시장 데이터를 불러오는 중
전체 종목
Repay Holdings Corporation - Class A Common Stock 과거 주가
Repay Holdings Corporation - Class A Common Stock · RPAY · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Repay Holdings Corporation - Class A Common Stock · RPAY · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,199 | ₩5,213 | ₩5,099 | ₩5,186 | -0.26% | 15.4만 |
| 2026.10.08 | ₩5,105 | ₩5,213 | ₩5,105 | ₩5,186 | +1.57% | 37.8만 |
| 2026.10.07 | ₩5,132 | ₩5,166 | ₩5,079 | ₩5,105 | -0.52% | 14.8만 |
| 2026.10.06 | ₩5,266 | ₩5,266 | ₩5,126 | ₩5,132 | -2.54% | 16.8만 |
| 2026.10.05 | ₩5,092 | ₩5,266 | ₩5,092 | ₩5,226 | +2.63% | 27.6만 |
| 2026.10.02 | ₩5,065 | ₩5,119 | ₩4,925 | ₩5,119 | +1.06% | 38.4만 |
| 2026.10.01 | ₩4,878 | ₩5,052 | ₩4,871 | ₩4,998 | +2.47% | 30.9만 |
| 2026.09.30 | ₩5,025 | ₩5,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,851 |
| -3.47% |
| 63.7만 |
| 2026.09.29 | ₩5,012 | ₩5,025 | ₩4,931 | ₩4,985 | -0.53% | 71.9만 |
|---|
| 2026.09.28 | ₩5,038 | ₩5,065 | ₩4,918 | ₩5,025 | -0.27% | 44.5만 |
|---|
| 2026.09.25 | ₩5,280 | ₩5,280 | ₩5,025 | ₩5,079 | -3.81% | 38.4만 |
|---|
| 2026.09.24 | ₩5,105 | ₩5,347 | ₩5,065 | ₩5,266 | +3.15% | 35.1만 |
|---|
| 2026.09.23 | ₩5,172 | ₩5,193 | ₩5,025 | ₩5,092 | -1.55% | 39.3만 |
|---|
| 2026.09.22 | ₩5,293 | ₩5,320 | ₩4,985 | ₩5,213 | -1.52% | 39만 |
|---|
| 2026.09.21 | ₩5,360 | ₩5,373 | ₩5,159 | ₩5,266 | -1.75% | 33.8만 |
|---|
| 2026.09.18 | ₩5,280 | ₩5,340 | ₩5,226 | ₩5,333 | +1.02% | 55.5만 |
|---|
| 2026.09.17 | ₩5,159 | ₩5,327 | ₩5,092 | ₩5,293 | +2.60% | 26.7만 |
|---|
| 2026.09.16 | ₩5,092 | ₩5,146 | ₩4,998 | ₩5,092 | 0.00% | 31.6만 |
|---|
| 2026.09.15 | ₩4,958 | ₩5,172 | ₩4,858 | ₩5,065 | +2.16% | 51.9만 |
|---|
| 2026.09.14 | ₩4,784 | ₩4,971 | ₩4,737 | ₩4,958 | +3.64% | 61.9만 |
|---|
| 2026.09.11 | ₩4,851 | ₩4,851 | ₩4,744 | ₩4,770 | -1.66% | 32.2만 |
|---|
| 2026.09.10 | ₩4,717 | ₩4,804 | ₩4,677 | ₩4,770 | +1.14% | 34.3만 |
|---|
| 2026.09.09 | ₩4,918 | ₩4,938 | ₩4,717 | ₩4,757 | -3.27% | 41.7만 |
|---|
| 2026.09.08 | ₩5,146 | ₩5,159 | ₩4,884 | ₩4,931 | -4.17% | 40.3만 |
|---|
| 2026.09.04 | ₩5,146 | ₩5,199 | ₩5,085 | ₩5,199 | +1.04% | 17.2만 |
|---|
| 2026.09.03 | ₩5,186 | ₩5,226 | ₩5,059 | ₩5,199 | +0.26% | 31.9만 |
|---|
| 2026.09.02 | ₩4,770 | ₩5,213 | ₩4,744 | ₩5,132 | +7.58% | 93만 |
|---|
| 2026.09.01 | ₩4,757 | ₩4,804 | ₩4,690 | ₩4,703 | -1.13% | 24만 |
|---|
