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 | ₩11,678 | ₩11,678 | ₩11,678 | ₩11,678 | 0.00% | 0 |
| 2026.10.08 | ₩11,678 | ₩11,678 | ₩11,678 | ₩11,678 | 0.00% | 0 |
| 2026.10.07 | ₩11,678 | ₩11,678 | ₩11,678 | ₩11,678 | 0.00% | 0 |
| 2026.10.06 | ₩12,024 | ₩12,024 | ₩10,549 | ₩11,678 | -2.88% | 2.9천 |
| 2026.10.05 | ₩11,758 | ₩11,758 | ₩11,344 | ₩11,758 | 0.00% | 1.2천 |
| 2026.10.02 | ₩11,491 | ₩11,784 | ₩11,197 | ₩11,491 | 0.00% | 5.8천 |
| 2026.10.01 | ₩11,357 | ₩12,279 | ₩10,422 | ₩11,624 | +2.35% | 7.4천 |
| 2026.09.30 | ₩11,811 | ₩12,279 | ₩11,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,491 |
| -2.71% |
| 6천 |
| 2026.09.29 | ₩11,865 | ₩12,252 | ₩11,865 | ₩12,065 | +1.69% | 1.6천 |
|---|
| 2026.09.28 | ₩11,183 | ₩11,384 | ₩11,183 | ₩11,384 | +1.79% | 800 |
|---|
| 2026.09.25 | ₩11,980 | ₩11,980 | ₩11,980 | ₩11,980 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩11,605 | ₩11,605 | ₩11,605 | ₩11,605 | 0.00% | 500 |
|---|
| 2026.09.23 | ₩12,025 | ₩12,065 | ₩11,918 | ₩11,918 | -0.89% | 1.5천 |
|---|
| 2026.09.22 | ₩11,978 | ₩12,025 | ₩11,978 | ₩12,025 | +0.39% | 2.9천 |
|---|
| 2026.09.21 | ₩12,519 | ₩12,519 | ₩12,519 | ₩12,519 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩12,479 | ₩12,892 | ₩12,092 | ₩12,519 | +0.32% | 3.6천 |
|---|
| 2026.09.17 | ₩11,985 | ₩12,669 | ₩11,985 | ₩12,346 | +3.01% | 1.5천 |
|---|
| 2026.09.16 | ₩12,533 | ₩12,533 | ₩12,533 | ₩12,533 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩12,359 | ₩12,693 | ₩12,025 | ₩12,533 | +1.41% | 4.8천 |
|---|
| 2026.09.14 | ₩12,251 | ₩12,960 | ₩12,251 | ₩12,693 | +3.61% | 4.3천 |
|---|
| 2026.09.11 | ₩12,453 | ₩12,947 | ₩12,306 | ₩12,613 | +1.29% | 6.2천 |
|---|
| 2026.09.10 | ₩12,207 | ₩12,207 | ₩11,996 | ₩11,996 | -1.73% | 1.4천 |
|---|
| 2026.09.09 | ₩11,811 | ₩11,958 | ₩11,811 | ₩11,825 | +0.11% | 2.3천 |
|---|
| 2026.09.08 | ₩11,491 | ₩12,012 | ₩11,263 | ₩12,012 | +4.53% | 1.1만 |
|---|
| 2026.09.04 | ₩11,687 | ₩11,751 | ₩11,687 | ₩11,751 | +0.55% | 900 |
|---|
| 2026.09.03 | ₩11,491 | ₩11,684 | ₩11,491 | ₩11,678 | +1.63% | 2.7천 |
|---|
| 2026.09.02 | ₩11,833 | ₩11,833 | ₩11,303 | ₩11,434 | -3.36% | 3.4천 |
|---|
| 2026.09.01 | ₩12,025 | ₩12,025 | ₩11,917 | ₩11,917 | -0.90% | 2.7천 |
|---|
| 2026.08.31 | ₩11,760 | ₩11,878 | ₩11,760 | ₩11,878 | +1.00% | 1.6천 |
|---|
