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 | ₩11,676 | ₩11,676 | ₩11,676 | ₩11,676 | 0.00% | 0 |
| 2026.10.08 | ₩11,676 | ₩11,676 | ₩11,676 | ₩11,676 | 0.00% | 0 |
| 2026.10.07 | ₩11,676 | ₩11,676 | ₩11,676 | ₩11,676 | 0.00% | 0 |
| 2026.10.06 | ₩12,022 | ₩12,022 | ₩10,548 | ₩11,676 | -2.88% | 2.9천 |
| 2026.10.05 | ₩11,757 | ₩11,757 | ₩11,342 | ₩11,757 | 0.00% | 1.2천 |
| 2026.10.02 | ₩11,489 | ₩11,783 | ₩11,196 | ₩11,489 | 0.00% | 5.8천 |
| 2026.10.01 | ₩11,356 | ₩12,278 | ₩10,421 | ₩11,623 | +2.35% | 7.4천 |
| 2026.09.30 | ₩11,810 | ₩12,278 | ₩11,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,489 |
| -2.71% |
| 6천 |
| 2026.09.29 | ₩11,864 | ₩12,251 | ₩11,864 | ₩12,064 | +1.69% | 1.6천 |
|---|
| 2026.09.28 | ₩11,182 | ₩11,383 | ₩11,182 | ₩11,383 | +1.79% | 800 |
|---|
| 2026.09.25 | ₩11,978 | ₩11,978 | ₩11,978 | ₩11,978 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩11,604 | ₩11,604 | ₩11,604 | ₩11,604 | 0.00% | 500 |
|---|
| 2026.09.23 | ₩12,024 | ₩12,064 | ₩11,917 | ₩11,917 | -0.89% | 1.5천 |
|---|
| 2026.09.22 | ₩11,977 | ₩12,024 | ₩11,977 | ₩12,024 | +0.39% | 2.9천 |
|---|
| 2026.09.21 | ₩12,518 | ₩12,518 | ₩12,518 | ₩12,518 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩12,478 | ₩12,891 | ₩12,091 | ₩12,518 | +0.32% | 3.6천 |
|---|
| 2026.09.17 | ₩11,984 | ₩12,668 | ₩11,984 | ₩12,344 | +3.01% | 1.5천 |
|---|
| 2026.09.16 | ₩12,531 | ₩12,531 | ₩12,531 | ₩12,531 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩12,358 | ₩12,692 | ₩12,024 | ₩12,531 | +1.41% | 4.8천 |
|---|
| 2026.09.14 | ₩12,250 | ₩12,959 | ₩12,250 | ₩12,692 | +3.61% | 4.3천 |
|---|
| 2026.09.11 | ₩12,451 | ₩12,946 | ₩12,304 | ₩12,612 | +1.29% | 6.2천 |
|---|
| 2026.09.10 | ₩12,206 | ₩12,206 | ₩11,994 | ₩11,994 | -1.73% | 1.4천 |
|---|
| 2026.09.09 | ₩11,810 | ₩11,957 | ₩11,810 | ₩11,823 | +0.11% | 2.3천 |
|---|
| 2026.09.08 | ₩11,489 | ₩12,010 | ₩11,262 | ₩12,010 | +4.53% | 1.1만 |
|---|
| 2026.09.04 | ₩11,686 | ₩11,750 | ₩11,686 | ₩11,750 | +0.55% | 900 |
|---|
| 2026.09.03 | ₩11,489 | ₩11,683 | ₩11,489 | ₩11,676 | +1.63% | 2.7천 |
|---|
| 2026.09.02 | ₩11,831 | ₩11,831 | ₩11,302 | ₩11,433 | -3.36% | 3.4천 |
