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 | ₩5,194 | ₩5,207 | ₩5,094 | ₩5,181 | -0.26% | 15.4만 |
| 2026.10.08 | ₩5,100 | ₩5,207 | ₩5,100 | ₩5,181 | +1.57% | 37.8만 |
| 2026.10.07 | ₩5,127 | ₩5,161 | ₩5,074 | ₩5,100 | -0.52% | 14.8만 |
| 2026.10.06 | ₩5,261 | ₩5,261 | ₩5,120 | ₩5,127 | -2.54% | 16.8만 |
| 2026.10.05 | ₩5,087 | ₩5,261 | ₩5,087 | ₩5,221 | +2.63% | 27.6만 |
| 2026.10.02 | ₩5,060 | ₩5,114 | ₩4,920 | ₩5,114 | +1.06% | 38.4만 |
| 2026.10.01 | ₩4,873 | ₩5,047 | ₩4,866 | ₩4,993 | +2.47% | 30.9만 |
| 2026.09.30 | ₩5,020 | ₩5,060 | ₩4,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,846 |
| -3.47% |
| 63.7만 |
| 2026.09.29 | ₩5,007 | ₩5,020 | ₩4,926 | ₩4,980 | -0.53% | 71.9만 |
|---|
| 2026.09.28 | ₩5,033 | ₩5,060 | ₩4,913 | ₩5,020 | -0.27% | 44.5만 |
|---|
| 2026.09.25 | ₩5,274 | ₩5,274 | ₩5,020 | ₩5,074 | -3.81% | 38.4만 |
|---|
| 2026.09.24 | ₩5,100 | ₩5,341 | ₩5,060 | ₩5,261 | +3.15% | 35.1만 |
|---|
| 2026.09.23 | ₩5,167 | ₩5,187 | ₩5,020 | ₩5,087 | -1.55% | 39.3만 |
|---|
| 2026.09.22 | ₩5,288 | ₩5,315 | ₩4,980 | ₩5,207 | -1.52% | 39만 |
|---|
| 2026.09.21 | ₩5,355 | ₩5,368 | ₩5,154 | ₩5,261 | -1.75% | 33.8만 |
|---|
| 2026.09.18 | ₩5,274 | ₩5,335 | ₩5,221 | ₩5,328 | +1.02% | 55.5만 |
|---|
| 2026.09.17 | ₩5,154 | ₩5,321 | ₩5,087 | ₩5,288 | +2.60% | 26.7만 |
|---|
| 2026.09.16 | ₩5,087 | ₩5,141 | ₩4,993 | ₩5,087 | 0.00% | 31.6만 |
|---|
| 2026.09.15 | ₩4,953 | ₩5,167 | ₩4,853 | ₩5,060 | +2.16% | 51.9만 |
|---|
| 2026.09.14 | ₩4,779 | ₩4,967 | ₩4,732 | ₩4,953 | +3.64% | 61.9만 |
|---|
| 2026.09.11 | ₩4,846 | ₩4,846 | ₩4,739 | ₩4,766 | -1.66% | 32.2만 |
|---|
| 2026.09.10 | ₩4,712 | ₩4,799 | ₩4,672 | ₩4,766 | +1.14% | 34.3만 |
|---|
| 2026.09.09 | ₩4,913 | ₩4,933 | ₩4,712 | ₩4,752 | -3.27% | 41.7만 |
|---|
| 2026.09.08 | ₩5,141 | ₩5,154 | ₩4,879 | ₩4,926 | -4.17% | 40.3만 |
|---|
| 2026.09.04 | ₩5,141 | ₩5,194 | ₩5,080 | ₩5,194 | +1.04% | 17.2만 |
|---|
| 2026.09.03 | ₩5,181 | ₩5,221 | ₩5,054 | ₩5,194 | +0.26% | 31.9만 |
|---|
| 2026.09.02 | ₩4,766 | ₩5,207 | ₩4,739 | ₩5,127 | +7.58% | 93만 |
|---|
| 2026.09.01 | ₩4,752 | ₩4,799 | ₩4,685 | ₩4,699 | -1.13% | 24만 |
|---|
| 2026.08.31 | ₩4,953 | ₩4,953 | ₩4,699 | ₩4,806 | -2.97% | 63.7만 |
|---|
| 2026.08.28 | ₩5,060 | ₩5,161 | ₩4,940 | ₩5,007 | -1.06% | 38.7만 |
|---|
| 2026.08.27 | ₩4,993 | ₩5,107 | ₩4,967 | ₩5,060 | +1.34% | 21.9만 |
|---|
