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 | ₩11,681 | ₩11,681 | ₩11,681 | ₩11,681 | 0.00% | 0 |
| 2026.10.08 | ₩11,681 | ₩11,681 | ₩11,681 | ₩11,681 | 0.00% | 0 |
| 2026.10.07 | ₩11,681 | ₩11,681 | ₩11,681 | ₩11,681 | 0.00% | 0 |
| 2026.10.06 | ₩12,027 | ₩12,027 | ₩10,552 | ₩11,681 | -2.88% | 2.9천 |
| 2026.10.05 | ₩11,761 | ₩11,761 | ₩11,347 | ₩11,761 | 0.00% | 1.2천 |
| 2026.10.02 | ₩11,494 | ₩11,788 | ₩11,200 | ₩11,494 | 0.00% | 5.8천 |
| 2026.10.01 | ₩11,360 | ₩12,282 | ₩10,425 | ₩11,627 | +2.35% | 7.4천 |
| 2026.09.30 | ₩11,814 | ₩12,282 | ₩11,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,494 |
| -2.71% |
| 6천 |
| 2026.09.29 | ₩11,868 | ₩12,256 | ₩11,868 | ₩12,068 | +1.69% | 1.6천 |
|---|
| 2026.09.28 | ₩11,186 | ₩11,387 | ₩11,186 | ₩11,387 | +1.79% | 800 |
|---|
| 2026.09.25 | ₩11,983 | ₩11,983 | ₩11,983 | ₩11,983 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩11,609 | ₩11,609 | ₩11,609 | ₩11,609 | 0.00% | 500 |
|---|
| 2026.09.23 | ₩12,028 | ₩12,068 | ₩11,921 | ₩11,921 | -0.89% | 1.5천 |
|---|
| 2026.09.22 | ₩11,982 | ₩12,028 | ₩11,982 | ₩12,028 | +0.39% | 2.9천 |
|---|
| 2026.09.21 | ₩12,523 | ₩12,523 | ₩12,523 | ₩12,523 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩12,483 | ₩12,896 | ₩12,095 | ₩12,523 | +0.32% | 3.6천 |
|---|
| 2026.09.17 | ₩11,988 | ₩12,673 | ₩11,988 | ₩12,349 | +3.01% | 1.5천 |
|---|
| 2026.09.16 | ₩12,536 | ₩12,536 | ₩12,536 | ₩12,536 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩12,362 | ₩12,697 | ₩12,028 | ₩12,536 | +1.41% | 4.8천 |
|---|
| 2026.09.14 | ₩12,254 | ₩12,964 | ₩12,254 | ₩12,697 | +3.61% | 4.3천 |
|---|
| 2026.09.11 | ₩12,456 | ₩12,950 | ₩12,309 | ₩12,616 | +1.29% | 6.2천 |
|---|
| 2026.09.10 | ₩12,210 | ₩12,210 | ₩11,999 | ₩11,999 | -1.73% | 1.4천 |
|---|
| 2026.09.09 | ₩11,814 | ₩11,961 | ₩11,814 | ₩11,828 | +0.11% | 2.3천 |
|---|
| 2026.09.08 | ₩11,494 | ₩12,015 | ₩11,267 | ₩12,015 | +4.53% | 1.1만 |
|---|
| 2026.09.04 | ₩11,690 | ₩11,754 | ₩11,690 | ₩11,754 | +0.55% | 900 |
|---|
| 2026.09.03 | ₩11,494 | ₩11,688 | ₩11,494 | ₩11,681 | +1.63% | 2.7천 |
|---|
| 2026.09.02 | ₩11,836 | ₩11,836 | ₩11,307 | ₩11,438 | -3.36% | 3.4천 |
|---|
| 2026.09.01 | ₩12,028 | ₩12,028 | ₩11,920 | ₩11,920 | -0.90% | 2.7천 |
|---|
| 2026.08.31 | ₩11,764 | ₩11,881 | ₩11,764 | ₩11,881 | +1.00% | 1.6천 |
