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 | ₩5,179 | ₩5,192 | ₩5,079 | ₩5,166 | -0.26% | 15.4만 |
| 2026.10.08 | ₩5,086 | ₩5,192 | ₩5,086 | ₩5,166 | +1.57% | 37.8만 |
| 2026.10.07 | ₩5,112 | ₩5,146 | ₩5,059 | ₩5,086 | -0.52% | 14.8만 |
| 2026.10.06 | ₩5,246 | ₩5,246 | ₩5,106 | ₩5,112 | -2.54% | 16.8만 |
| 2026.10.05 | ₩5,072 | ₩5,246 | ₩5,072 | ₩5,206 | +2.63% | 27.6만 |
| 2026.10.02 | ₩5,045 | ₩5,099 | ₩4,905 | ₩5,099 | +1.06% | 38.4만 |
| 2026.10.01 | ₩4,859 | ₩5,032 | ₩4,852 | ₩4,979 | +2.47% | 30.9만 |
| 2026.09.30 | ₩5,005 | ₩5,045 | ₩4,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,832 |
| -3.47% |
| 63.7만 |
| 2026.09.29 | ₩4,992 | ₩5,005 | ₩4,912 | ₩4,965 | -0.53% | 71.9만 |
|---|
| 2026.09.28 | ₩5,019 | ₩5,045 | ₩4,899 | ₩5,005 | -0.27% | 44.5만 |
|---|
| 2026.09.25 | ₩5,259 | ₩5,259 | ₩5,005 | ₩5,059 | -3.81% | 38.4만 |
|---|
| 2026.09.24 | ₩5,086 | ₩5,326 | ₩5,045 | ₩5,246 | +3.15% | 35.1만 |
|---|
| 2026.09.23 | ₩5,152 | ₩5,172 | ₩5,005 | ₩5,072 | -1.55% | 39.3만 |
|---|
| 2026.09.22 | ₩5,272 | ₩5,299 | ₩4,965 | ₩5,192 | -1.52% | 39만 |
|---|
| 2026.09.21 | ₩5,339 | ₩5,352 | ₩5,139 | ₩5,246 | -1.75% | 33.8만 |
|---|
| 2026.09.18 | ₩5,259 | ₩5,319 | ₩5,206 | ₩5,312 | +1.02% | 55.5만 |
|---|
| 2026.09.17 | ₩5,139 | ₩5,306 | ₩5,072 | ₩5,272 | +2.60% | 26.7만 |
|---|
| 2026.09.16 | ₩5,072 | ₩5,126 | ₩4,979 | ₩5,072 | 0.00% | 31.6만 |
|---|
| 2026.09.15 | ₩4,939 | ₩5,152 | ₩4,839 | ₩5,045 | +2.16% | 51.9만 |
|---|
| 2026.09.14 | ₩4,765 | ₩4,952 | ₩4,718 | ₩4,939 | +3.64% | 61.9만 |
|---|
| 2026.09.11 | ₩4,832 | ₩4,832 | ₩4,725 | ₩4,752 | -1.66% | 32.2만 |
|---|
| 2026.09.10 | ₩4,698 | ₩4,785 | ₩4,658 | ₩4,752 | +1.14% | 34.3만 |
|---|
| 2026.09.09 | ₩4,899 | ₩4,919 | ₩4,698 | ₩4,738 | -3.27% | 41.7만 |
|---|
| 2026.09.08 | ₩5,126 | ₩5,139 | ₩4,865 | ₩4,912 | -4.17% | 40.3만 |
|---|
| 2026.09.04 | ₩5,126 | ₩5,179 | ₩5,065 | ₩5,179 | +1.04% | 17.2만 |
|---|
| 2026.09.03 | ₩5,166 | ₩5,206 | ₩5,039 | ₩5,179 | +0.26% | 31.9만 |
|---|
| 2026.09.02 | ₩4,752 | ₩5,192 | ₩4,725 | ₩5,112 | +7.58% | 93만 |
|---|
| 2026.09.01 | ₩4,738 | ₩4,785 | ₩4,672 | ₩4,685 | -1.13% | 24만 |
|---|
| 2026.08.31 | ₩4,939 | ₩4,939 | ₩4,685 | ₩4,792 | -2.97% | 63.7만 |
|---|
| 2026.08.28 | ₩5,045 | ₩5,146 | ₩4,925 | ₩4,992 | -1.06% | 38.7만 |
|---|
| 2026.08.27 | ₩4,979 | ₩5,092 | ₩4,952 | ₩5,045 | +1.34% | 21.9만 |
|---|
