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 | ₩5,190 | ₩5,203 | ₩5,090 | ₩5,177 | -0.26% | 15.4만 |
| 2026.10.08 | ₩5,096 | ₩5,203 | ₩5,096 | ₩5,177 | +1.57% | 37.8만 |
| 2026.10.07 | ₩5,123 | ₩5,157 | ₩5,070 | ₩5,096 | -0.52% | 14.8만 |
| 2026.10.06 | ₩5,257 | ₩5,257 | ₩5,116 | ₩5,123 | -2.54% | 16.8만 |
| 2026.10.05 | ₩5,083 | ₩5,257 | ₩5,083 | ₩5,217 | +2.63% | 27.6만 |
| 2026.10.02 | ₩5,056 | ₩5,110 | ₩4,916 | ₩5,110 | +1.06% | 38.4만 |
| 2026.10.01 | ₩4,869 | ₩5,043 | ₩4,862 | ₩4,989 | +2.47% | 30.9만 |
| 2026.09.30 | ₩5,016 | ₩5,056 | ₩4,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,842 |
| -3.47% |
| 63.7만 |
| 2026.09.29 | ₩5,003 | ₩5,016 | ₩4,922 | ₩4,976 | -0.53% | 71.9만 |
|---|
| 2026.09.28 | ₩5,029 | ₩5,056 | ₩4,909 | ₩5,016 | -0.27% | 44.5만 |
|---|
| 2026.09.25 | ₩5,270 | ₩5,270 | ₩5,016 | ₩5,070 | -3.81% | 38.4만 |
|---|
| 2026.09.24 | ₩5,096 | ₩5,337 | ₩5,056 | ₩5,257 | +3.15% | 35.1만 |
|---|
| 2026.09.23 | ₩5,163 | ₩5,183 | ₩5,016 | ₩5,083 | -1.55% | 39.3만 |
|---|
| 2026.09.22 | ₩5,284 | ₩5,310 | ₩4,976 | ₩5,203 | -1.52% | 39만 |
|---|
| 2026.09.21 | ₩5,351 | ₩5,364 | ₩5,150 | ₩5,257 | -1.75% | 33.8만 |
|---|
| 2026.09.18 | ₩5,270 | ₩5,330 | ₩5,217 | ₩5,324 | +1.02% | 55.5만 |
|---|
| 2026.09.17 | ₩5,150 | ₩5,317 | ₩5,083 | ₩5,284 | +2.60% | 26.7만 |
|---|
| 2026.09.16 | ₩5,083 | ₩5,136 | ₩4,989 | ₩5,083 | 0.00% | 31.6만 |
|---|
| 2026.09.15 | ₩4,949 | ₩5,163 | ₩4,849 | ₩5,056 | +2.16% | 51.9만 |
|---|
| 2026.09.14 | ₩4,775 | ₩4,963 | ₩4,729 | ₩4,949 | +3.64% | 61.9만 |
|---|
| 2026.09.11 | ₩4,842 | ₩4,842 | ₩4,735 | ₩4,762 | -1.66% | 32.2만 |
|---|
| 2026.09.10 | ₩4,708 | ₩4,795 | ₩4,668 | ₩4,762 | +1.14% | 34.3만 |
|---|
| 2026.09.09 | ₩4,909 | ₩4,929 | ₩4,708 | ₩4,749 | -3.27% | 41.7만 |
|---|
| 2026.09.08 | ₩5,136 | ₩5,150 | ₩4,876 | ₩4,922 | -4.17% | 40.3만 |
|---|
| 2026.09.04 | ₩5,136 | ₩5,190 | ₩5,076 | ₩5,190 | +1.04% | 17.2만 |
|---|
| 2026.09.03 | ₩5,177 | ₩5,217 | ₩5,050 | ₩5,190 | +0.26% | 31.9만 |
|---|
| 2026.09.02 | ₩4,762 | ₩5,203 | ₩4,735 | ₩5,123 | +7.58% | 93만 |
|---|
| 2026.09.01 | ₩4,749 | ₩4,795 | ₩4,682 | ₩4,695 | -1.13% | 24만 |
|---|
| 2026.08.31 | ₩4,949 | ₩4,949 | ₩4,695 | ₩4,802 | -2.97% | 63.7만 |
|---|
| 2026.08.28 | ₩5,056 | ₩5,157 | ₩4,936 | ₩5,003 | -1.06% | 38.7만 |
|---|
| 2026.08.27 | ₩4,989 | ₩5,103 | ₩4,963 | ₩5,056 | +1.34% | 21.9만 |
|---|