|---|
| 2026.09.01 | ₩12,024 | ₩12,024 | ₩11,916 | ₩11,916 | -0.90% | 2.7천 |
|---|
| 2026.08.31 | ₩11,759 | ₩11,877 | ₩11,759 | ₩11,877 | +1.00% | 1.6천 |
|---|
| 2026.08.28 | ₩12,240 | ₩12,240 | ₩12,240 | ₩12,240 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩11,757 | ₩12,240 | ₩11,757 | ₩12,240 | +4.11% | 1.3천 |
|---|
| 2026.08.26 | ₩11,676 | ₩12,344 | ₩10,928 | ₩12,064 | +3.32% | 4.5천 |
|---|
| 2026.08.25 | ₩11,850 | ₩12,278 | ₩11,837 | ₩12,278 | +3.61% | 1.9천 |
|---|
| 2026.08.24 | ₩11,656 | ₩12,064 | ₩10,980 | ₩11,937 | +2.41% | 4.8천 |
|---|
| 2026.08.21 | ₩11,948 | ₩12,358 | ₩11,948 | ₩12,010 | +0.53% | 5.1천 |
|---|
| 2026.08.20 | ₩11,623 | ₩11,930 | ₩11,409 | ₩11,409 | -1.84% | 3.2천 |
|---|
| 2026.08.19 | ₩11,758 | ₩11,777 | ₩11,757 | ₩11,777 | +0.16% | 2.5천 |
|---|
| 2026.08.18 | ₩12,024 | ₩13,012 | ₩11,690 | ₩11,823 | -1.67% | 1.5만 |
|---|
| 2026.08.17 | ₩12,024 | ₩12,024 | ₩12,024 | ₩12,024 | 0.00% | 1.6천 |
|---|
| 2026.08.14 | ₩12,558 | ₩12,692 | ₩12,204 | ₩12,211 | -2.77% | 1.8천 |
|---|
| 2026.08.13 | ₩11,864 | ₩12,692 | ₩11,356 | ₩12,558 | +5.86% | 1.3만 |
|---|
| 2026.08.12 | ₩12,091 | ₩12,091 | ₩11,636 | ₩11,636 | -3.76% | 2.4천 |
|---|
| 2026.08.11 | ₩12,531 | ₩13,293 | ₩11,356 | ₩12,157 | -2.99% | 1.9만 |
|---|
| 2026.08.10 | ₩11,997 | ₩12,892 | ₩11,556 | ₩12,280 | +2.36% | 3.4천 |
|---|
| 2026.08.07 | ₩11,864 | ₩12,371 | ₩11,730 | ₩11,890 | +0.23% | 3.2천 |
|---|
| 2026.08.06 | ₩11,864 | ₩11,864 | ₩11,864 | ₩11,864 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩11,881 | ₩12,451 | ₩11,864 | ₩11,864 | -0.15% | 2.1천 |
|---|
| 2026.08.04 | ₩11,623 | ₩12,451 | ₩11,623 | ₩12,451 | +7.13% | 4.7천 |
|---|
| 2026.08.03 | ₩13,480 | ₩13,480 | ₩12,171 | ₩12,451 | -7.63% | 8.5천 |
|---|
| 2026.07.31 | ₩12,759 | ₩14,268 | ₩12,638 | ₩13,186 | +3.35% | 2만 |
|---|
| 2026.07.30 | ₩13,226 | ₩13,694 | ₩12,665 | ₩13,266 | +0.30% | 6.8천 |
|---|
| 2026.07.29 | ₩13,226 | ₩13,226 | ₩11,984 | ₩12,251 | -7.37% | 1.1만 |
|---|
| 2026.07.28 | ₩12,371 | ₩13,346 | ₩12,371 | ₩13,159 | +6.37% | 5.9천 |
|---|
| 2026.07.27 | ₩12,331 | ₩12,364 | ₩11,970 | ₩12,364 | +0.27% | 4천 |
|---|