| 2026.08.26 | ₩5,139 | ₩5,186 | ₩5,005 | ₩5,019 | -2.34% | 26.8만 |
|---|
| 2026.08.25 | ₩5,126 | ₩5,219 | ₩5,059 | ₩5,126 | 0.00% | 37.9만 |
|---|
| 2026.08.24 | ₩5,326 | ₩5,379 | ₩5,039 | ₩5,126 | -3.76% | 31.1만 |
|---|
| 2026.08.21 | ₩5,192 | ₩5,352 | ₩5,139 | ₩5,352 | +3.08% | 29.1만 |
|---|
| 2026.08.20 | ₩4,845 | ₩5,166 | ₩4,807 | ₩5,152 | +6.34% | 31.2만 |
|---|
| 2026.08.19 | ₩4,885 | ₩5,052 | ₩4,865 | ₩4,925 | +0.82% | 32.3만 |
|---|
| 2026.08.18 | ₩4,685 | ₩4,972 | ₩4,658 | ₩4,899 | +4.56% | 34.8만 |
|---|
| 2026.08.17 | ₩4,859 | ₩4,885 | ₩4,638 | ₩4,685 | -3.57% | 63.5만 |
|---|
| 2026.08.14 | ₩5,139 | ₩5,159 | ₩4,872 | ₩4,885 | -4.94% | 70.9만 |
|---|
| 2026.08.13 | ₩5,086 | ₩5,126 | ₩4,899 | ₩5,112 | +0.52% | 82.1만 |
|---|
| 2026.08.12 | ₩5,019 | ₩5,119 | ₩4,832 | ₩5,019 | 0.00% | 49.8만 |
|---|
| 2026.08.11 | ₩5,312 | ₩5,312 | ₩4,912 | ₩4,939 | -7.04% | 74.3만 |
|---|
| 2026.08.10 | ₩5,219 | ₩5,299 | ₩5,052 | ₩5,112 | -2.05% | 45.4만 |
|---|
| 2026.08.07 | ₩5,326 | ₩5,366 | ₩5,159 | ₩5,272 | -1.00% | 30.7만 |
|---|
| 2026.08.06 | ₩5,326 | ₩5,393 | ₩5,152 | ₩5,326 | 0.00% | 47만 |
|---|
| 2026.08.05 | ₩5,526 | ₩5,579 | ₩5,306 | ₩5,339 | -3.38% | 25.6만 |
|---|
| 2026.08.04 | ₩5,513 | ₩5,593 | ₩5,446 | ₩5,526 | +0.24% | 43.6만 |
|---|
| 2026.08.03 | ₩5,326 | ₩5,539 | ₩5,292 | ₩5,526 | +3.76% | 88만 |
|---|
| 2026.07.31 | ₩5,206 | ₩5,339 | ₩5,152 | ₩5,339 | +2.56% | 54.9만 |
|---|
| 2026.07.30 | ₩5,339 | ₩5,393 | ₩5,186 | ₩5,286 | -1.00% | 85.6만 |
|---|
| 2026.07.29 | ₩5,553 | ₩5,639 | ₩5,279 | ₩5,393 | -2.88% | 54.8만 |
|---|
| 2026.07.28 | ₩5,459 | ₩5,593 | ₩5,406 | ₩5,553 | +1.71% | 33.5만 |
|---|
| 2026.07.27 | ₩5,086 | ₩5,426 | ₩5,059 | ₩5,393 | +6.04% | 29.6만 |
|---|
| 2026.07.24 | ₩4,805 | ₩5,106 | ₩4,779 | ₩5,072 | +5.56% | 37.3만 |
|---|
| 2026.07.23 | ₩4,792 | ₩4,912 | ₩4,645 | ₩4,805 | +0.28% | 51.1만 |
|---|
| 2026.07.22 | ₩5,005 | ₩5,005 | ₩4,832 | ₩4,885 | -2.40% | 34.5만 |
|---|
| 2026.07.21 | ₩5,112 | ₩5,192 | ₩4,952 | ₩4,992 | -2.35% | 28.8만 |
|---|
| 2026.07.20 | ₩5,246 | ₩5,246 | ₩4,979 | ₩5,072 | -3.31% | 30.6만 |
|---|
| 2026.07.17 | ₩5,339 | ₩5,352 | ₩5,146 | ₩5,179 | -3.00% | 46만 |
|---|
| 2026.07.16 | ₩5,433 | ₩5,526 | ₩5,386 | ₩5,419 | -0.25% | 42.3만 |
|---|
| 2026.07.15 | ₩5,286 | ₩5,473 | ₩5,272 | ₩5,459 | +3.28% | 31.8만 |
|---|
| 2026.07.14 | ₩5,259 | ₩5,306 | ₩5,179 | ₩5,232 | -0.51% | 30만 |