|---|
| 2026.08.28 | ₩12,245 | ₩12,245 | ₩12,245 | ₩12,245 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩11,761 | ₩12,245 | ₩11,761 | ₩12,245 | +4.11% | 1.3천 |
|---|
| 2026.08.26 | ₩11,681 | ₩12,349 | ₩10,932 | ₩12,068 | +3.32% | 4.5천 |
|---|
| 2026.08.25 | ₩11,855 | ₩12,282 | ₩11,841 | ₩12,282 | +3.61% | 1.9천 |
|---|
| 2026.08.24 | ₩11,661 | ₩12,068 | ₩10,985 | ₩11,941 | +2.41% | 4.8천 |
|---|
| 2026.08.21 | ₩11,952 | ₩12,362 | ₩11,952 | ₩12,015 | +0.53% | 5.1천 |
|---|
| 2026.08.20 | ₩11,627 | ₩11,935 | ₩11,414 | ₩11,414 | -1.84% | 3.2천 |
|---|
| 2026.08.19 | ₩11,762 | ₩11,781 | ₩11,761 | ₩11,781 | +0.16% | 2.5천 |
|---|
| 2026.08.18 | ₩12,028 | ₩13,017 | ₩11,694 | ₩11,828 | -1.67% | 1.5만 |
|---|
| 2026.08.17 | ₩12,028 | ₩12,028 | ₩12,028 | ₩12,028 | 0.00% | 1.6천 |
|---|
| 2026.08.14 | ₩12,563 | ₩12,697 | ₩12,209 | ₩12,215 | -2.77% | 1.8천 |
|---|
| 2026.08.13 | ₩11,868 | ₩12,697 | ₩11,360 | ₩12,563 | +5.86% | 1.3만 |
|---|
| 2026.08.12 | ₩12,095 | ₩12,095 | ₩11,641 | ₩11,641 | -3.76% | 2.4천 |
|---|
| 2026.08.11 | ₩12,536 | ₩13,298 | ₩11,360 | ₩12,162 | -2.99% | 1.9만 |
|---|
| 2026.08.10 | ₩12,002 | ₩12,897 | ₩11,561 | ₩12,285 | +2.36% | 3.4천 |
|---|
| 2026.08.07 | ₩11,868 | ₩12,376 | ₩11,734 | ₩11,895 | +0.23% | 3.2천 |
|---|
| 2026.08.06 | ₩11,868 | ₩11,868 | ₩11,868 | ₩11,868 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩11,885 | ₩12,456 | ₩11,868 | ₩11,868 | -0.15% | 2.1천 |
|---|
| 2026.08.04 | ₩11,627 | ₩12,456 | ₩11,627 | ₩12,456 | +7.13% | 4.7천 |
|---|
| 2026.08.03 | ₩13,485 | ₩13,485 | ₩12,175 | ₩12,456 | -7.63% | 8.5천 |
|---|
| 2026.07.31 | ₩12,763 | ₩14,274 | ₩12,643 | ₩13,191 | +3.35% | 2만 |
|---|
| 2026.07.30 | ₩13,231 | ₩13,699 | ₩12,670 | ₩13,271 | +0.30% | 6.8천 |
|---|
| 2026.07.29 | ₩13,231 | ₩13,231 | ₩11,988 | ₩12,256 | -7.37% | 1.1만 |
|---|
| 2026.07.28 | ₩12,376 | ₩13,351 | ₩12,376 | ₩13,164 | +6.37% | 5.9천 |
|---|
| 2026.07.27 | ₩12,336 | ₩12,369 | ₩11,975 | ₩12,369 | +0.27% | 4천 |
|---|
| 2026.07.24 | ₩12,563 | ₩12,563 | ₩11,614 | ₩12,336 | -1.81% | 6.9천 |
|---|
| 2026.07.23 | ₩11,774 | ₩11,868 | ₩11,467 | ₩11,868 | +0.79% | 5.9천 |
|---|
| 2026.07.22 | ₩13,138 | ₩13,192 | ₩11,627 | ₩11,721 | -10.78% | 2.5만 |
|---|
| 2026.07.21 | ₩12,055 | ₩13,098 | ₩11,988 | ₩12,763 | +5.88% | 6.2만 |
|---|
