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 | ₩5,188 | ₩5,202 | ₩5,088 | ₩5,175 | -0.26% | 15.4만 |
| 2026.10.08 | ₩5,095 | ₩5,202 | ₩5,095 | ₩5,175 | +1.57% | 37.8만 |
| 2026.10.07 | ₩5,121 | ₩5,155 | ₩5,068 | ₩5,095 | -0.52% | 14.8만 |
| 2026.10.06 | ₩5,255 | ₩5,255 | ₩5,115 | ₩5,121 | -2.54% | 16.8만 |
| 2026.10.05 | ₩5,081 | ₩5,255 | ₩5,081 | ₩5,215 | +2.63% | 27.6만 |
| 2026.10.02 | ₩5,055 | ₩5,108 | ₩4,914 | ₩5,108 | +1.06% | 38.4만 |
| 2026.10.01 | ₩4,867 | ₩5,041 | ₩4,861 | ₩4,988 | +2.47% | 30.9만 |
| 2026.09.30 | ₩5,015 | ₩5,055 | ₩4,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,841 |
| -3.47% |
| 63.7만 |
| 2026.09.29 | ₩5,001 | ₩5,015 | ₩4,921 | ₩4,974 | -0.53% | 71.9만 |
|---|
| 2026.09.28 | ₩5,028 | ₩5,055 | ₩4,908 | ₩5,015 | -0.27% | 44.5만 |
|---|
| 2026.09.25 | ₩5,269 | ₩5,269 | ₩5,015 | ₩5,068 | -3.81% | 38.4만 |
|---|
| 2026.09.24 | ₩5,095 | ₩5,335 | ₩5,055 | ₩5,255 | +3.15% | 35.1만 |
|---|
| 2026.09.23 | ₩5,162 | ₩5,182 | ₩5,015 | ₩5,081 | -1.55% | 39.3만 |
|---|
| 2026.09.22 | ₩5,282 | ₩5,309 | ₩4,974 | ₩5,202 | -1.52% | 39만 |
|---|
| 2026.09.21 | ₩5,349 | ₩5,362 | ₩5,148 | ₩5,255 | -1.75% | 33.8만 |
|---|
| 2026.09.18 | ₩5,269 | ₩5,329 | ₩5,215 | ₩5,322 | +1.02% | 55.5만 |
|---|
| 2026.09.17 | ₩5,148 | ₩5,315 | ₩5,081 | ₩5,282 | +2.60% | 26.7만 |
|---|
| 2026.09.16 | ₩5,081 | ₩5,135 | ₩4,988 | ₩5,081 | 0.00% | 31.6만 |
|---|
| 2026.09.15 | ₩4,948 | ₩5,162 | ₩4,847 | ₩5,055 | +2.16% | 51.9만 |
|---|
| 2026.09.14 | ₩4,774 | ₩4,961 | ₩4,727 | ₩4,948 | +3.64% | 61.9만 |
|---|
| 2026.09.11 | ₩4,841 | ₩4,841 | ₩4,734 | ₩4,760 | -1.66% | 32.2만 |
|---|
| 2026.09.10 | ₩4,707 | ₩4,794 | ₩4,667 | ₩4,760 | +1.14% | 34.3만 |
|---|
| 2026.09.09 | ₩4,908 | ₩4,928 | ₩4,707 | ₩4,747 | -3.27% | 41.7만 |
|---|
| 2026.09.08 | ₩5,135 | ₩5,148 | ₩4,874 | ₩4,921 | -4.17% | 40.3만 |
|---|
| 2026.09.04 | ₩5,135 | ₩5,188 | ₩5,075 | ₩5,188 | +1.04% | 17.2만 |
|---|
| 2026.09.03 | ₩5,175 | ₩5,215 | ₩5,048 | ₩5,188 | +0.26% | 31.9만 |
|---|
| 2026.09.02 | ₩4,760 | ₩5,202 | ₩4,734 | ₩5,121 | +7.58% | 93만 |
|---|
| 2026.09.01 | ₩4,747 | ₩4,794 | ₩4,680 | ₩4,694 | -1.13% | 24만 |
|---|
| 2026.08.31 | ₩4,948 | ₩4,948 | ₩4,694 | ₩4,801 | -2.97% | 63.7만 |
|---|
| 2026.08.28 | ₩5,055 | ₩5,155 | ₩4,934 | ₩5,001 | -1.06% | 38.7만 |
|---|
| 2026.08.27 | ₩4,988 | ₩5,101 | ₩4,961 | ₩5,055 | +1.34% | 21.9만 |
|---|