|---|
| 2026.07.13 | ₩5,446 | ₩5,526 | ₩5,172 | ₩5,179 | -4.90% | 41.8만 |
|---|
| 2026.07.10 | ₩5,379 | ₩5,466 | ₩5,352 | ₩5,446 | +1.24% | 29.4만 |
|---|
| 2026.07.09 | ₩5,192 | ₩5,482 | ₩5,179 | ₩5,419 | +4.37% | 32.2만 |
|---|
| 2026.07.08 | ₩5,433 | ₩5,433 | ₩5,192 | ₩5,219 | -3.93% | 30.4만 |
|---|
| 2026.07.07 | ₩5,646 | ₩5,659 | ₩5,386 | ₩5,393 | -4.49% | 30.9만 |
|---|
| 2026.07.06 | ₩5,659 | ₩5,659 | ₩5,513 | ₩5,579 | -1.42% | 32.3만 |
|---|
| 2026.07.02 | ₩5,619 | ₩5,686 | ₩5,539 | ₩5,659 | +0.71% | 35.8만 |
|---|
| 2026.07.01 | ₩5,659 | ₩5,804 | ₩5,586 | ₩5,606 | -0.94% | 81.3만 |
|---|
| 2026.06.30 | ₩5,659 | ₩5,793 | ₩5,573 | ₩5,606 | -0.94% | 84.2만 |
|---|
| 2026.06.29 | ₩5,700 | ₩6,067 | ₩5,599 | ₩5,686 | -0.23% | 555만 |
|---|
| 2026.06.26 | ₩4,205 | ₩4,805 | ₩4,205 | ₩4,779 | +13.65% | 170.6만 |
|---|
| 2026.06.25 | ₩4,351 | ₩4,378 | ₩4,198 | ₩4,245 | -2.45% | 30.7만 |
|---|
| 2026.06.24 | ₩4,258 | ₩4,391 | ₩4,218 | ₩4,351 | +2.19% | 41.6만 |
|---|
| 2026.06.23 | ₩4,231 | ₩4,371 | ₩4,218 | ₩4,218 | -0.32% | 41.3만 |
|---|
| 2026.06.22 | ₩4,525 | ₩4,645 | ₩4,245 | ₩4,245 | -6.19% | 51.4만 |
|---|
| 2026.06.18 | ₩4,445 | ₩4,565 | ₩4,287 | ₩4,525 | +1.80% | 106.2만 |
|---|
| 2026.06.17 | ₩4,405 | ₩4,692 | ₩4,331 | ₩4,431 | +0.61% | 73.9만 |
|---|
| 2026.06.16 | ₩4,485 | ₩4,632 | ₩4,311 | ₩4,378 | -2.38% | 69.9만 |
|---|
| 2026.06.15 | ₩4,512 | ₩4,605 | ₩4,431 | ₩4,498 | -0.30% | 51.7만 |
|---|
| 2026.06.12 | ₩4,578 | ₩4,672 | ₩4,498 | ₩4,498 | -1.75% | 26.7만 |
|---|
| 2026.06.11 | ₩4,578 | ₩4,632 | ₩4,431 | ₩4,565 | -0.29% | 32.7만 |
|---|
| 2026.06.10 | ₩4,592 | ₩4,638 | ₩4,498 | ₩4,512 | -1.74% | 24.8만 |
|---|
| 2026.06.09 | ₩4,632 | ₩4,752 | ₩4,518 | ₩4,578 | -1.15% | 28.6만 |
|---|
| 2026.06.08 | ₩4,698 | ₩4,698 | ₩4,605 | ₩4,605 | -1.99% | 30.9만 |
|---|
| 2026.06.05 | ₩4,925 | ₩4,925 | ₩4,605 | ₩4,632 | -5.96% | 38만 |
|---|
| 2026.06.04 | ₩4,939 | ₩5,032 | ₩4,879 | ₩4,965 | +0.54% | 44.9만 |
|---|
| 2026.06.03 | ₩5,232 | ₩5,232 | ₩4,725 | ₩4,872 | -6.89% | 75.9만 |
|---|
| 2026.06.02 | ₩5,339 | ₩5,633 | ₩5,239 | ₩5,246 | -1.75% | 96.2만 |
|---|
| 2026.06.01 | ₩5,166 | ₩5,513 | ₩5,099 | ₩5,379 | +4.13% | 119.4만 |
|---|
| 2026.05.29 | ₩5,059 | ₩5,272 | ₩5,005 | ₩5,179 | +2.37% | 46.7만 |
|---|
| 2026.05.28 | ₩5,005 | ₩5,086 | ₩4,959 | ₩5,045 | +0.80% | 36만 |
|---|