| 2026.08.26 | ₩5,154 | ₩5,201 | ₩5,020 | ₩5,033 | -2.34% | 26.8만 |
|---|
| 2026.08.25 | ₩5,141 | ₩5,234 | ₩5,074 | ₩5,141 | 0.00% | 37.9만 |
|---|
| 2026.08.24 | ₩5,341 | ₩5,395 | ₩5,054 | ₩5,141 | -3.76% | 31.1만 |
|---|
| 2026.08.21 | ₩5,207 | ₩5,368 | ₩5,154 | ₩5,368 | +3.08% | 29.1만 |
|---|
| 2026.08.20 | ₩4,859 | ₩5,181 | ₩4,821 | ₩5,167 | +6.34% | 31.2만 |
|---|
| 2026.08.19 | ₩4,900 | ₩5,067 | ₩4,879 | ₩4,940 | +0.82% | 32.3만 |
|---|
| 2026.08.18 | ₩4,699 | ₩4,987 | ₩4,672 | ₩4,913 | +4.56% | 34.8만 |
|---|
| 2026.08.17 | ₩4,873 | ₩4,900 | ₩4,652 | ₩4,699 | -3.57% | 63.5만 |
|---|
| 2026.08.14 | ₩5,154 | ₩5,174 | ₩4,886 | ₩4,900 | -4.94% | 70.9만 |
|---|
| 2026.08.13 | ₩5,100 | ₩5,141 | ₩4,913 | ₩5,127 | +0.52% | 82.1만 |
|---|
| 2026.08.12 | ₩5,033 | ₩5,134 | ₩4,846 | ₩5,033 | 0.00% | 49.8만 |
|---|
| 2026.08.11 | ₩5,328 | ₩5,328 | ₩4,926 | ₩4,953 | -7.04% | 74.3만 |
|---|
| 2026.08.10 | ₩5,234 | ₩5,315 | ₩5,067 | ₩5,127 | -2.05% | 45.4만 |
|---|
| 2026.08.07 | ₩5,341 | ₩5,381 | ₩5,174 | ₩5,288 | -1.00% | 30.7만 |
|---|
| 2026.08.06 | ₩5,341 | ₩5,408 | ₩5,167 | ₩5,341 | 0.00% | 47만 |
|---|
| 2026.08.05 | ₩5,542 | ₩5,596 | ₩5,321 | ₩5,355 | -3.38% | 25.6만 |
|---|
| 2026.08.04 | ₩5,529 | ₩5,609 | ₩5,462 | ₩5,542 | +0.24% | 43.6만 |
|---|
| 2026.08.03 | ₩5,341 | ₩5,556 | ₩5,308 | ₩5,542 | +3.76% | 88만 |
|---|
| 2026.07.31 | ₩5,221 | ₩5,355 | ₩5,167 | ₩5,355 | +2.56% | 54.9만 |
|---|
| 2026.07.30 | ₩5,355 | ₩5,408 | ₩5,201 | ₩5,301 | -1.00% | 85.6만 |
|---|
| 2026.07.29 | ₩5,569 | ₩5,656 | ₩5,294 | ₩5,408 | -2.88% | 54.8만 |
|---|
| 2026.07.28 | ₩5,475 | ₩5,609 | ₩5,422 | ₩5,569 | +1.71% | 33.5만 |
|---|
| 2026.07.27 | ₩5,100 | ₩5,442 | ₩5,074 | ₩5,408 | +6.04% | 29.6만 |
|---|
| 2026.07.24 | ₩4,819 | ₩5,120 | ₩4,792 | ₩5,087 | +5.56% | 37.3만 |
|---|
| 2026.07.23 | ₩4,806 | ₩4,926 | ₩4,659 | ₩4,819 | +0.28% | 51.1만 |
|---|
| 2026.07.22 | ₩5,020 | ₩5,020 | ₩4,846 | ₩4,900 | -2.40% | 34.5만 |
|---|
| 2026.07.21 | ₩5,127 | ₩5,207 | ₩4,967 | ₩5,007 | -2.35% | 28.8만 |
|---|
| 2026.07.20 | ₩5,261 | ₩5,261 | ₩4,993 | ₩5,087 | -3.31% | 30.6만 |
|---|
| 2026.07.17 | ₩5,355 | ₩5,368 | ₩5,161 | ₩5,194 | -3.00% | 46만 |
|---|
| 2026.07.16 | ₩5,448 | ₩5,542 | ₩5,402 | ₩5,435 | -0.25% | 42.3만 |
|---|
| 2026.07.15 | ₩5,301 | ₩5,489 | ₩5,288 | ₩5,475 | +3.28% | 31.8만 |
|---|
| 2026.07.14 | ₩5,274 | ₩5,321 | ₩5,194 | ₩5,248 | -0.51% | 30만 |