| 2026.08.26 | ₩5,150 | ₩5,197 | ₩5,016 | ₩5,029 | -2.34% | 26.8만 |
|---|
| 2026.08.25 | ₩5,136 | ₩5,230 | ₩5,070 | ₩5,136 | 0.00% | 37.9만 |
|---|
| 2026.08.24 | ₩5,337 | ₩5,391 | ₩5,050 | ₩5,136 | -3.76% | 31.1만 |
|---|
| 2026.08.21 | ₩5,203 | ₩5,364 | ₩5,150 | ₩5,364 | +3.08% | 29.1만 |
|---|
| 2026.08.20 | ₩4,856 | ₩5,177 | ₩4,817 | ₩5,163 | +6.34% | 31.2만 |
|---|
| 2026.08.19 | ₩4,896 | ₩5,063 | ₩4,876 | ₩4,936 | +0.82% | 32.3만 |
|---|
| 2026.08.18 | ₩4,695 | ₩4,983 | ₩4,668 | ₩4,909 | +4.56% | 34.8만 |
|---|
| 2026.08.17 | ₩4,869 | ₩4,896 | ₩4,648 | ₩4,695 | -3.57% | 63.5만 |
|---|
| 2026.08.14 | ₩5,150 | ₩5,170 | ₩4,882 | ₩4,896 | -4.94% | 70.9만 |
|---|
| 2026.08.13 | ₩5,096 | ₩5,136 | ₩4,909 | ₩5,123 | +0.52% | 82.1만 |
|---|
| 2026.08.12 | ₩5,029 | ₩5,130 | ₩4,842 | ₩5,029 | 0.00% | 49.8만 |
|---|
| 2026.08.11 | ₩5,324 | ₩5,324 | ₩4,922 | ₩4,949 | -7.04% | 74.3만 |
|---|
| 2026.08.10 | ₩5,230 | ₩5,310 | ₩5,063 | ₩5,123 | -2.05% | 45.4만 |
|---|
| 2026.08.07 | ₩5,337 | ₩5,377 | ₩5,170 | ₩5,284 | -1.00% | 30.7만 |
|---|
| 2026.08.06 | ₩5,337 | ₩5,404 | ₩5,163 | ₩5,337 | 0.00% | 47만 |
|---|
| 2026.08.05 | ₩5,538 | ₩5,591 | ₩5,317 | ₩5,351 | -3.38% | 25.6만 |
|---|
| 2026.08.04 | ₩5,524 | ₩5,605 | ₩5,458 | ₩5,538 | +0.24% | 43.6만 |
|---|
| 2026.08.03 | ₩5,337 | ₩5,551 | ₩5,304 | ₩5,538 | +3.76% | 88만 |
|---|
| 2026.07.31 | ₩5,217 | ₩5,351 | ₩5,163 | ₩5,351 | +2.56% | 54.9만 |
|---|
| 2026.07.30 | ₩5,351 | ₩5,404 | ₩5,197 | ₩5,297 | -1.00% | 85.6만 |
|---|
| 2026.07.29 | ₩5,565 | ₩5,651 | ₩5,290 | ₩5,404 | -2.88% | 54.8만 |
|---|
| 2026.07.28 | ₩5,471 | ₩5,605 | ₩5,417 | ₩5,565 | +1.71% | 33.5만 |
|---|
| 2026.07.27 | ₩5,096 | ₩5,437 | ₩5,070 | ₩5,404 | +6.04% | 29.6만 |
|---|
| 2026.07.24 | ₩4,815 | ₩5,116 | ₩4,789 | ₩5,083 | +5.56% | 37.3만 |
|---|
| 2026.07.23 | ₩4,802 | ₩4,922 | ₩4,655 | ₩4,815 | +0.28% | 51.1만 |
|---|
| 2026.07.22 | ₩5,016 | ₩5,016 | ₩4,842 | ₩4,896 | -2.40% | 34.5만 |
|---|
| 2026.07.21 | ₩5,123 | ₩5,203 | ₩4,963 | ₩5,003 | -2.35% | 28.8만 |
|---|
| 2026.07.20 | ₩5,257 | ₩5,257 | ₩4,989 | ₩5,083 | -3.31% | 30.6만 |
|---|
| 2026.07.17 | ₩5,351 | ₩5,364 | ₩5,157 | ₩5,190 | -3.00% | 46만 |
|---|
| 2026.07.16 | ₩5,444 | ₩5,538 | ₩5,397 | ₩5,431 | -0.25% | 42.3만 |
|---|
| 2026.07.15 | ₩5,297 | ₩5,484 | ₩5,284 | ₩5,471 | +3.28% | 31.8만 |
|---|
| 2026.07.14 | ₩5,270 | ₩5,317 | ₩5,190 | ₩5,244 | -0.51% | 30만 |