| 2026.08.31 | ₩4,958 | ₩4,958 | ₩4,703 | ₩4,811 | -2.97% | 63.7만 |
|---|
| 2026.08.28 | ₩5,065 | ₩5,166 | ₩4,945 | ₩5,012 | -1.06% | 38.7만 |
|---|
| 2026.08.27 | ₩4,998 | ₩5,112 | ₩4,971 | ₩5,065 | +1.34% | 21.9만 |
|---|
| 2026.08.26 | ₩5,159 | ₩5,206 | ₩5,025 | ₩5,038 | -2.34% | 26.8만 |
|---|
| 2026.08.25 | ₩5,146 | ₩5,239 | ₩5,079 | ₩5,146 | 0.00% | 37.9만 |
|---|
| 2026.08.24 | ₩5,347 | ₩5,400 | ₩5,059 | ₩5,146 | -3.76% | 31.1만 |
|---|
| 2026.08.21 | ₩5,213 | ₩5,373 | ₩5,159 | ₩5,373 | +3.08% | 29.1만 |
|---|
| 2026.08.20 | ₩4,864 | ₩5,186 | ₩4,825 | ₩5,172 | +6.34% | 31.2만 |
|---|
| 2026.08.19 | ₩4,904 | ₩5,072 | ₩4,884 | ₩4,945 | +0.82% | 32.3만 |
|---|
| 2026.08.18 | ₩4,703 | ₩4,992 | ₩4,677 | ₩4,918 | +4.56% | 34.8만 |
|---|
| 2026.08.17 | ₩4,878 | ₩4,904 | ₩4,657 | ₩4,703 | -3.57% | 63.5만 |
|---|
| 2026.08.14 | ₩5,159 | ₩5,179 | ₩4,891 | ₩4,904 | -4.94% | 70.9만 |
|---|
| 2026.08.13 | ₩5,105 | ₩5,146 | ₩4,918 | ₩5,132 | +0.52% | 82.1만 |
|---|
| 2026.08.12 | ₩5,038 | ₩5,139 | ₩4,851 | ₩5,038 | 0.00% | 49.8만 |
|---|
| 2026.08.11 | ₩5,333 | ₩5,333 | ₩4,931 | ₩4,958 | -7.04% | 74.3만 |
|---|
| 2026.08.10 | ₩5,239 | ₩5,320 | ₩5,072 | ₩5,132 | -2.05% | 45.4만 |
|---|
| 2026.08.07 | ₩5,347 | ₩5,387 | ₩5,179 | ₩5,293 | -1.00% | 30.7만 |
|---|
| 2026.08.06 | ₩5,347 | ₩5,414 | ₩5,172 | ₩5,347 | 0.00% | 47만 |
|---|
| 2026.08.05 | ₩5,548 | ₩5,601 | ₩5,327 | ₩5,360 | -3.38% | 25.6만 |
|---|
| 2026.08.04 | ₩5,534 | ₩5,615 | ₩5,467 | ₩5,548 | +0.24% | 43.6만 |
|---|
| 2026.08.03 | ₩5,347 | ₩5,561 | ₩5,313 | ₩5,548 | +3.76% | 88만 |
|---|
| 2026.07.31 | ₩5,226 | ₩5,360 | ₩5,172 | ₩5,360 | +2.56% | 54.9만 |
|---|
| 2026.07.30 | ₩5,360 | ₩5,414 | ₩5,206 | ₩5,306 | -1.00% | 85.6만 |
|---|
| 2026.07.29 | ₩5,574 | ₩5,662 | ₩5,300 | ₩5,414 | -2.88% | 54.8만 |
|---|
| 2026.07.28 | ₩5,481 | ₩5,615 | ₩5,427 | ₩5,574 | +1.71% | 33.5만 |
|---|
| 2026.07.27 | ₩5,105 | ₩5,447 | ₩5,079 | ₩5,414 | +6.04% | 29.6만 |
|---|
| 2026.07.24 | ₩4,824 | ₩5,126 | ₩4,797 | ₩5,092 | +5.56% | 37.3만 |
|---|
| 2026.07.23 | ₩4,811 | ₩4,931 | ₩4,663 | ₩4,824 | +0.28% | 51.1만 |
|---|
| 2026.07.22 | ₩5,025 | ₩5,025 | ₩4,851 | ₩4,904 | -2.40% | 34.5만 |
|---|
| 2026.07.21 | ₩5,132 | ₩5,213 | ₩4,971 | ₩5,012 | -2.35% | 28.8만 |
|---|
| 2026.07.20 | ₩5,266 | ₩5,266 | ₩4,998 | ₩5,092 | -3.31% | 30.6만 |
|---|
| 2026.07.17 | ₩5,360 | ₩5,373 | ₩5,166 | ₩5,199 | -3.00% | 46만 |
|---|