| 2026.08.26 | ₩5,148 | ₩5,195 | ₩5,015 | ₩5,028 | -2.34% | 26.8만 |
|---|
| 2026.08.25 | ₩5,135 | ₩5,228 | ₩5,068 | ₩5,135 | 0.00% | 37.9만 |
|---|
| 2026.08.24 | ₩5,335 | ₩5,389 | ₩5,048 | ₩5,135 | -3.76% | 31.1만 |
|---|
| 2026.08.21 | ₩5,202 | ₩5,362 | ₩5,148 | ₩5,362 | +3.08% | 29.1만 |
|---|
| 2026.08.20 | ₩4,854 | ₩5,175 | ₩4,815 | ₩5,162 | +6.34% | 31.2만 |
|---|
| 2026.08.19 | ₩4,894 | ₩5,061 | ₩4,874 | ₩4,934 | +0.82% | 32.3만 |
|---|
| 2026.08.18 | ₩4,694 | ₩4,981 | ₩4,667 | ₩4,908 | +4.56% | 34.8만 |
|---|
| 2026.08.17 | ₩4,867 | ₩4,894 | ₩4,647 | ₩4,694 | -3.57% | 63.5만 |
|---|
| 2026.08.14 | ₩5,148 | ₩5,168 | ₩4,881 | ₩4,894 | -4.94% | 70.9만 |
|---|
| 2026.08.13 | ₩5,095 | ₩5,135 | ₩4,908 | ₩5,121 | +0.52% | 82.1만 |
|---|
| 2026.08.12 | ₩5,028 | ₩5,128 | ₩4,841 | ₩5,028 | 0.00% | 49.8만 |
|---|
| 2026.08.11 | ₩5,322 | ₩5,322 | ₩4,921 | ₩4,948 | -7.04% | 74.3만 |
|---|
| 2026.08.10 | ₩5,228 | ₩5,309 | ₩5,061 | ₩5,121 | -2.05% | 45.4만 |
|---|
| 2026.08.07 | ₩5,335 | ₩5,376 | ₩5,168 | ₩5,282 | -1.00% | 30.7만 |
|---|
| 2026.08.06 | ₩5,335 | ₩5,402 | ₩5,162 | ₩5,335 | 0.00% | 47만 |
|---|
| 2026.08.05 | ₩5,536 | ₩5,589 | ₩5,315 | ₩5,349 | -3.38% | 25.6만 |
|---|
| 2026.08.04 | ₩5,523 | ₩5,603 | ₩5,456 | ₩5,536 | +0.24% | 43.6만 |
|---|
| 2026.08.03 | ₩5,335 | ₩5,549 | ₩5,302 | ₩5,536 | +3.76% | 88만 |
|---|
| 2026.07.31 | ₩5,215 | ₩5,349 | ₩5,162 | ₩5,349 | +2.56% | 54.9만 |
|---|
| 2026.07.30 | ₩5,349 | ₩5,402 | ₩5,195 | ₩5,295 | -1.00% | 85.6만 |
|---|
| 2026.07.29 | ₩5,563 | ₩5,650 | ₩5,289 | ₩5,402 | -2.88% | 54.8만 |
|---|
| 2026.07.28 | ₩5,469 | ₩5,603 | ₩5,416 | ₩5,563 | +1.71% | 33.5만 |
|---|
| 2026.07.27 | ₩5,095 | ₩5,436 | ₩5,068 | ₩5,402 | +6.04% | 29.6만 |
|---|
| 2026.07.24 | ₩4,814 | ₩5,115 | ₩4,787 | ₩5,081 | +5.56% | 37.3만 |
|---|
| 2026.07.23 | ₩4,801 | ₩4,921 | ₩4,653 | ₩4,814 | +0.28% | 51.1만 |
|---|
| 2026.07.22 | ₩5,015 | ₩5,015 | ₩4,841 | ₩4,894 | -2.40% | 34.5만 |
|---|
| 2026.07.21 | ₩5,121 | ₩5,202 | ₩4,961 | ₩5,001 | -2.35% | 28.8만 |
|---|
| 2026.07.20 | ₩5,255 | ₩5,255 | ₩4,988 | ₩5,081 | -3.31% | 30.6만 |
|---|
| 2026.07.17 | ₩5,349 | ₩5,362 | ₩5,155 | ₩5,188 | -3.00% | 46만 |
|---|
| 2026.07.16 | ₩5,442 | ₩5,536 | ₩5,396 | ₩5,429 | -0.25% | 42.3만 |
|---|
| 2026.07.15 | ₩5,295 | ₩5,483 | ₩5,282 | ₩5,469 | +3.28% | 31.8만 |
|---|
| 2026.07.14 | ₩5,269 | ₩5,315 | ₩5,188 | ₩5,242 | -0.51% | 30만 |
