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 | ₩5,205 | ₩5,219 | ₩5,105 | ₩5,192 | -0.26% | 15.4만 |
| 2026.10.08 | ₩5,111 | ₩5,219 | ₩5,111 | ₩5,192 | +1.57% | 37.8만 |
| 2026.10.07 | ₩5,138 | ₩5,172 | ₩5,084 | ₩5,111 | -0.52% | 14.8만 |
| 2026.10.06 | ₩5,272 | ₩5,272 | ₩5,131 | ₩5,138 | -2.54% | 16.8만 |
| 2026.10.05 | ₩5,098 | ₩5,272 | ₩5,098 | ₩5,232 | +2.63% | 27.6만 |
| 2026.10.02 | ₩5,071 | ₩5,125 | ₩4,930 | ₩5,125 | +1.06% | 38.4만 |
| 2026.10.01 | ₩4,883 | ₩5,058 | ₩4,876 | ₩5,004 | +2.47% | 30.9만 |
| 2026.09.30 | ₩5,031 | ₩5,071 | ₩4,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,856 |
| -3.47% |
| 63.7만 |
| 2026.09.29 | ₩5,017 | ₩5,031 | ₩4,937 | ₩4,991 | -0.53% | 71.9만 |
|---|
| 2026.09.28 | ₩5,044 | ₩5,071 | ₩4,923 | ₩5,031 | -0.27% | 44.5만 |
|---|
| 2026.09.25 | ₩5,286 | ₩5,286 | ₩5,031 | ₩5,084 | -3.81% | 38.4만 |
|---|
| 2026.09.24 | ₩5,111 | ₩5,353 | ₩5,071 | ₩5,272 | +3.15% | 35.1만 |
|---|
| 2026.09.23 | ₩5,178 | ₩5,198 | ₩5,031 | ₩5,098 | -1.55% | 39.3만 |
|---|
| 2026.09.22 | ₩5,299 | ₩5,326 | ₩4,991 | ₩5,219 | -1.52% | 39만 |
|---|
| 2026.09.21 | ₩5,366 | ₩5,380 | ₩5,165 | ₩5,272 | -1.75% | 33.8만 |
|---|
| 2026.09.18 | ₩5,286 | ₩5,346 | ₩5,232 | ₩5,339 | +1.02% | 55.5만 |
|---|
| 2026.09.17 | ₩5,165 | ₩5,333 | ₩5,098 | ₩5,299 | +2.60% | 26.7만 |
|---|
| 2026.09.16 | ₩5,098 | ₩5,152 | ₩5,004 | ₩5,098 | 0.00% | 31.6만 |
|---|
| 2026.09.15 | ₩4,964 | ₩5,178 | ₩4,863 | ₩5,071 | +2.16% | 51.9만 |
|---|
| 2026.09.14 | ₩4,789 | ₩4,977 | ₩4,742 | ₩4,964 | +3.64% | 61.9만 |
|---|
| 2026.09.11 | ₩4,856 | ₩4,856 | ₩4,749 | ₩4,776 | -1.66% | 32.2만 |
|---|
| 2026.09.10 | ₩4,722 | ₩4,809 | ₩4,682 | ₩4,776 | +1.14% | 34.3만 |
|---|
| 2026.09.09 | ₩4,923 | ₩4,944 | ₩4,722 | ₩4,762 | -3.27% | 41.7만 |
|---|
| 2026.09.08 | ₩5,152 | ₩5,165 | ₩4,890 | ₩4,937 | -4.17% | 40.3만 |
|---|
| 2026.09.04 | ₩5,152 | ₩5,205 | ₩5,091 | ₩5,205 | +1.04% | 17.2만 |
|---|
| 2026.09.03 | ₩5,192 | ₩5,232 | ₩5,064 | ₩5,205 | +0.26% | 31.9만 |
|---|
| 2026.09.02 | ₩4,776 | ₩5,219 | ₩4,749 | ₩5,138 | +7.58% | 93만 |
|---|
| 2026.09.01 | ₩4,762 | ₩4,809 | ₩4,695 | ₩4,709 | -1.13% | 24만 |
|---|
| 2026.08.31 | ₩4,964 | ₩4,964 | ₩4,709 | ₩4,816 | -2.97% | 63.7만 |
|---|
| 2026.08.28 | ₩5,071 | ₩5,172 | ₩4,950 | ₩5,017 | -1.06% | 38.7만 |
|---|
| 2026.08.27 | ₩5,004 | ₩5,118 | ₩4,977 | ₩5,071 | +1.34% | 21.9만 |
|---|