| 2026.07.16 | ₩5,454 | ₩5,548 | ₩5,407 | ₩5,440 | -0.25% | 42.3만 |
|---|
| 2026.07.15 | ₩5,306 | ₩5,494 | ₩5,293 | ₩5,481 | +3.28% | 31.8만 |
|---|
| 2026.07.14 | ₩5,280 | ₩5,327 | ₩5,199 | ₩5,253 | -0.51% | 30만 |
|---|
| 2026.07.13 | ₩5,467 | ₩5,548 | ₩5,193 | ₩5,199 | -4.90% | 41.8만 |
|---|
| 2026.07.10 | ₩5,400 | ₩5,487 | ₩5,373 | ₩5,467 | +1.24% | 29.4만 |
|---|
| 2026.07.09 | ₩5,213 | ₩5,503 | ₩5,199 | ₩5,440 | +4.37% | 32.2만 |
|---|
| 2026.07.08 | ₩5,454 | ₩5,454 | ₩5,213 | ₩5,239 | -3.93% | 30.4만 |
|---|
| 2026.07.07 | ₩5,668 | ₩5,682 | ₩5,407 | ₩5,414 | -4.49% | 30.9만 |
|---|
| 2026.07.06 | ₩5,682 | ₩5,682 | ₩5,534 | ₩5,601 | -1.42% | 32.3만 |
|---|
| 2026.07.02 | ₩5,641 | ₩5,708 | ₩5,561 | ₩5,682 | +0.71% | 35.8만 |
|---|
| 2026.07.01 | ₩5,682 | ₩5,826 | ₩5,608 | ₩5,628 | -0.94% | 81.3만 |
|---|
| 2026.06.30 | ₩5,682 | ₩5,816 | ₩5,595 | ₩5,628 | -0.94% | 84.2만 |
|---|
| 2026.06.29 | ₩5,722 | ₩6,090 | ₩5,621 | ₩5,708 | -0.23% | 555만 |
|---|
| 2026.06.26 | ₩4,221 | ₩4,824 | ₩4,221 | ₩4,797 | +13.65% | 170.6만 |
|---|
| 2026.06.25 | ₩4,368 | ₩4,395 | ₩4,214 | ₩4,261 | -2.45% | 30.7만 |
|---|
| 2026.06.24 | ₩4,275 | ₩4,409 | ₩4,234 | ₩4,368 | +2.19% | 41.6만 |
|---|
| 2026.06.23 | ₩4,248 | ₩4,389 | ₩4,234 | ₩4,234 | -0.32% | 41.3만 |
|---|
| 2026.06.22 | ₩4,543 | ₩4,663 | ₩4,261 | ₩4,261 | -6.19% | 51.4만 |
|---|
| 2026.06.18 | ₩4,462 | ₩4,583 | ₩4,304 | ₩4,543 | +1.80% | 106.2만 |
|---|
| 2026.06.17 | ₩4,422 | ₩4,710 | ₩4,348 | ₩4,449 | +0.61% | 73.9만 |
|---|
| 2026.06.16 | ₩4,502 | ₩4,650 | ₩4,328 | ₩4,395 | -2.38% | 69.9만 |
|---|
| 2026.06.15 | ₩4,529 | ₩4,623 | ₩4,449 | ₩4,516 | -0.30% | 51.7만 |
|---|
| 2026.06.12 | ₩4,596 | ₩4,690 | ₩4,516 | ₩4,516 | -1.75% | 26.7만 |
|---|
| 2026.06.11 | ₩4,596 | ₩4,650 | ₩4,449 | ₩4,583 | -0.29% | 32.7만 |
|---|
| 2026.06.10 | ₩4,610 | ₩4,657 | ₩4,516 | ₩4,529 | -1.74% | 24.8만 |
|---|
| 2026.06.09 | ₩4,650 | ₩4,770 | ₩4,536 | ₩4,596 | -1.15% | 28.6만 |
|---|
| 2026.06.08 | ₩4,717 | ₩4,717 | ₩4,623 | ₩4,623 | -1.99% | 30.9만 |
|---|
| 2026.06.05 | ₩4,945 | ₩4,945 | ₩4,623 | ₩4,650 | -5.96% | 38만 |
|---|
| 2026.06.04 | ₩4,958 | ₩5,052 | ₩4,898 | ₩4,985 | +0.54% | 44.9만 |
|---|
| 2026.06.03 | ₩5,253 | ₩5,253 | ₩4,744 | ₩4,891 | -6.89% | 75.9만 |
|---|
| 2026.06.02 | ₩5,360 | ₩5,655 | ₩5,260 | ₩5,266 | -1.75% | 96.2만 |
|---|
| 2026.06.01 | ₩5,186 | ₩5,534 | ₩5,119 | ₩5,400 | +4.13% | 119.4만 |
|---|