| 2026.07.20 | ₩12,803 | ₩13,267 | ₩11,226 | ₩12,149 | -5.11% | 1.1만 |
|---|
| 2026.07.17 | ₩12,630 | ₩13,833 | ₩11,788 | ₩12,403 | -1.80% | 2.6만 |
|---|
| 2026.07.16 | ₩13,191 | ₩14,625 | ₩12,068 | ₩12,683 | -3.85% | 8만 |
|---|
| 2026.07.15 | ₩12,296 | ₩13,699 | ₩12,296 | ₩13,351 | +8.59% | 1.5만 |
|---|
| 2026.07.14 | ₩11,093 | ₩12,576 | ₩10,478 | ₩12,409 | +11.87% | 1.2만 |
|---|
| 2026.07.13 | ₩11,160 | ₩12,028 | ₩10,678 | ₩11,841 | +6.11% | 1.2만 |
|---|
| 2026.07.10 | ₩11,761 | ₩11,761 | ₩10,652 | ₩11,320 | -3.75% | 1.4만 |
|---|
| 2026.07.09 | ₩11,106 | ₩11,761 | ₩10,999 | ₩11,440 | +3.01% | 1.6만 |
|---|
| 2026.07.08 | ₩11,454 | ₩11,855 | ₩10,799 | ₩11,033 | -3.68% | 1.8만 |
|---|
| 2026.07.07 | ₩11,480 | ₩11,868 | ₩10,745 | ₩11,868 | +3.38% | 1.1만 |
|---|
| 2026.07.06 | ₩10,665 | ₩11,921 | ₩10,665 | ₩11,467 | +7.52% | 3.2만 |
|---|
| 2026.07.02 | ₩10,251 | ₩11,226 | ₩10,050 | ₩10,759 | +4.95% | 7.5만 |
|---|
| 2026.07.01 | ₩10,558 | ₩10,572 | ₩9,997 | ₩10,425 | -1.27% | 1.7만 |
|---|
| 2026.06.30 | ₩10,148 | ₩10,585 | ₩9,877 | ₩10,585 | +4.31% | 4.6만 |
|---|
| 2026.06.29 | ₩9,743 | ₩10,144 | ₩9,743 | ₩10,064 | +3.29% | 4.2천 |
|---|
| 2026.06.26 | ₩10,518 | ₩10,518 | ₩9,716 | ₩9,730 | -7.50% | 3.8만 |
|---|
| 2026.06.25 | ₩10,491 | ₩10,692 | ₩10,394 | ₩10,678 | +1.78% | 4.9천 |
|---|
| 2026.06.24 | ₩10,959 | ₩11,039 | ₩9,890 | ₩10,572 | -3.54% | 1.9만 |
|---|
| 2026.06.23 | ₩10,705 | ₩12,349 | ₩10,705 | ₩11,133 | +4.00% | 5.2만 |
|---|
| 2026.06.22 | ₩10,745 | ₩10,999 | ₩10,331 | ₩10,705 | -0.37% | 1.1만 |
|---|
| 2026.06.18 | ₩12,362 | ₩13,031 | ₩10,183 | ₩10,912 | -11.73% | 7.3만 |
|---|
| 2026.06.17 | ₩11,320 | ₩11,761 | ₩10,469 | ₩11,614 | +2.60% | 5.6만 |
|---|
| 2026.06.16 | ₩10,117 | ₩11,708 | ₩9,609 | ₩11,480 | +13.47% | 8.1만 |
|---|
| 2026.06.15 | ₩9,796 | ₩10,652 | ₩9,369 | ₩10,251 | +4.64% | 63.3만 |
|---|
| 2026.06.12 | ₩9,516 | ₩10,705 | ₩9,235 | ₩10,378 | +9.06% | 4.2만 |
|---|
| 2026.06.11 | ₩9,142 | ₩9,810 | ₩9,142 | ₩9,422 | +3.07% | 1만 |
|---|
| 2026.06.10 | ₩8,888 | ₩9,436 | ₩8,594 | ₩9,155 | +3.01% | 3만 |
|---|
| 2026.06.09 | ₩8,714 | ₩9,756 | ₩8,273 | ₩8,594 | -1.38% | 1.8만 |
|---|
| 2026.06.08 | ₩9,329 | ₩9,836 | ₩8,874 | ₩8,874 | -4.87% | 42.6만 |
|---|
| 2026.06.05 | ₩8,834 | ₩9,489 | ₩8,834 | ₩9,262 | +4.84% | 2만 |
|---|
| 2026.06.04 | ₩9,556 | ₩9,756 | ₩8,861 | ₩9,175 | -3.99% | 1.2만 |