| 2026.08.26 | ₩5,165 | ₩5,212 | ₩5,031 | ₩5,044 | -2.34% | 26.8만 |
|---|
| 2026.08.25 | ₩5,152 | ₩5,245 | ₩5,084 | ₩5,152 | 0.00% | 37.9만 |
|---|
| 2026.08.24 | ₩5,353 | ₩5,406 | ₩5,064 | ₩5,152 | -3.76% | 31.1만 |
|---|
| 2026.08.21 | ₩5,219 | ₩5,380 | ₩5,165 | ₩5,380 | +3.08% | 29.1만 |
|---|
| 2026.08.20 | ₩4,870 | ₩5,192 | ₩4,831 | ₩5,178 | +6.34% | 31.2만 |
|---|
| 2026.08.19 | ₩4,910 | ₩5,078 | ₩4,890 | ₩4,950 | +0.82% | 32.3만 |
|---|
| 2026.08.18 | ₩4,709 | ₩4,997 | ₩4,682 | ₩4,923 | +4.56% | 34.8만 |
|---|
| 2026.08.17 | ₩4,883 | ₩4,910 | ₩4,662 | ₩4,709 | -3.57% | 63.5만 |
|---|
| 2026.08.14 | ₩5,165 | ₩5,185 | ₩4,897 | ₩4,910 | -4.94% | 70.9만 |
|---|
| 2026.08.13 | ₩5,111 | ₩5,152 | ₩4,923 | ₩5,138 | +0.52% | 82.1만 |
|---|
| 2026.08.12 | ₩5,044 | ₩5,145 | ₩4,856 | ₩5,044 | 0.00% | 49.8만 |
|---|
| 2026.08.11 | ₩5,339 | ₩5,339 | ₩4,937 | ₩4,964 | -7.04% | 74.3만 |
|---|
| 2026.08.10 | ₩5,245 | ₩5,326 | ₩5,078 | ₩5,138 | -2.05% | 45.4만 |
|---|
| 2026.08.07 | ₩5,353 | ₩5,393 | ₩5,185 | ₩5,299 | -1.00% | 30.7만 |
|---|
| 2026.08.06 | ₩5,353 | ₩5,420 | ₩5,178 | ₩5,353 | 0.00% | 47만 |
|---|
| 2026.08.05 | ₩5,554 | ₩5,608 | ₩5,333 | ₩5,366 | -3.38% | 25.6만 |
|---|
| 2026.08.04 | ₩5,541 | ₩5,621 | ₩5,473 | ₩5,554 | +0.24% | 43.6만 |
|---|
| 2026.08.03 | ₩5,353 | ₩5,567 | ₩5,319 | ₩5,554 | +3.76% | 88만 |
|---|
| 2026.07.31 | ₩5,232 | ₩5,366 | ₩5,178 | ₩5,366 | +2.56% | 54.9만 |
|---|
| 2026.07.30 | ₩5,366 | ₩5,420 | ₩5,212 | ₩5,312 | -1.00% | 85.6만 |
|---|
| 2026.07.29 | ₩5,581 | ₩5,668 | ₩5,306 | ₩5,420 | -2.88% | 54.8만 |
|---|
| 2026.07.28 | ₩5,487 | ₩5,621 | ₩5,433 | ₩5,581 | +1.71% | 33.5만 |
|---|
| 2026.07.27 | ₩5,111 | ₩5,453 | ₩5,084 | ₩5,420 | +6.04% | 29.6만 |
|---|
| 2026.07.24 | ₩4,830 | ₩5,131 | ₩4,803 | ₩5,098 | +5.56% | 37.3만 |
|---|
| 2026.07.23 | ₩4,816 | ₩4,937 | ₩4,669 | ₩4,830 | +0.28% | 51.1만 |
|---|
| 2026.07.22 | ₩5,031 | ₩5,031 | ₩4,856 | ₩4,910 | -2.40% | 34.5만 |
|---|
| 2026.07.21 | ₩5,138 | ₩5,219 | ₩4,977 | ₩5,017 | -2.35% | 28.8만 |
|---|
| 2026.07.20 | ₩5,272 | ₩5,272 | ₩5,004 | ₩5,098 | -3.31% | 30.6만 |
|---|
| 2026.07.17 | ₩5,366 | ₩5,380 | ₩5,172 | ₩5,205 | -3.00% | 46만 |
|---|
| 2026.07.16 | ₩5,460 | ₩5,554 | ₩5,413 | ₩5,447 | -0.25% | 42.3만 |
|---|
| 2026.07.15 | ₩5,312 | ₩5,500 | ₩5,299 | ₩5,487 | +3.28% | 31.8만 |
|---|
| 2026.07.14 | ₩5,286 | ₩5,333 | ₩5,205 | ₩5,259 | -0.51% | 30만 |