| 2026.05.29 | ₩5,079 | ₩5,293 | ₩5,025 | ₩5,199 | +2.37% | 46.7만 |
|---|
| 2026.05.28 | ₩5,025 | ₩5,105 | ₩4,978 | ₩5,065 | +0.80% | 36만 |
|---|
| 2026.05.27 | ₩5,079 | ₩5,172 | ₩5,005 | ₩5,025 | -1.06% | 39.1만 |
|---|
| 2026.05.26 | ₩4,677 | ₩5,092 | ₩4,634 | ₩5,025 | +7.45% | 55만 |
|---|
| 2026.05.22 | ₩4,489 | ₩4,690 | ₩4,422 | ₩4,677 | +4.18% | 40.2만 |
|---|
| 2026.05.21 | ₩4,355 | ₩4,502 | ₩4,248 | ₩4,489 | +3.08% | 28.8만 |
|---|
| 2026.05.20 | ₩4,583 | ₩4,610 | ₩4,335 | ₩4,435 | -3.22% | 82.4만 |
|---|
| 2026.05.19 | ₩4,690 | ₩4,764 | ₩4,556 | ₩4,596 | -2.00% | 43.5만 |
|---|
| 2026.05.18 | ₩4,623 | ₩4,844 | ₩4,583 | ₩4,703 | +1.74% | 47.6만 |
|---|
| 2026.05.15 | ₩4,462 | ₩4,663 | ₩4,435 | ₩4,650 | +4.20% | 60.2만 |
|---|
| 2026.05.14 | ₩4,409 | ₩4,551 | ₩4,355 | ₩4,516 | +2.43% | 44.2만 |
|---|
| 2026.05.13 | ₩4,449 | ₩4,516 | ₩4,342 | ₩4,435 | -0.30% | 86.6만 |
|---|
| 2026.05.12 | ₩4,502 | ₩4,516 | ₩4,355 | ₩4,502 | 0.00% | 40.6만 |
|---|
| 2026.05.11 | ₩4,757 | ₩4,757 | ₩4,422 | ₩4,489 | -5.63% | 55만 |
|---|
| 2026.05.08 | ₩4,770 | ₩4,811 | ₩4,590 | ₩4,744 | -0.56% | 57.9만 |
|---|
| 2026.05.07 | ₩4,583 | ₩4,770 | ₩4,556 | ₩4,677 | +2.05% | 49.9만 |
|---|
| 2026.05.06 | ₩4,784 | ₩4,824 | ₩4,610 | ₩4,623 | -3.36% | 79.5만 |
|---|
| 2026.05.05 | ₩5,126 | ₩5,276 | ₩4,690 | ₩4,784 | -6.67% | 130.4만 |
|---|
| 2026.05.04 | ₩5,172 | ₩5,501 | ₩5,159 | ₩5,360 | +3.63% | 142.5만 |
|---|
| 2026.05.01 | ₩5,172 | ₩5,199 | ₩5,012 | ₩5,172 | 0.00% | 146.5만 |
|---|
| 2026.04.30 | ₩5,038 | ₩5,146 | ₩4,918 | ₩5,079 | +0.80% | 76.7만 |
|---|
| 2026.04.29 | ₩5,373 | ₩5,387 | ₩5,038 | ₩5,052 | -5.99% | 79.7만 |
|---|
| 2026.04.28 | ₩5,293 | ₩5,574 | ₩5,293 | ₩5,440 | +2.78% | 100.1만 |
|---|
| 2026.04.27 | ₩5,025 | ₩5,548 | ₩4,971 | ₩5,414 | +7.73% | 184.2만 |
|---|
| 2026.04.24 | ₩5,360 | ₩5,400 | ₩4,864 | ₩4,904 | -8.50% | 155.7만 |
|---|
| 2026.04.23 | ₩5,226 | ₩5,487 | ₩5,112 | ₩5,387 | +3.08% | 282.6만 |
|---|
| 2026.04.22 | ₩5,132 | ₩5,320 | ₩5,044 | ₩5,306 | +3.39% | 113만 |
|---|
| 2026.04.21 | ₩5,387 | ₩5,481 | ₩5,092 | ₩5,105 | -5.22% | 129.3만 |
|---|
| 2026.04.20 | ₩5,467 | ₩5,561 | ₩5,186 | ₩5,427 | -0.74% | 373.6만 |
|---|
| 2026.04.17 | ₩5,327 | ₩5,749 | ₩4,998 | ₩5,507 | +3.40% | 2511.1만 |
|---|
| 2026.04.16 | ₩4,194 | ₩4,315 | ₩4,154 | ₩4,261 | +1.60% | 54.2만 |
|---|
| 2026.04.15 | ₩4,114 | ₩4,281 | ₩4,114 | ₩4,221 | +2.61% | 70.8만 |
|---|