| 2026.07.24 | ₩12,558 | ₩12,558 | ₩11,610 | ₩12,331 | -1.81% | 6.9천 |
|---|
| 2026.07.23 | ₩11,770 | ₩11,864 | ₩11,463 | ₩11,864 | +0.79% | 5.9천 |
|---|
| 2026.07.22 | ₩13,133 | ₩13,187 | ₩11,623 | ₩11,717 | -10.78% | 2.5만 |
|---|
| 2026.07.21 | ₩12,051 | ₩13,093 | ₩11,984 | ₩12,759 | +5.88% | 6.2만 |
|---|
| 2026.07.20 | ₩12,799 | ₩13,262 | ₩11,222 | ₩12,144 | -5.11% | 1.1만 |
|---|
| 2026.07.17 | ₩12,625 | ₩13,827 | ₩11,783 | ₩12,398 | -1.80% | 2.6만 |
|---|
| 2026.07.16 | ₩13,186 | ₩14,620 | ₩12,064 | ₩12,678 | -3.85% | 8만 |
|---|
| 2026.07.15 | ₩12,291 | ₩13,694 | ₩12,291 | ₩13,346 | +8.59% | 1.5만 |
|---|
| 2026.07.14 | ₩11,089 | ₩12,572 | ₩10,474 | ₩12,405 | +11.87% | 1.2만 |
|---|
| 2026.07.13 | ₩11,155 | ₩12,024 | ₩10,674 | ₩11,837 | +6.11% | 1.2만 |
|---|
| 2026.07.10 | ₩11,757 | ₩11,757 | ₩10,648 | ₩11,316 | -3.75% | 1.4만 |
|---|
| 2026.07.09 | ₩11,102 | ₩11,757 | ₩10,995 | ₩11,436 | +3.01% | 1.6만 |
|---|
| 2026.07.08 | ₩11,449 | ₩11,850 | ₩10,795 | ₩11,029 | -3.68% | 1.8만 |
|---|
| 2026.07.07 | ₩11,476 | ₩11,864 | ₩10,741 | ₩11,864 | +3.38% | 1.1만 |
|---|
| 2026.07.06 | ₩10,661 | ₩11,917 | ₩10,661 | ₩11,463 | +7.52% | 3.2만 |
|---|
| 2026.07.02 | ₩10,247 | ₩11,222 | ₩10,047 | ₩10,755 | +4.95% | 7.5만 |
|---|
| 2026.07.01 | ₩10,554 | ₩10,568 | ₩9,993 | ₩10,421 | -1.27% | 1.7만 |
|---|
| 2026.06.30 | ₩10,144 | ₩10,581 | ₩9,873 | ₩10,581 | +4.31% | 4.6만 |
|---|
| 2026.06.29 | ₩9,739 | ₩10,140 | ₩9,739 | ₩10,060 | +3.29% | 4.2천 |
|---|
| 2026.06.26 | ₩10,514 | ₩10,514 | ₩9,713 | ₩9,726 | -7.50% | 3.8만 |
|---|
| 2026.06.25 | ₩10,487 | ₩10,688 | ₩10,390 | ₩10,674 | +1.78% | 4.9천 |
|---|
| 2026.06.24 | ₩10,955 | ₩11,035 | ₩9,886 | ₩10,568 | -3.54% | 1.9만 |
|---|
| 2026.06.23 | ₩10,701 | ₩12,344 | ₩10,701 | ₩11,129 | +4.00% | 5.2만 |
|---|
| 2026.06.22 | ₩10,741 | ₩10,995 | ₩10,327 | ₩10,701 | -0.37% | 1.1만 |
|---|
| 2026.06.18 | ₩12,358 | ₩13,026 | ₩10,179 | ₩10,908 | -11.73% | 7.3만 |
|---|
| 2026.06.17 | ₩11,316 | ₩11,757 | ₩10,465 | ₩11,610 | +2.60% | 5.6만 |
|---|
| 2026.06.16 | ₩10,113 | ₩11,703 | ₩9,606 | ₩11,476 | +13.47% | 8.1만 |
|---|
| 2026.06.15 | ₩9,793 | ₩10,648 | ₩9,365 | ₩10,247 | +4.64% | 63.3만 |
|---|