|---|
| 2026.07.13 | ₩5,462 | ₩5,542 | ₩5,187 | ₩5,194 | -4.90% | 41.8만 |
|---|
| 2026.07.10 | ₩5,395 | ₩5,482 | ₩5,368 | ₩5,462 | +1.24% | 29.4만 |
|---|
| 2026.07.09 | ₩5,207 | ₩5,498 | ₩5,194 | ₩5,435 | +4.37% | 32.2만 |
|---|
| 2026.07.08 | ₩5,448 | ₩5,448 | ₩5,207 | ₩5,234 | -3.93% | 30.4만 |
|---|
| 2026.07.07 | ₩5,663 | ₩5,676 | ₩5,402 | ₩5,408 | -4.49% | 30.9만 |
|---|
| 2026.07.06 | ₩5,676 | ₩5,676 | ₩5,529 | ₩5,596 | -1.42% | 32.3만 |
|---|
| 2026.07.02 | ₩5,636 | ₩5,703 | ₩5,556 | ₩5,676 | +0.71% | 35.8만 |
|---|
| 2026.07.01 | ₩5,676 | ₩5,821 | ₩5,602 | ₩5,622 | -0.94% | 81.3만 |
|---|
| 2026.06.30 | ₩5,676 | ₩5,810 | ₩5,589 | ₩5,622 | -0.94% | 84.2만 |
|---|
| 2026.06.29 | ₩5,716 | ₩6,084 | ₩5,616 | ₩5,703 | -0.23% | 555만 |
|---|
| 2026.06.26 | ₩4,217 | ₩4,819 | ₩4,217 | ₩4,792 | +13.65% | 170.6만 |
|---|
| 2026.06.25 | ₩4,364 | ₩4,391 | ₩4,210 | ₩4,257 | -2.45% | 30.7만 |
|---|
| 2026.06.24 | ₩4,270 | ₩4,404 | ₩4,230 | ₩4,364 | +2.19% | 41.6만 |
|---|
| 2026.06.23 | ₩4,244 | ₩4,384 | ₩4,230 | ₩4,230 | -0.32% | 41.3만 |
|---|
| 2026.06.22 | ₩4,538 | ₩4,659 | ₩4,257 | ₩4,257 | -6.19% | 51.4만 |
|---|
| 2026.06.18 | ₩4,458 | ₩4,578 | ₩4,300 | ₩4,538 | +1.80% | 106.2만 |
|---|
| 2026.06.17 | ₩4,418 | ₩4,705 | ₩4,344 | ₩4,444 | +0.61% | 73.9만 |
|---|
| 2026.06.16 | ₩4,498 | ₩4,645 | ₩4,324 | ₩4,391 | -2.38% | 69.9만 |
|---|
| 2026.06.15 | ₩4,525 | ₩4,618 | ₩4,444 | ₩4,511 | -0.30% | 51.7만 |
|---|
| 2026.06.12 | ₩4,592 | ₩4,685 | ₩4,511 | ₩4,511 | -1.75% | 26.7만 |
|---|
| 2026.06.11 | ₩4,592 | ₩4,645 | ₩4,444 | ₩4,578 | -0.29% | 32.7만 |
|---|
| 2026.06.10 | ₩4,605 | ₩4,652 | ₩4,511 | ₩4,525 | -1.74% | 24.8만 |
|---|
| 2026.06.09 | ₩4,645 | ₩4,766 | ₩4,531 | ₩4,592 | -1.15% | 28.6만 |
|---|
| 2026.06.08 | ₩4,712 | ₩4,712 | ₩4,618 | ₩4,618 | -1.99% | 30.9만 |
|---|
| 2026.06.05 | ₩4,940 | ₩4,940 | ₩4,618 | ₩4,645 | -5.96% | 38만 |
|---|
| 2026.06.04 | ₩4,953 | ₩5,047 | ₩4,893 | ₩4,980 | +0.54% | 44.9만 |
|---|
| 2026.06.03 | ₩5,248 | ₩5,248 | ₩4,739 | ₩4,886 | -6.89% | 75.9만 |
|---|
| 2026.06.02 | ₩5,355 | ₩5,649 | ₩5,254 | ₩5,261 | -1.75% | 96.2만 |
|---|
| 2026.06.01 | ₩5,181 | ₩5,529 | ₩5,114 | ₩5,395 | +4.13% | 119.4만 |
|---|
| 2026.05.29 | ₩5,074 | ₩5,288 | ₩5,020 | ₩5,194 | +2.37% | 46.7만 |
|---|
| 2026.05.28 | ₩5,020 | ₩5,100 | ₩4,973 | ₩5,060 | +0.80% | 36만 |
|---|