|---|
| 2026.07.13 | ₩5,473 | ₩5,554 | ₩5,198 | ₩5,205 | -4.90% | 41.8만 |
|---|
| 2026.07.10 | ₩5,406 | ₩5,494 | ₩5,380 | ₩5,473 | +1.24% | 29.4만 |
|---|
| 2026.07.09 | ₩5,219 | ₩5,510 | ₩5,205 | ₩5,447 | +4.37% | 32.2만 |
|---|
| 2026.07.08 | ₩5,460 | ₩5,460 | ₩5,219 | ₩5,245 | -3.93% | 30.4만 |
|---|
| 2026.07.07 | ₩5,675 | ₩5,688 | ₩5,413 | ₩5,420 | -4.49% | 30.9만 |
|---|
| 2026.07.06 | ₩5,688 | ₩5,688 | ₩5,541 | ₩5,608 | -1.42% | 32.3만 |
|---|
| 2026.07.02 | ₩5,648 | ₩5,715 | ₩5,567 | ₩5,688 | +0.71% | 35.8만 |
|---|
| 2026.07.01 | ₩5,688 | ₩5,833 | ₩5,614 | ₩5,634 | -0.94% | 81.3만 |
|---|
| 2026.06.30 | ₩5,688 | ₩5,822 | ₩5,601 | ₩5,634 | -0.94% | 84.2만 |
|---|
| 2026.06.29 | ₩5,728 | ₩6,097 | ₩5,628 | ₩5,715 | -0.23% | 555만 |
|---|
| 2026.06.26 | ₩4,226 | ₩4,830 | ₩4,226 | ₩4,803 | +13.65% | 170.6만 |
|---|
| 2026.06.25 | ₩4,373 | ₩4,400 | ₩4,219 | ₩4,266 | -2.45% | 30.7만 |
|---|
| 2026.06.24 | ₩4,280 | ₩4,414 | ₩4,239 | ₩4,373 | +2.19% | 41.6만 |
|---|
| 2026.06.23 | ₩4,253 | ₩4,394 | ₩4,239 | ₩4,239 | -0.32% | 41.3만 |
|---|
| 2026.06.22 | ₩4,548 | ₩4,669 | ₩4,266 | ₩4,266 | -6.19% | 51.4만 |
|---|
| 2026.06.18 | ₩4,467 | ₩4,588 | ₩4,309 | ₩4,548 | +1.80% | 106.2만 |
|---|
| 2026.06.17 | ₩4,427 | ₩4,716 | ₩4,353 | ₩4,454 | +0.61% | 73.9만 |
|---|
| 2026.06.16 | ₩4,508 | ₩4,655 | ₩4,333 | ₩4,400 | -2.38% | 69.9만 |
|---|
| 2026.06.15 | ₩4,534 | ₩4,628 | ₩4,454 | ₩4,521 | -0.30% | 51.7만 |
|---|
| 2026.06.12 | ₩4,601 | ₩4,695 | ₩4,521 | ₩4,521 | -1.75% | 26.7만 |
|---|
| 2026.06.11 | ₩4,601 | ₩4,655 | ₩4,454 | ₩4,588 | -0.29% | 32.7만 |
|---|
| 2026.06.10 | ₩4,615 | ₩4,662 | ₩4,521 | ₩4,534 | -1.74% | 24.8만 |
|---|
| 2026.06.09 | ₩4,655 | ₩4,776 | ₩4,541 | ₩4,601 | -1.15% | 28.6만 |
|---|
| 2026.06.08 | ₩4,722 | ₩4,722 | ₩4,628 | ₩4,628 | -1.99% | 30.9만 |
|---|
| 2026.06.05 | ₩4,950 | ₩4,950 | ₩4,628 | ₩4,655 | -5.96% | 38만 |
|---|
| 2026.06.04 | ₩4,964 | ₩5,058 | ₩4,903 | ₩4,991 | +0.54% | 44.9만 |
|---|
| 2026.06.03 | ₩5,259 | ₩5,259 | ₩4,749 | ₩4,897 | -6.89% | 75.9만 |
|---|
| 2026.06.02 | ₩5,366 | ₩5,661 | ₩5,266 | ₩5,272 | -1.75% | 96.2만 |
|---|
| 2026.06.01 | ₩5,192 | ₩5,541 | ₩5,125 | ₩5,406 | +4.13% | 119.4만 |
|---|
| 2026.05.29 | ₩5,084 | ₩5,299 | ₩5,031 | ₩5,205 | +2.37% | 46.7만 |
|---|
| 2026.05.28 | ₩5,031 | ₩5,111 | ₩4,984 | ₩5,071 | +0.80% | 36만 |
|---|