| 2026.06.12 | ₩9,512 | ₩10,701 | ₩9,232 | ₩10,374 | +9.06% | 4.2만 |
|---|
| 2026.06.11 | ₩9,138 | ₩9,806 | ₩9,138 | ₩9,419 | +3.07% | 1만 |
|---|
| 2026.06.10 | ₩8,884 | ₩9,432 | ₩8,590 | ₩9,151 | +3.01% | 3만 |
|---|
| 2026.06.09 | ₩8,711 | ₩9,753 | ₩8,270 | ₩8,590 | -1.38% | 1.8만 |
|---|
| 2026.06.08 | ₩9,325 | ₩9,833 | ₩8,871 | ₩8,871 | -4.87% | 42.6만 |
|---|
| 2026.06.05 | ₩8,831 | ₩9,485 | ₩8,831 | ₩9,258 | +4.84% | 2만 |
|---|
| 2026.06.04 | ₩9,552 | ₩9,753 | ₩8,858 | ₩9,172 | -3.99% | 1.2만 |
|---|
| 2026.06.03 | ₩9,940 | ₩10,601 | ₩9,485 | ₩9,753 | -1.88% | 1.1만 |
|---|
| 2026.06.02 | ₩9,873 | ₩10,821 | ₩9,819 | ₩10,180 | +3.11% | 1.8만 |
|---|
| 2026.06.01 | ₩8,817 | ₩10,100 | ₩8,817 | ₩10,100 | +14.55% | 1.7만 |
|---|
| 2026.05.29 | ₩9,338 | ₩9,833 | ₩8,617 | ₩9,272 | -0.72% | 12.7만 |
|---|
| 2026.05.28 | ₩8,911 | ₩9,485 | ₩8,550 | ₩9,338 | +4.80% | 1.2만 |
|---|
| 2026.05.27 | ₩9,352 | ₩9,819 | ₩8,123 | ₩8,911 | -4.71% | 3.8만 |
|---|
| 2026.05.26 | ₩9,940 | ₩10,367 | ₩9,085 | ₩9,218 | -7.26% | 9.7천 |
|---|
| 2026.05.22 | ₩9,940 | ₩10,207 | ₩9,819 | ₩10,060 | +1.21% | 1.6만 |
|---|
| 2026.05.21 | ₩10,421 | ₩10,461 | ₩9,619 | ₩10,153 | -2.56% | 1.3만 |
|---|
| 2026.05.20 | ₩10,020 | ₩10,908 | ₩9,552 | ₩10,674 | +6.53% | 1.9만 |
|---|
| 2026.05.19 | ₩10,180 | ₩11,089 | ₩10,021 | ₩11,062 | +8.66% | 1.2만 |
|---|
| 2026.05.18 | ₩10,220 | ₩10,674 | ₩9,697 | ₩10,287 | +0.65% | 9.9천 |
|---|
| 2026.05.15 | ₩11,102 | ₩11,356 | ₩10,550 | ₩10,755 | -3.13% | 1.4만 |
|---|
| 2026.05.14 | ₩10,688 | ₩11,460 | ₩10,167 | ₩11,302 | +5.75% | 3만 |
|---|
| 2026.05.13 | ₩10,514 | ₩10,688 | ₩10,207 | ₩10,434 | -0.76% | 1.8만 |
|---|
| 2026.05.12 | ₩9,405 | ₩10,661 | ₩9,258 | ₩10,594 | +12.64% | 22.9만 |
|---|
| 2026.05.11 | ₩8,898 | ₩9,826 | ₩8,723 | ₩9,499 | +6.76% | 2.2만 |
|---|
| 2026.05.08 | ₩8,550 | ₩9,218 | ₩7,682 | ₩9,205 | +7.66% | 2.2만 |
|---|
| 2026.05.07 | ₩8,813 | ₩8,813 | ₩8,337 | ₩8,644 | -1.93% | 1.2만 |
|---|
| 2026.05.06 | ₩8,938 | ₩8,979 | ₩8,550 | ₩8,884 | -0.60% | 1.4만 |
|---|
| 2026.05.05 | ₩9,338 | ₩9,405 | ₩8,697 | ₩8,898 | -4.72% | 1.3만 |
|---|
| 2026.05.04 | ₩8,564 | ₩9,485 | ₩8,230 | ₩9,432 | +10.14% | 3.4만 |