|---|
| 2026.07.13 | ₩5,456 | ₩5,536 | ₩5,182 | ₩5,188 | -4.90% | 41.8만 |
|---|
| 2026.07.10 | ₩5,389 | ₩5,476 | ₩5,362 | ₩5,456 | +1.24% | 29.4만 |
|---|
| 2026.07.09 | ₩5,202 | ₩5,492 | ₩5,188 | ₩5,429 | +4.37% | 32.2만 |
|---|
| 2026.07.08 | ₩5,442 | ₩5,442 | ₩5,202 | ₩5,228 | -3.93% | 30.4만 |
|---|
| 2026.07.07 | ₩5,656 | ₩5,670 | ₩5,396 | ₩5,402 | -4.49% | 30.9만 |
|---|
| 2026.07.06 | ₩5,670 | ₩5,670 | ₩5,523 | ₩5,589 | -1.42% | 32.3만 |
|---|
| 2026.07.02 | ₩5,630 | ₩5,696 | ₩5,549 | ₩5,670 | +0.71% | 35.8만 |
|---|
| 2026.07.01 | ₩5,670 | ₩5,814 | ₩5,596 | ₩5,616 | -0.94% | 81.3만 |
|---|
| 2026.06.30 | ₩5,670 | ₩5,803 | ₩5,583 | ₩5,616 | -0.94% | 84.2만 |
|---|
| 2026.06.29 | ₩5,710 | ₩6,078 | ₩5,610 | ₩5,696 | -0.23% | 555만 |
|---|
| 2026.06.26 | ₩4,212 | ₩4,814 | ₩4,212 | ₩4,787 | +13.65% | 170.6만 |
|---|
| 2026.06.25 | ₩4,359 | ₩4,386 | ₩4,205 | ₩4,252 | -2.45% | 30.7만 |
|---|
| 2026.06.24 | ₩4,266 | ₩4,399 | ₩4,226 | ₩4,359 | +2.19% | 41.6만 |
|---|
| 2026.06.23 | ₩4,239 | ₩4,379 | ₩4,226 | ₩4,226 | -0.32% | 41.3만 |
|---|
| 2026.06.22 | ₩4,533 | ₩4,653 | ₩4,252 | ₩4,252 | -6.19% | 51.4만 |
|---|
| 2026.06.18 | ₩4,453 | ₩4,573 | ₩4,295 | ₩4,533 | +1.80% | 106.2만 |
|---|
| 2026.06.17 | ₩4,413 | ₩4,700 | ₩4,339 | ₩4,440 | +0.61% | 73.9만 |
|---|
| 2026.06.16 | ₩4,493 | ₩4,640 | ₩4,319 | ₩4,386 | -2.38% | 69.9만 |
|---|
| 2026.06.15 | ₩4,520 | ₩4,613 | ₩4,440 | ₩4,506 | -0.30% | 51.7만 |
|---|
| 2026.06.12 | ₩4,587 | ₩4,680 | ₩4,506 | ₩4,506 | -1.75% | 26.7만 |
|---|
| 2026.06.11 | ₩4,587 | ₩4,640 | ₩4,440 | ₩4,573 | -0.29% | 32.7만 |
|---|
| 2026.06.10 | ₩4,600 | ₩4,647 | ₩4,506 | ₩4,520 | -1.74% | 24.8만 |
|---|
| 2026.06.09 | ₩4,640 | ₩4,760 | ₩4,526 | ₩4,587 | -1.15% | 28.6만 |
|---|
| 2026.06.08 | ₩4,707 | ₩4,707 | ₩4,613 | ₩4,613 | -1.99% | 30.9만 |
|---|
| 2026.06.05 | ₩4,934 | ₩4,934 | ₩4,613 | ₩4,640 | -5.96% | 38만 |
|---|
| 2026.06.04 | ₩4,948 | ₩5,041 | ₩4,887 | ₩4,974 | +0.54% | 44.9만 |
|---|
| 2026.06.03 | ₩5,242 | ₩5,242 | ₩4,734 | ₩4,881 | -6.89% | 75.9만 |
|---|
| 2026.06.02 | ₩5,349 | ₩5,643 | ₩5,249 | ₩5,255 | -1.75% | 96.2만 |
|---|
| 2026.06.01 | ₩5,175 | ₩5,523 | ₩5,108 | ₩5,389 | +4.13% | 119.4만 |
|---|
| 2026.05.29 | ₩5,068 | ₩5,282 | ₩5,015 | ₩5,188 | +2.37% | 46.7만 |
|---|
| 2026.05.28 | ₩5,015 | ₩5,095 | ₩4,968 | ₩5,055 | +0.80% | 36만 |
|---|