| 2026.05.27 | ₩5,084 | ₩5,178 | ₩5,011 | ₩5,031 | -1.06% | 39.1만 |
|---|
| 2026.05.26 | ₩4,682 | ₩5,098 | ₩4,639 | ₩5,031 | +7.45% | 55만 |
|---|
| 2026.05.22 | ₩4,494 | ₩4,695 | ₩4,427 | ₩4,682 | +4.18% | 40.2만 |
|---|
| 2026.05.21 | ₩4,360 | ₩4,508 | ₩4,253 | ₩4,494 | +3.08% | 28.8만 |
|---|
| 2026.05.20 | ₩4,588 | ₩4,615 | ₩4,340 | ₩4,440 | -3.22% | 82.4만 |
|---|
| 2026.05.19 | ₩4,695 | ₩4,769 | ₩4,561 | ₩4,601 | -2.00% | 43.5만 |
|---|
| 2026.05.18 | ₩4,628 | ₩4,850 | ₩4,588 | ₩4,709 | +1.74% | 47.6만 |
|---|
| 2026.05.15 | ₩4,467 | ₩4,669 | ₩4,440 | ₩4,655 | +4.20% | 60.2만 |
|---|
| 2026.05.14 | ₩4,414 | ₩4,556 | ₩4,360 | ₩4,521 | +2.43% | 44.2만 |
|---|
| 2026.05.13 | ₩4,454 | ₩4,521 | ₩4,347 | ₩4,440 | -0.30% | 86.6만 |
|---|
| 2026.05.12 | ₩4,508 | ₩4,521 | ₩4,360 | ₩4,508 | 0.00% | 40.6만 |
|---|
| 2026.05.11 | ₩4,762 | ₩4,762 | ₩4,427 | ₩4,494 | -5.63% | 55만 |
|---|
| 2026.05.08 | ₩4,776 | ₩4,816 | ₩4,595 | ₩4,749 | -0.56% | 57.9만 |
|---|
| 2026.05.07 | ₩4,588 | ₩4,776 | ₩4,561 | ₩4,682 | +2.05% | 49.9만 |
|---|
| 2026.05.06 | ₩4,789 | ₩4,830 | ₩4,615 | ₩4,628 | -3.36% | 79.5만 |
|---|
| 2026.05.05 | ₩5,131 | ₩5,282 | ₩4,695 | ₩4,789 | -6.67% | 130.4만 |
|---|
| 2026.05.04 | ₩5,178 | ₩5,507 | ₩5,165 | ₩5,366 | +3.63% | 142.5만 |
|---|
| 2026.05.01 | ₩5,178 | ₩5,205 | ₩5,017 | ₩5,178 | 0.00% | 146.5만 |
|---|
| 2026.04.30 | ₩5,044 | ₩5,152 | ₩4,923 | ₩5,084 | +0.80% | 76.7만 |
|---|
| 2026.04.29 | ₩5,380 | ₩5,393 | ₩5,044 | ₩5,058 | -5.99% | 79.7만 |
|---|
| 2026.04.28 | ₩5,299 | ₩5,581 | ₩5,299 | ₩5,447 | +2.78% | 100.1만 |
|---|
| 2026.04.27 | ₩5,031 | ₩5,554 | ₩4,977 | ₩5,420 | +7.73% | 184.2만 |
|---|
| 2026.04.24 | ₩5,366 | ₩5,406 | ₩4,870 | ₩4,910 | -8.50% | 155.7만 |
|---|
| 2026.04.23 | ₩5,232 | ₩5,494 | ₩5,118 | ₩5,393 | +3.08% | 282.6만 |
|---|
| 2026.04.22 | ₩5,138 | ₩5,326 | ₩5,050 | ₩5,312 | +3.39% | 113만 |
|---|
| 2026.04.21 | ₩5,393 | ₩5,487 | ₩5,098 | ₩5,111 | -5.22% | 129.3만 |
|---|
| 2026.04.20 | ₩5,473 | ₩5,567 | ₩5,192 | ₩5,433 | -0.74% | 373.6만 |
|---|
| 2026.04.17 | ₩5,333 | ₩5,755 | ₩5,004 | ₩5,514 | +3.40% | 2511.1만 |
|---|
| 2026.04.16 | ₩4,199 | ₩4,320 | ₩4,159 | ₩4,266 | +1.60% | 54.2만 |
|---|
| 2026.04.15 | ₩4,119 | ₩4,286 | ₩4,119 | ₩4,226 | +2.61% | 70.8만 |
|---|
| 2026.04.14 | ₩4,253 | ₩4,414 | ₩4,078 | ₩4,119 | -3.15% | 95만 |
|---|
| 2026.04.13 | ₩3,971 | ₩4,199 | ₩3,917 | ₩4,172 | +5.07% | 99.7만 |