| 2026.08.28 | ₩12,241 | ₩12,241 | ₩12,241 | ₩12,241 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩11,758 | ₩12,241 | ₩11,758 | ₩12,241 | +4.11% | 1.3천 |
|---|
| 2026.08.26 | ₩11,678 | ₩12,346 | ₩10,929 | ₩12,065 | +3.32% | 4.5천 |
|---|
| 2026.08.25 | ₩11,851 | ₩12,279 | ₩11,838 | ₩12,279 | +3.61% | 1.9천 |
|---|
| 2026.08.24 | ₩11,658 | ₩12,065 | ₩10,981 | ₩11,938 | +2.41% | 4.8천 |
|---|
| 2026.08.21 | ₩11,949 | ₩12,359 | ₩11,949 | ₩12,012 | +0.53% | 5.1천 |
|---|
| 2026.08.20 | ₩11,624 | ₩11,931 | ₩11,410 | ₩11,410 | -1.84% | 3.2천 |
|---|
| 2026.08.19 | ₩11,759 | ₩11,778 | ₩11,758 | ₩11,778 | +0.16% | 2.5천 |
|---|
| 2026.08.18 | ₩12,025 | ₩13,014 | ₩11,691 | ₩11,825 | -1.67% | 1.5만 |
|---|
| 2026.08.17 | ₩12,025 | ₩12,025 | ₩12,025 | ₩12,025 | 0.00% | 1.6천 |
|---|
| 2026.08.14 | ₩12,559 | ₩12,693 | ₩12,205 | ₩12,212 | -2.77% | 1.8천 |
|---|
| 2026.08.13 | ₩11,865 | ₩12,693 | ₩11,357 | ₩12,559 | +5.86% | 1.3만 |
|---|
| 2026.08.12 | ₩12,092 | ₩12,092 | ₩11,638 | ₩11,638 | -3.76% | 2.4천 |
|---|
| 2026.08.11 | ₩12,533 | ₩13,294 | ₩11,357 | ₩12,159 | -2.99% | 1.9만 |
|---|
| 2026.08.10 | ₩11,998 | ₩12,893 | ₩11,557 | ₩12,282 | +2.36% | 3.4천 |
|---|
| 2026.08.07 | ₩11,865 | ₩12,372 | ₩11,731 | ₩11,891 | +0.23% | 3.2천 |
|---|
| 2026.08.06 | ₩11,865 | ₩11,865 | ₩11,865 | ₩11,865 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩11,882 | ₩12,453 | ₩11,865 | ₩11,865 | -0.15% | 2.1천 |
|---|
| 2026.08.04 | ₩11,624 | ₩12,453 | ₩11,624 | ₩12,453 | +7.13% | 4.7천 |
|---|
| 2026.08.03 | ₩13,481 | ₩13,481 | ₩12,172 | ₩12,453 | -7.63% | 8.5천 |
|---|
| 2026.07.31 | ₩12,760 | ₩14,270 | ₩12,640 | ₩13,187 | +3.35% | 2만 |
|---|
| 2026.07.30 | ₩13,227 | ₩13,695 | ₩12,666 | ₩13,268 | +0.30% | 6.8천 |
|---|
| 2026.07.29 | ₩13,227 | ₩13,227 | ₩11,985 | ₩12,252 | -7.37% | 1.1만 |
|---|
| 2026.07.28 | ₩12,372 | ₩13,348 | ₩12,372 | ₩13,161 | +6.37% | 5.9천 |
|---|
| 2026.07.27 | ₩12,332 | ₩12,366 | ₩11,972 | ₩12,366 | +0.27% | 4천 |
|---|
| 2026.07.24 | ₩12,559 | ₩12,559 | ₩11,611 | ₩12,332 | -1.81% | 6.9천 |
|---|
| 2026.07.23 | ₩11,771 | ₩11,865 | ₩11,464 | ₩11,865 | +0.79% | 5.9천 |
|---|
| 2026.07.22 | ₩13,134 | ₩13,189 | ₩11,624 | ₩11,718 | -10.78% | 2.5만 |
|---|
| 2026.07.21 | ₩12,052 | ₩13,094 | ₩11,985 | ₩12,760 | +5.88% | 6.2만 |
|---|
| 2026.07.20 | ₩12,800 | ₩13,264 | ₩11,223 | ₩12,145 | -5.11% | 1.1만 |
|---|
| 2026.07.17 | ₩12,626 | ₩13,829 | ₩11,784 | ₩12,399 | -1.80% | 2.6만 |
|---|