|---|
| 2026.06.03 | ₩9,943 | ₩10,605 | ₩9,489 | ₩9,756 | -1.88% | 1.1만 |
|---|
| 2026.06.02 | ₩9,877 | ₩10,825 | ₩9,823 | ₩10,184 | +3.11% | 1.8만 |
|---|
| 2026.06.01 | ₩8,821 | ₩10,104 | ₩8,821 | ₩10,104 | +14.55% | 1.7만 |
|---|
| 2026.05.29 | ₩9,342 | ₩9,836 | ₩8,620 | ₩9,275 | -0.72% | 12.7만 |
|---|
| 2026.05.28 | ₩8,914 | ₩9,489 | ₩8,553 | ₩9,342 | +4.80% | 1.2만 |
|---|
| 2026.05.27 | ₩9,355 | ₩9,823 | ₩8,126 | ₩8,914 | -4.71% | 3.8만 |
|---|
| 2026.05.26 | ₩9,943 | ₩10,371 | ₩9,088 | ₩9,222 | -7.26% | 9.7천 |
|---|
| 2026.05.22 | ₩9,943 | ₩10,211 | ₩9,823 | ₩10,064 | +1.21% | 1.6만 |
|---|
| 2026.05.21 | ₩10,425 | ₩10,465 | ₩9,623 | ₩10,157 | -2.56% | 1.3만 |
|---|
| 2026.05.20 | ₩10,024 | ₩10,912 | ₩9,556 | ₩10,678 | +6.53% | 1.9만 |
|---|
| 2026.05.19 | ₩10,184 | ₩11,093 | ₩10,025 | ₩11,066 | +8.66% | 1.2만 |
|---|
| 2026.05.18 | ₩10,224 | ₩10,678 | ₩9,700 | ₩10,291 | +0.65% | 9.9천 |
|---|
| 2026.05.15 | ₩11,106 | ₩11,360 | ₩10,554 | ₩10,759 | -3.13% | 1.4만 |
|---|
| 2026.05.14 | ₩10,692 | ₩11,464 | ₩10,171 | ₩11,307 | +5.75% | 3만 |
|---|
| 2026.05.13 | ₩10,518 | ₩10,692 | ₩10,211 | ₩10,438 | -0.76% | 1.8만 |
|---|
| 2026.05.12 | ₩9,409 | ₩10,665 | ₩9,262 | ₩10,598 | +12.64% | 22.9만 |
|---|
| 2026.05.11 | ₩8,901 | ₩9,830 | ₩8,726 | ₩9,502 | +6.76% | 2.2만 |
|---|
| 2026.05.08 | ₩8,553 | ₩9,222 | ₩7,685 | ₩9,208 | +7.66% | 2.2만 |
|---|
| 2026.05.07 | ₩8,817 | ₩8,817 | ₩8,340 | ₩8,647 | -1.93% | 1.2만 |
|---|
| 2026.05.06 | ₩8,941 | ₩8,982 | ₩8,553 | ₩8,888 | -0.60% | 1.4만 |
|---|
| 2026.05.05 | ₩9,342 | ₩9,409 | ₩8,700 | ₩8,901 | -4.72% | 1.3만 |
|---|
| 2026.05.04 | ₩8,567 | ₩9,489 | ₩8,233 | ₩9,436 | +10.14% | 3.4만 |
|---|
| 2026.05.01 | ₩8,674 | ₩9,093 | ₩8,019 | ₩8,193 | -5.55% | 2.6만 |
|---|
| 2026.04.30 | ₩8,420 | ₩8,928 | ₩8,420 | ₩8,567 | +1.75% | 18.8만 |
|---|
| 2026.04.29 | ₩8,406 | ₩9,355 | ₩8,233 | ₩9,061 | +7.79% | 13.9만 |
|---|
| 2026.04.28 | ₩8,493 | ₩8,493 | ₩8,019 | ₩8,406 | -1.02% | 2.2만 |
|---|
| 2026.04.27 | ₩8,153 | ₩9,305 | ₩8,032 | ₩8,620 | +5.74% | 5.4만 |
|---|
| 2026.04.24 | ₩7,564 | ₩8,640 | ₩7,284 | ₩8,166 | +7.95% | 6.6만 |
|---|
| 2026.04.23 | ₩7,671 | ₩7,940 | ₩7,177 | ₩7,524 | -1.92% | 13.6만 |
|---|
| 2026.04.22 | ₩7,792 | ₩8,059 | ₩7,554 | ₩7,658 | -1.72% | 10.4만 |
|---|