|---|
| 2026.05.01 | ₩8,671 | ₩9,090 | ₩8,016 | ₩8,190 | -5.55% | 2.6만 |
|---|
| 2026.04.30 | ₩8,417 | ₩8,924 | ₩8,417 | ₩8,564 | +1.75% | 18.8만 |
|---|
| 2026.04.29 | ₩8,403 | ₩9,352 | ₩8,230 | ₩9,058 | +7.79% | 13.9만 |
|---|
| 2026.04.28 | ₩8,490 | ₩8,490 | ₩8,016 | ₩8,403 | -1.02% | 2.2만 |
|---|
| 2026.04.27 | ₩8,149 | ₩9,301 | ₩8,029 | ₩8,617 | +5.74% | 5.4만 |
|---|
| 2026.04.24 | ₩7,562 | ₩8,637 | ₩7,281 | ₩8,163 | +7.95% | 6.6만 |
|---|
| 2026.04.23 | ₩7,669 | ₩7,937 | ₩7,174 | ₩7,522 | -1.92% | 13.6만 |
|---|
| 2026.04.22 | ₩7,789 | ₩8,056 | ₩7,551 | ₩7,655 | -1.72% | 10.4만 |
|---|
| 2026.04.21 | ₩8,016 | ₩8,096 | ₩7,562 | ₩7,562 | -5.67% | 13.7만 |
|---|
| 2026.04.20 | ₩7,174 | ₩8,399 | ₩7,015 | ₩8,016 | +11.73% | 16만 |
|---|
| 2026.04.17 | ₩6,800 | ₩7,348 | ₩6,600 | ₩7,168 | +5.40% | 11.9만 |
|---|
| 2026.04.16 | ₩7,041 | ₩7,381 | ₩6,546 | ₩6,640 | -5.69% | 12.8만 |
|---|
| 2026.04.15 | ₩6,373 | ₩6,987 | ₩6,373 | ₩6,987 | +9.64% | 12.4만 |
|---|
| 2026.04.14 | ₩6,613 | ₩7,815 | ₩6,226 | ₩6,600 | -0.20% | 14.7만 |
|---|
| 2026.04.13 | ₩6,212 | ₩6,773 | ₩6,025 | ₩6,667 | +7.31% | 14.4만 |
|---|
| 2026.04.10 | ₩7,081 | ₩7,461 | ₩6,159 | ₩6,252 | -11.70% | 17.6만 |
|---|
| 2026.04.09 | ₩6,306 | ₩7,749 | ₩6,172 | ₩7,201 | +14.19% | 25.8만 |
|---|
| 2026.04.08 | ₩6,239 | ₩6,693 | ₩6,039 | ₩6,333 | +1.50% | 14.1만 |
|---|
| 2026.04.07 | ₩5,945 | ₩6,560 | ₩5,691 | ₩6,333 | +6.52% | 31만 |
|---|
| 2026.04.06 | ₩5,878 | ₩6,266 | ₩5,451 | ₩6,012 | +2.27% | 11.9만 |
|---|
| 2026.04.02 | ₩5,384 | ₩7,949 | ₩5,210 | ₩6,012 | +11.66% | 72.7만 |
|---|
| 2026.04.01 | ₩5,144 | ₩6,589 | ₩4,278 | ₩5,718 | +11.17% | 48.9만 |
|---|
| 2026.03.31 | ₩5,598 | ₩6,359 | ₩5,224 | ₩5,357 | -4.30% | 19.6만 |
|---|
| 2026.03.30 | ₩8,457 | ₩8,524 | ₩3,487 | ₩5,785 | -31.60% | 113.5만 |
|---|
| 2026.03.27 | ₩10,274 | ₩10,274 | ₩8,310 | ₩8,417 | -18.08% | 29.7만 |
|---|
| 2026.03.26 | ₩13,320 | ₩13,694 | ₩9,886 | ₩10,487 | -21.26% | 36.7만 |
|---|
| 2026.03.25 | ₩11,783 | ₩15,724 | ₩11,369 | ₩13,814 | +17.23% | 97.9만 |
|---|
| 2026.03.24 | ₩7,922 | ₩11,062 | ₩7,735 | ₩10,474 | +32.21% | 76.3만 |
|---|