| 2026.05.27 | ₩5,059 | ₩5,152 | ₩4,985 | ₩5,005 | -1.06% | 39.1만 |
|---|
| 2026.05.26 | ₩4,658 | ₩5,072 | ₩4,616 | ₩5,005 | +7.45% | 55만 |
|---|
| 2026.05.22 | ₩4,472 | ₩4,672 | ₩4,405 | ₩4,658 | +4.18% | 40.2만 |
|---|
| 2026.05.21 | ₩4,338 | ₩4,485 | ₩4,231 | ₩4,472 | +3.08% | 28.8만 |
|---|
| 2026.05.20 | ₩4,565 | ₩4,592 | ₩4,318 | ₩4,418 | -3.22% | 82.4만 |
|---|
| 2026.05.19 | ₩4,672 | ₩4,745 | ₩4,538 | ₩4,578 | -2.00% | 43.5만 |
|---|
| 2026.05.18 | ₩4,605 | ₩4,825 | ₩4,565 | ₩4,685 | +1.74% | 47.6만 |
|---|
| 2026.05.15 | ₩4,445 | ₩4,645 | ₩4,418 | ₩4,632 | +4.20% | 60.2만 |
|---|
| 2026.05.14 | ₩4,391 | ₩4,533 | ₩4,338 | ₩4,498 | +2.43% | 44.2만 |
|---|
| 2026.05.13 | ₩4,431 | ₩4,498 | ₩4,325 | ₩4,418 | -0.30% | 86.6만 |
|---|
| 2026.05.12 | ₩4,485 | ₩4,498 | ₩4,338 | ₩4,485 | 0.00% | 40.6만 |
|---|
| 2026.05.11 | ₩4,738 | ₩4,738 | ₩4,405 | ₩4,472 | -5.63% | 55만 |
|---|
| 2026.05.08 | ₩4,752 | ₩4,792 | ₩4,572 | ₩4,725 | -0.56% | 57.9만 |
|---|
| 2026.05.07 | ₩4,565 | ₩4,752 | ₩4,538 | ₩4,658 | +2.05% | 49.9만 |
|---|
| 2026.05.06 | ₩4,765 | ₩4,805 | ₩4,592 | ₩4,605 | -3.36% | 79.5만 |
|---|
| 2026.05.05 | ₩5,106 | ₩5,255 | ₩4,672 | ₩4,765 | -6.67% | 130.4만 |
|---|
| 2026.05.04 | ₩5,152 | ₩5,479 | ₩5,139 | ₩5,339 | +3.63% | 142.5만 |
|---|
| 2026.05.01 | ₩5,152 | ₩5,179 | ₩4,992 | ₩5,152 | 0.00% | 146.5만 |
|---|
| 2026.04.30 | ₩5,019 | ₩5,126 | ₩4,899 | ₩5,059 | +0.80% | 76.7만 |
|---|
| 2026.04.29 | ₩5,352 | ₩5,366 | ₩5,019 | ₩5,032 | -5.99% | 79.7만 |
|---|
| 2026.04.28 | ₩5,272 | ₩5,553 | ₩5,272 | ₩5,419 | +2.78% | 100.1만 |
|---|
| 2026.04.27 | ₩5,005 | ₩5,526 | ₩4,952 | ₩5,393 | +7.73% | 184.2만 |
|---|
| 2026.04.24 | ₩5,339 | ₩5,379 | ₩4,845 | ₩4,885 | -8.50% | 155.7만 |
|---|
| 2026.04.23 | ₩5,206 | ₩5,466 | ₩5,092 | ₩5,366 | +3.08% | 282.6만 |
|---|
| 2026.04.22 | ₩5,112 | ₩5,299 | ₩5,024 | ₩5,286 | +3.39% | 113만 |
|---|
| 2026.04.21 | ₩5,366 | ₩5,459 | ₩5,072 | ₩5,086 | -5.22% | 129.3만 |
|---|
| 2026.04.20 | ₩5,446 | ₩5,539 | ₩5,166 | ₩5,406 | -0.74% | 373.6만 |
|---|
| 2026.04.17 | ₩5,306 | ₩5,726 | ₩4,979 | ₩5,486 | +3.40% | 2511.1만 |
|---|
| 2026.04.16 | ₩4,178 | ₩4,298 | ₩4,138 | ₩4,245 | +1.60% | 54.2만 |
|---|
| 2026.04.15 | ₩4,098 | ₩4,265 | ₩4,098 | ₩4,205 | +2.61% | 70.8만 |
|---|
| 2026.04.14 | ₩4,231 | ₩4,391 | ₩4,058 | ₩4,098 | -3.15% | 95만 |
|---|
| 2026.04.13 | ₩3,951 | ₩4,178 | ₩3,898 | ₩4,151 | +5.07% | 99.7만 |