| 2026.04.21 | ₩8,019 | ₩8,099 | ₩7,564 | ₩7,564 | -5.67% | 13.7만 |
|---|
| 2026.04.20 | ₩7,177 | ₩8,402 | ₩7,018 | ₩8,019 | +11.73% | 16만 |
|---|
| 2026.04.17 | ₩6,803 | ₩7,351 | ₩6,602 | ₩7,170 | +5.40% | 11.9만 |
|---|
| 2026.04.16 | ₩7,043 | ₩7,384 | ₩6,549 | ₩6,642 | -5.69% | 12.8만 |
|---|
| 2026.04.15 | ₩6,375 | ₩6,990 | ₩6,375 | ₩6,990 | +9.64% | 12.4만 |
|---|
| 2026.04.14 | ₩6,616 | ₩7,818 | ₩6,228 | ₩6,602 | -0.20% | 14.7만 |
|---|
| 2026.04.13 | ₩6,215 | ₩6,776 | ₩6,028 | ₩6,669 | +7.31% | 14.4만 |
|---|
| 2026.04.10 | ₩7,083 | ₩7,464 | ₩6,161 | ₩6,255 | -11.70% | 17.6만 |
|---|
| 2026.04.09 | ₩6,308 | ₩7,752 | ₩6,175 | ₩7,204 | +14.19% | 25.8만 |
|---|
| 2026.04.08 | ₩6,241 | ₩6,696 | ₩6,041 | ₩6,335 | +1.50% | 14.1만 |
|---|
| 2026.04.07 | ₩5,947 | ₩6,562 | ₩5,693 | ₩6,335 | +6.52% | 31만 |
|---|
| 2026.04.06 | ₩5,881 | ₩6,268 | ₩5,453 | ₩6,014 | +2.27% | 11.9만 |
|---|
| 2026.04.02 | ₩5,386 | ₩7,952 | ₩5,212 | ₩6,014 | +11.66% | 72.7만 |
|---|
| 2026.04.01 | ₩5,145 | ₩6,592 | ₩4,279 | ₩5,720 | +11.17% | 48.9만 |
|---|
| 2026.03.31 | ₩5,600 | ₩6,362 | ₩5,226 | ₩5,359 | -4.30% | 19.6만 |
|---|
| 2026.03.30 | ₩8,460 | ₩8,527 | ₩3,488 | ₩5,787 | -31.60% | 113.5만 |
|---|
| 2026.03.27 | ₩10,278 | ₩10,278 | ₩8,313 | ₩8,420 | -18.08% | 29.7만 |
|---|
| 2026.03.26 | ₩13,325 | ₩13,699 | ₩9,890 | ₩10,491 | -21.26% | 36.7만 |
|---|
| 2026.03.25 | ₩11,788 | ₩15,730 | ₩11,373 | ₩13,819 | +17.23% | 97.9만 |
|---|
| 2026.03.24 | ₩7,925 | ₩11,066 | ₩7,738 | ₩10,478 | +32.21% | 76.3만 |
|---|
| 2026.03.23 | ₩9,275 | ₩9,756 | ₩7,698 | ₩7,925 | -14.55% | 39.7만 |
|---|
| 2026.03.20 | ₩6,843 | ₩10,090 | ₩6,843 | ₩9,275 | +35.55% | 95.9만 |
|---|
| 2026.03.19 | ₩6,803 | ₩7,377 | ₩6,622 | ₩6,843 | +0.59% | 20.2만 |
|---|
| 2026.03.18 | ₩6,976 | ₩7,551 | ₩6,789 | ₩7,057 | +1.15% | 5.2만 |
|---|
| 2026.03.17 | ₩6,081 | ₩7,818 | ₩5,627 | ₩7,123 | +17.14% | 23.6만 |
|---|
| 2026.03.16 | ₩6,656 | ₩7,417 | ₩6,014 | ₩6,348 | -4.62% | 24.6만 |
|---|
| 2026.03.13 | ₩7,899 | ₩7,912 | ₩6,014 | ₩7,217 | -8.63% | 65.4만 |
|---|
| 2026.03.12 | ₩8,326 | ₩11,454 | ₩4,811 | ₩7,899 | -5.14% | 825.7만 |
|---|
| 2026.03.11 | ₩4,664 | ₩6,682 | ₩4,237 | ₩6,455 | +38.40% | 73.4만 |
|---|
| 2026.03.10 | ₩3,956 | ₩4,932 | ₩3,956 | ₩4,638 | +17.23% | 13.9만 |
|---|
| 2026.03.09 | ₩4,036 | ₩4,678 | ₩3,756 | ₩4,036 | 0.00% | 19.9만 |
|---|