|---|
| 2026.07.13 | ₩5,458 | ₩5,538 | ₩5,183 | ₩5,190 | -4.90% | 41.8만 |
|---|
| 2026.07.10 | ₩5,391 | ₩5,478 | ₩5,364 | ₩5,458 | +1.24% | 29.4만 |
|---|
| 2026.07.09 | ₩5,203 | ₩5,494 | ₩5,190 | ₩5,431 | +4.37% | 32.2만 |
|---|
| 2026.07.08 | ₩5,444 | ₩5,444 | ₩5,203 | ₩5,230 | -3.93% | 30.4만 |
|---|
| 2026.07.07 | ₩5,658 | ₩5,672 | ₩5,397 | ₩5,404 | -4.49% | 30.9만 |
|---|
| 2026.07.06 | ₩5,672 | ₩5,672 | ₩5,524 | ₩5,591 | -1.42% | 32.3만 |
|---|
| 2026.07.02 | ₩5,631 | ₩5,698 | ₩5,551 | ₩5,672 | +0.71% | 35.8만 |
|---|
| 2026.07.01 | ₩5,672 | ₩5,816 | ₩5,598 | ₩5,618 | -0.94% | 81.3만 |
|---|
| 2026.06.30 | ₩5,672 | ₩5,805 | ₩5,585 | ₩5,618 | -0.94% | 84.2만 |
|---|
| 2026.06.29 | ₩5,712 | ₩6,080 | ₩5,611 | ₩5,698 | -0.23% | 555만 |
|---|
| 2026.06.26 | ₩4,214 | ₩4,815 | ₩4,214 | ₩4,789 | +13.65% | 170.6만 |
|---|
| 2026.06.25 | ₩4,361 | ₩4,387 | ₩4,207 | ₩4,254 | -2.45% | 30.7만 |
|---|
| 2026.06.24 | ₩4,267 | ₩4,401 | ₩4,227 | ₩4,361 | +2.19% | 41.6만 |
|---|
| 2026.06.23 | ₩4,240 | ₩4,381 | ₩4,227 | ₩4,227 | -0.32% | 41.3만 |
|---|
| 2026.06.22 | ₩4,535 | ₩4,655 | ₩4,254 | ₩4,254 | -6.19% | 51.4만 |
|---|
| 2026.06.18 | ₩4,454 | ₩4,575 | ₩4,296 | ₩4,535 | +1.80% | 106.2만 |
|---|
| 2026.06.17 | ₩4,414 | ₩4,702 | ₩4,341 | ₩4,441 | +0.61% | 73.9만 |
|---|
| 2026.06.16 | ₩4,494 | ₩4,642 | ₩4,321 | ₩4,387 | -2.38% | 69.9만 |
|---|
| 2026.06.15 | ₩4,521 | ₩4,615 | ₩4,441 | ₩4,508 | -0.30% | 51.7만 |
|---|
| 2026.06.12 | ₩4,588 | ₩4,682 | ₩4,508 | ₩4,508 | -1.75% | 26.7만 |
|---|
| 2026.06.11 | ₩4,588 | ₩4,642 | ₩4,441 | ₩4,575 | -0.29% | 32.7만 |
|---|
| 2026.06.10 | ₩4,601 | ₩4,648 | ₩4,508 | ₩4,521 | -1.74% | 24.8만 |
|---|
| 2026.06.09 | ₩4,642 | ₩4,762 | ₩4,528 | ₩4,588 | -1.15% | 28.6만 |
|---|
| 2026.06.08 | ₩4,708 | ₩4,708 | ₩4,615 | ₩4,615 | -1.99% | 30.9만 |
|---|
| 2026.06.05 | ₩4,936 | ₩4,936 | ₩4,615 | ₩4,642 | -5.96% | 38만 |
|---|
| 2026.06.04 | ₩4,949 | ₩5,043 | ₩4,889 | ₩4,976 | +0.54% | 44.9만 |
|---|
| 2026.06.03 | ₩5,244 | ₩5,244 | ₩4,735 | ₩4,882 | -6.89% | 75.9만 |
|---|
| 2026.06.02 | ₩5,351 | ₩5,645 | ₩5,250 | ₩5,257 | -1.75% | 96.2만 |
|---|
| 2026.06.01 | ₩5,177 | ₩5,524 | ₩5,110 | ₩5,391 | +4.13% | 119.4만 |
|---|
| 2026.05.29 | ₩5,070 | ₩5,284 | ₩5,016 | ₩5,190 | +2.37% | 46.7만 |
|---|
| 2026.05.28 | ₩5,016 | ₩5,096 | ₩4,969 | ₩5,056 | +0.80% | 36만 |
|---|