| 2026.07.16 | ₩13,187 | ₩14,621 | ₩12,065 | ₩12,680 | -3.85% | 8만 |
|---|
| 2026.07.15 | ₩12,292 | ₩13,695 | ₩12,292 | ₩13,348 | +8.59% | 1.5만 |
|---|
| 2026.07.14 | ₩11,090 | ₩12,573 | ₩10,475 | ₩12,406 | +11.87% | 1.2만 |
|---|
| 2026.07.13 | ₩11,157 | ₩12,025 | ₩10,676 | ₩11,838 | +6.11% | 1.2만 |
|---|
| 2026.07.10 | ₩11,758 | ₩11,758 | ₩10,649 | ₩11,317 | -3.75% | 1.4만 |
|---|
| 2026.07.09 | ₩11,103 | ₩11,758 | ₩10,996 | ₩11,437 | +3.01% | 1.6만 |
|---|
| 2026.07.08 | ₩11,450 | ₩11,851 | ₩10,796 | ₩11,030 | -3.68% | 1.8만 |
|---|
| 2026.07.07 | ₩11,477 | ₩11,865 | ₩10,742 | ₩11,865 | +3.38% | 1.1만 |
|---|
| 2026.07.06 | ₩10,662 | ₩11,918 | ₩10,662 | ₩11,464 | +7.52% | 3.2만 |
|---|
| 2026.07.02 | ₩10,248 | ₩11,223 | ₩10,048 | ₩10,756 | +4.95% | 7.5만 |
|---|
| 2026.07.01 | ₩10,555 | ₩10,569 | ₩9,994 | ₩10,422 | -1.27% | 1.7만 |
|---|
| 2026.06.30 | ₩10,145 | ₩10,582 | ₩9,874 | ₩10,582 | +4.31% | 4.6만 |
|---|
| 2026.06.29 | ₩9,740 | ₩10,141 | ₩9,740 | ₩10,061 | +3.29% | 4.2천 |
|---|
| 2026.06.26 | ₩10,515 | ₩10,515 | ₩9,714 | ₩9,727 | -7.50% | 3.8만 |
|---|
| 2026.06.25 | ₩10,488 | ₩10,689 | ₩10,391 | ₩10,676 | +1.78% | 4.9천 |
|---|
| 2026.06.24 | ₩10,956 | ₩11,036 | ₩9,887 | ₩10,569 | -3.54% | 1.9만 |
|---|
| 2026.06.23 | ₩10,702 | ₩12,346 | ₩10,702 | ₩11,130 | +4.00% | 5.2만 |
|---|
| 2026.06.22 | ₩10,742 | ₩10,996 | ₩10,328 | ₩10,702 | -0.37% | 1.1만 |
|---|
| 2026.06.18 | ₩12,359 | ₩13,027 | ₩10,180 | ₩10,909 | -11.73% | 7.3만 |
|---|
| 2026.06.17 | ₩11,317 | ₩11,758 | ₩10,466 | ₩11,611 | +2.60% | 5.6만 |
|---|
| 2026.06.16 | ₩10,114 | ₩11,704 | ₩9,607 | ₩11,477 | +13.47% | 8.1만 |
|---|
| 2026.06.15 | ₩9,794 | ₩10,649 | ₩9,366 | ₩10,248 | +4.64% | 63.3만 |
|---|
| 2026.06.12 | ₩9,513 | ₩10,702 | ₩9,233 | ₩10,375 | +9.06% | 4.2만 |
|---|
| 2026.06.11 | ₩9,139 | ₩9,807 | ₩9,139 | ₩9,420 | +3.07% | 1만 |
|---|
| 2026.06.10 | ₩8,885 | ₩9,433 | ₩8,591 | ₩9,152 | +3.01% | 3만 |
|---|
| 2026.06.09 | ₩8,711 | ₩9,754 | ₩8,271 | ₩8,591 | -1.38% | 1.8만 |
|---|
| 2026.06.08 | ₩9,326 | ₩9,834 | ₩8,872 | ₩8,872 | -4.87% | 42.6만 |
|---|
| 2026.06.05 | ₩8,832 | ₩9,486 | ₩8,832 | ₩9,259 | +4.84% | 2만 |
|---|
| 2026.06.04 | ₩9,553 | ₩9,754 | ₩8,858 | ₩9,172 | -3.99% | 1.2만 |
|---|
| 2026.06.03 | ₩9,941 | ₩10,602 | ₩9,486 | ₩9,754 | -1.88% | 1.1만 |
|---|
| 2026.06.02 | ₩9,874 | ₩10,822 | ₩9,820 | ₩10,181 | +3.11% | 1.8만 |
|---|
| 2026.06.01 | ₩8,818 | ₩10,101 | ₩8,818 | ₩10,101 | +14.55% | 1.7만 |