| 2026.05.27 | ₩5,068 | ₩5,162 | ₩4,994 | ₩5,015 | -1.06% | 39.1만 |
|---|
| 2026.05.26 | ₩4,667 | ₩5,081 | ₩4,624 | ₩5,015 | +7.45% | 55만 |
|---|
| 2026.05.22 | ₩4,480 | ₩4,680 | ₩4,413 | ₩4,667 | +4.18% | 40.2만 |
|---|
| 2026.05.21 | ₩4,346 | ₩4,493 | ₩4,239 | ₩4,480 | +3.08% | 28.8만 |
|---|
| 2026.05.20 | ₩4,573 | ₩4,600 | ₩4,326 | ₩4,426 | -3.22% | 82.4만 |
|---|
| 2026.05.19 | ₩4,680 | ₩4,754 | ₩4,546 | ₩4,587 | -2.00% | 43.5만 |
|---|
| 2026.05.18 | ₩4,613 | ₩4,834 | ₩4,573 | ₩4,694 | +1.74% | 47.6만 |
|---|
| 2026.05.15 | ₩4,453 | ₩4,653 | ₩4,426 | ₩4,640 | +4.20% | 60.2만 |
|---|
| 2026.05.14 | ₩4,399 | ₩4,541 | ₩4,346 | ₩4,506 | +2.43% | 44.2만 |
|---|
| 2026.05.13 | ₩4,440 | ₩4,506 | ₩4,333 | ₩4,426 | -0.30% | 86.6만 |
|---|
| 2026.05.12 | ₩4,493 | ₩4,506 | ₩4,346 | ₩4,493 | 0.00% | 40.6만 |
|---|
| 2026.05.11 | ₩4,747 | ₩4,747 | ₩4,413 | ₩4,480 | -5.63% | 55만 |
|---|
| 2026.05.08 | ₩4,760 | ₩4,801 | ₩4,580 | ₩4,734 | -0.56% | 57.9만 |
|---|
| 2026.05.07 | ₩4,573 | ₩4,760 | ₩4,546 | ₩4,667 | +2.05% | 49.9만 |
|---|
| 2026.05.06 | ₩4,774 | ₩4,814 | ₩4,600 | ₩4,613 | -3.36% | 79.5만 |
|---|
| 2026.05.05 | ₩5,115 | ₩5,265 | ₩4,680 | ₩4,774 | -6.67% | 130.4만 |
|---|
| 2026.05.04 | ₩5,162 | ₩5,489 | ₩5,148 | ₩5,349 | +3.63% | 142.5만 |
|---|
| 2026.05.01 | ₩5,162 | ₩5,188 | ₩5,001 | ₩5,162 | 0.00% | 146.5만 |
|---|
| 2026.04.30 | ₩5,028 | ₩5,135 | ₩4,908 | ₩5,068 | +0.80% | 76.7만 |
|---|
| 2026.04.29 | ₩5,362 | ₩5,376 | ₩5,028 | ₩5,041 | -5.99% | 79.7만 |
|---|
| 2026.04.28 | ₩5,282 | ₩5,563 | ₩5,282 | ₩5,429 | +2.78% | 100.1만 |
|---|
| 2026.04.27 | ₩5,015 | ₩5,536 | ₩4,961 | ₩5,402 | +7.73% | 184.2만 |
|---|
| 2026.04.24 | ₩5,349 | ₩5,389 | ₩4,854 | ₩4,894 | -8.50% | 155.7만 |
|---|
| 2026.04.23 | ₩5,215 | ₩5,476 | ₩5,101 | ₩5,376 | +3.08% | 282.6만 |
|---|
| 2026.04.22 | ₩5,121 | ₩5,309 | ₩5,033 | ₩5,295 | +3.39% | 113만 |
|---|
| 2026.04.21 | ₩5,376 | ₩5,469 | ₩5,081 | ₩5,095 | -5.22% | 129.3만 |
|---|
| 2026.04.20 | ₩5,456 | ₩5,549 | ₩5,175 | ₩5,416 | -0.74% | 373.6만 |
|---|
| 2026.04.17 | ₩5,315 | ₩5,737 | ₩4,988 | ₩5,496 | +3.40% | 2511.1만 |
|---|
| 2026.04.16 | ₩4,185 | ₩4,306 | ₩4,145 | ₩4,252 | +1.60% | 54.2만 |
|---|
| 2026.04.15 | ₩4,105 | ₩4,272 | ₩4,105 | ₩4,212 | +2.61% | 70.8만 |
|---|
| 2026.04.14 | ₩4,239 | ₩4,399 | ₩4,065 | ₩4,105 | -3.15% | 95만 |
|---|
| 2026.04.13 | ₩3,958 | ₩4,185 | ₩3,905 | ₩4,159 | +5.07% | 99.7만 |