| 2026.05.27 | ₩5,070 | ₩5,163 | ₩4,996 | ₩5,016 | -1.06% | 39.1만 |
|---|
| 2026.05.26 | ₩4,668 | ₩5,083 | ₩4,626 | ₩5,016 | +7.45% | 55만 |
|---|
| 2026.05.22 | ₩4,481 | ₩4,682 | ₩4,414 | ₩4,668 | +4.18% | 40.2만 |
|---|
| 2026.05.21 | ₩4,347 | ₩4,494 | ₩4,240 | ₩4,481 | +3.08% | 28.8만 |
|---|
| 2026.05.20 | ₩4,575 | ₩4,601 | ₩4,327 | ₩4,428 | -3.22% | 82.4만 |
|---|
| 2026.05.19 | ₩4,682 | ₩4,755 | ₩4,548 | ₩4,588 | -2.00% | 43.5만 |
|---|
| 2026.05.18 | ₩4,615 | ₩4,836 | ₩4,575 | ₩4,695 | +1.74% | 47.6만 |
|---|
| 2026.05.15 | ₩4,454 | ₩4,655 | ₩4,428 | ₩4,642 | +4.20% | 60.2만 |
|---|
| 2026.05.14 | ₩4,401 | ₩4,543 | ₩4,347 | ₩4,508 | +2.43% | 44.2만 |
|---|
| 2026.05.13 | ₩4,441 | ₩4,508 | ₩4,334 | ₩4,428 | -0.30% | 86.6만 |
|---|
| 2026.05.12 | ₩4,494 | ₩4,508 | ₩4,347 | ₩4,494 | 0.00% | 40.6만 |
|---|
| 2026.05.11 | ₩4,749 | ₩4,749 | ₩4,414 | ₩4,481 | -5.63% | 55만 |
|---|
| 2026.05.08 | ₩4,762 | ₩4,802 | ₩4,581 | ₩4,735 | -0.56% | 57.9만 |
|---|
| 2026.05.07 | ₩4,575 | ₩4,762 | ₩4,548 | ₩4,668 | +2.05% | 49.9만 |
|---|
| 2026.05.06 | ₩4,775 | ₩4,815 | ₩4,601 | ₩4,615 | -3.36% | 79.5만 |
|---|
| 2026.05.05 | ₩5,116 | ₩5,266 | ₩4,682 | ₩4,775 | -6.67% | 130.4만 |
|---|
| 2026.05.04 | ₩5,163 | ₩5,491 | ₩5,150 | ₩5,351 | +3.63% | 142.5만 |
|---|
| 2026.05.01 | ₩5,163 | ₩5,190 | ₩5,003 | ₩5,163 | 0.00% | 146.5만 |
|---|
| 2026.04.30 | ₩5,029 | ₩5,136 | ₩4,909 | ₩5,070 | +0.80% | 76.7만 |
|---|
| 2026.04.29 | ₩5,364 | ₩5,377 | ₩5,029 | ₩5,043 | -5.99% | 79.7만 |
|---|
| 2026.04.28 | ₩5,284 | ₩5,565 | ₩5,284 | ₩5,431 | +2.78% | 100.1만 |
|---|
| 2026.04.27 | ₩5,016 | ₩5,538 | ₩4,963 | ₩5,404 | +7.73% | 184.2만 |
|---|
| 2026.04.24 | ₩5,351 | ₩5,391 | ₩4,856 | ₩4,896 | -8.50% | 155.7만 |
|---|
| 2026.04.23 | ₩5,217 | ₩5,478 | ₩5,103 | ₩5,377 | +3.08% | 282.6만 |
|---|
| 2026.04.22 | ₩5,123 | ₩5,310 | ₩5,035 | ₩5,297 | +3.39% | 113만 |
|---|
| 2026.04.21 | ₩5,377 | ₩5,471 | ₩5,083 | ₩5,096 | -5.22% | 129.3만 |
|---|
| 2026.04.20 | ₩5,458 | ₩5,551 | ₩5,177 | ₩5,417 | -0.74% | 373.6만 |
|---|
| 2026.04.17 | ₩5,317 | ₩5,738 | ₩4,989 | ₩5,498 | +3.40% | 2511.1만 |
|---|
| 2026.04.16 | ₩4,187 | ₩4,307 | ₩4,147 | ₩4,254 | +1.60% | 54.2만 |
|---|
| 2026.04.15 | ₩4,107 | ₩4,274 | ₩4,107 | ₩4,214 | +2.61% | 70.8만 |
|---|
| 2026.04.14 | ₩4,240 | ₩4,401 | ₩4,066 | ₩4,107 | -3.15% | 95만 |
|---|
| 2026.04.13 | ₩3,959 | ₩4,187 | ₩3,906 | ₩4,160 | +5.07% | 99.7만 |