|---|
| 2026.04.10 | ₩3,844 | ₩4,191 | ₩3,844 | ₩4,018 | +4.51% | 184.5만 |
|---|
| 2026.04.09 | ₩3,604 | ₩3,831 | ₩3,524 | ₩3,817 | +5.93% | 163.5만 |
|---|
| 2026.04.08 | ₩3,284 | ₩3,644 | ₩3,264 | ₩3,631 | +10.57% | 305.5만 |
|---|
| 2026.04.07 | ₩3,257 | ₩3,324 | ₩3,070 | ₩3,203 | -1.64% | 284.8만 |
|---|
| 2026.04.06 | ₩3,444 | ₩3,591 | ₩3,270 | ₩3,270 | -5.04% | 135.3만 |
|---|
| 2026.04.02 | ₩3,470 | ₩3,470 | ₩3,203 | ₩3,444 | -0.77% | 292만 |
|---|
| 2026.04.01 | ₩3,564 | ₩3,591 | ₩3,197 | ₩3,430 | -3.75% | 257.1만 |
|---|
| 2026.03.31 | ₩4,124 | ₩4,131 | ₩3,457 | ₩3,470 | -15.86% | 242.8만 |
|---|
| 2026.03.30 | ₩4,365 | ₩4,445 | ₩4,084 | ₩4,165 | -4.59% | 95.3만 |
|---|
| 2026.03.27 | ₩4,018 | ₩4,124 | ₩3,998 | ₩4,084 | +1.66% | 93.2만 |
|---|
| 2026.03.26 | ₩4,031 | ₩4,171 | ₩4,004 | ₩4,058 | +0.66% | 129.6만 |
|---|
| 2026.03.25 | ₩3,724 | ₩4,131 | ₩3,724 | ₩4,111 | +10.39% | 174.7만 |
|---|
| 2026.03.24 | ₩3,657 | ₩3,744 | ₩3,637 | ₩3,697 | +1.09% | 91.3만 |
|---|
| 2026.03.23 | ₩3,564 | ₩3,724 | ₩3,490 | ₩3,711 | +4.12% | 117.3만 |
|---|
| 2026.03.20 | ₩3,537 | ₩3,571 | ₩3,417 | ₩3,457 | -2.26% | 107.7만 |
|---|
| 2026.03.19 | ₩3,697 | ₩3,731 | ₩3,517 | ₩3,537 | -4.33% | 82만 |
|---|
| 2026.03.18 | ₩3,831 | ₩3,858 | ₩3,697 | ₩3,711 | -3.14% | 96만 |
|---|
| 2026.03.17 | ₩3,591 | ₩3,898 | ₩3,564 | ₩3,871 | +7.81% | 130.5만 |
|---|
| 2026.03.16 | ₩3,577 | ₩3,617 | ₩3,417 | ₩3,551 | -0.75% | 130.9만 |
|---|
| 2026.03.13 | ₩3,617 | ₩3,691 | ₩3,544 | ₩3,564 | -1.48% | 115.6만 |
|---|
| 2026.03.12 | ₩3,711 | ₩3,878 | ₩3,591 | ₩3,617 | -2.52% | 118.3만 |
|---|
| 2026.03.11 | ₩3,978 | ₩4,038 | ₩3,744 | ₩3,791 | -4.70% | 186.7만 |
|---|
| 2026.03.10 | ₩3,737 | ₩4,211 | ₩3,737 | ₩4,058 | +8.57% | 278.8만 |
|---|
| 2026.03.09 | ₩3,817 | ₩3,856 | ₩3,716 | ₩3,751 | -1.75% | 139.8만 |
|---|
| 2026.03.06 | ₩3,898 | ₩3,964 | ₩3,771 | ₩3,924 | +0.68% | 112.1만 |
|---|
| 2026.03.05 | ₩4,124 | ₩4,245 | ₩3,938 | ₩4,044 | -1.94% | 94만 |
|---|
| 2026.03.04 | ₩4,044 | ₩4,371 | ₩3,991 | ₩4,151 | +2.64% | 234.8만 |
|---|
| 2026.03.03 | ₩3,724 | ₩4,024 | ₩3,700 | ₩4,004 | +7.53% | 277.2만 |
|---|
| 2026.03.02 | ₩3,604 | ₩3,998 | ₩3,604 | ₩3,871 | +7.41% | 233.9만 |
|---|
| 2026.02.27 | ₩3,884 | ₩3,924 | ₩3,697 | ₩3,711 | -4.47% | 220.3만 |
|---|
| 2026.02.26 | ₩3,964 | ₩4,043 | ₩3,871 | ₩3,938 | -0.67% | 103.3만 |