|---|
| 2026.04.10 | ₩3,851 | ₩4,199 | ₩3,851 | ₩4,025 | +4.51% | 184.5만 |
|---|
| 2026.04.09 | ₩3,610 | ₩3,838 | ₩3,530 | ₩3,824 | +5.93% | 163.5만 |
|---|
| 2026.04.08 | ₩3,290 | ₩3,651 | ₩3,269 | ₩3,637 | +10.57% | 305.5만 |
|---|
| 2026.04.07 | ₩3,263 | ₩3,330 | ₩3,076 | ₩3,209 | -1.64% | 284.8만 |
|---|
| 2026.04.06 | ₩3,450 | ₩3,597 | ₩3,276 | ₩3,276 | -5.04% | 135.3만 |
|---|
| 2026.04.02 | ₩3,477 | ₩3,477 | ₩3,209 | ₩3,450 | -0.77% | 292만 |
|---|
| 2026.04.01 | ₩3,570 | ₩3,597 | ₩3,203 | ₩3,437 | -3.75% | 257.1만 |
|---|
| 2026.03.31 | ₩4,132 | ₩4,139 | ₩3,463 | ₩3,477 | -15.86% | 242.8만 |
|---|
| 2026.03.30 | ₩4,373 | ₩4,453 | ₩4,092 | ₩4,172 | -4.59% | 95.3만 |
|---|
| 2026.03.27 | ₩4,025 | ₩4,132 | ₩4,005 | ₩4,092 | +1.66% | 93.2만 |
|---|
| 2026.03.26 | ₩4,038 | ₩4,179 | ₩4,012 | ₩4,065 | +0.66% | 129.6만 |
|---|
| 2026.03.25 | ₩3,731 | ₩4,139 | ₩3,731 | ₩4,119 | +10.39% | 174.7만 |
|---|
| 2026.03.24 | ₩3,664 | ₩3,751 | ₩3,644 | ₩3,704 | +1.09% | 91.3만 |
|---|
| 2026.03.23 | ₩3,570 | ₩3,731 | ₩3,497 | ₩3,717 | +4.12% | 117.3만 |
|---|
| 2026.03.20 | ₩3,544 | ₩3,577 | ₩3,423 | ₩3,463 | -2.26% | 107.7만 |
|---|
| 2026.03.19 | ₩3,704 | ₩3,737 | ₩3,524 | ₩3,544 | -4.33% | 82만 |
|---|
| 2026.03.18 | ₩3,838 | ₩3,865 | ₩3,704 | ₩3,717 | -3.14% | 96만 |
|---|
| 2026.03.17 | ₩3,597 | ₩3,905 | ₩3,570 | ₩3,878 | +7.81% | 130.5만 |
|---|
| 2026.03.16 | ₩3,584 | ₩3,624 | ₩3,423 | ₩3,557 | -0.75% | 130.9만 |
|---|
| 2026.03.13 | ₩3,624 | ₩3,697 | ₩3,550 | ₩3,570 | -1.48% | 115.6만 |
|---|
| 2026.03.12 | ₩3,717 | ₩3,885 | ₩3,597 | ₩3,624 | -2.52% | 118.3만 |
|---|
| 2026.03.11 | ₩3,985 | ₩4,045 | ₩3,751 | ₩3,798 | -4.70% | 186.7만 |
|---|
| 2026.03.10 | ₩3,744 | ₩4,219 | ₩3,744 | ₩4,065 | +8.57% | 278.8만 |
|---|
| 2026.03.09 | ₩3,824 | ₩3,863 | ₩3,723 | ₩3,758 | -1.75% | 139.8만 |
|---|
| 2026.03.06 | ₩3,905 | ₩3,971 | ₩3,778 | ₩3,931 | +0.68% | 112.1만 |
|---|
| 2026.03.05 | ₩4,132 | ₩4,252 | ₩3,945 | ₩4,052 | -1.94% | 94만 |
|---|
| 2026.03.04 | ₩4,052 | ₩4,379 | ₩3,998 | ₩4,159 | +2.64% | 234.8만 |
|---|
| 2026.03.03 | ₩3,731 | ₩4,032 | ₩3,707 | ₩4,012 | +7.53% | 277.2만 |
|---|
| 2026.03.02 | ₩3,610 | ₩4,005 | ₩3,610 | ₩3,878 | +7.41% | 233.9만 |
|---|
| 2026.02.27 | ₩3,891 | ₩3,931 | ₩3,704 | ₩3,717 | -4.47% | 220.3만 |
|---|
| 2026.02.26 | ₩3,971 | ₩4,050 | ₩3,878 | ₩3,945 | -0.67% | 103.3만 |
