,195 | ₩3,399 | ₩3,195 | ₩3,208 | +0.42% | 7.9천 |
|---|
| 2025.12.08 | ₩3,208 | ₩3,275 | ₩3,036 | ₩3,195 | -0.42% | 8.9천 |
|---|
| 2025.12.05 | ₩3,342 | ₩3,409 | ₩3,342 | ₩3,382 | +1.20% | 3천 |
|---|
| 2025.12.04 | ₩3,342 | ₩3,475 | ₩3,342 | ₩3,475 | +4.00% | 2.1천 |
|---|
| 2025.12.03 | ₩3,462 | ₩3,462 | ₩3,343 | ₩3,343 | -3.44% | 2.8천 |
|---|
| 2025.12.02 | ₩3,475 | ₩3,475 | ₩3,395 | ₩3,475 | 0.00% | 3.5천 |
|---|
| 2025.12.01 | ₩3,673 | ₩3,689 | ₩3,636 | ₩3,676 | +0.07% | 2.4천 |
|---|
| 2025.11.28 | ₩3,649 | ₩3,649 | ₩3,649 | ₩3,649 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩3,676 | ₩3,676 | ₩3,582 | ₩3,642 | -0.91% | 1.2천 |
|---|
| 2025.11.25 | ₩3,409 | ₩3,663 | ₩3,409 | ₩3,663 | +7.45% | 500 |
|---|
| 2025.11.24 | ₩3,366 | ₩3,366 | ₩3,366 | ₩3,366 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩3,435 | ₩3,489 | ₩3,435 | ₩3,489 | +1.56% | 700 |
|---|
| 2025.11.20 | ₩3,663 | ₩3,676 | ₩3,477 | ₩3,477 | -5.07% | 1천 |
|---|
| 2025.11.19 | ₩3,510 | ₩3,548 | ₩3,510 | ₩3,548 | +1.07% | 1.4천 |
|---|
| 2025.11.18 | ₩3,515 | ₩3,515 | ₩3,515 | ₩3,515 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩3,379 | ₩3,769 | ₩3,379 | ₩3,515 | +4.03% | 6.6천 |
|---|
| 2025.11.14 | ₩3,676 | ₩3,676 | ₩3,676 | ₩3,676 | 0.00% | 700 |
|---|
| 2025.11.13 | ₩3,649 | ₩3,796 | ₩3,609 | ₩3,663 | +0.37% | 5.2천 |
|---|
| 2025.11.12 | ₩3,916 | ₩3,930 | ₩3,743 | ₩3,743 | -4.44% | 4.4천 |
|---|
| 2025.11.11 | ₩3,796 | ₩3,796 | ₩3,729 | ₩3,756 | -1.06% | 1.9천 |
|---|
| 2025.11.10 | ₩3,769 | ₩3,810 | ₩3,769 | ₩3,810 | +1.06% | 700 |
|---|
| 2025.11.07 | ₩3,645 | ₩3,783 | ₩3,645 | ₩3,783 | +3.78% | 2천 |
|---|
| 2025.11.06 | ₩3,796 | ₩3,796 | ₩3,796 | ₩3,796 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩3,810 | ₩3,863 | ₩3,783 | ₩3,796 | -0.35% | 1.6만 |
|---|
| 2025.11.04 | ₩3,475 | ₩3,876 | ₩3,475 | ₩3,810 | +9.62% | 5만 |
|---|
| 2025.11.03 | ₩3,616 | ₩3,663 | ₩3,596 | ₩3,596 | -0.55% | 2.2천 |
|---|
| 2025.10.31 | ₩3,743 | ₩3,769 | ₩3,636 | ₩3,663 | -2.14% | 2.8만 |
|---|
| 2025.10.30 | ₩3,636 | ₩3,836 | ₩3,609 | ₩3,743 | +2.94% | 3.8천 |
|---|
| 2025.10.29 | ₩3,602 | ₩3,743 | ₩3,529 | ₩3,545 | -1.60% | 2.5천 |
|---|
| 2025.10.28 | ₩3,649 | ₩3,943 | ₩3,609 | ₩3,823 | +4.76% | 2.8만 |
|---|
| 2025.10.27 | ₩3,983 | ₩3,983 | ₩3,569 | ₩3,743 | -6.04% | 5.6만 |
|---|
| 2025.10.24 | ₩3,556 | ₩3,823 | ₩3,368 | ₩3,753 | +5.56% | 2.3만 |
|---|
| 2025.10.23 | ₩3,596 | ₩3,596 | ₩3,342 | ₩3,553 | -1.19% | 8.8천 |
|---|
| 2025.10.22 | ₩3,870 | ₩3,983 | ₩3,596 | ₩3,597 | -7.05% | 39.9만 |
|---|
| 2025.10.21 | ₩3,876 | ₩3,876 | ₩3,622 | ₩3,729 | -3.79% | 1.7천 |
|---|
| 2025.10.20 | ₩3,810 | ₩3,997 | ₩3,810 | ₩3,943 | +3.51% | 4.7천 |
|---|
| 2025.10.17 | ₩3,649 | ₩3,810 | ₩3,596 | ₩3,810 | +4.40% | 2.1만 |
|---|
| 2025.10.16 | ₩3,703 | ₩3,703 | ₩3,328 | ₩3,462 | -6.50% | 3.3천 |
|---|
| 2025.10.15 | ₩3,743 | ₩3,796 | ₩3,395 | ₩3,772 | +0.79% | 1.2만 |
|---|
| 2025.10.14 | ₩3,021 | ₩3,743 | ₩3,021 | ₩3,729 | +23.45% | 3.5만 |
|---|
| 2025.10.13 | ₩3,494 | ₩3,609 | ₩3,088 | ₩3,195 | -8.57% | 1.2만 |
|---|
| 2025.10.10 | ₩3,462 | ₩3,622 | ₩3,462 | ₩3,475 | +0.39% | 2.7천 |
|---|