|---|
| 2026.05.29 | ₩9,339 | ₩9,834 | ₩8,618 | ₩9,273 | -0.72% | 12.7만 |
|---|
| 2026.05.28 | ₩8,912 | ₩9,486 | ₩8,551 | ₩9,339 | +4.80% | 1.2만 |
|---|
| 2026.05.27 | ₩9,353 | ₩9,820 | ₩8,124 | ₩8,912 | -4.71% | 3.8만 |
|---|
| 2026.05.26 | ₩9,941 | ₩10,368 | ₩9,086 | ₩9,219 | -7.26% | 9.7천 |
|---|
| 2026.05.22 | ₩9,941 | ₩10,208 | ₩9,820 | ₩10,061 | +1.21% | 1.6만 |
|---|
| 2026.05.21 | ₩10,422 | ₩10,462 | ₩9,620 | ₩10,154 | -2.56% | 1.3만 |
|---|
| 2026.05.20 | ₩10,021 | ₩10,909 | ₩9,553 | ₩10,676 | +6.53% | 1.9만 |
|---|
| 2026.05.19 | ₩10,181 | ₩11,090 | ₩10,022 | ₩11,063 | +8.66% | 1.2만 |
|---|
| 2026.05.18 | ₩10,221 | ₩10,676 | ₩9,697 | ₩10,288 | +0.65% | 9.9천 |
|---|
| 2026.05.15 | ₩11,103 | ₩11,357 | ₩10,551 | ₩10,756 | -3.13% | 1.4만 |
|---|
| 2026.05.14 | ₩10,689 | ₩11,461 | ₩10,168 | ₩11,303 | +5.75% | 3만 |
|---|
| 2026.05.13 | ₩10,515 | ₩10,689 | ₩10,208 | ₩10,435 | -0.76% | 1.8만 |
|---|
| 2026.05.12 | ₩9,406 | ₩10,662 | ₩9,259 | ₩10,595 | +12.64% | 22.9만 |
|---|
| 2026.05.11 | ₩8,898 | ₩9,827 | ₩8,723 | ₩9,500 | +6.76% | 2.2만 |
|---|
| 2026.05.08 | ₩8,551 | ₩9,219 | ₩7,683 | ₩9,206 | +7.66% | 2.2만 |
|---|
| 2026.05.07 | ₩8,814 | ₩8,814 | ₩8,337 | ₩8,645 | -1.93% | 1.2만 |
|---|
| 2026.05.06 | ₩8,939 | ₩8,980 | ₩8,551 | ₩8,885 | -0.60% | 1.4만 |
|---|
| 2026.05.05 | ₩9,339 | ₩9,406 | ₩8,698 | ₩8,898 | -4.72% | 1.3만 |
|---|
| 2026.05.04 | ₩8,564 | ₩9,486 | ₩8,230 | ₩9,433 | +10.14% | 3.4만 |
|---|
| 2026.05.01 | ₩8,671 | ₩9,091 | ₩8,017 | ₩8,190 | -5.55% | 2.6만 |
|---|
| 2026.04.30 | ₩8,417 | ₩8,925 | ₩8,417 | ₩8,564 | +1.75% | 18.8만 |
|---|
| 2026.04.29 | ₩8,404 | ₩9,353 | ₩8,230 | ₩9,059 | +7.79% | 13.9만 |
|---|
| 2026.04.28 | ₩8,491 | ₩8,491 | ₩8,017 | ₩8,404 | -1.02% | 2.2만 |
|---|
| 2026.04.27 | ₩8,150 | ₩9,302 | ₩8,030 | ₩8,618 | +5.74% | 5.4만 |
|---|
| 2026.04.24 | ₩7,562 | ₩8,638 | ₩7,282 | ₩8,164 | +7.95% | 6.6만 |
|---|
| 2026.04.23 | ₩7,669 | ₩7,938 | ₩7,175 | ₩7,522 | -1.92% | 13.6만 |
|---|
| 2026.04.22 | ₩7,790 | ₩8,057 | ₩7,552 | ₩7,656 | -1.72% | 10.4만 |
|---|
| 2026.04.21 | ₩8,017 | ₩8,097 | ₩7,562 | ₩7,562 | -5.67% | 13.7만 |
|---|
| 2026.04.20 | ₩7,175 | ₩8,400 | ₩7,016 | ₩8,017 | +11.73% | 16만 |
|---|
| 2026.04.17 | ₩6,801 | ₩7,349 | ₩6,600 | ₩7,168 | +5.40% | 11.9만 |
|---|
| 2026.04.16 | ₩7,041 | ₩7,382 | ₩6,547 | ₩6,640 | -5.69% | 12.8만 |
|---|