|---|
| 2026.02.25 | ₩3,918 | ₩4,012 | ₩3,784 | ₩3,998 | +2.05% | 102.2만 |
|---|
| 2026.02.24 | ₩4,078 | ₩4,105 | ₩3,851 | ₩3,878 | -4.92% | 178.3만 |
|---|
| 2026.02.23 | ₩4,306 | ₩4,319 | ₩4,058 | ₩4,092 | -4.97% | 110.5만 |
|---|
| 2026.02.20 | ₩4,185 | ₩4,399 | ₩4,185 | ₩4,373 | +4.47% | 127.1만 |
|---|
| 2026.02.19 | ₩4,145 | ₩4,246 | ₩4,078 | ₩4,199 | +1.29% | 104.7만 |
|---|
| 2026.02.18 | ₩4,119 | ₩4,279 | ₩4,025 | ₩4,226 | +2.60% | 103.8만 |
|---|
| 2026.02.17 | ₩4,052 | ₩4,205 | ₩3,998 | ₩4,078 | +0.66% | 109.5만 |
|---|
| 2026.02.13 | ₩4,025 | ₩4,165 | ₩3,744 | ₩4,052 | +0.66% | 186.2만 |
|---|
| 2026.02.12 | ₩4,399 | ₩4,440 | ₩4,025 | ₩4,065 | -7.60% | 104.2만 |
|---|
| 2026.02.11 | ₩4,533 | ₩4,546 | ₩4,306 | ₩4,386 | -3.24% | 85.7만 |
|---|
| 2026.02.10 | ₩4,346 | ₩4,526 | ₩4,319 | ₩4,493 | +3.38% | 68.8만 |
|---|
| 2026.02.09 | ₩4,520 | ₩4,533 | ₩4,333 | ₩4,346 | -3.85% | 97.3만 |
|---|
| 2026.02.06 | ₩4,520 | ₩4,573 | ₩4,453 | ₩4,520 | 0.00% | 218.8만 |
|---|
| 2026.02.05 | ₩4,600 | ₩4,653 | ₩4,419 | ₩4,493 | -2.33% | 102.4만 |
|---|
| 2026.02.04 | ₩4,520 | ₩4,640 | ₩4,406 | ₩4,600 | +1.78% | 134.2만 |
|---|
| 2026.02.03 | ₩4,640 | ₩4,653 | ₩4,413 | ₩4,506 | -2.88% | 117.8만 |
|---|
| 2026.02.02 | ₩4,680 | ₩4,787 | ₩4,640 | ₩4,667 | -0.29% | 63.3만 |
|---|
| 2026.01.30 | ₩4,707 | ₩4,774 | ₩4,640 | ₩4,667 | -0.85% | 99.4만 |
|---|
| 2026.01.29 | ₩4,680 | ₩4,754 | ₩4,580 | ₩4,734 | +1.14% | 53.6만 |
|---|
| 2026.01.28 | ₩4,707 | ₩4,787 | ₩4,640 | ₩4,707 | 0.00% | 94.8만 |
|---|
| 2026.01.27 | ₩4,613 | ₩4,707 | ₩4,553 | ₩4,667 | +1.16% | 68.4만 |
|---|
| 2026.01.26 | ₩4,801 | ₩4,827 | ₩4,633 | ₩4,640 | -3.34% | 45.7만 |
|---|
| 2026.01.23 | ₩4,854 | ₩4,894 | ₩4,760 | ₩4,787 | -1.38% | 124.3만 |
|---|
| 2026.01.22 | ₩4,720 | ₩4,988 | ₩4,720 | ₩4,867 | +3.12% | 98.5만 |
|---|
| 2026.01.21 | ₩4,573 | ₩4,767 | ₩4,546 | ₩4,694 | +2.63% | 57.5만 |
|---|
| 2026.01.20 | ₩4,640 | ₩4,720 | ₩4,520 | ₩4,546 | -2.02% | 67.3만 |
|---|
| 2026.01.16 | ₩4,827 | ₩4,841 | ₩4,660 | ₩4,734 | -1.94% | 104.8만 |
|---|
| 2026.01.15 | ₩4,787 | ₩4,921 | ₩4,734 | ₩4,814 | +0.56% | 129만 |
|---|
| 2026.01.14 | ₩4,734 | ₩4,787 | ₩4,667 | ₩4,774 | +0.85% | 38.5만 |
|---|
| 2026.01.13 | ₩5,095 | ₩5,128 | ₩4,694 | ₩4,720 | -7.35% | 62.3만 |
|---|
| 2026.01.12 | ₩5,028 | ₩5,168 | ₩5,001 | ₩5,108 | +1.60% | 59.3만 |
|---|