| 2026.05.27 | ₩5,074 | ₩5,167 | ₩5,000 | ₩5,020 | -1.06% | 39.1만 |
|---|
| 2026.05.26 | ₩4,672 | ₩5,087 | ₩4,629 | ₩5,020 | +7.45% | 55만 |
|---|
| 2026.05.22 | ₩4,485 | ₩4,685 | ₩4,418 | ₩4,672 | +4.18% | 40.2만 |
|---|
| 2026.05.21 | ₩4,351 | ₩4,498 | ₩4,244 | ₩4,485 | +3.08% | 28.8만 |
|---|
| 2026.05.20 | ₩4,578 | ₩4,605 | ₩4,331 | ₩4,431 | -3.22% | 82.4만 |
|---|
| 2026.05.19 | ₩4,685 | ₩4,759 | ₩4,552 | ₩4,592 | -2.00% | 43.5만 |
|---|
| 2026.05.18 | ₩4,618 | ₩4,839 | ₩4,578 | ₩4,699 | +1.74% | 47.6만 |
|---|
| 2026.05.15 | ₩4,458 | ₩4,659 | ₩4,431 | ₩4,645 | +4.20% | 60.2만 |
|---|
| 2026.05.14 | ₩4,404 | ₩4,546 | ₩4,351 | ₩4,511 | +2.43% | 44.2만 |
|---|
| 2026.05.13 | ₩4,444 | ₩4,511 | ₩4,337 | ₩4,431 | -0.30% | 86.6만 |
|---|
| 2026.05.12 | ₩4,498 | ₩4,511 | ₩4,351 | ₩4,498 | 0.00% | 40.6만 |
|---|
| 2026.05.11 | ₩4,752 | ₩4,752 | ₩4,418 | ₩4,485 | -5.63% | 55만 |
|---|
| 2026.05.08 | ₩4,766 | ₩4,806 | ₩4,585 | ₩4,739 | -0.56% | 57.9만 |
|---|
| 2026.05.07 | ₩4,578 | ₩4,766 | ₩4,552 | ₩4,672 | +2.05% | 49.9만 |
|---|
| 2026.05.06 | ₩4,779 | ₩4,819 | ₩4,605 | ₩4,618 | -3.36% | 79.5만 |
|---|
| 2026.05.05 | ₩5,120 | ₩5,270 | ₩4,685 | ₩4,779 | -6.67% | 130.4만 |
|---|
| 2026.05.04 | ₩5,167 | ₩5,495 | ₩5,154 | ₩5,355 | +3.63% | 142.5만 |
|---|
| 2026.05.01 | ₩5,167 | ₩5,194 | ₩5,007 | ₩5,167 | 0.00% | 146.5만 |
|---|
| 2026.04.30 | ₩5,033 | ₩5,141 | ₩4,913 | ₩5,074 | +0.80% | 76.7만 |
|---|
| 2026.04.29 | ₩5,368 | ₩5,381 | ₩5,033 | ₩5,047 | -5.99% | 79.7만 |
|---|
| 2026.04.28 | ₩5,288 | ₩5,569 | ₩5,288 | ₩5,435 | +2.78% | 100.1만 |
|---|
| 2026.04.27 | ₩5,020 | ₩5,542 | ₩4,967 | ₩5,408 | +7.73% | 184.2만 |
|---|
| 2026.04.24 | ₩5,355 | ₩5,395 | ₩4,859 | ₩4,900 | -8.50% | 155.7만 |
|---|
| 2026.04.23 | ₩5,221 | ₩5,482 | ₩5,107 | ₩5,381 | +3.08% | 282.6만 |
|---|
| 2026.04.22 | ₩5,127 | ₩5,315 | ₩5,039 | ₩5,301 | +3.39% | 113만 |
|---|
| 2026.04.21 | ₩5,381 | ₩5,475 | ₩5,087 | ₩5,100 | -5.22% | 129.3만 |
|---|
| 2026.04.20 | ₩5,462 | ₩5,556 | ₩5,181 | ₩5,422 | -0.74% | 373.6만 |
|---|
| 2026.04.17 | ₩5,321 | ₩5,743 | ₩4,993 | ₩5,502 | +3.40% | 2511.1만 |
|---|
| 2026.04.16 | ₩4,190 | ₩4,311 | ₩4,150 | ₩4,257 | +1.60% | 54.2만 |
|---|
| 2026.04.15 | ₩4,110 | ₩4,277 | ₩4,110 | ₩4,217 | +2.61% | 70.8만 |
|---|
| 2026.04.14 | ₩4,244 | ₩4,404 | ₩4,070 | ₩4,110 | -3.15% | 95만 |
|---|
| 2026.04.13 | ₩3,962 | ₩4,190 | ₩3,909 | ₩4,163 | +5.07% | 99.7만 |