|---|
| 2026.04.10 | ₩3,864 | ₩4,212 | ₩3,864 | ₩4,038 | +4.51% | 184.5만 |
|---|
| 2026.04.09 | ₩3,622 | ₩3,850 | ₩3,542 | ₩3,837 | +5.93% | 163.5만 |
|---|
| 2026.04.08 | ₩3,300 | ₩3,662 | ₩3,280 | ₩3,649 | +10.57% | 305.5만 |
|---|
| 2026.04.07 | ₩3,273 | ₩3,340 | ₩3,086 | ₩3,220 | -1.64% | 284.8만 |
|---|
| 2026.04.06 | ₩3,461 | ₩3,609 | ₩3,287 | ₩3,287 | -5.04% | 135.3만 |
|---|
| 2026.04.02 | ₩3,488 | ₩3,488 | ₩3,220 | ₩3,461 | -0.77% | 292만 |
|---|
| 2026.04.01 | ₩3,582 | ₩3,609 | ₩3,213 | ₩3,448 | -3.75% | 257.1만 |
|---|
| 2026.03.31 | ₩4,145 | ₩4,152 | ₩3,475 | ₩3,488 | -15.86% | 242.8만 |
|---|
| 2026.03.30 | ₩4,387 | ₩4,467 | ₩4,105 | ₩4,186 | -4.59% | 95.3만 |
|---|
| 2026.03.27 | ₩4,038 | ₩4,145 | ₩4,018 | ₩4,105 | +1.66% | 93.2만 |
|---|
| 2026.03.26 | ₩4,051 | ₩4,192 | ₩4,025 | ₩4,078 | +0.66% | 129.6만 |
|---|
| 2026.03.25 | ₩3,743 | ₩4,152 | ₩3,743 | ₩4,132 | +10.39% | 174.7만 |
|---|
| 2026.03.24 | ₩3,676 | ₩3,763 | ₩3,656 | ₩3,716 | +1.09% | 91.3만 |
|---|
| 2026.03.23 | ₩3,582 | ₩3,743 | ₩3,508 | ₩3,729 | +4.12% | 117.3만 |
|---|
| 2026.03.20 | ₩3,555 | ₩3,589 | ₩3,434 | ₩3,475 | -2.26% | 107.7만 |
|---|
| 2026.03.19 | ₩3,716 | ₩3,750 | ₩3,535 | ₩3,555 | -4.33% | 82만 |
|---|
| 2026.03.18 | ₩3,850 | ₩3,877 | ₩3,716 | ₩3,729 | -3.14% | 96만 |
|---|
| 2026.03.17 | ₩3,609 | ₩3,917 | ₩3,582 | ₩3,890 | +7.81% | 130.5만 |
|---|
| 2026.03.16 | ₩3,595 | ₩3,636 | ₩3,434 | ₩3,568 | -0.75% | 130.9만 |
|---|
| 2026.03.13 | ₩3,636 | ₩3,709 | ₩3,562 | ₩3,582 | -1.48% | 115.6만 |
|---|
| 2026.03.12 | ₩3,729 | ₩3,897 | ₩3,609 | ₩3,636 | -2.52% | 118.3만 |
|---|
| 2026.03.11 | ₩3,998 | ₩4,058 | ₩3,763 | ₩3,810 | -4.70% | 186.7만 |
|---|
| 2026.03.10 | ₩3,756 | ₩4,233 | ₩3,756 | ₩4,078 | +8.57% | 278.8만 |
|---|
| 2026.03.09 | ₩3,837 | ₩3,876 | ₩3,735 | ₩3,770 | -1.75% | 139.8만 |
|---|
| 2026.03.06 | ₩3,917 | ₩3,984 | ₩3,790 | ₩3,944 | +0.68% | 112.1만 |
|---|
| 2026.03.05 | ₩4,145 | ₩4,266 | ₩3,958 | ₩4,065 | -1.94% | 94만 |
|---|
| 2026.03.04 | ₩4,065 | ₩4,394 | ₩4,011 | ₩4,172 | +2.64% | 234.8만 |
|---|
| 2026.03.03 | ₩3,743 | ₩4,045 | ₩3,719 | ₩4,025 | +7.53% | 277.2만 |
|---|
| 2026.03.02 | ₩3,622 | ₩4,018 | ₩3,622 | ₩3,890 | +7.41% | 233.9만 |
|---|
| 2026.02.27 | ₩3,904 | ₩3,944 | ₩3,716 | ₩3,729 | -4.47% | 220.3만 |
|---|
| 2026.02.26 | ₩3,984 | ₩4,064 | ₩3,890 | ₩3,958 | -0.67% | 103.3만 |