|---|
| 2026.02.25 | ₩3,911 | ₩4,004 | ₩3,777 | ₩3,991 | +2.05% | 102.2만 |
|---|
| 2026.02.24 | ₩4,071 | ₩4,098 | ₩3,844 | ₩3,871 | -4.92% | 178.3만 |
|---|
| 2026.02.23 | ₩4,298 | ₩4,311 | ₩4,051 | ₩4,084 | -4.97% | 110.5만 |
|---|
| 2026.02.20 | ₩4,178 | ₩4,391 | ₩4,178 | ₩4,365 | +4.47% | 127.1만 |
|---|
| 2026.02.19 | ₩4,138 | ₩4,238 | ₩4,071 | ₩4,191 | +1.29% | 104.7만 |
|---|
| 2026.02.18 | ₩4,111 | ₩4,271 | ₩4,018 | ₩4,218 | +2.60% | 103.8만 |
|---|
| 2026.02.17 | ₩4,044 | ₩4,198 | ₩3,991 | ₩4,071 | +0.66% | 109.5만 |
|---|
| 2026.02.13 | ₩4,018 | ₩4,158 | ₩3,737 | ₩4,044 | +0.66% | 186.2만 |
|---|
| 2026.02.12 | ₩4,391 | ₩4,431 | ₩4,018 | ₩4,058 | -7.60% | 104.2만 |
|---|
| 2026.02.11 | ₩4,525 | ₩4,538 | ₩4,298 | ₩4,378 | -3.24% | 85.7만 |
|---|
| 2026.02.10 | ₩4,338 | ₩4,518 | ₩4,311 | ₩4,485 | +3.38% | 68.8만 |
|---|
| 2026.02.09 | ₩4,512 | ₩4,525 | ₩4,325 | ₩4,338 | -3.85% | 97.3만 |
|---|
| 2026.02.06 | ₩4,512 | ₩4,565 | ₩4,445 | ₩4,512 | 0.00% | 218.8만 |
|---|
| 2026.02.05 | ₩4,592 | ₩4,645 | ₩4,411 | ₩4,485 | -2.33% | 102.4만 |
|---|
| 2026.02.04 | ₩4,512 | ₩4,632 | ₩4,398 | ₩4,592 | +1.78% | 134.2만 |
|---|
| 2026.02.03 | ₩4,632 | ₩4,645 | ₩4,405 | ₩4,498 | -2.88% | 117.8만 |
|---|
| 2026.02.02 | ₩4,672 | ₩4,779 | ₩4,632 | ₩4,658 | -0.29% | 63.3만 |
|---|
| 2026.01.30 | ₩4,698 | ₩4,765 | ₩4,632 | ₩4,658 | -0.85% | 99.4만 |
|---|
| 2026.01.29 | ₩4,672 | ₩4,745 | ₩4,572 | ₩4,725 | +1.14% | 53.6만 |
|---|
| 2026.01.28 | ₩4,698 | ₩4,779 | ₩4,632 | ₩4,698 | 0.00% | 94.8만 |
|---|
| 2026.01.27 | ₩4,605 | ₩4,698 | ₩4,545 | ₩4,658 | +1.16% | 68.4만 |
|---|
| 2026.01.26 | ₩4,792 | ₩4,819 | ₩4,625 | ₩4,632 | -3.34% | 45.7만 |
|---|
| 2026.01.23 | ₩4,845 | ₩4,885 | ₩4,752 | ₩4,779 | -1.38% | 124.3만 |
|---|
| 2026.01.22 | ₩4,712 | ₩4,979 | ₩4,712 | ₩4,859 | +3.12% | 98.5만 |
|---|
| 2026.01.21 | ₩4,565 | ₩4,758 | ₩4,538 | ₩4,685 | +2.63% | 57.5만 |
|---|
| 2026.01.20 | ₩4,632 | ₩4,712 | ₩4,512 | ₩4,538 | -2.02% | 67.3만 |
|---|
| 2026.01.16 | ₩4,819 | ₩4,832 | ₩4,652 | ₩4,725 | -1.94% | 104.8만 |
|---|
| 2026.01.15 | ₩4,779 | ₩4,912 | ₩4,725 | ₩4,805 | +0.56% | 129만 |
|---|
| 2026.01.14 | ₩4,725 | ₩4,779 | ₩4,658 | ₩4,765 | +0.85% | 38.5만 |
|---|
| 2026.01.13 | ₩5,086 | ₩5,119 | ₩4,685 | ₩4,712 | -7.35% | 62.3만 |
|---|
| 2026.01.12 | ₩5,019 | ₩5,159 | ₩4,992 | ₩5,099 | +1.60% | 59.3만 |
|---|