|---|
| 2026.04.10 | ₩3,855 | ₩4,203 | ₩3,855 | ₩4,029 | +4.51% | 184.5만 |
|---|
| 2026.04.09 | ₩3,614 | ₩3,842 | ₩3,534 | ₩3,829 | +5.93% | 163.5만 |
|---|
| 2026.04.08 | ₩3,293 | ₩3,655 | ₩3,273 | ₩3,641 | +10.57% | 305.5만 |
|---|
| 2026.04.07 | ₩3,266 | ₩3,333 | ₩3,079 | ₩3,213 | -1.64% | 284.8만 |
|---|
| 2026.04.06 | ₩3,454 | ₩3,601 | ₩3,280 | ₩3,280 | -5.04% | 135.3만 |
|---|
| 2026.04.02 | ₩3,481 | ₩3,481 | ₩3,213 | ₩3,454 | -0.77% | 292만 |
|---|
| 2026.04.01 | ₩3,574 | ₩3,601 | ₩3,206 | ₩3,440 | -3.75% | 257.1만 |
|---|
| 2026.03.31 | ₩4,137 | ₩4,143 | ₩3,467 | ₩3,481 | -15.86% | 242.8만 |
|---|
| 2026.03.30 | ₩4,377 | ₩4,458 | ₩4,096 | ₩4,177 | -4.59% | 95.3만 |
|---|
| 2026.03.27 | ₩4,029 | ₩4,137 | ₩4,009 | ₩4,096 | +1.66% | 93.2만 |
|---|
| 2026.03.26 | ₩4,043 | ₩4,183 | ₩4,016 | ₩4,070 | +0.66% | 129.6만 |
|---|
| 2026.03.25 | ₩3,735 | ₩4,143 | ₩3,735 | ₩4,123 | +10.39% | 174.7만 |
|---|
| 2026.03.24 | ₩3,668 | ₩3,755 | ₩3,648 | ₩3,708 | +1.09% | 91.3만 |
|---|
| 2026.03.23 | ₩3,574 | ₩3,735 | ₩3,501 | ₩3,722 | +4.12% | 117.3만 |
|---|
| 2026.03.20 | ₩3,548 | ₩3,581 | ₩3,427 | ₩3,467 | -2.26% | 107.7만 |
|---|
| 2026.03.19 | ₩3,708 | ₩3,742 | ₩3,527 | ₩3,548 | -4.33% | 82만 |
|---|
| 2026.03.18 | ₩3,842 | ₩3,869 | ₩3,708 | ₩3,722 | -3.14% | 96만 |
|---|
| 2026.03.17 | ₩3,601 | ₩3,909 | ₩3,574 | ₩3,882 | +7.81% | 130.5만 |
|---|
| 2026.03.16 | ₩3,588 | ₩3,628 | ₩3,427 | ₩3,561 | -0.75% | 130.9만 |
|---|
| 2026.03.13 | ₩3,628 | ₩3,701 | ₩3,554 | ₩3,574 | -1.48% | 115.6만 |
|---|
| 2026.03.12 | ₩3,722 | ₩3,889 | ₩3,601 | ₩3,628 | -2.52% | 118.3만 |
|---|
| 2026.03.11 | ₩3,989 | ₩4,050 | ₩3,755 | ₩3,802 | -4.70% | 186.7만 |
|---|
| 2026.03.10 | ₩3,748 | ₩4,224 | ₩3,748 | ₩4,070 | +8.57% | 278.8만 |
|---|
| 2026.03.09 | ₩3,829 | ₩3,867 | ₩3,727 | ₩3,762 | -1.75% | 139.8만 |
|---|
| 2026.03.06 | ₩3,909 | ₩3,976 | ₩3,782 | ₩3,936 | +0.68% | 112.1만 |
|---|
| 2026.03.05 | ₩4,137 | ₩4,257 | ₩3,949 | ₩4,056 | -1.94% | 94만 |
|---|
| 2026.03.04 | ₩4,056 | ₩4,384 | ₩4,003 | ₩4,163 | +2.64% | 234.8만 |
|---|
| 2026.03.03 | ₩3,735 | ₩4,036 | ₩3,711 | ₩4,016 | +7.53% | 277.2만 |
|---|
| 2026.03.02 | ₩3,614 | ₩4,009 | ₩3,614 | ₩3,882 | +7.41% | 233.9만 |
|---|
| 2026.02.27 | ₩3,896 | ₩3,936 | ₩3,708 | ₩3,722 | -4.47% | 220.3만 |
|---|
| 2026.02.26 | ₩3,976 | ₩4,055 | ₩3,882 | ₩3,949 | -0.67% | 103.3만 |