| 2026.01.09 | ₩5,081 | ₩5,128 | ₩4,941 | ₩5,081 | 0.00% | 30.1만 |
|---|
| 2026.01.08 | ₩5,015 | ₩5,202 | ₩5,008 | ₩5,081 | +1.33% | 36.7만 |
|---|
| 2026.01.07 | ₩4,867 | ₩5,055 | ₩4,814 | ₩5,041 | +3.57% | 53.4만 |
|---|
| 2026.01.06 | ₩4,854 | ₩4,908 | ₩4,801 | ₩4,867 | +0.28% | 52.9만 |
|---|
| 2026.01.05 | ₩4,827 | ₩5,061 | ₩4,827 | ₩4,894 | +1.39% | 49.5만 |
|---|
| 2026.01.02 | ₩4,894 | ₩4,934 | ₩4,834 | ₩4,841 | -1.09% | 90.5만 |
|---|
| 2025.12.31 | ₩4,774 | ₩4,894 | ₩4,774 | ₩4,881 | +2.24% | 83.4만 |
|---|
| 2025.12.30 | ₩4,921 | ₩4,941 | ₩4,774 | ₩4,774 | -2.99% | 74.6만 |
|---|
| 2025.12.29 | ₩4,948 | ₩4,981 | ₩4,908 | ₩4,921 | -0.54% | 104.4만 |
|---|
| 2025.12.26 | ₩4,921 | ₩4,988 | ₩4,867 | ₩4,961 | +0.82% | 51.5만 |
|---|
| 2025.12.24 | ₩4,881 | ₩4,994 | ₩4,827 | ₩4,961 | +1.64% | 32.8만 |
|---|
| 2025.12.23 | ₩5,055 | ₩5,081 | ₩4,861 | ₩4,881 | -3.44% | 70.5만 |
|---|
| 2025.12.22 | ₩5,081 | ₩5,329 | ₩5,015 | ₩5,055 | -0.53% | 92.8만 |
|---|
| 2025.12.19 | ₩5,228 | ₩5,302 | ₩5,015 | ₩5,068 | -3.07% | 311.3만 |
|---|
| 2025.12.18 | ₩5,148 | ₩5,315 | ₩5,108 | ₩5,228 | +1.56% | 141.9만 |
|---|
| 2025.12.17 | ₩4,934 | ₩5,188 | ₩4,908 | ₩5,121 | +3.79% | 129.9만 |
|---|
| 2025.12.16 | ₩4,506 | ₩4,934 | ₩4,453 | ₩4,934 | +9.50% | 188.5만 |
|---|
| 2025.12.15 | ₩4,653 | ₩4,653 | ₩4,493 | ₩4,546 | -2.30% | 182.6만 |
|---|
| 2025.12.12 | ₩4,680 | ₩4,707 | ₩4,426 | ₩4,613 | -1.43% | 193.2만 |
|---|
| 2025.12.11 | ₩4,587 | ₩4,667 | ₩4,473 | ₩4,640 | +1.17% | 155.6만 |
|---|
| 2025.12.10 | ₩4,694 | ₩4,760 | ₩4,520 | ₩4,573 | -2.56% | 106.2만 |
|---|
| 2025.12.09 | ₩4,573 | ₩4,700 | ₩4,546 | ₩4,694 | +2.63% | 148.1만 |
|---|
| 2025.12.08 | ₩4,694 | ₩4,694 | ₩4,500 | ₩4,560 | -2.85% | 241.9만 |
|---|
| 2025.12.05 | ₩4,653 | ₩4,727 | ₩4,613 | ₩4,680 | +0.57% | 65.2만 |
|---|
| 2025.12.04 | ₩4,694 | ₩4,734 | ₩4,573 | ₩4,653 | -0.85% | 61.6만 |
|---|
| 2025.12.03 | ₩4,546 | ₩4,760 | ₩4,546 | ₩4,680 | +2.94% | 80만 |
|---|
| 2025.12.02 | ₩4,480 | ₩4,627 | ₩4,440 | ₩4,560 | +1.79% | 132만 |
|---|
| 2025.12.01 | ₩4,399 | ₩4,573 | ₩4,359 | ₩4,480 | +1.82% | 74.8만 |
|---|
| 2025.11.28 | ₩4,440 | ₩4,533 | ₩4,373 | ₩4,440 | 0.00% | 67.3만 |
|---|
| 2025.11.26 | ₩4,399 | ₩4,526 | ₩4,399 | ₩4,426 | +0.61% | 76.6만 |
|---|
| 2025.11.25 | ₩4,239 | ₩4,466 | ₩4,232 | ₩4,413 | +4.10% | 82.9만 |
|---|
| 2025.11.24 | ₩4,199 | ₩4,259 | ₩4,105 | ₩4,212 | +0.32% | 94.7만 |