|---|
| 2026.04.10 | ₩3,852 | ₩4,200 | ₩3,852 | ₩4,026 | +4.51% | 184.5만 |
|---|
| 2026.04.09 | ₩3,612 | ₩3,839 | ₩3,531 | ₩3,826 | +5.93% | 163.5만 |
|---|
| 2026.04.08 | ₩3,291 | ₩3,652 | ₩3,271 | ₩3,638 | +10.57% | 305.5만 |
|---|
| 2026.04.07 | ₩3,264 | ₩3,331 | ₩3,077 | ₩3,210 | -1.64% | 284.8만 |
|---|
| 2026.04.06 | ₩3,451 | ₩3,598 | ₩3,277 | ₩3,277 | -5.04% | 135.3만 |
|---|
| 2026.04.02 | ₩3,478 | ₩3,478 | ₩3,210 | ₩3,451 | -0.77% | 292만 |
|---|
| 2026.04.01 | ₩3,571 | ₩3,598 | ₩3,204 | ₩3,438 | -3.75% | 257.1만 |
|---|
| 2026.03.31 | ₩4,133 | ₩4,140 | ₩3,464 | ₩3,478 | -15.86% | 242.8만 |
|---|
| 2026.03.30 | ₩4,374 | ₩4,454 | ₩4,093 | ₩4,173 | -4.59% | 95.3만 |
|---|
| 2026.03.27 | ₩4,026 | ₩4,133 | ₩4,006 | ₩4,093 | +1.66% | 93.2만 |
|---|
| 2026.03.26 | ₩4,040 | ₩4,180 | ₩4,013 | ₩4,066 | +0.66% | 129.6만 |
|---|
| 2026.03.25 | ₩3,732 | ₩4,140 | ₩3,732 | ₩4,120 | +10.39% | 174.7만 |
|---|
| 2026.03.24 | ₩3,665 | ₩3,752 | ₩3,645 | ₩3,705 | +1.09% | 91.3만 |
|---|
| 2026.03.23 | ₩3,571 | ₩3,732 | ₩3,498 | ₩3,719 | +4.12% | 117.3만 |
|---|
| 2026.03.20 | ₩3,545 | ₩3,578 | ₩3,424 | ₩3,464 | -2.26% | 107.7만 |
|---|
| 2026.03.19 | ₩3,705 | ₩3,739 | ₩3,525 | ₩3,545 | -4.33% | 82만 |
|---|
| 2026.03.18 | ₩3,839 | ₩3,866 | ₩3,705 | ₩3,719 | -3.14% | 96만 |
|---|
| 2026.03.17 | ₩3,598 | ₩3,906 | ₩3,571 | ₩3,879 | +7.81% | 130.5만 |
|---|
| 2026.03.16 | ₩3,585 | ₩3,625 | ₩3,424 | ₩3,558 | -0.75% | 130.9만 |
|---|
| 2026.03.13 | ₩3,625 | ₩3,699 | ₩3,551 | ₩3,571 | -1.48% | 115.6만 |
|---|
| 2026.03.12 | ₩3,719 | ₩3,886 | ₩3,598 | ₩3,625 | -2.52% | 118.3만 |
|---|
| 2026.03.11 | ₩3,986 | ₩4,046 | ₩3,752 | ₩3,799 | -4.70% | 186.7만 |
|---|
| 2026.03.10 | ₩3,745 | ₩4,220 | ₩3,745 | ₩4,066 | +8.57% | 278.8만 |
|---|
| 2026.03.09 | ₩3,826 | ₩3,864 | ₩3,724 | ₩3,759 | -1.75% | 139.8만 |
|---|
| 2026.03.06 | ₩3,906 | ₩3,973 | ₩3,779 | ₩3,933 | +0.68% | 112.1만 |
|---|
| 2026.03.05 | ₩4,133 | ₩4,254 | ₩3,946 | ₩4,053 | -1.94% | 94만 |
|---|
| 2026.03.04 | ₩4,053 | ₩4,381 | ₩4,000 | ₩4,160 | +2.64% | 234.8만 |
|---|
| 2026.03.03 | ₩3,732 | ₩4,033 | ₩3,708 | ₩4,013 | +7.53% | 277.2만 |
|---|
| 2026.03.02 | ₩3,612 | ₩4,006 | ₩3,612 | ₩3,879 | +7.41% | 233.9만 |
|---|
| 2026.02.27 | ₩3,893 | ₩3,933 | ₩3,705 | ₩3,719 | -4.47% | 220.3만 |
|---|
| 2026.02.26 | ₩3,973 | ₩4,052 | ₩3,879 | ₩3,946 | -0.67% | 103.3만 |