|---|
| 2026.02.25 | ₩3,922 | ₩4,016 | ₩3,788 | ₩4,003 | +2.05% | 102.2만 |
|---|
| 2026.02.24 | ₩4,083 | ₩4,110 | ₩3,855 | ₩3,882 | -4.92% | 178.3만 |
|---|
| 2026.02.23 | ₩4,311 | ₩4,324 | ₩4,063 | ₩4,096 | -4.97% | 110.5만 |
|---|
| 2026.02.20 | ₩4,190 | ₩4,404 | ₩4,190 | ₩4,377 | +4.47% | 127.1만 |
|---|
| 2026.02.19 | ₩4,150 | ₩4,250 | ₩4,083 | ₩4,203 | +1.29% | 104.7만 |
|---|
| 2026.02.18 | ₩4,123 | ₩4,284 | ₩4,029 | ₩4,230 | +2.60% | 103.8만 |
|---|
| 2026.02.17 | ₩4,056 | ₩4,210 | ₩4,003 | ₩4,083 | +0.66% | 109.5만 |
|---|
| 2026.02.13 | ₩4,029 | ₩4,170 | ₩3,748 | ₩4,056 | +0.66% | 186.2만 |
|---|
| 2026.02.12 | ₩4,404 | ₩4,444 | ₩4,029 | ₩4,070 | -7.60% | 104.2만 |
|---|
| 2026.02.11 | ₩4,538 | ₩4,552 | ₩4,311 | ₩4,391 | -3.24% | 85.7만 |
|---|
| 2026.02.10 | ₩4,351 | ₩4,531 | ₩4,324 | ₩4,498 | +3.38% | 68.8만 |
|---|
| 2026.02.09 | ₩4,525 | ₩4,538 | ₩4,337 | ₩4,351 | -3.85% | 97.3만 |
|---|
| 2026.02.06 | ₩4,525 | ₩4,578 | ₩4,458 | ₩4,525 | 0.00% | 218.8만 |
|---|
| 2026.02.05 | ₩4,605 | ₩4,659 | ₩4,424 | ₩4,498 | -2.33% | 102.4만 |
|---|
| 2026.02.04 | ₩4,525 | ₩4,645 | ₩4,411 | ₩4,605 | +1.78% | 134.2만 |
|---|
| 2026.02.03 | ₩4,645 | ₩4,659 | ₩4,418 | ₩4,511 | -2.88% | 117.8만 |
|---|
| 2026.02.02 | ₩4,685 | ₩4,792 | ₩4,645 | ₩4,672 | -0.29% | 63.3만 |
|---|
| 2026.01.30 | ₩4,712 | ₩4,779 | ₩4,645 | ₩4,672 | -0.85% | 99.4만 |
|---|
| 2026.01.29 | ₩4,685 | ₩4,759 | ₩4,585 | ₩4,739 | +1.14% | 53.6만 |
|---|
| 2026.01.28 | ₩4,712 | ₩4,792 | ₩4,645 | ₩4,712 | 0.00% | 94.8만 |
|---|
| 2026.01.27 | ₩4,618 | ₩4,712 | ₩4,558 | ₩4,672 | +1.16% | 68.4만 |
|---|
| 2026.01.26 | ₩4,806 | ₩4,833 | ₩4,639 | ₩4,645 | -3.34% | 45.7만 |
|---|
| 2026.01.23 | ₩4,859 | ₩4,900 | ₩4,766 | ₩4,792 | -1.38% | 124.3만 |
|---|
| 2026.01.22 | ₩4,726 | ₩4,993 | ₩4,726 | ₩4,873 | +3.12% | 98.5만 |
|---|
| 2026.01.21 | ₩4,578 | ₩4,772 | ₩4,552 | ₩4,699 | +2.63% | 57.5만 |
|---|
| 2026.01.20 | ₩4,645 | ₩4,726 | ₩4,525 | ₩4,552 | -2.02% | 67.3만 |
|---|
| 2026.01.16 | ₩4,833 | ₩4,846 | ₩4,665 | ₩4,739 | -1.94% | 104.8만 |
|---|
| 2026.01.15 | ₩4,792 | ₩4,926 | ₩4,739 | ₩4,819 | +0.56% | 129만 |
|---|
| 2026.01.14 | ₩4,739 | ₩4,792 | ₩4,672 | ₩4,779 | +0.85% | 38.5만 |
|---|
| 2026.01.13 | ₩5,100 | ₩5,134 | ₩4,699 | ₩4,726 | -7.35% | 62.3만 |
|---|
| 2026.01.12 | ₩5,033 | ₩5,174 | ₩5,007 | ₩5,114 | +1.60% | 59.3만 |
|---|