| 2026.04.15 | ₩6,373 | ₩6,988 | ₩6,373 | ₩6,988 | +9.64% | 12.4만 |
|---|
| 2026.04.14 | ₩6,614 | ₩7,816 | ₩6,226 | ₩6,600 | -0.20% | 14.7만 |
|---|
| 2026.04.13 | ₩6,213 | ₩6,774 | ₩6,026 | ₩6,667 | +7.31% | 14.4만 |
|---|
| 2026.04.10 | ₩7,081 | ₩7,462 | ₩6,159 | ₩6,253 | -11.70% | 17.6만 |
|---|
| 2026.04.09 | ₩6,306 | ₩7,749 | ₩6,173 | ₩7,202 | +14.19% | 25.8만 |
|---|
| 2026.04.08 | ₩6,240 | ₩6,694 | ₩6,039 | ₩6,333 | +1.50% | 14.1만 |
|---|
| 2026.04.07 | ₩5,946 | ₩6,560 | ₩5,692 | ₩6,333 | +6.52% | 31만 |
|---|
| 2026.04.06 | ₩5,879 | ₩6,266 | ₩5,451 | ₩6,012 | +2.27% | 11.9만 |
|---|
| 2026.04.02 | ₩5,385 | ₩7,950 | ₩5,211 | ₩6,012 | +11.66% | 72.7만 |
|---|
| 2026.04.01 | ₩5,144 | ₩6,590 | ₩4,278 | ₩5,719 | +11.17% | 48.9만 |
|---|
| 2026.03.31 | ₩5,598 | ₩6,360 | ₩5,224 | ₩5,358 | -4.30% | 19.6만 |
|---|
| 2026.03.30 | ₩8,458 | ₩8,524 | ₩3,487 | ₩5,785 | -31.60% | 113.5만 |
|---|
| 2026.03.27 | ₩10,275 | ₩10,275 | ₩8,311 | ₩8,417 | -18.08% | 29.7만 |
|---|
| 2026.03.26 | ₩13,321 | ₩13,695 | ₩9,887 | ₩10,488 | -21.26% | 36.7만 |
|---|
| 2026.03.25 | ₩11,784 | ₩15,726 | ₩11,370 | ₩13,815 | +17.23% | 97.9만 |
|---|
| 2026.03.24 | ₩7,923 | ₩11,063 | ₩7,736 | ₩10,475 | +32.21% | 76.3만 |
|---|
| 2026.03.23 | ₩9,273 | ₩9,754 | ₩7,696 | ₩7,923 | -14.55% | 39.7만 |
|---|
| 2026.03.20 | ₩6,841 | ₩10,088 | ₩6,841 | ₩9,273 | +35.55% | 95.9만 |
|---|
| 2026.03.19 | ₩6,801 | ₩7,375 | ₩6,620 | ₩6,841 | +0.59% | 20.2만 |
|---|
| 2026.03.18 | ₩6,974 | ₩7,549 | ₩6,787 | ₩7,055 | +1.15% | 5.2만 |
|---|
| 2026.03.17 | ₩6,079 | ₩7,816 | ₩5,625 | ₩7,121 | +17.14% | 23.6만 |
|---|
| 2026.03.16 | ₩6,654 | ₩7,415 | ₩6,012 | ₩6,347 | -4.62% | 24.6만 |
|---|
| 2026.03.13 | ₩7,896 | ₩7,910 | ₩6,012 | ₩7,215 | -8.63% | 65.4만 |
|---|
| 2026.03.12 | ₩8,324 | ₩11,450 | ₩4,810 | ₩7,896 | -5.14% | 825.7만 |
|---|
| 2026.03.11 | ₩4,663 | ₩6,681 | ₩4,235 | ₩6,453 | +38.40% | 73.4만 |
|---|
| 2026.03.10 | ₩3,955 | ₩4,930 | ₩3,955 | ₩4,636 | +17.23% | 13.9만 |
|---|
| 2026.03.09 | ₩4,035 | ₩4,676 | ₩3,754 | ₩4,035 | 0.00% | 19.9만 |
|---|
| 2026.03.06 | ₩3,153 | ₩4,561 | ₩3,153 | ₩3,795 | +20.34% | 51.6만 |
|---|
| 2026.03.05 | ₩3,096 | ₩3,247 | ₩2,939 | ₩3,193 | +3.15% | 1.8만 |
|---|
| 2026.03.04 | ₩2,846 | ₩3,207 | ₩2,766 | ₩3,020 | +6.10% | 1.8만 |
|---|
| 2026.03.03 | ₩2,846 | ₩3,046 | ₩2,752 | ₩2,953 | +3.76% | 2.4만 |
|---|
| 2026.03.02 | ₩3,273 | ₩3,273 | ₩2,712 | ₩2,859 | -12.65% | 7.6만 |
|---|