|---|
| 2026.02.25 | ₩3,931 | ₩4,025 | ₩3,797 | ₩4,011 | +2.05% | 102.2만 |
|---|
| 2026.02.24 | ₩4,092 | ₩4,119 | ₩3,864 | ₩3,890 | -4.92% | 178.3만 |
|---|
| 2026.02.23 | ₩4,320 | ₩4,333 | ₩4,072 | ₩4,105 | -4.97% | 110.5만 |
|---|
| 2026.02.20 | ₩4,199 | ₩4,414 | ₩4,199 | ₩4,387 | +4.47% | 127.1만 |
|---|
| 2026.02.19 | ₩4,159 | ₩4,259 | ₩4,092 | ₩4,212 | +1.29% | 104.7만 |
|---|
| 2026.02.18 | ₩4,132 | ₩4,293 | ₩4,038 | ₩4,239 | +2.60% | 103.8만 |
|---|
| 2026.02.17 | ₩4,065 | ₩4,219 | ₩4,011 | ₩4,092 | +0.66% | 109.5만 |
|---|
| 2026.02.13 | ₩4,038 | ₩4,179 | ₩3,756 | ₩4,065 | +0.66% | 186.2만 |
|---|
| 2026.02.12 | ₩4,414 | ₩4,454 | ₩4,038 | ₩4,078 | -7.60% | 104.2만 |
|---|
| 2026.02.11 | ₩4,548 | ₩4,561 | ₩4,320 | ₩4,400 | -3.24% | 85.7만 |
|---|
| 2026.02.10 | ₩4,360 | ₩4,541 | ₩4,333 | ₩4,508 | +3.38% | 68.8만 |
|---|
| 2026.02.09 | ₩4,534 | ₩4,548 | ₩4,347 | ₩4,360 | -3.85% | 97.3만 |
|---|
| 2026.02.06 | ₩4,534 | ₩4,588 | ₩4,467 | ₩4,534 | 0.00% | 218.8만 |
|---|
| 2026.02.05 | ₩4,615 | ₩4,669 | ₩4,434 | ₩4,508 | -2.33% | 102.4만 |
|---|
| 2026.02.04 | ₩4,534 | ₩4,655 | ₩4,420 | ₩4,615 | +1.78% | 134.2만 |
|---|
| 2026.02.03 | ₩4,655 | ₩4,669 | ₩4,427 | ₩4,521 | -2.88% | 117.8만 |
|---|
| 2026.02.02 | ₩4,695 | ₩4,803 | ₩4,655 | ₩4,682 | -0.29% | 63.3만 |
|---|
| 2026.01.30 | ₩4,722 | ₩4,789 | ₩4,655 | ₩4,682 | -0.85% | 99.4만 |
|---|
| 2026.01.29 | ₩4,695 | ₩4,769 | ₩4,595 | ₩4,749 | +1.14% | 53.6만 |
|---|
| 2026.01.28 | ₩4,722 | ₩4,803 | ₩4,655 | ₩4,722 | 0.00% | 94.8만 |
|---|
| 2026.01.27 | ₩4,628 | ₩4,722 | ₩4,568 | ₩4,682 | +1.16% | 68.4만 |
|---|
| 2026.01.26 | ₩4,816 | ₩4,843 | ₩4,648 | ₩4,655 | -3.34% | 45.7만 |
|---|
| 2026.01.23 | ₩4,870 | ₩4,910 | ₩4,776 | ₩4,803 | -1.38% | 124.3만 |
|---|
| 2026.01.22 | ₩4,736 | ₩5,004 | ₩4,736 | ₩4,883 | +3.12% | 98.5만 |
|---|
| 2026.01.21 | ₩4,588 | ₩4,783 | ₩4,561 | ₩4,709 | +2.63% | 57.5만 |
|---|
| 2026.01.20 | ₩4,655 | ₩4,736 | ₩4,534 | ₩4,561 | -2.02% | 67.3만 |
|---|
| 2026.01.16 | ₩4,843 | ₩4,856 | ₩4,675 | ₩4,749 | -1.94% | 104.8만 |
|---|
| 2026.01.15 | ₩4,803 | ₩4,937 | ₩4,749 | ₩4,830 | +0.56% | 129만 |
|---|
| 2026.01.14 | ₩4,749 | ₩4,803 | ₩4,682 | ₩4,789 | +0.85% | 38.5만 |
|---|
| 2026.01.13 | ₩5,111 | ₩5,145 | ₩4,709 | ₩4,736 | -7.35% | 62.3만 |
|---|
| 2026.01.12 | ₩5,044 | ₩5,185 | ₩5,017 | ₩5,125 | +1.60% | 59.3만 |
|---|