| 2026.01.09 | ₩5,087 | ₩5,134 | ₩4,946 | ₩5,087 | 0.00% | 30.1만 |
|---|
| 2026.01.08 | ₩5,020 | ₩5,207 | ₩5,013 | ₩5,087 | +1.33% | 36.7만 |
|---|
| 2026.01.07 | ₩4,873 | ₩5,060 | ₩4,819 | ₩5,047 | +3.57% | 53.4만 |
|---|
| 2026.01.06 | ₩4,859 | ₩4,913 | ₩4,806 | ₩4,873 | +0.28% | 52.9만 |
|---|
| 2026.01.05 | ₩4,833 | ₩5,067 | ₩4,833 | ₩4,900 | +1.39% | 49.5만 |
|---|
| 2026.01.02 | ₩4,900 | ₩4,940 | ₩4,839 | ₩4,846 | -1.09% | 90.5만 |
|---|
| 2025.12.31 | ₩4,779 | ₩4,900 | ₩4,779 | ₩4,886 | +2.24% | 83.4만 |
|---|
| 2025.12.30 | ₩4,926 | ₩4,946 | ₩4,779 | ₩4,779 | -2.99% | 74.6만 |
|---|
| 2025.12.29 | ₩4,953 | ₩4,987 | ₩4,913 | ₩4,926 | -0.54% | 104.4만 |
|---|
| 2025.12.26 | ₩4,926 | ₩4,993 | ₩4,873 | ₩4,967 | +0.82% | 51.5만 |
|---|
| 2025.12.24 | ₩4,886 | ₩5,000 | ₩4,833 | ₩4,967 | +1.64% | 32.8만 |
|---|
| 2025.12.23 | ₩5,060 | ₩5,087 | ₩4,866 | ₩4,886 | -3.44% | 70.5만 |
|---|
| 2025.12.22 | ₩5,087 | ₩5,335 | ₩5,020 | ₩5,060 | -0.53% | 92.8만 |
|---|
| 2025.12.19 | ₩5,234 | ₩5,308 | ₩5,020 | ₩5,074 | -3.07% | 311.3만 |
|---|
| 2025.12.18 | ₩5,154 | ₩5,321 | ₩5,114 | ₩5,234 | +1.56% | 141.9만 |
|---|
| 2025.12.17 | ₩4,940 | ₩5,194 | ₩4,913 | ₩5,127 | +3.79% | 129.9만 |
|---|
| 2025.12.16 | ₩4,511 | ₩4,940 | ₩4,458 | ₩4,940 | +9.50% | 188.5만 |
|---|
| 2025.12.15 | ₩4,659 | ₩4,659 | ₩4,498 | ₩4,552 | -2.30% | 182.6만 |
|---|
| 2025.12.12 | ₩4,685 | ₩4,712 | ₩4,431 | ₩4,618 | -1.43% | 193.2만 |
|---|
| 2025.12.11 | ₩4,592 | ₩4,672 | ₩4,478 | ₩4,645 | +1.17% | 155.6만 |
|---|
| 2025.12.10 | ₩4,699 | ₩4,766 | ₩4,525 | ₩4,578 | -2.56% | 106.2만 |
|---|
| 2025.12.09 | ₩4,578 | ₩4,705 | ₩4,552 | ₩4,699 | +2.63% | 148.1만 |
|---|
| 2025.12.08 | ₩4,699 | ₩4,699 | ₩4,505 | ₩4,565 | -2.85% | 241.9만 |
|---|
| 2025.12.05 | ₩4,659 | ₩4,732 | ₩4,618 | ₩4,685 | +0.57% | 65.2만 |
|---|
| 2025.12.04 | ₩4,699 | ₩4,739 | ₩4,578 | ₩4,659 | -0.85% | 61.6만 |
|---|
| 2025.12.03 | ₩4,552 | ₩4,766 | ₩4,552 | ₩4,685 | +2.94% | 80만 |
|---|
| 2025.12.02 | ₩4,485 | ₩4,632 | ₩4,444 | ₩4,565 | +1.79% | 132만 |
|---|
| 2025.12.01 | ₩4,404 | ₩4,578 | ₩4,364 | ₩4,485 | +1.82% | 74.8만 |
|---|
| 2025.11.28 | ₩4,444 | ₩4,538 | ₩4,377 | ₩4,444 | 0.00% | 67.3만 |
|---|
| 2025.11.26 | ₩4,404 | ₩4,531 | ₩4,404 | ₩4,431 | +0.61% | 76.6만 |
|---|
| 2025.11.25 | ₩4,244 | ₩4,471 | ₩4,237 | ₩4,418 | +4.10% | 82.9만 |
|---|
| 2025.11.24 | ₩4,203 | ₩4,264 | ₩4,110 | ₩4,217 | +0.32% | 94.7만 |