| 2026.02.27 | ₩3,354 | ₩3,581 | ₩3,314 | ₩3,514 | +4.78% | 1.8만 |
|---|
| 2026.02.26 | ₩3,247 | ₩3,501 | ₩3,232 | ₩3,461 | +6.58% | 11.9만 |
|---|
| 2026.02.25 | ₩3,447 | ₩3,514 | ₩3,327 | ₩3,447 | 0.00% | 9.4천 |
|---|
| 2026.02.24 | ₩3,434 | ₩3,581 | ₩3,220 | ₩3,474 | +1.17% | 2만 |
|---|
| 2026.02.23 | ₩3,167 | ₩3,474 | ₩3,073 | ₩3,461 | +9.28% | 5.6만 |
|---|
| 2026.02.20 | ₩2,779 | ₩3,193 | ₩2,699 | ₩3,180 | +14.42% | 3.8만 |
|---|
| 2026.02.19 | ₩2,833 | ₩2,926 | ₩2,779 | ₩2,926 | +3.30% | 1.3만 |
|---|
| 2026.02.18 | ₩2,752 | ₩2,953 | ₩2,539 | ₩2,846 | +3.40% | 4.9만 |
|---|
| 2026.02.17 | ₩2,766 | ₩2,913 | ₩2,445 | ₩2,779 | +0.48% | 9.7만 |
|---|
| 2026.02.13 | ₩2,752 | ₩2,806 | ₩2,605 | ₩2,792 | +1.46% | 3.9만 |
|---|
| 2026.02.12 | ₩2,659 | ₩2,726 | ₩2,485 | ₩2,632 | -1.01% | 4.3만 |
|---|
| 2026.02.11 | ₩2,712 | ₩2,806 | ₩2,539 | ₩2,565 | -5.42% | 8.8만 |
|---|
| 2026.02.10 | ₩2,819 | ₩2,899 | ₩2,672 | ₩2,739 | -2.84% | 4.4만 |
|---|
| 2026.02.09 | ₩3,033 | ₩3,207 | ₩2,766 | ₩2,913 | -3.96% | 5.6만 |
|---|
| 2026.02.06 | ₩2,939 | ₩3,193 | ₩2,686 | ₩2,980 | +1.36% | 5.1만 |
|---|
| 2026.02.05 | ₩2,993 | ₩3,501 | ₩2,993 | ₩3,113 | +4.02% | 10.3만 |
|---|
| 2026.02.04 | ₩2,859 | ₩3,674 | ₩2,552 | ₩3,567 | +24.77% | 40.6만 |
|---|
| 2026.02.03 | ₩3,287 | ₩3,606 | ₩2,939 | ₩2,953 | -10.16% | 55.6만 |
|---|
| 2026.02.02 | ₩2,899 | ₩11,865 | ₩2,432 | ₩3,233 | +11.52% | 1118.9만 |
|---|
| 2026.01.30 | ₩4,997 | ₩4,997 | ₩3,046 | ₩3,046 | -39.04% | 17만 |
|---|
| 2026.01.29 | ₩4,556 | ₩5,184 | ₩4,249 | ₩4,997 | +9.68% | 10.7만 |
|---|
| 2026.01.28 | ₩5,184 | ₩6,293 | ₩4,543 | ₩4,543 | -12.37% | 16.8만 |
|---|
| 2026.01.27 | ₩3,674 | ₩5,839 | ₩3,541 | ₩5,304 | +44.36% | 82.6만 |
|---|
| 2026.01.26 | ₩2,819 | ₩4,129 | ₩2,819 | ₩3,674 | +30.33% | 17.2만 |
|---|
| 2026.01.23 | ₩2,926 | ₩3,232 | ₩2,746 | ₩2,846 | -2.74% | 5.9만 |
|---|
| 2026.01.22 | ₩3,046 | ₩3,474 | ₩2,752 | ₩3,167 | +3.95% | 17.4만 |
|---|
| 2026.01.21 | ₩2,071 | ₩4,369 | ₩1,937 | ₩3,220 | +55.48% | 550.8만 |
|---|
| 2026.01.20 | ₩2,899 | ₩2,899 | ₩1,897 | ₩1,937 | -33.18% | 14.2만 |
|---|
| 2026.01.16 | ₩3,220 | ₩3,233 | ₩2,771 | ₩2,993 | -7.05% | 3.4만 |
|---|
| 2026.01.15 | ₩2,913 | ₩3,273 | ₩2,639 | ₩3,113 | +6.88% | 4.6만 |
|---|
| 2026.01.14 | ₩2,365 | ₩3,407 | ₩2,352 | ₩3,033 | +28.25% | 46.5만 |
|---|
| 2026.01.13 | ₩2,178 | ₩2,472 | ₩2,084 | ₩2,338 | +7.36% | 6.1만 |
|---|