| 2026.03.06 | ₩3,154 | ₩4,563 | ₩3,154 | ₩3,796 | +20.34% | 51.6만 |
|---|
| 2026.03.05 | ₩3,097 | ₩3,248 | ₩2,940 | ₩3,194 | +3.15% | 1.8만 |
|---|
| 2026.03.04 | ₩2,847 | ₩3,208 | ₩2,767 | ₩3,020 | +6.10% | 1.8만 |
|---|
| 2026.03.03 | ₩2,847 | ₩3,047 | ₩2,753 | ₩2,954 | +3.76% | 2.4만 |
|---|
| 2026.03.02 | ₩3,274 | ₩3,274 | ₩2,713 | ₩2,860 | -12.65% | 7.6만 |
|---|
| 2026.02.27 | ₩3,355 | ₩3,582 | ₩3,314 | ₩3,515 | +4.78% | 1.8만 |
|---|
| 2026.02.26 | ₩3,248 | ₩3,502 | ₩3,233 | ₩3,461 | +6.58% | 11.9만 |
|---|
| 2026.02.25 | ₩3,448 | ₩3,515 | ₩3,328 | ₩3,448 | 0.00% | 9.4천 |
|---|
| 2026.02.24 | ₩3,435 | ₩3,582 | ₩3,221 | ₩3,475 | +1.17% | 2만 |
|---|
| 2026.02.23 | ₩3,167 | ₩3,475 | ₩3,074 | ₩3,461 | +9.28% | 5.6만 |
|---|
| 2026.02.20 | ₩2,780 | ₩3,194 | ₩2,700 | ₩3,181 | +14.42% | 3.8만 |
|---|
| 2026.02.19 | ₩2,833 | ₩2,927 | ₩2,780 | ₩2,927 | +3.30% | 1.3만 |
|---|
| 2026.02.18 | ₩2,753 | ₩2,954 | ₩2,539 | ₩2,847 | +3.40% | 4.9만 |
|---|
| 2026.02.17 | ₩2,767 | ₩2,914 | ₩2,446 | ₩2,780 | +0.48% | 9.7만 |
|---|
| 2026.02.13 | ₩2,753 | ₩2,807 | ₩2,606 | ₩2,793 | +1.46% | 3.9만 |
|---|
| 2026.02.12 | ₩2,660 | ₩2,726 | ₩2,486 | ₩2,633 | -1.01% | 4.3만 |
|---|
| 2026.02.11 | ₩2,713 | ₩2,807 | ₩2,539 | ₩2,566 | -5.42% | 8.8만 |
|---|
| 2026.02.10 | ₩2,820 | ₩2,900 | ₩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 | ₩2,940 | ₩3,194 | ₩2,686 | ₩2,980 | +1.36% | 5.1만 |
|---|
| 2026.02.05 | ₩2,994 | ₩3,502 | ₩2,994 | ₩3,114 | +4.02% | 10.3만 |
|---|
| 2026.02.04 | ₩2,860 | ₩3,675 | ₩2,553 | ₩3,568 | +24.77% | 40.6만 |
|---|
| 2026.02.03 | ₩3,288 | ₩3,607 | ₩2,940 | ₩2,954 | -10.16% | 55.6만 |
|---|
| 2026.02.02 | ₩2,900 | ₩11,868 | ₩2,432 | ₩3,234 | +11.52% | 1118.9만 |
|---|
| 2026.01.30 | ₩4,998 | ₩4,998 | ₩3,047 | ₩3,047 | -39.04% | 17만 |
|---|
| 2026.01.29 | ₩4,557 | ₩5,186 | ₩4,250 | ₩4,998 | +9.68% | 10.7만 |
|---|
| 2026.01.28 | ₩5,186 | ₩6,295 | ₩4,544 | ₩4,544 | -12.37% | 16.8만 |
|---|
| 2026.01.27 | ₩3,675 | ₩5,840 | ₩3,542 | ₩5,306 | +44.36% | 82.6만 |
|---|
| 2026.01.26 | ₩2,820 | ₩4,130 | ₩2,820 | ₩3,675 | +30.33% | 17.2만 |
|---|
| 2026.01.23 | ₩2,927 | ₩3,233 | ₩2,746 | ₩2,847 | -2.74% | 5.9만 |
|---|
| 2026.01.22 | ₩3,047 | ₩3,475 | ₩2,753 | ₩3,167 | +3.95% | 17.4만 |
|---|
| 2026.01.21 | ₩2,072 | ₩4,370 | ₩1,938 | ₩3,221 | +55.48% | 550.8만 |
|---|