|---|
| 2026.02.25 | ₩3,919 | ₩4,013 | ₩3,785 | ₩4,000 | +2.05% | 102.2만 |
|---|
| 2026.02.24 | ₩4,080 | ₩4,107 | ₩3,852 | ₩3,879 | -4.92% | 178.3만 |
|---|
| 2026.02.23 | ₩4,307 | ₩4,321 | ₩4,060 | ₩4,093 | -4.97% | 110.5만 |
|---|
| 2026.02.20 | ₩4,187 | ₩4,401 | ₩4,187 | ₩4,374 | +4.47% | 127.1만 |
|---|
| 2026.02.19 | ₩4,147 | ₩4,247 | ₩4,080 | ₩4,200 | +1.29% | 104.7만 |
|---|
| 2026.02.18 | ₩4,120 | ₩4,280 | ₩4,026 | ₩4,227 | +2.60% | 103.8만 |
|---|
| 2026.02.17 | ₩4,053 | ₩4,207 | ₩4,000 | ₩4,080 | +0.66% | 109.5만 |
|---|
| 2026.02.13 | ₩4,026 | ₩4,167 | ₩3,745 | ₩4,053 | +0.66% | 186.2만 |
|---|
| 2026.02.12 | ₩4,401 | ₩4,441 | ₩4,026 | ₩4,066 | -7.60% | 104.2만 |
|---|
| 2026.02.11 | ₩4,535 | ₩4,548 | ₩4,307 | ₩4,387 | -3.24% | 85.7만 |
|---|
| 2026.02.10 | ₩4,347 | ₩4,528 | ₩4,321 | ₩4,494 | +3.38% | 68.8만 |
|---|
| 2026.02.09 | ₩4,521 | ₩4,535 | ₩4,334 | ₩4,347 | -3.85% | 97.3만 |
|---|
| 2026.02.06 | ₩4,521 | ₩4,575 | ₩4,454 | ₩4,521 | 0.00% | 218.8만 |
|---|
| 2026.02.05 | ₩4,601 | ₩4,655 | ₩4,421 | ₩4,494 | -2.33% | 102.4만 |
|---|
| 2026.02.04 | ₩4,521 | ₩4,642 | ₩4,407 | ₩4,601 | +1.78% | 134.2만 |
|---|
| 2026.02.03 | ₩4,642 | ₩4,655 | ₩4,414 | ₩4,508 | -2.88% | 117.8만 |
|---|
| 2026.02.02 | ₩4,682 | ₩4,789 | ₩4,642 | ₩4,668 | -0.29% | 63.3만 |
|---|
| 2026.01.30 | ₩4,708 | ₩4,775 | ₩4,642 | ₩4,668 | -0.85% | 99.4만 |
|---|
| 2026.01.29 | ₩4,682 | ₩4,755 | ₩4,581 | ₩4,735 | +1.14% | 53.6만 |
|---|
| 2026.01.28 | ₩4,708 | ₩4,789 | ₩4,642 | ₩4,708 | 0.00% | 94.8만 |
|---|
| 2026.01.27 | ₩4,615 | ₩4,708 | ₩4,555 | ₩4,668 | +1.16% | 68.4만 |
|---|
| 2026.01.26 | ₩4,802 | ₩4,829 | ₩4,635 | ₩4,642 | -3.34% | 45.7만 |
|---|
| 2026.01.23 | ₩4,856 | ₩4,896 | ₩4,762 | ₩4,789 | -1.38% | 124.3만 |
|---|
| 2026.01.22 | ₩4,722 | ₩4,989 | ₩4,722 | ₩4,869 | +3.12% | 98.5만 |
|---|
| 2026.01.21 | ₩4,575 | ₩4,769 | ₩4,548 | ₩4,695 | +2.63% | 57.5만 |
|---|
| 2026.01.20 | ₩4,642 | ₩4,722 | ₩4,521 | ₩4,548 | -2.02% | 67.3만 |
|---|
| 2026.01.16 | ₩4,829 | ₩4,842 | ₩4,662 | ₩4,735 | -1.94% | 104.8만 |
|---|
| 2026.01.15 | ₩4,789 | ₩4,922 | ₩4,735 | ₩4,815 | +0.56% | 129만 |
|---|
| 2026.01.14 | ₩4,735 | ₩4,789 | ₩4,668 | ₩4,775 | +0.85% | 38.5만 |
|---|
| 2026.01.13 | ₩5,096 | ₩5,130 | ₩4,695 | ₩4,722 | -7.35% | 62.3만 |
|---|
| 2026.01.12 | ₩5,029 | ₩5,170 | ₩5,003 | ₩5,110 | +1.60% | 59.3만 |
|---|