| 2026.01.12 | ₩1,871 | ₩2,245 | ₩1,817 | ₩2,024 | +8.21% | 7.1만 |
|---|
| 2026.01.09 | ₩1,817 | ₩1,924 | ₩1,777 | ₩1,804 | -0.74% | 1만 |
|---|
| 2026.01.08 | ₩1,777 | ₩1,871 | ₩1,777 | ₩1,790 | +0.75% | 7.5천 |
|---|
| 2026.01.07 | ₩2,104 | ₩2,104 | ₩1,550 | ₩1,737 | -17.46% | 2.5만 |
|---|
| 2026.01.06 | ₩2,285 | ₩2,338 | ₩1,951 | ₩1,964 | -14.04% | 4.4천 |
|---|
| 2026.01.05 | ₩2,178 | ₩2,271 | ₩2,084 | ₩2,164 | -0.61% | 2.4만 |
|---|
| 2026.01.02 | ₩2,138 | ₩2,311 | ₩2,096 | ₩2,138 | 0.00% | 9.1천 |
|---|
| 2025.12.31 | ₩1,790 | ₩2,499 | ₩1,790 | ₩2,258 | +26.12% | 6.6천 |
|---|
| 2025.12.30 | ₩2,418 | ₩2,472 | ₩2,271 | ₩2,285 | -5.52% | 4.3천 |
|---|
| 2025.12.29 | ₩2,873 | ₩3,006 | ₩2,405 | ₩2,432 | -15.35% | 2.3만 |
|---|
| 2025.12.26 | ₩2,672 | ₩3,006 | ₩2,031 | ₩2,659 | -0.50% | 3.7만 |
|---|
| 2025.12.24 | ₩3,092 | ₩3,092 | ₩2,539 | ₩2,592 | -16.16% | 5천 |
|---|
| 2025.12.23 | ₩3,140 | ₩3,461 | ₩2,445 | ₩2,712 | -13.62% | 1.3만 |
|---|
| 2025.12.22 | ₩2,966 | ₩3,207 | ₩2,873 | ₩2,873 | -3.15% | 1.6만 |
|---|
| 2025.12.19 | ₩3,340 | ₩3,340 | ₩2,966 | ₩2,966 | -11.20% | 1.4천 |
|---|
| 2025.12.18 | ₩3,260 | ₩3,340 | ₩3,193 | ₩3,193 | -2.05% | 1.6천 |
|---|
| 2025.12.17 | ₩3,581 | ₩3,581 | ₩3,060 | ₩3,220 | -10.07% | 3.2천 |
|---|
| 2025.12.16 | ₩2,914 | ₩3,113 | ₩2,914 | ₩3,113 | +6.83% | 2천 |
|---|
| 2025.12.15 | ₩3,247 | ₩3,247 | ₩3,247 | ₩3,247 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩3,020 | ₩3,247 | ₩2,931 | ₩3,247 | +7.52% | 1.1만 |
|---|
| 2025.12.11 | ₩3,340 | ₩3,348 | ₩3,247 | ₩3,247 | -2.80% | 700 |
|---|
| 2025.12.10 | ₩3,033 | ₩3,347 | ₩2,980 | ₩3,347 | +10.35% | 7.2천 |
|---|
| 2025.12.09 | ₩3,193 | ₩3,398 | ₩3,193 | ₩3,207 | +0.42% | 7.9천 |
|---|
| 2025.12.08 | ₩3,207 | ₩3,273 | ₩3,034 | ₩3,193 | -0.42% | 8.9천 |
|---|
| 2025.12.05 | ₩3,340 | ₩3,407 | ₩3,340 | ₩3,380 | +1.20% | 3천 |
|---|
| 2025.12.04 | ₩3,340 | ₩3,474 | ₩3,340 | ₩3,474 | +4.00% | 2.1천 |
|---|
| 2025.12.03 | ₩3,461 | ₩3,461 | ₩3,342 | ₩3,342 | -3.44% | 2.8천 |
|---|
| 2025.12.02 | ₩3,474 | ₩3,474 | ₩3,394 | ₩3,474 | 0.00% | 3.5천 |
|---|
| 2025.12.01 | ₩3,672 | ₩3,688 | ₩3,634 | ₩3,674 | +0.07% | 2.4천 |
|---|
| 2025.11.28 | ₩3,648 | ₩3,648 | ₩3,648 | ₩3,648 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩3,674 | ₩3,674 | ₩3,581 | ₩3,641 | -0.91% | 1.2천 |
|---|
| 2025.11.25 | ₩3,407 | ₩3,661 | ₩3,407 | ₩3,661 | +7.45% | 500 |
|---|