| 2026.04.14 | ₩4,248 | ₩4,409 | ₩4,074 | ₩4,114 | -3.15% | 95만 |
|---|
| 2026.04.13 | ₩3,966 | ₩4,194 | ₩3,913 | ₩4,167 | +5.07% | 99.7만 |
|---|
| 2026.04.10 | ₩3,859 | ₩4,208 | ₩3,859 | ₩4,033 | +4.51% | 184.5만 |
|---|
| 2026.04.09 | ₩3,618 | ₩3,846 | ₩3,538 | ₩3,832 | +5.93% | 163.5만 |
|---|
| 2026.04.08 | ₩3,296 | ₩3,658 | ₩3,276 | ₩3,645 | +10.57% | 305.5만 |
|---|
| 2026.04.07 | ₩3,270 | ₩3,337 | ₩3,082 | ₩3,216 | -1.64% | 284.8만 |
|---|
| 2026.04.06 | ₩3,457 | ₩3,605 | ₩3,283 | ₩3,283 | -5.04% | 135.3만 |
|---|
| 2026.04.02 | ₩3,484 | ₩3,484 | ₩3,216 | ₩3,457 | -0.77% | 292만 |
|---|
| 2026.04.01 | ₩3,578 | ₩3,605 | ₩3,209 | ₩3,444 | -3.75% | 257.1만 |
|---|
| 2026.03.31 | ₩4,141 | ₩4,147 | ₩3,471 | ₩3,484 | -15.86% | 242.8만 |
|---|
| 2026.03.30 | ₩4,382 | ₩4,462 | ₩4,100 | ₩4,181 | -4.59% | 95.3만 |
|---|
| 2026.03.27 | ₩4,033 | ₩4,141 | ₩4,013 | ₩4,100 | +1.66% | 93.2만 |
|---|
| 2026.03.26 | ₩4,047 | ₩4,188 | ₩4,020 | ₩4,074 | +0.66% | 129.6만 |
|---|
| 2026.03.25 | ₩3,739 | ₩4,147 | ₩3,739 | ₩4,127 | +10.39% | 174.7만 |
|---|
| 2026.03.24 | ₩3,672 | ₩3,759 | ₩3,652 | ₩3,712 | +1.09% | 91.3만 |
|---|
| 2026.03.23 | ₩3,578 | ₩3,739 | ₩3,504 | ₩3,725 | +4.12% | 117.3만 |
|---|
| 2026.03.20 | ₩3,551 | ₩3,585 | ₩3,430 | ₩3,471 | -2.26% | 107.7만 |
|---|
| 2026.03.19 | ₩3,712 | ₩3,745 | ₩3,531 | ₩3,551 | -4.33% | 82만 |
|---|
| 2026.03.18 | ₩3,846 | ₩3,873 | ₩3,712 | ₩3,725 | -3.14% | 96만 |
|---|
| 2026.03.17 | ₩3,605 | ₩3,913 | ₩3,578 | ₩3,886 | +7.81% | 130.5만 |
|---|
| 2026.03.16 | ₩3,591 | ₩3,631 | ₩3,430 | ₩3,564 | -0.75% | 130.9만 |
|---|
| 2026.03.13 | ₩3,631 | ₩3,705 | ₩3,558 | ₩3,578 | -1.48% | 115.6만 |
|---|
| 2026.03.12 | ₩3,725 | ₩3,893 | ₩3,605 | ₩3,631 | -2.52% | 118.3만 |
|---|
| 2026.03.11 | ₩3,993 | ₩4,054 | ₩3,759 | ₩3,806 | -4.70% | 186.7만 |
|---|
| 2026.03.10 | ₩3,752 | ₩4,228 | ₩3,752 | ₩4,074 | +8.57% | 278.8만 |
|---|
| 2026.03.09 | ₩3,832 | ₩3,871 | ₩3,731 | ₩3,765 | -1.75% | 139.8만 |
|---|
| 2026.03.06 | ₩3,913 | ₩3,980 | ₩3,786 | ₩3,940 | +0.68% | 112.1만 |
|---|
| 2026.03.05 | ₩4,141 | ₩4,261 | ₩3,953 | ₩4,060 | -1.94% | 94만 |
|---|
| 2026.03.04 | ₩4,060 | ₩4,389 | ₩4,007 | ₩4,167 | +2.64% | 234.8만 |
|---|
| 2026.03.03 | ₩3,739 | ₩4,040 | ₩3,715 | ₩4,020 | +7.53% | 277.2만 |
|---|
| 2026.03.02 | ₩3,618 | ₩4,013 | ₩3,618 | ₩3,886 | +7.41% | 233.9만 |
|---|
| 2026.02.27 | ₩3,899 | ₩3,940 | ₩3,712 | ₩3,725 | -4.47% | 220.3만 |