| 2026.01.09 | ₩5,098 | ₩5,145 | ₩4,957 | ₩5,098 | 0.00% | 30.1만 |
|---|
| 2026.01.08 | ₩5,031 | ₩5,219 | ₩5,024 | ₩5,098 | +1.33% | 36.7만 |
|---|
| 2026.01.07 | ₩4,883 | ₩5,071 | ₩4,830 | ₩5,058 | +3.57% | 53.4만 |
|---|
| 2026.01.06 | ₩4,870 | ₩4,923 | ₩4,816 | ₩4,883 | +0.28% | 52.9만 |
|---|
| 2026.01.05 | ₩4,843 | ₩5,078 | ₩4,843 | ₩4,910 | +1.39% | 49.5만 |
|---|
| 2026.01.02 | ₩4,910 | ₩4,950 | ₩4,850 | ₩4,856 | -1.09% | 90.5만 |
|---|
| 2025.12.31 | ₩4,789 | ₩4,910 | ₩4,789 | ₩4,897 | +2.24% | 83.4만 |
|---|
| 2025.12.30 | ₩4,937 | ₩4,957 | ₩4,789 | ₩4,789 | -2.99% | 74.6만 |
|---|
| 2025.12.29 | ₩4,964 | ₩4,997 | ₩4,923 | ₩4,937 | -0.54% | 104.4만 |
|---|
| 2025.12.26 | ₩4,937 | ₩5,004 | ₩4,883 | ₩4,977 | +0.82% | 51.5만 |
|---|
| 2025.12.24 | ₩4,897 | ₩5,011 | ₩4,843 | ₩4,977 | +1.64% | 32.8만 |
|---|
| 2025.12.23 | ₩5,071 | ₩5,098 | ₩4,876 | ₩4,897 | -3.44% | 70.5만 |
|---|
| 2025.12.22 | ₩5,098 | ₩5,346 | ₩5,031 | ₩5,071 | -0.53% | 92.8만 |
|---|
| 2025.12.19 | ₩5,245 | ₩5,319 | ₩5,031 | ₩5,084 | -3.07% | 311.3만 |
|---|
| 2025.12.18 | ₩5,165 | ₩5,333 | ₩5,125 | ₩5,245 | +1.56% | 141.9만 |
|---|
| 2025.12.17 | ₩4,950 | ₩5,205 | ₩4,923 | ₩5,138 | +3.79% | 129.9만 |
|---|
| 2025.12.16 | ₩4,521 | ₩4,950 | ₩4,467 | ₩4,950 | +9.50% | 188.5만 |
|---|
| 2025.12.15 | ₩4,669 | ₩4,669 | ₩4,508 | ₩4,561 | -2.30% | 182.6만 |
|---|
| 2025.12.12 | ₩4,695 | ₩4,722 | ₩4,440 | ₩4,628 | -1.43% | 193.2만 |
|---|
| 2025.12.11 | ₩4,601 | ₩4,682 | ₩4,487 | ₩4,655 | +1.17% | 155.6만 |
|---|
| 2025.12.10 | ₩4,709 | ₩4,776 | ₩4,534 | ₩4,588 | -2.56% | 106.2만 |
|---|
| 2025.12.09 | ₩4,588 | ₩4,716 | ₩4,561 | ₩4,709 | +2.63% | 148.1만 |
|---|
| 2025.12.08 | ₩4,709 | ₩4,709 | ₩4,514 | ₩4,575 | -2.85% | 241.9만 |
|---|
| 2025.12.05 | ₩4,669 | ₩4,742 | ₩4,628 | ₩4,695 | +0.57% | 65.2만 |
|---|
| 2025.12.04 | ₩4,709 | ₩4,749 | ₩4,588 | ₩4,669 | -0.85% | 61.6만 |
|---|
| 2025.12.03 | ₩4,561 | ₩4,776 | ₩4,561 | ₩4,695 | +2.94% | 80만 |
|---|
| 2025.12.02 | ₩4,494 | ₩4,642 | ₩4,454 | ₩4,575 | +1.79% | 132만 |
|---|
| 2025.12.01 | ₩4,414 | ₩4,588 | ₩4,373 | ₩4,494 | +1.82% | 74.8만 |
|---|
| 2025.11.28 | ₩4,454 | ₩4,548 | ₩4,387 | ₩4,454 | 0.00% | 67.3만 |
|---|
| 2025.11.26 | ₩4,414 | ₩4,541 | ₩4,414 | ₩4,440 | +0.61% | 76.6만 |
|---|
| 2025.11.25 | ₩4,253 | ₩4,481 | ₩4,246 | ₩4,427 | +4.10% | 82.9만 |
|---|
| 2025.11.24 | ₩4,212 | ₩4,273 | ₩4,119 | ₩4,226 | +0.32% | 94.7만 |