| 2026.01.20 | ₩2,900 | ₩2,900 | ₩1,898 | ₩1,938 | -33.18% | 14.2만 |
|---|
| 2026.01.16 | ₩3,221 | ₩3,234 | ₩2,772 | ₩2,994 | -7.05% | 3.4만 |
|---|
| 2026.01.15 | ₩2,914 | ₩3,274 | ₩2,640 | ₩3,114 | +6.88% | 4.6만 |
|---|
| 2026.01.14 | ₩2,366 | ₩3,408 | ₩2,352 | ₩3,034 | +28.25% | 46.5만 |
|---|
| 2026.01.13 | ₩2,178 | ₩2,472 | ₩2,085 | ₩2,339 | +7.36% | 6.1만 |
|---|
| 2026.01.12 | ₩1,871 | ₩2,245 | ₩1,818 | ₩2,025 | +8.21% | 7.1만 |
|---|
| 2026.01.09 | ₩1,818 | ₩1,925 | ₩1,778 | ₩1,804 | -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 | ₩1,550 | ₩1,737 | -17.46% | 2.5만 |
|---|
| 2026.01.06 | ₩2,285 | ₩2,339 | ₩1,951 | ₩1,965 | -14.04% | 4.4천 |
|---|
| 2026.01.05 | ₩2,178 | ₩2,272 | ₩2,085 | ₩2,165 | -0.61% | 2.4만 |
|---|
| 2026.01.02 | ₩2,138 | ₩2,312 | ₩2,097 | ₩2,138 | 0.00% | 9.1천 |
|---|
| 2025.12.31 | ₩1,791 | ₩2,499 | ₩1,791 | ₩2,259 | +26.12% | 6.6천 |
|---|
| 2025.12.30 | ₩2,419 | ₩2,472 | ₩2,272 | ₩2,285 | -5.52% | 4.3천 |
|---|
| 2025.12.29 | ₩2,873 | ₩3,007 | ₩2,406 | ₩2,432 | -15.35% | 2.3만 |
|---|
| 2025.12.26 | ₩2,673 | ₩3,007 | ₩2,031 | ₩2,660 | -0.50% | 3.7만 |
|---|
| 2025.12.24 | ₩3,093 | ₩3,093 | ₩2,539 | ₩2,593 | -16.16% | 5천 |
|---|
| 2025.12.23 | ₩3,141 | ₩3,461 | ₩2,446 | ₩2,713 | -13.62% | 1.3만 |
|---|
| 2025.12.22 | ₩2,967 | ₩3,208 | ₩2,873 | ₩2,873 | -3.15% | 1.6만 |
|---|
| 2025.12.19 | ₩3,341 | ₩3,341 | ₩2,967 | ₩2,967 | -11.20% | 1.4천 |
|---|
| 2025.12.18 | ₩3,261 | ₩3,341 | ₩3,194 | ₩3,194 | -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 | ₩3,020 | ₩3,248 | ₩2,932 | ₩3,248 | +7.52% | 1.1만 |
|---|
| 2025.12.11 | ₩3,341 | ₩3,349 | ₩3,248 | ₩3,248 | -2.80% | 700 |
|---|
| 2025.12.10 | ₩3,034 | ₩3,348 | ₩2,980 | ₩3,348 | +10.35% | 7.2천 |
|---|
| 2025.12.09 | ₩3,194 | ₩3,399 | ₩3,194 | ₩3,208 | +0.42% | 7.9천 |
|---|
| 2025.12.08 | ₩3,208 | ₩3,274 | ₩3,035 | ₩3,194 | -0.42% | 8.9천 |
|---|
| 2025.12.05 | ₩3,341 | ₩3,408 | ₩3,341 | ₩3,381 | +1.20% | 3천 |
|---|
| 2025.12.04 | ₩3,341 | ₩3,475 | ₩3,341 | ₩3,475 | +4.00% | 2.1천 |
|---|
| 2025.12.03 | ₩3,461 | ₩3,461 | ₩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 | ₩3,635 | ₩3,675 | +0.07% | 2.4천 |
|---|
| 2025.11.28 | ₩3,649 | ₩3,649 | ₩3,649 | ₩3,649 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩3,675 | ₩3,675 | ₩3,582 | ₩3,642 | -0.91% | 1.2천 |
|---|