|---|
| 2025.11.21 | ₩4,029 | ₩4,264 | ₩3,989 | ₩4,230 | +4.98% | 134.6만 |
|---|
| 2025.11.20 | ₩4,163 | ₩4,203 | ₩3,983 | ₩4,016 | -3.54% | 165.2만 |
|---|
| 2025.11.19 | ₩4,458 | ₩4,458 | ₩4,096 | ₩4,110 | -7.81% | 139.1만 |
|---|
| 2025.11.18 | ₩4,485 | ₩4,511 | ₩4,344 | ₩4,458 | -0.60% | 144.9만 |
|---|
| 2025.11.17 | ₩4,752 | ₩4,752 | ₩4,458 | ₩4,498 | -5.35% | 183.2만 |
|---|
| 2025.11.14 | ₩4,659 | ₩4,826 | ₩4,525 | ₩4,779 | +2.59% | 173만 |
|---|
| 2025.11.13 | ₩4,766 | ₩4,879 | ₩4,618 | ₩4,685 | -1.69% | 164.5만 |
|---|
| 2025.11.12 | ₩5,020 | ₩5,127 | ₩4,786 | ₩4,833 | -3.73% | 152.8만 |
|---|
| 2025.11.11 | ₩4,712 | ₩5,355 | ₩4,377 | ₩5,074 | +7.67% | 147.1만 |
|---|
| 2025.11.10 | ₩5,181 | ₩5,214 | ₩4,953 | ₩5,007 | -3.36% | 159만 |
|---|
| 2025.11.07 | ₩5,167 | ₩5,241 | ₩5,020 | ₩5,087 | -1.55% | 187만 |
|---|
| 2025.11.06 | ₩5,609 | ₩5,683 | ₩5,167 | ₩5,194 | -7.40% | 170.2만 |
|---|
| 2025.11.05 | ₩5,569 | ₩5,689 | ₩5,522 | ₩5,663 | +1.68% | 154.9만 |
|---|
| 2025.11.04 | ₩5,796 | ₩5,796 | ₩5,515 | ₩5,529 | -4.62% | 218.9만 |
|---|
| 2025.11.03 | ₩5,743 | ₩5,904 | ₩5,616 | ₩5,810 | +1.17% | 251만 |
|---|
| 2025.10.31 | ₩5,944 | ₩6,031 | ₩5,689 | ₩5,743 | -3.38% | 216.7만 |
|---|
| 2025.10.30 | ₩6,493 | ₩6,519 | ₩5,917 | ₩5,944 | -8.45% | 133.7만 |
|---|
| 2025.10.29 | ₩6,894 | ₩6,894 | ₩6,452 | ₩6,493 | -5.83% | 117.9만 |
|---|
| 2025.10.28 | ₩6,760 | ₩7,028 | ₩6,653 | ₩6,961 | +2.97% | 84.2만 |
|---|
| 2025.10.27 | ₩6,881 | ₩6,934 | ₩6,526 | ₩6,760 | -1.75% | 109만 |
|---|
| 2025.10.24 | ₩6,104 | ₩6,814 | ₩6,071 | ₩6,814 | +11.62% | 177.8만 |
|---|
| 2025.10.23 | ₩5,863 | ₩6,051 | ₩5,756 | ₩5,997 | +2.28% | 229만 |
|---|
| 2025.10.22 | ₩5,971 | ₩5,997 | ₩5,776 | ₩5,863 | -1.79% | 124.7만 |
|---|
| 2025.10.21 | ₩6,037 | ₩6,118 | ₩5,944 | ₩5,957 | -1.33% | 107.6만 |
|---|
| 2025.10.20 | ₩6,238 | ₩6,352 | ₩6,004 | ₩6,037 | -3.22% | 89.9만 |
|---|
| 2025.10.17 | ₩6,064 | ₩6,252 | ₩5,977 | ₩6,198 | +2.21% | 99.7만 |
|---|
| 2025.10.16 | ₩6,386 | ₩6,419 | ₩6,078 | ₩6,118 | -4.19% | 108.1만 |
|---|
| 2025.10.15 | ₩6,278 | ₩6,426 | ₩6,225 | ₩6,426 | +2.35% | 113.8만 |
|---|
| 2025.10.14 | ₩6,225 | ₩6,345 | ₩6,151 | ₩6,198 | -0.43% | 128.2만 |
|---|
| 2025.10.13 | ₩6,252 | ₩6,379 | ₩6,104 | ₩6,332 | +1.28% | 91만 |
|---|
| 2025.10.10 | ₩6,506 | ₩6,560 | ₩6,078 | ₩6,145 | -5.56% | 103.6만 |
|---|