| 2026.03.23 | ₩9,272 | ₩9,753 | ₩7,695 | ₩7,922 | -14.55% | 39.7만 |
|---|
| 2026.03.20 | ₩6,840 | ₩10,087 | ₩6,840 | ₩9,272 | +35.55% | 95.9만 |
|---|
| 2026.03.19 | ₩6,800 | ₩7,375 | ₩6,620 | ₩6,840 | +0.59% | 20.2만 |
|---|
| 2026.03.18 | ₩6,974 | ₩7,548 | ₩6,787 | ₩7,054 | +1.15% | 5.2만 |
|---|
| 2026.03.17 | ₩6,079 | ₩7,815 | ₩5,624 | ₩7,121 | +17.14% | 23.6만 |
|---|
| 2026.03.16 | ₩6,653 | ₩7,415 | ₩6,012 | ₩6,346 | -4.62% | 24.6만 |
|---|
| 2026.03.13 | ₩7,896 | ₩7,909 | ₩6,012 | ₩7,214 | -8.63% | 65.4만 |
|---|
| 2026.03.12 | ₩8,323 | ₩11,449 | ₩4,810 | ₩7,896 | -5.14% | 825.7만 |
|---|
| 2026.03.11 | ₩4,663 | ₩6,680 | ₩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 | ₩3,794 | +20.34% | 51.6만 |
|---|
| 2026.03.05 | ₩3,095 | ₩3,246 | ₩2,939 | ₩3,193 | +3.15% | 1.8만 |
|---|
| 2026.03.04 | ₩2,846 | ₩3,206 | ₩2,765 | ₩3,019 | +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 | ₩3,353 | ₩3,580 | ₩3,313 | ₩3,514 | +4.78% | 1.8만 |
|---|
| 2026.02.26 | ₩3,246 | ₩3,500 | ₩3,232 | ₩3,460 | +6.58% | 11.9만 |
|---|
| 2026.02.25 | ₩3,447 | ₩3,514 | ₩3,327 | ₩3,447 | 0.00% | 9.4천 |
|---|
| 2026.02.24 | ₩3,433 | ₩3,580 | ₩3,220 | ₩3,474 | +1.17% | 2만 |
|---|
| 2026.02.23 | ₩3,166 | ₩3,474 | ₩3,073 | ₩3,460 | +9.28% | 5.6만 |
|---|
| 2026.02.20 | ₩2,779 | ₩3,193 | ₩2,699 | ₩3,180 | +14.42% | 3.8만 |
|---|
| 2026.02.19 | ₩2,832 | ₩2,926 | ₩2,779 | ₩2,926 | +3.30% | 1.3만 |
|---|
| 2026.02.18 | ₩2,752 | ₩2,953 | ₩2,538 | ₩2,846 | +3.40% | 4.9만 |
|---|
| 2026.02.17 | ₩2,765 | ₩2,912 | ₩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 | ₩2,725 | ₩2,485 | ₩2,632 | -1.01% | 4.3만 |
|---|
| 2026.02.11 | ₩2,712 | ₩2,806 | ₩2,538 | ₩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 | ₩3,206 | ₩2,765 | ₩2,912 | -3.96% | 5.6만 |
|---|
| 2026.02.06 | ₩2,939 | ₩3,193 | ₩2,685 | ₩2,979 | +1.36% | 5.1만 |
|---|
| 2026.02.05 | ₩2,993 | ₩3,500 | ₩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 | ₩11,864 | ₩2,431 | ₩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 | ₩4,248 | ₩4,997 | +9.68% | 10.7만 |
|---|
| 2026.01.28 | ₩5,184 | ₩6,292 | ₩4,542 | ₩4,542 | -12.37% | 16.8만 |
|---|
| 2026.01.27 | ₩3,674 | ₩5,838 | ₩3,540 | ₩5,304 | +44.36% | 82.6만 |