|---|
| 2026.02.26 | ₩3,980 | ₩4,059 | ₩3,886 | ₩3,953 | -0.67% | 103.3만 |
|---|
| 2026.02.25 | ₩3,926 | ₩4,020 | ₩3,792 | ₩4,007 | +2.05% | 102.2만 |
|---|
| 2026.02.24 | ₩4,087 | ₩4,114 | ₩3,859 | ₩3,886 | -4.92% | 178.3만 |
|---|
| 2026.02.23 | ₩4,315 | ₩4,328 | ₩4,067 | ₩4,100 | -4.97% | 110.5만 |
|---|
| 2026.02.20 | ₩4,194 | ₩4,409 | ₩4,194 | ₩4,382 | +4.47% | 127.1만 |
|---|
| 2026.02.19 | ₩4,154 | ₩4,255 | ₩4,087 | ₩4,208 | +1.29% | 104.7만 |
|---|
| 2026.02.18 | ₩4,127 | ₩4,288 | ₩4,033 | ₩4,234 | +2.60% | 103.8만 |
|---|
| 2026.02.17 | ₩4,060 | ₩4,214 | ₩4,007 | ₩4,087 | +0.66% | 109.5만 |
|---|
| 2026.02.13 | ₩4,033 | ₩4,174 | ₩3,752 | ₩4,060 | +0.66% | 186.2만 |
|---|
| 2026.02.12 | ₩4,409 | ₩4,449 | ₩4,033 | ₩4,074 | -7.60% | 104.2만 |
|---|
| 2026.02.11 | ₩4,543 | ₩4,556 | ₩4,315 | ₩4,395 | -3.24% | 85.7만 |
|---|
| 2026.02.10 | ₩4,355 | ₩4,536 | ₩4,328 | ₩4,502 | +3.38% | 68.8만 |
|---|
| 2026.02.09 | ₩4,529 | ₩4,543 | ₩4,342 | ₩4,355 | -3.85% | 97.3만 |
|---|
| 2026.02.06 | ₩4,529 | ₩4,583 | ₩4,462 | ₩4,529 | 0.00% | 218.8만 |
|---|
| 2026.02.05 | ₩4,610 | ₩4,663 | ₩4,429 | ₩4,502 | -2.33% | 102.4만 |
|---|
| 2026.02.04 | ₩4,529 | ₩4,650 | ₩4,415 | ₩4,610 | +1.78% | 134.2만 |
|---|
| 2026.02.03 | ₩4,650 | ₩4,663 | ₩4,422 | ₩4,516 | -2.88% | 117.8만 |
|---|
| 2026.02.02 | ₩4,690 | ₩4,797 | ₩4,650 | ₩4,677 | -0.29% | 63.3만 |
|---|
| 2026.01.30 | ₩4,717 | ₩4,784 | ₩4,650 | ₩4,677 | -0.85% | 99.4만 |
|---|
| 2026.01.29 | ₩4,690 | ₩4,764 | ₩4,590 | ₩4,744 | +1.14% | 53.6만 |
|---|
| 2026.01.28 | ₩4,717 | ₩4,797 | ₩4,650 | ₩4,717 | 0.00% | 94.8만 |
|---|
| 2026.01.27 | ₩4,623 | ₩4,717 | ₩4,563 | ₩4,677 | +1.16% | 68.4만 |
|---|
| 2026.01.26 | ₩4,811 | ₩4,837 | ₩4,643 | ₩4,650 | -3.34% | 45.7만 |
|---|
| 2026.01.23 | ₩4,864 | ₩4,904 | ₩4,770 | ₩4,797 | -1.38% | 124.3만 |
|---|
| 2026.01.22 | ₩4,730 | ₩4,998 | ₩4,730 | ₩4,878 | +3.12% | 98.5만 |
|---|
| 2026.01.21 | ₩4,583 | ₩4,777 | ₩4,556 | ₩4,703 | +2.63% | 57.5만 |
|---|
| 2026.01.20 | ₩4,650 | ₩4,730 | ₩4,529 | ₩4,556 | -2.02% | 67.3만 |
|---|
| 2026.01.16 | ₩4,837 | ₩4,851 | ₩4,670 | ₩4,744 | -1.94% | 104.8만 |
|---|
| 2026.01.15 | ₩4,797 | ₩4,931 | ₩4,744 | ₩4,824 | +0.56% | 129만 |
|---|
| 2026.01.14 | ₩4,744 | ₩4,797 | ₩4,677 | ₩4,784 | +0.85% | 38.5만 |
|---|
| 2026.01.13 | ₩5,105 | ₩5,139 | ₩4,703 | ₩4,730 | -7.35% | 62.3만 |
|---|
| 2026.01.12 | ₩5,038 | ₩5,179 | ₩5,012 | ₩5,119 | +1.60% | 59.3만 |