| 2025.11.25 | ₩3,408 | ₩3,662 | ₩3,408 | ₩3,662 | +7.45% | 500 |
|---|
| 2025.11.24 | ₩3,365 | ₩3,365 | ₩3,365 | ₩3,365 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩3,435 | ₩3,488 | ₩3,435 | ₩3,488 | +1.56% | 700 |
|---|
| 2025.11.20 | ₩3,662 | ₩3,675 | ₩3,476 | ₩3,476 | -5.07% | 1천 |
|---|
| 2025.11.19 | ₩3,510 | ₩3,547 | ₩3,510 | ₩3,547 | +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 | ₩3,675 | ₩3,675 | ₩3,675 | ₩3,675 | 0.00% | 700 |
|---|
| 2025.11.13 | ₩3,649 | ₩3,796 | ₩3,608 | ₩3,662 | +0.37% | 5.2천 |
|---|
| 2025.11.12 | ₩3,916 | ₩3,929 | ₩3,742 | ₩3,742 | -4.44% | 4.4천 |
|---|
| 2025.11.11 | ₩3,796 | ₩3,796 | ₩3,729 | ₩3,756 | -1.06% | 1.9천 |
|---|
| 2025.11.10 | ₩3,769 | ₩3,809 | ₩3,769 | ₩3,809 | +1.06% | 700 |
|---|
| 2025.11.07 | ₩3,645 | ₩3,782 | ₩3,645 | ₩3,782 | +3.78% | 2천 |
|---|
| 2025.11.06 | ₩3,796 | ₩3,796 | ₩3,796 | ₩3,796 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩3,809 | ₩3,862 | ₩3,782 | ₩3,796 | -0.35% | 1.6만 |
|---|
| 2025.11.04 | ₩3,475 | ₩3,876 | ₩3,475 | ₩3,809 | +9.62% | 5만 |
|---|
| 2025.11.03 | ₩3,615 | ₩3,662 | ₩3,595 | ₩3,595 | -0.55% | 2.2천 |
|---|
| 2025.10.31 | ₩3,742 | ₩3,769 | ₩3,635 | ₩3,662 | -2.14% | 2.8만 |
|---|
| 2025.10.30 | ₩3,635 | ₩3,836 | ₩3,608 | ₩3,742 | +2.94% | 3.8천 |
|---|
| 2025.10.29 | ₩3,602 | ₩3,742 | ₩3,528 | ₩3,544 | -1.60% | 2.5천 |
|---|
| 2025.10.28 | ₩3,649 | ₩3,943 | ₩3,608 | ₩3,822 | +4.76% | 2.8만 |
|---|
| 2025.10.27 | ₩3,983 | ₩3,983 | ₩3,568 | ₩3,742 | -6.04% | 5.6만 |
|---|
| 2025.10.24 | ₩3,555 | ₩3,822 | ₩3,368 | ₩3,753 | +5.56% | 2.3만 |
|---|
| 2025.10.23 | ₩3,595 | ₩3,595 | ₩3,341 | ₩3,552 | -1.19% | 8.8천 |
|---|
| 2025.10.22 | ₩3,869 | ₩3,983 | ₩3,595 | ₩3,596 | -7.05% | 39.9만 |
|---|
| 2025.10.21 | ₩3,876 | ₩3,876 | ₩3,622 | ₩3,729 | -3.79% | 1.7천 |
|---|
| 2025.10.20 | ₩3,809 | ₩3,996 | ₩3,809 | ₩3,943 | +3.51% | 4.7천 |
|---|
| 2025.10.17 | ₩3,649 | ₩3,809 | ₩3,595 | ₩3,809 | +4.40% | 2.1만 |
|---|
| 2025.10.16 | ₩3,702 | ₩3,702 | ₩3,328 | ₩3,461 | -6.50% | 3.3천 |
|---|
| 2025.10.15 | ₩3,742 | ₩3,796 | ₩3,395 | ₩3,772 | +0.79% | 1.2만 |
|---|
| 2025.10.14 | ₩3,020 | ₩3,742 | ₩3,020 | ₩3,729 | +23.45% | 3.5만 |
|---|
| 2025.10.13 | ₩3,494 | ₩3,608 | ₩3,087 | ₩3,194 | -8.57% | 1.2만 |
|---|
| 2025.10.10 | ₩3,461 | ₩3,622 | ₩3,461 | ₩3,475 | +0.39% | 2.7천 |
|---|