|---|
| 2026.01.26 | ₩2,819 | ₩4,128 | ₩2,819 | ₩3,674 | +30.33% | 17.2만 |
|---|
| 2026.01.23 | ₩2,926 | ₩3,232 | ₩2,745 | ₩2,846 | -2.74% | 5.9만 |
|---|
| 2026.01.22 | ₩3,046 | ₩3,474 | ₩2,752 | ₩3,166 | +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 | ₩2,912 | ₩3,273 | ₩2,639 | ₩3,113 | +6.88% | 4.6만 |
|---|
| 2026.01.14 | ₩2,365 | ₩3,407 | ₩2,351 | ₩3,033 | +28.25% | 46.5만 |
|---|
| 2026.01.13 | ₩2,178 | ₩2,472 | ₩2,084 | ₩2,338 | +7.36% | 6.1만 |
|---|
| 2026.01.12 | ₩1,870 | ₩2,244 | ₩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 | ₩1,870 | ₩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 | ₩2,498 | ₩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 | ₩2,872 | ₩3,006 | ₩2,405 | ₩2,431 | -15.35% | 2.3만 |
|---|
| 2025.12.26 | ₩2,672 | ₩3,006 | ₩2,031 | ₩2,659 | -0.50% | 3.7만 |
|---|
| 2025.12.24 | ₩3,091 | ₩3,091 | ₩2,538 | ₩2,592 | -16.16% | 5천 |
|---|
| 2025.12.23 | ₩3,140 | ₩3,460 | ₩2,445 | ₩2,712 | -13.62% | 1.3만 |
|---|
| 2025.12.22 | ₩2,966 | ₩3,206 | ₩2,872 | ₩2,872 | -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 | ₩3,580 | ₩3,580 | ₩3,059 | ₩3,220 | -10.07% | 3.2천 |
|---|
| 2025.12.16 | ₩2,914 | ₩3,113 | ₩2,914 | ₩3,113 | +6.83% | 2천 |
|---|
| 2025.12.15 | ₩3,246 | ₩3,246 | ₩3,246 | ₩3,246 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩3,019 | ₩3,246 | ₩2,931 | ₩3,246 | +7.52% | 1.1만 |
|---|
| 2025.12.11 | ₩3,340 | ₩3,348 | ₩3,246 | ₩3,246 | -2.80% | 700 |
|---|
| 2025.12.10 | ₩3,033 | ₩3,347 | ₩2,979 | ₩3,347 | +10.35% | 7.2천 |
|---|
| 2025.12.09 | ₩3,193 | ₩3,397 | ₩3,193 | ₩3,206 | +0.42% | 7.9천 |
|---|
| 2025.12.08 | ₩3,206 | ₩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 | ₩3,460 | ₩3,460 | ₩3,341 | ₩3,341 | -3.44% | 2.8천 |
|---|
| 2025.12.02 | ₩3,474 | ₩3,474 | ₩3,393 | ₩3,474 | 0.00% | 3.5천 |
|---|
| 2025.12.01 | ₩3,671 | ₩3,687 | ₩3,634 | ₩3,674 | +0.07% | 2.4천 |
|---|
| 2025.11.28 | ₩3,647 | ₩3,647 | ₩3,647 | ₩3,647 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩3,674 | ₩3,674 | ₩3,580 | ₩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 | ₩3,433 | ₩3,487 | ₩3,433 | ₩3,487 | +1.56% | 700 |
|---|