| 2026.01.09 | ₩5,083 | ₩5,130 | ₩4,943 | ₩5,083 | 0.00% | 30.1만 |
|---|
| 2026.01.08 | ₩5,016 | ₩5,203 | ₩5,009 | ₩5,083 | +1.33% | 36.7만 |
|---|
| 2026.01.07 | ₩4,869 | ₩5,056 | ₩4,815 | ₩5,043 | +3.57% | 53.4만 |
|---|
| 2026.01.06 | ₩4,856 | ₩4,909 | ₩4,802 | ₩4,869 | +0.28% | 52.9만 |
|---|
| 2026.01.05 | ₩4,829 | ₩5,063 | ₩4,829 | ₩4,896 | +1.39% | 49.5만 |
|---|
| 2026.01.02 | ₩4,896 | ₩4,936 | ₩4,836 | ₩4,842 | -1.09% | 90.5만 |
|---|
| 2025.12.31 | ₩4,775 | ₩4,896 | ₩4,775 | ₩4,882 | +2.24% | 83.4만 |
|---|
| 2025.12.30 | ₩4,922 | ₩4,943 | ₩4,775 | ₩4,775 | -2.99% | 74.6만 |
|---|
| 2025.12.29 | ₩4,949 | ₩4,983 | ₩4,909 | ₩4,922 | -0.54% | 104.4만 |
|---|
| 2025.12.26 | ₩4,922 | ₩4,989 | ₩4,869 | ₩4,963 | +0.82% | 51.5만 |
|---|
| 2025.12.24 | ₩4,882 | ₩4,996 | ₩4,829 | ₩4,963 | +1.64% | 32.8만 |
|---|
| 2025.12.23 | ₩5,056 | ₩5,083 | ₩4,862 | ₩4,882 | -3.44% | 70.5만 |
|---|
| 2025.12.22 | ₩5,083 | ₩5,330 | ₩5,016 | ₩5,056 | -0.53% | 92.8만 |
|---|
| 2025.12.19 | ₩5,230 | ₩5,304 | ₩5,016 | ₩5,070 | -3.07% | 311.3만 |
|---|
| 2025.12.18 | ₩5,150 | ₩5,317 | ₩5,110 | ₩5,230 | +1.56% | 141.9만 |
|---|
| 2025.12.17 | ₩4,936 | ₩5,190 | ₩4,909 | ₩5,123 | +3.79% | 129.9만 |
|---|
| 2025.12.16 | ₩4,508 | ₩4,936 | ₩4,454 | ₩4,936 | +9.50% | 188.5만 |
|---|
| 2025.12.15 | ₩4,655 | ₩4,655 | ₩4,494 | ₩4,548 | -2.30% | 182.6만 |
|---|
| 2025.12.12 | ₩4,682 | ₩4,708 | ₩4,428 | ₩4,615 | -1.43% | 193.2만 |
|---|
| 2025.12.11 | ₩4,588 | ₩4,668 | ₩4,474 | ₩4,642 | +1.17% | 155.6만 |
|---|
| 2025.12.10 | ₩4,695 | ₩4,762 | ₩4,521 | ₩4,575 | -2.56% | 106.2만 |
|---|
| 2025.12.09 | ₩4,575 | ₩4,702 | ₩4,548 | ₩4,695 | +2.63% | 148.1만 |
|---|
| 2025.12.08 | ₩4,695 | ₩4,695 | ₩4,501 | ₩4,561 | -2.85% | 241.9만 |
|---|
| 2025.12.05 | ₩4,655 | ₩4,729 | ₩4,615 | ₩4,682 | +0.57% | 65.2만 |
|---|
| 2025.12.04 | ₩4,695 | ₩4,735 | ₩4,575 | ₩4,655 | -0.85% | 61.6만 |
|---|
| 2025.12.03 | ₩4,548 | ₩4,762 | ₩4,548 | ₩4,682 | +2.94% | 80만 |
|---|
| 2025.12.02 | ₩4,481 | ₩4,628 | ₩4,441 | ₩4,561 | +1.79% | 132만 |
|---|
| 2025.12.01 | ₩4,401 | ₩4,575 | ₩4,361 | ₩4,481 | +1.82% | 74.8만 |
|---|
| 2025.11.28 | ₩4,441 | ₩4,535 | ₩4,374 | ₩4,441 | 0.00% | 67.3만 |
|---|
| 2025.11.26 | ₩4,401 | ₩4,528 | ₩4,401 | ₩4,428 | +0.61% | 76.6만 |
|---|
| 2025.11.25 | ₩4,240 | ₩4,468 | ₩4,234 | ₩4,414 | +4.10% | 82.9만 |
|---|
| 2025.11.24 | ₩4,200 | ₩4,260 | ₩4,107 | ₩4,214 | +0.32% | 94.7만 |