|---|
| 2025.11.21 | ₩4,025 | ₩4,259 | ₩3,985 | ₩4,226 | +4.98% | 134.6만 |
|---|
| 2025.11.20 | ₩4,159 | ₩4,199 | ₩3,978 | ₩4,012 | -3.54% | 165.2만 |
|---|
| 2025.11.19 | ₩4,453 | ₩4,453 | ₩4,092 | ₩4,105 | -7.81% | 139.1만 |
|---|
| 2025.11.18 | ₩4,480 | ₩4,506 | ₩4,339 | ₩4,453 | -0.60% | 144.9만 |
|---|
| 2025.11.17 | ₩4,747 | ₩4,747 | ₩4,453 | ₩4,493 | -5.35% | 183.2만 |
|---|
| 2025.11.14 | ₩4,653 | ₩4,821 | ₩4,520 | ₩4,774 | +2.59% | 173만 |
|---|
| 2025.11.13 | ₩4,760 | ₩4,874 | ₩4,613 | ₩4,680 | -1.69% | 164.5만 |
|---|
| 2025.11.12 | ₩5,015 | ₩5,121 | ₩4,780 | ₩4,827 | -3.73% | 152.8만 |
|---|
| 2025.11.11 | ₩4,707 | ₩5,349 | ₩4,373 | ₩5,068 | +7.67% | 147.1만 |
|---|
| 2025.11.10 | ₩5,175 | ₩5,208 | ₩4,948 | ₩5,001 | -3.36% | 159만 |
|---|
| 2025.11.07 | ₩5,162 | ₩5,235 | ₩5,015 | ₩5,081 | -1.55% | 187만 |
|---|
| 2025.11.06 | ₩5,603 | ₩5,676 | ₩5,162 | ₩5,188 | -7.40% | 170.2만 |
|---|
| 2025.11.05 | ₩5,563 | ₩5,683 | ₩5,516 | ₩5,656 | +1.68% | 154.9만 |
|---|
| 2025.11.04 | ₩5,790 | ₩5,790 | ₩5,509 | ₩5,523 | -4.62% | 218.9만 |
|---|
| 2025.11.03 | ₩5,737 | ₩5,897 | ₩5,610 | ₩5,803 | +1.17% | 251만 |
|---|
| 2025.10.31 | ₩5,937 | ₩6,024 | ₩5,683 | ₩5,737 | -3.38% | 216.7만 |
|---|
| 2025.10.30 | ₩6,485 | ₩6,512 | ₩5,910 | ₩5,937 | -8.45% | 133.7만 |
|---|
| 2025.10.29 | ₩6,887 | ₩6,887 | ₩6,445 | ₩6,485 | -5.83% | 117.9만 |
|---|
| 2025.10.28 | ₩6,753 | ₩7,020 | ₩6,646 | ₩6,953 | +2.97% | 84.2만 |
|---|
| 2025.10.27 | ₩6,873 | ₩6,927 | ₩6,519 | ₩6,753 | -1.75% | 109만 |
|---|
| 2025.10.24 | ₩6,098 | ₩6,806 | ₩6,064 | ₩6,806 | +11.62% | 177.8만 |
|---|
| 2025.10.23 | ₩5,857 | ₩6,044 | ₩5,750 | ₩5,991 | +2.28% | 229만 |
|---|
| 2025.10.22 | ₩5,964 | ₩5,991 | ₩5,770 | ₩5,857 | -1.79% | 124.7만 |
|---|
| 2025.10.21 | ₩6,031 | ₩6,111 | ₩5,937 | ₩5,951 | -1.33% | 107.6만 |
|---|
| 2025.10.20 | ₩6,231 | ₩6,345 | ₩5,997 | ₩6,031 | -3.22% | 89.9만 |
|---|
| 2025.10.17 | ₩6,058 | ₩6,245 | ₩5,971 | ₩6,191 | +2.21% | 99.7만 |
|---|
| 2025.10.16 | ₩6,378 | ₩6,412 | ₩6,071 | ₩6,111 | -4.19% | 108.1만 |
|---|
| 2025.10.15 | ₩6,271 | ₩6,419 | ₩6,218 | ₩6,419 | +2.35% | 113.8만 |
|---|
| 2025.10.14 | ₩6,218 | ₩6,338 | ₩6,144 | ₩6,191 | -0.43% | 128.2만 |
|---|
| 2025.10.13 | ₩6,245 | ₩6,372 | ₩6,098 | ₩6,325 | +1.28% | 91만 |
|---|
| 2025.10.10 | ₩6,499 | ₩6,552 | ₩6,071 | ₩6,138 | -5.56% | 103.6만 |
|---|