| 2026.01.09 | ₩5,072 | ₩5,119 | ₩4,932 | ₩5,072 | 0.00% | 30.1만 |
|---|
| 2026.01.08 | ₩5,005 | ₩5,192 | ₩4,999 | ₩5,072 | +1.33% | 36.7만 |
|---|
| 2026.01.07 | ₩4,859 | ₩5,045 | ₩4,805 | ₩5,032 | +3.57% | 53.4만 |
|---|
| 2026.01.06 | ₩4,845 | ₩4,899 | ₩4,792 | ₩4,859 | +0.28% | 52.9만 |
|---|
| 2026.01.05 | ₩4,819 | ₩5,052 | ₩4,819 | ₩4,885 | +1.39% | 49.5만 |
|---|
| 2026.01.02 | ₩4,885 | ₩4,925 | ₩4,825 | ₩4,832 | -1.09% | 90.5만 |
|---|
| 2025.12.31 | ₩4,765 | ₩4,885 | ₩4,765 | ₩4,872 | +2.24% | 83.4만 |
|---|
| 2025.12.30 | ₩4,912 | ₩4,932 | ₩4,765 | ₩4,765 | -2.99% | 74.6만 |
|---|
| 2025.12.29 | ₩4,939 | ₩4,972 | ₩4,899 | ₩4,912 | -0.54% | 104.4만 |
|---|
| 2025.12.26 | ₩4,912 | ₩4,979 | ₩4,859 | ₩4,952 | +0.82% | 51.5만 |
|---|
| 2025.12.24 | ₩4,872 | ₩4,985 | ₩4,819 | ₩4,952 | +1.64% | 32.8만 |
|---|
| 2025.12.23 | ₩5,045 | ₩5,072 | ₩4,852 | ₩4,872 | -3.44% | 70.5만 |
|---|
| 2025.12.22 | ₩5,072 | ₩5,319 | ₩5,005 | ₩5,045 | -0.53% | 92.8만 |
|---|
| 2025.12.19 | ₩5,219 | ₩5,292 | ₩5,005 | ₩5,059 | -3.07% | 311.3만 |
|---|
| 2025.12.18 | ₩5,139 | ₩5,306 | ₩5,099 | ₩5,219 | +1.56% | 141.9만 |
|---|
| 2025.12.17 | ₩4,925 | ₩5,179 | ₩4,899 | ₩5,112 | +3.79% | 129.9만 |
|---|
| 2025.12.16 | ₩4,498 | ₩4,925 | ₩4,445 | ₩4,925 | +9.50% | 188.5만 |
|---|
| 2025.12.15 | ₩4,645 | ₩4,645 | ₩4,485 | ₩4,538 | -2.30% | 182.6만 |
|---|
| 2025.12.12 | ₩4,672 | ₩4,698 | ₩4,418 | ₩4,605 | -1.43% | 193.2만 |
|---|
| 2025.12.11 | ₩4,578 | ₩4,658 | ₩4,465 | ₩4,632 | +1.17% | 155.6만 |
|---|
| 2025.12.10 | ₩4,685 | ₩4,752 | ₩4,512 | ₩4,565 | -2.56% | 106.2만 |
|---|
| 2025.12.09 | ₩4,565 | ₩4,692 | ₩4,538 | ₩4,685 | +2.63% | 148.1만 |
|---|
| 2025.12.08 | ₩4,685 | ₩4,685 | ₩4,492 | ₩4,552 | -2.85% | 241.9만 |
|---|
| 2025.12.05 | ₩4,645 | ₩4,718 | ₩4,605 | ₩4,672 | +0.57% | 65.2만 |
|---|
| 2025.12.04 | ₩4,685 | ₩4,725 | ₩4,565 | ₩4,645 | -0.85% | 61.6만 |
|---|
| 2025.12.03 | ₩4,538 | ₩4,752 | ₩4,538 | ₩4,672 | +2.94% | 80만 |
|---|
| 2025.12.02 | ₩4,472 | ₩4,618 | ₩4,431 | ₩4,552 | +1.79% | 132만 |
|---|
| 2025.12.01 | ₩4,391 | ₩4,565 | ₩4,351 | ₩4,472 | +1.82% | 74.8만 |
|---|
| 2025.11.28 | ₩4,431 | ₩4,525 | ₩4,365 | ₩4,431 | 0.00% | 67.3만 |
|---|
| 2025.11.26 | ₩4,391 | ₩4,518 | ₩4,391 | ₩4,418 | +0.61% | 76.6만 |
|---|
| 2025.11.25 | ₩4,231 | ₩4,458 | ₩4,225 | ₩4,405 | +4.10% | 82.9만 |
|---|
| 2025.11.24 | ₩4,191 | ₩4,251 | ₩4,098 | ₩4,205 | +0.32% | 94.7만 |