|---|
| 2025.11.21 | ₩4,026 | ₩4,260 | ₩3,986 | ₩4,227 | +4.98% | 134.6만 |
|---|
| 2025.11.20 | ₩4,160 | ₩4,200 | ₩3,979 | ₩4,013 | -3.54% | 165.2만 |
|---|
| 2025.11.19 | ₩4,454 | ₩4,454 | ₩4,093 | ₩4,107 | -7.81% | 139.1만 |
|---|
| 2025.11.18 | ₩4,481 | ₩4,508 | ₩4,341 | ₩4,454 | -0.60% | 144.9만 |
|---|
| 2025.11.17 | ₩4,749 | ₩4,749 | ₩4,454 | ₩4,494 | -5.35% | 183.2만 |
|---|
| 2025.11.14 | ₩4,655 | ₩4,822 | ₩4,521 | ₩4,775 | +2.59% | 173만 |
|---|
| 2025.11.13 | ₩4,762 | ₩4,876 | ₩4,615 | ₩4,682 | -1.69% | 164.5만 |
|---|
| 2025.11.12 | ₩5,016 | ₩5,123 | ₩4,782 | ₩4,829 | -3.73% | 152.8만 |
|---|
| 2025.11.11 | ₩4,708 | ₩5,351 | ₩4,374 | ₩5,070 | +7.67% | 147.1만 |
|---|
| 2025.11.10 | ₩5,177 | ₩5,210 | ₩4,949 | ₩5,003 | -3.36% | 159만 |
|---|
| 2025.11.07 | ₩5,163 | ₩5,237 | ₩5,016 | ₩5,083 | -1.55% | 187만 |
|---|
| 2025.11.06 | ₩5,605 | ₩5,678 | ₩5,163 | ₩5,190 | -7.40% | 170.2만 |
|---|
| 2025.11.05 | ₩5,565 | ₩5,685 | ₩5,518 | ₩5,658 | +1.68% | 154.9만 |
|---|
| 2025.11.04 | ₩5,792 | ₩5,792 | ₩5,511 | ₩5,524 | -4.62% | 218.9만 |
|---|
| 2025.11.03 | ₩5,738 | ₩5,899 | ₩5,611 | ₩5,805 | +1.17% | 251만 |
|---|
| 2025.10.31 | ₩5,939 | ₩6,026 | ₩5,685 | ₩5,738 | -3.38% | 216.7만 |
|---|
| 2025.10.30 | ₩6,488 | ₩6,514 | ₩5,912 | ₩5,939 | -8.45% | 133.7만 |
|---|
| 2025.10.29 | ₩6,889 | ₩6,889 | ₩6,447 | ₩6,488 | -5.83% | 117.9만 |
|---|
| 2025.10.28 | ₩6,755 | ₩7,023 | ₩6,648 | ₩6,956 | +2.97% | 84.2만 |
|---|
| 2025.10.27 | ₩6,875 | ₩6,929 | ₩6,521 | ₩6,755 | -1.75% | 109만 |
|---|
| 2025.10.24 | ₩6,100 | ₩6,809 | ₩6,066 | ₩6,809 | +11.62% | 177.8만 |
|---|
| 2025.10.23 | ₩5,859 | ₩6,046 | ₩5,752 | ₩5,993 | +2.28% | 229만 |
|---|
| 2025.10.22 | ₩5,966 | ₩5,993 | ₩5,772 | ₩5,859 | -1.79% | 124.7만 |
|---|
| 2025.10.21 | ₩6,033 | ₩6,113 | ₩5,939 | ₩5,952 | -1.33% | 107.6만 |
|---|
| 2025.10.20 | ₩6,233 | ₩6,347 | ₩5,999 | ₩6,033 | -3.22% | 89.9만 |
|---|
| 2025.10.17 | ₩6,059 | ₩6,247 | ₩5,973 | ₩6,193 | +2.21% | 99.7만 |
|---|
| 2025.10.16 | ₩6,380 | ₩6,414 | ₩6,073 | ₩6,113 | -4.19% | 108.1만 |
|---|
| 2025.10.15 | ₩6,273 | ₩6,421 | ₩6,220 | ₩6,421 | +2.35% | 113.8만 |
|---|
| 2025.10.14 | ₩6,220 | ₩6,340 | ₩6,146 | ₩6,193 | -0.43% | 128.2만 |
|---|
| 2025.10.13 | ₩6,247 | ₩6,374 | ₩6,100 | ₩6,327 | +1.28% | 91만 |
|---|
| 2025.10.10 | ₩6,501 | ₩6,554 | ₩6,073 | ₩6,140 | -5.56% | 103.6만 |
|---|