| 2025.11.24 | ₩3,364 | ₩3,364 | ₩3,364 | ₩3,364 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩3,434 | ₩3,487 | ₩3,434 | ₩3,487 | +1.56% | 700 |
|---|
| 2025.11.20 | ₩3,661 | ₩3,674 | ₩3,475 | ₩3,475 | -5.07% | 1천 |
|---|
| 2025.11.19 | ₩3,509 | ₩3,546 | ₩3,509 | ₩3,546 | +1.07% | 1.4천 |
|---|
| 2025.11.18 | ₩3,514 | ₩3,514 | ₩3,514 | ₩3,514 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩3,378 | ₩3,768 | ₩3,378 | ₩3,514 | +4.03% | 6.6천 |
|---|
| 2025.11.14 | ₩3,674 | ₩3,674 | ₩3,674 | ₩3,674 | 0.00% | 700 |
|---|
| 2025.11.13 | ₩3,648 | ₩3,795 | ₩3,607 | ₩3,661 | +0.37% | 5.2천 |
|---|
| 2025.11.12 | ₩3,915 | ₩3,928 | ₩3,741 | ₩3,741 | -4.44% | 4.4천 |
|---|
| 2025.11.11 | ₩3,795 | ₩3,795 | ₩3,728 | ₩3,754 | -1.06% | 1.9천 |
|---|
| 2025.11.10 | ₩3,768 | ₩3,808 | ₩3,768 | ₩3,808 | +1.06% | 700 |
|---|
| 2025.11.07 | ₩3,644 | ₩3,781 | ₩3,644 | ₩3,781 | +3.78% | 2천 |
|---|
| 2025.11.06 | ₩3,795 | ₩3,795 | ₩3,795 | ₩3,795 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩3,808 | ₩3,861 | ₩3,781 | ₩3,795 | -0.35% | 1.6만 |
|---|
| 2025.11.04 | ₩3,474 | ₩3,875 | ₩3,474 | ₩3,808 | +9.62% | 5만 |
|---|
| 2025.11.03 | ₩3,614 | ₩3,661 | ₩3,594 | ₩3,594 | -0.55% | 2.2천 |
|---|
| 2025.10.31 | ₩3,741 | ₩3,768 | ₩3,634 | ₩3,661 | -2.14% | 2.8만 |
|---|
| 2025.10.30 | ₩3,634 | ₩3,835 | ₩3,607 | ₩3,741 | +2.94% | 3.8천 |
|---|
| 2025.10.29 | ₩3,601 | ₩3,741 | ₩3,527 | ₩3,543 | -1.60% | 2.5천 |
|---|
| 2025.10.28 | ₩3,648 | ₩3,942 | ₩3,607 | ₩3,821 | +4.76% | 2.8만 |
|---|
| 2025.10.27 | ₩3,982 | ₩3,982 | ₩3,567 | ₩3,741 | -6.04% | 5.6만 |
|---|
| 2025.10.24 | ₩3,554 | ₩3,821 | ₩3,367 | ₩3,752 | +5.56% | 2.3만 |
|---|
| 2025.10.23 | ₩3,594 | ₩3,594 | ₩3,340 | ₩3,551 | -1.19% | 8.8천 |
|---|
| 2025.10.22 | ₩3,868 | ₩3,982 | ₩3,594 | ₩3,595 | -7.05% | 39.9만 |
|---|
| 2025.10.21 | ₩3,875 | ₩3,875 | ₩3,621 | ₩3,728 | -3.79% | 1.7천 |
|---|
| 2025.10.20 | ₩3,808 | ₩3,995 | ₩3,808 | ₩3,942 | +3.51% | 4.7천 |
|---|
| 2025.10.17 | ₩3,648 | ₩3,808 | ₩3,594 | ₩3,808 | +4.40% | 2.1만 |
|---|
| 2025.10.16 | ₩3,701 | ₩3,701 | ₩3,327 | ₩3,461 | -6.50% | 3.3천 |
|---|
| 2025.10.15 | ₩3,741 | ₩3,795 | ₩3,394 | ₩3,771 | +0.79% | 1.2만 |
|---|
| 2025.10.14 | ₩3,020 | ₩3,741 | ₩3,020 | ₩3,728 | +23.45% | 3.5만 |
|---|
| 2025.10.13 | ₩3,493 | ₩3,607 | ₩3,086 | ₩3,193 | -8.57% | 1.2만 |
|---|
| 2025.10.10 | ₩3,461 | ₩3,621 | ₩3,461 | ₩3,474 | +0.39% | 2.7천 |
|---|