| 2025.11.20 | ₩3,661 | ₩3,674 | ₩3,475 | ₩3,475 | -5.07% | 1천 |
|---|
| 2025.11.19 | ₩3,508 | ₩3,546 | ₩3,508 | ₩3,546 | +1.07% | 1.4천 |
|---|
| 2025.11.18 | ₩3,514 | ₩3,514 | ₩3,514 | ₩3,514 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩3,377 | ₩3,767 | ₩3,377 | ₩3,514 | +4.03% | 6.6천 |
|---|
| 2025.11.14 | ₩3,674 | ₩3,674 | ₩3,674 | ₩3,674 | 0.00% | 700 |
|---|
| 2025.11.13 | ₩3,647 | ₩3,794 | ₩3,607 | ₩3,661 | +0.37% | 5.2천 |
|---|
| 2025.11.12 | ₩3,914 | ₩3,928 | ₩3,741 | ₩3,741 | -4.44% | 4.4천 |
|---|
| 2025.11.11 | ₩3,794 | ₩3,794 | ₩3,727 | ₩3,754 | -1.06% | 1.9천 |
|---|
| 2025.11.10 | ₩3,767 | ₩3,808 | ₩3,767 | ₩3,808 | +1.06% | 700 |
|---|
| 2025.11.07 | ₩3,643 | ₩3,781 | ₩3,643 | ₩3,781 | +3.78% | 2천 |
|---|
| 2025.11.06 | ₩3,794 | ₩3,794 | ₩3,794 | ₩3,794 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩3,808 | ₩3,861 | ₩3,781 | ₩3,794 | -0.35% | 1.6만 |
|---|
| 2025.11.04 | ₩3,474 | ₩3,874 | ₩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 | ₩3,767 | ₩3,634 | ₩3,661 | -2.14% | 2.8만 |
|---|
| 2025.10.30 | ₩3,634 | ₩3,834 | ₩3,607 | ₩3,741 | +2.94% | 3.8천 |
|---|
| 2025.10.29 | ₩3,600 | ₩3,741 | ₩3,527 | ₩3,543 | -1.60% | 2.5천 |
|---|
| 2025.10.28 | ₩3,647 | ₩3,941 | ₩3,607 | ₩3,821 | +4.76% | 2.8만 |
|---|
| 2025.10.27 | ₩3,981 | ₩3,981 | ₩3,567 | ₩3,741 | -6.04% | 5.6만 |
|---|
| 2025.10.24 | ₩3,554 | ₩3,821 | ₩3,367 | ₩3,751 | +5.56% | 2.3만 |
|---|
| 2025.10.23 | ₩3,594 | ₩3,594 | ₩3,340 | ₩3,551 | -1.19% | 8.8천 |
|---|
| 2025.10.22 | ₩3,868 | ₩3,981 | ₩3,594 | ₩3,595 | -7.05% | 39.9만 |
|---|
| 2025.10.21 | ₩3,874 | ₩3,874 | ₩3,621 | ₩3,727 | -3.79% | 1.7천 |
|---|
| 2025.10.20 | ₩3,808 | ₩3,995 | ₩3,808 | ₩3,941 | +3.51% | 4.7천 |
|---|
| 2025.10.17 | ₩3,647 | ₩3,808 | ₩3,594 | ₩3,808 | +4.40% | 2.1만 |
|---|
| 2025.10.16 | ₩3,701 | ₩3,701 | ₩3,327 | ₩3,460 | -6.50% | 3.3천 |
|---|
| 2025.10.15 | ₩3,741 | ₩3,794 | ₩3,393 | ₩3,770 | +0.79% | 1.2만 |
|---|
| 2025.10.14 | ₩3,019 | ₩3,741 | ₩3,019 | ₩3,727 | +23.45% | 3.5만 |
|---|
| 2025.10.13 | ₩3,492 | ₩3,607 | ₩3,086 | ₩3,193 | -8.57% | 1.2만 |
|---|
| 2025.10.10 | ₩3,460 | ₩3,621 | ₩3,460 | ₩3,474 | +0.39% | 2.7천 |
|---|