|---|
| 2026.01.09 | ₩5,092 | ₩5,139 | ₩4,951 | ₩5,092 | 0.00% | 30.1만 |
|---|
| 2026.01.08 | ₩5,025 | ₩5,213 | ₩5,018 | ₩5,092 | +1.33% | 36.7만 |
|---|
| 2026.01.07 | ₩4,878 | ₩5,065 | ₩4,824 | ₩5,052 | +3.57% | 53.4만 |
|---|
| 2026.01.06 | ₩4,864 | ₩4,918 | ₩4,811 | ₩4,878 | +0.28% | 52.9만 |
|---|
| 2026.01.05 | ₩4,837 | ₩5,072 | ₩4,837 | ₩4,904 | +1.39% | 49.5만 |
|---|
| 2026.01.02 | ₩4,904 | ₩4,945 | ₩4,844 | ₩4,851 | -1.09% | 90.5만 |
|---|
| 2025.12.31 | ₩4,784 | ₩4,904 | ₩4,784 | ₩4,891 | +2.24% | 83.4만 |
|---|
| 2025.12.30 | ₩4,931 | ₩4,951 | ₩4,784 | ₩4,784 | -2.99% | 74.6만 |
|---|
| 2025.12.29 | ₩4,958 | ₩4,992 | ₩4,918 | ₩4,931 | -0.54% | 104.4만 |
|---|
| 2025.12.26 | ₩4,931 | ₩4,998 | ₩4,878 | ₩4,971 | +0.82% | 51.5만 |
|---|
| 2025.12.24 | ₩4,891 | ₩5,005 | ₩4,837 | ₩4,971 | +1.64% | 32.8만 |
|---|
| 2025.12.23 | ₩5,065 | ₩5,092 | ₩4,871 | ₩4,891 | -3.44% | 70.5만 |
|---|
| 2025.12.22 | ₩5,092 | ₩5,340 | ₩5,025 | ₩5,065 | -0.53% | 92.8만 |
|---|
| 2025.12.19 | ₩5,239 | ₩5,313 | ₩5,025 | ₩5,079 | -3.07% | 311.3만 |
|---|
| 2025.12.18 | ₩5,159 | ₩5,327 | ₩5,119 | ₩5,239 | +1.56% | 141.9만 |
|---|
| 2025.12.17 | ₩4,945 | ₩5,199 | ₩4,918 | ₩5,132 | +3.79% | 129.9만 |
|---|
| 2025.12.16 | ₩4,516 | ₩4,945 | ₩4,462 | ₩4,945 | +9.50% | 188.5만 |
|---|
| 2025.12.15 | ₩4,663 | ₩4,663 | ₩4,502 | ₩4,556 | -2.30% | 182.6만 |
|---|
| 2025.12.12 | ₩4,690 | ₩4,717 | ₩4,435 | ₩4,623 | -1.43% | 193.2만 |
|---|
| 2025.12.11 | ₩4,596 | ₩4,677 | ₩4,482 | ₩4,650 | +1.17% | 155.6만 |
|---|
| 2025.12.10 | ₩4,703 | ₩4,770 | ₩4,529 | ₩4,583 | -2.56% | 106.2만 |
|---|
| 2025.12.09 | ₩4,583 | ₩4,710 | ₩4,556 | ₩4,703 | +2.63% | 148.1만 |
|---|
| 2025.12.08 | ₩4,703 | ₩4,703 | ₩4,509 | ₩4,569 | -2.85% | 241.9만 |
|---|
| 2025.12.05 | ₩4,663 | ₩4,737 | ₩4,623 | ₩4,690 | +0.57% | 65.2만 |
|---|
| 2025.12.04 | ₩4,703 | ₩4,744 | ₩4,583 | ₩4,663 | -0.85% | 61.6만 |
|---|
| 2025.12.03 | ₩4,556 | ₩4,770 | ₩4,556 | ₩4,690 | +2.94% | 80만 |
|---|
| 2025.12.02 | ₩4,489 | ₩4,636 | ₩4,449 | ₩4,569 | +1.79% | 132만 |
|---|
| 2025.12.01 | ₩4,409 | ₩4,583 | ₩4,368 | ₩4,489 | +1.82% | 74.8만 |
|---|
| 2025.11.28 | ₩4,449 | ₩4,543 | ₩4,382 | ₩4,449 | 0.00% | 67.3만 |
|---|
| 2025.11.26 | ₩4,409 | ₩4,536 | ₩4,409 | ₩4,435 | +0.61% | 76.6만 |
|---|
| 2025.11.25 | ₩4,248 | ₩4,476 | ₩4,241 | ₩4,422 | +4.10% | 82.9만 |
|---|