|---|
| 2025.11.21 | ₩4,018 | ₩4,251 | ₩3,978 | ₩4,218 | +4.98% | 134.6만 |
|---|
| 2025.11.20 | ₩4,151 | ₩4,191 | ₩3,971 | ₩4,004 | -3.54% | 165.2만 |
|---|
| 2025.11.19 | ₩4,445 | ₩4,445 | ₩4,084 | ₩4,098 | -7.81% | 139.1만 |
|---|
| 2025.11.18 | ₩4,472 | ₩4,498 | ₩4,331 | ₩4,445 | -0.60% | 144.9만 |
|---|
| 2025.11.17 | ₩4,738 | ₩4,738 | ₩4,445 | ₩4,485 | -5.35% | 183.2만 |
|---|
| 2025.11.14 | ₩4,645 | ₩4,812 | ₩4,512 | ₩4,765 | +2.59% | 173만 |
|---|
| 2025.11.13 | ₩4,752 | ₩4,865 | ₩4,605 | ₩4,672 | -1.69% | 164.5만 |
|---|
| 2025.11.12 | ₩5,005 | ₩5,112 | ₩4,772 | ₩4,819 | -3.73% | 152.8만 |
|---|
| 2025.11.11 | ₩4,698 | ₩5,339 | ₩4,365 | ₩5,059 | +7.67% | 147.1만 |
|---|
| 2025.11.10 | ₩5,166 | ₩5,199 | ₩4,939 | ₩4,992 | -3.36% | 159만 |
|---|
| 2025.11.07 | ₩5,152 | ₩5,226 | ₩5,005 | ₩5,072 | -1.55% | 187만 |
|---|
| 2025.11.06 | ₩5,593 | ₩5,666 | ₩5,152 | ₩5,179 | -7.40% | 170.2만 |
|---|
| 2025.11.05 | ₩5,553 | ₩5,673 | ₩5,506 | ₩5,646 | +1.68% | 154.9만 |
|---|
| 2025.11.04 | ₩5,780 | ₩5,780 | ₩5,499 | ₩5,513 | -4.62% | 218.9만 |
|---|
| 2025.11.03 | ₩5,726 | ₩5,886 | ₩5,599 | ₩5,793 | +1.17% | 251만 |
|---|
| 2025.10.31 | ₩5,926 | ₩6,013 | ₩5,673 | ₩5,726 | -3.38% | 216.7만 |
|---|
| 2025.10.30 | ₩6,474 | ₩6,500 | ₩5,900 | ₩5,926 | -8.45% | 133.7만 |
|---|
| 2025.10.29 | ₩6,874 | ₩6,874 | ₩6,434 | ₩6,474 | -5.83% | 117.9만 |
|---|
| 2025.10.28 | ₩6,741 | ₩7,008 | ₩6,634 | ₩6,941 | +2.97% | 84.2만 |
|---|
| 2025.10.27 | ₩6,861 | ₩6,914 | ₩6,507 | ₩6,741 | -1.75% | 109만 |
|---|
| 2025.10.24 | ₩6,087 | ₩6,794 | ₩6,053 | ₩6,794 | +11.62% | 177.8만 |
|---|
| 2025.10.23 | ₩5,846 | ₩6,033 | ₩5,740 | ₩5,980 | +2.28% | 229만 |
|---|
| 2025.10.22 | ₩5,953 | ₩5,980 | ₩5,760 | ₩5,846 | -1.79% | 124.7만 |
|---|
| 2025.10.21 | ₩6,020 | ₩6,100 | ₩5,926 | ₩5,940 | -1.33% | 107.6만 |
|---|
| 2025.10.20 | ₩6,220 | ₩6,334 | ₩5,986 | ₩6,020 | -3.22% | 89.9만 |
|---|
| 2025.10.17 | ₩6,047 | ₩6,233 | ₩5,960 | ₩6,180 | +2.21% | 99.7만 |
|---|
| 2025.10.16 | ₩6,367 | ₩6,400 | ₩6,060 | ₩6,100 | -4.19% | 108.1만 |
|---|
| 2025.10.15 | ₩6,260 | ₩6,407 | ₩6,207 | ₩6,407 | +2.35% | 113.8만 |
|---|
| 2025.10.14 | ₩6,207 | ₩6,327 | ₩6,133 | ₩6,180 | -0.43% | 128.2만 |
|---|
| 2025.10.13 | ₩6,233 | ₩6,360 | ₩6,087 | ₩6,314 | +1.28% | 91만 |
|---|
| 2025.10.10 | ₩6,487 | ₩6,540 | ₩6,060 | ₩6,127 | -5.56% | 103.6만 |
|---|