|---|
| 2025.11.21 | ₩4,038 | ₩4,273 | ₩3,998 | ₩4,239 | +4.98% | 134.6만 |
|---|
| 2025.11.20 | ₩4,172 | ₩4,212 | ₩3,991 | ₩4,025 | -3.54% | 165.2만 |
|---|
| 2025.11.19 | ₩4,467 | ₩4,467 | ₩4,105 | ₩4,119 | -7.81% | 139.1만 |
|---|
| 2025.11.18 | ₩4,494 | ₩4,521 | ₩4,353 | ₩4,467 | -0.60% | 144.9만 |
|---|
| 2025.11.17 | ₩4,762 | ₩4,762 | ₩4,467 | ₩4,508 | -5.35% | 183.2만 |
|---|
| 2025.11.14 | ₩4,669 | ₩4,836 | ₩4,534 | ₩4,789 | +2.59% | 173만 |
|---|
| 2025.11.13 | ₩4,776 | ₩4,890 | ₩4,628 | ₩4,695 | -1.69% | 164.5만 |
|---|
| 2025.11.12 | ₩5,031 | ₩5,138 | ₩4,796 | ₩4,843 | -3.73% | 152.8만 |
|---|
| 2025.11.11 | ₩4,722 | ₩5,366 | ₩4,387 | ₩5,084 | +7.67% | 147.1만 |
|---|
| 2025.11.10 | ₩5,192 | ₩5,225 | ₩4,964 | ₩5,017 | -3.36% | 159만 |
|---|
| 2025.11.07 | ₩5,178 | ₩5,252 | ₩5,031 | ₩5,098 | -1.55% | 187만 |
|---|
| 2025.11.06 | ₩5,621 | ₩5,695 | ₩5,178 | ₩5,205 | -7.40% | 170.2만 |
|---|
| 2025.11.05 | ₩5,581 | ₩5,702 | ₩5,534 | ₩5,675 | +1.68% | 154.9만 |
|---|
| 2025.11.04 | ₩5,809 | ₩5,809 | ₩5,527 | ₩5,541 | -4.62% | 218.9만 |
|---|
| 2025.11.03 | ₩5,755 | ₩5,916 | ₩5,628 | ₩5,822 | +1.17% | 251만 |
|---|
| 2025.10.31 | ₩5,956 | ₩6,044 | ₩5,702 | ₩5,755 | -3.38% | 216.7만 |
|---|
| 2025.10.30 | ₩6,506 | ₩6,533 | ₩5,930 | ₩5,956 | -8.45% | 133.7만 |
|---|
| 2025.10.29 | ₩6,909 | ₩6,909 | ₩6,466 | ₩6,506 | -5.83% | 117.9만 |
|---|
| 2025.10.28 | ₩6,775 | ₩7,043 | ₩6,667 | ₩6,976 | +2.97% | 84.2만 |
|---|
| 2025.10.27 | ₩6,896 | ₩6,949 | ₩6,540 | ₩6,775 | -1.75% | 109만 |
|---|
| 2025.10.24 | ₩6,117 | ₩6,828 | ₩6,084 | ₩6,828 | +11.62% | 177.8만 |
|---|
| 2025.10.23 | ₩5,876 | ₩6,064 | ₩5,769 | ₩6,010 | +2.28% | 229만 |
|---|
| 2025.10.22 | ₩5,983 | ₩6,010 | ₩5,789 | ₩5,876 | -1.79% | 124.7만 |
|---|
| 2025.10.21 | ₩6,050 | ₩6,131 | ₩5,956 | ₩5,970 | -1.33% | 107.6만 |
|---|
| 2025.10.20 | ₩6,252 | ₩6,366 | ₩6,017 | ₩6,050 | -3.22% | 89.9만 |
|---|
| 2025.10.17 | ₩6,077 | ₩6,265 | ₩5,990 | ₩6,211 | +2.21% | 99.7만 |
|---|
| 2025.10.16 | ₩6,399 | ₩6,433 | ₩6,091 | ₩6,131 | -4.19% | 108.1만 |
|---|
| 2025.10.15 | ₩6,292 | ₩6,439 | ₩6,238 | ₩6,439 | +2.35% | 113.8만 |
|---|
| 2025.10.14 | ₩6,238 | ₩6,359 | ₩6,164 | ₩6,211 | -0.43% | 128.2만 |
|---|
| 2025.10.13 | ₩6,265 | ₩6,392 | ₩6,117 | ₩6,345 | +1.28% | 91만 |
|---|
| 2025.10.10 | ₩6,520 | ₩6,574 | ₩6,091 | ₩6,158 | -5.56% | 103.6만 |
|---|