| 2025.11.24 | ₩4,208 | ₩4,268 | ₩4,114 | ₩4,221 | +0.32% | 94.7만 |
|---|
| 2025.11.21 | ₩4,033 | ₩4,268 | ₩3,993 | ₩4,234 | +4.98% | 134.6만 |
|---|
| 2025.11.20 | ₩4,167 | ₩4,208 | ₩3,987 | ₩4,020 | -3.54% | 165.2만 |
|---|
| 2025.11.19 | ₩4,462 | ₩4,462 | ₩4,100 | ₩4,114 | -7.81% | 139.1만 |
|---|
| 2025.11.18 | ₩4,489 | ₩4,516 | ₩4,348 | ₩4,462 | -0.60% | 144.9만 |
|---|
| 2025.11.17 | ₩4,757 | ₩4,757 | ₩4,462 | ₩4,502 | -5.35% | 183.2만 |
|---|
| 2025.11.14 | ₩4,663 | ₩4,831 | ₩4,529 | ₩4,784 | +2.59% | 173만 |
|---|
| 2025.11.13 | ₩4,770 | ₩4,884 | ₩4,623 | ₩4,690 | -1.69% | 164.5만 |
|---|
| 2025.11.12 | ₩5,025 | ₩5,132 | ₩4,791 | ₩4,837 | -3.73% | 152.8만 |
|---|
| 2025.11.11 | ₩4,717 | ₩5,360 | ₩4,382 | ₩5,079 | +7.67% | 147.1만 |
|---|
| 2025.11.10 | ₩5,186 | ₩5,219 | ₩4,958 | ₩5,012 | -3.36% | 159만 |
|---|
| 2025.11.07 | ₩5,172 | ₩5,246 | ₩5,025 | ₩5,092 | -1.55% | 187만 |
|---|
| 2025.11.06 | ₩5,615 | ₩5,688 | ₩5,172 | ₩5,199 | -7.40% | 170.2만 |
|---|
| 2025.11.05 | ₩5,574 | ₩5,695 | ₩5,528 | ₩5,668 | +1.68% | 154.9만 |
|---|
| 2025.11.04 | ₩5,802 | ₩5,802 | ₩5,521 | ₩5,534 | -4.62% | 218.9만 |
|---|
| 2025.11.03 | ₩5,749 | ₩5,909 | ₩5,621 | ₩5,816 | +1.17% | 251만 |
|---|
| 2025.10.31 | ₩5,950 | ₩6,037 | ₩5,695 | ₩5,749 | -3.38% | 216.7만 |
|---|
| 2025.10.30 | ₩6,499 | ₩6,526 | ₩5,923 | ₩5,950 | -8.45% | 133.7만 |
|---|
| 2025.10.29 | ₩6,901 | ₩6,901 | ₩6,459 | ₩6,499 | -5.83% | 117.9만 |
|---|
| 2025.10.28 | ₩6,767 | ₩7,035 | ₩6,660 | ₩6,968 | +2.97% | 84.2만 |
|---|
| 2025.10.27 | ₩6,888 | ₩6,941 | ₩6,533 | ₩6,767 | -1.75% | 109만 |
|---|
| 2025.10.24 | ₩6,110 | ₩6,821 | ₩6,077 | ₩6,821 | +11.62% | 177.8만 |
|---|
| 2025.10.23 | ₩5,869 | ₩6,057 | ₩5,762 | ₩6,003 | +2.28% | 229만 |
|---|
| 2025.10.22 | ₩5,976 | ₩6,003 | ₩5,782 | ₩5,869 | -1.79% | 124.7만 |
|---|
| 2025.10.21 | ₩6,043 | ₩6,124 | ₩5,950 | ₩5,963 | -1.33% | 107.6만 |
|---|
| 2025.10.20 | ₩6,244 | ₩6,358 | ₩6,010 | ₩6,043 | -3.22% | 89.9만 |
|---|
| 2025.10.17 | ₩6,070 | ₩6,258 | ₩5,983 | ₩6,204 | +2.21% | 99.7만 |
|---|
| 2025.10.16 | ₩6,392 | ₩6,425 | ₩6,084 | ₩6,124 | -4.19% | 108.1만 |
|---|
| 2025.10.15 | ₩6,285 | ₩6,432 | ₩6,231 | ₩6,432 | +2.35% | 113.8만 |
|---|
| 2025.10.14 | ₩6,231 | ₩6,352 | ₩6,157 | ₩6,204 | -0.43% | 128.2만 |
|---|
| 2025.10.13 | ₩6,258 | ₩6,385 | ₩6,110 | ₩6,338 | +1.28% | 91만 |
|---|
| 2025.10.10 | ₩6,512 | ₩6,566 | ₩6,084 | ₩6,151 | -5.56% | 103.6만 |
|---|