시장 데이터를 불러오는 중
전체 종목
레포지트랙 과거 주가
ReposiTrak, Inc. Common Stock · TRAK · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ReposiTrak, Inc. Common Stock · TRAK · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩10,742 | ₩10,943 | ₩10,232 | ₩10,541 | -1.87% | 36.3만 |
| 2026.09.28–2026.10.02 | ₩11,037 | ₩11,359 | ₩10,273 | ₩10,849 | -1.70% | 47.7만 |
| 2026.09.21–2026.09.25 | ₩11,077 | ₩11,238 | ₩10,742 | ₩11,037 | -0.36% | 31.7만 |
| 2026.09.14–2026.09.18 | ₩10,822 | ₩11,520 | ₩10,769 | ₩10,983 | +1.49% | 49.7만 |
| 2026.09.08–2026.09.11 | ₩10,581 | ₩10,809 | ₩10,219 | ₩10,729 | +1.39% | 47만 |
| 2026.08.31–2026.09.04 | ₩10,997 | ₩11,198 | ₩10,393 | ₩10,621 | -3.41% | 35.9만 |
| 2026.08.24–2026.08.28 | ₩10,809 | ₩11,238 | ₩9,884 | ₩11,131 | +2.98% | 66.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,426 |
| ₩10,353 |
| ₩10,729 |
| -4.76% |
| 26만 |
| 2026.08.10–2026.08.14 | ₩11,600 | ₩11,801 | ₩11,064 | ₩11,426 | -1.50% | 23만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,573 | ₩12,056 | ₩11,185 | ₩11,721 | +1.27% | 24.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,064 | ₩12,016 | ₩10,957 | ₩11,319 | +2.30% | 33.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,708 | ₩11,868 | ₩10,420 | ₩10,930 | -6.64% | 31.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,976 | ₩12,284 | ₩11,734 | ₩11,815 | -1.34% | 28.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,982 | ₩13,116 | ₩11,828 | ₩11,949 | -7.95% | 24.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,526 | ₩13,236 | ₩11,815 | ₩13,102 | +4.60% | 32.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,271 | ₩12,432 | ₩11,547 | ₩12,324 | +0.44% | 53.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,687 | ₩13,438 | ₩12,257 | ₩12,405 | -2.22% | 34.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,411 | ₩14,068 | ₩12,512 | ₩12,619 | -5.90% | 32.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,759 | ₩14,309 | ₩13,277 | ₩13,491 | -1.95% | 32.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,585 | ₩14,323 | ₩13,290 | ₩13,853 | +1.97% | 29.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,874 | ₩13,800 | ₩12,673 | ₩13,558 | +5.31% | 42.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,625 | ₩13,679 | ₩11,989 | ₩13,008 | -4.53% | 70.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,330 | ₩14,135 | ₩12,767 | ₩13,719 | +2.92% | 74.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,995 | ₩13,813 | ₩11,600 | ₩13,330 | +2.58% | 189.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,822 | ₩11,573 | ₩9,870 | ₩10,889 | +0.62% | 71.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,615 | ₩10,970 | ₩9,615 | ₩10,916 | +13.53% | 45.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,071 | ₩10,514 | ₩9,320 | ₩9,602 | -4.66% | 56만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,589 | ₩10,326 | ₩9,535 | ₩10,138 | +5.73% | 61.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,889 | ₩11,010 | ₩9,307 | ₩9,589 | -11.95% | 63.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,554 | ₩11,064 | ₩10,407 | ₩10,782 | +2.16% | 79만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,413 | ₩11,627 | ₩10,460 | ₩10,608 | -7.05% | 62.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,453 | ₩12,016 | ₩10,943 | ₩11,533 | +0.70% | 90.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,600 | ₩12,096 | ₩10,876 | ₩11,667 | +0.58% | 102.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,800 | ₩14,028 | ₩11,654 | ₩11,748 | -14.87% | 51.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,880 | ₩14,417 | ₩13,277 | ₩13,800 | -0.58% | 32.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,269 | ₩14,859 | ₩13,451 | ₩13,893 | -2.63% | 39.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,604 | ₩14,993 | ₩14,095 | ₩14,242 | -2.48% | 32.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,336 | ₩15,315 | ₩14,336 | ₩14,712 | +2.62% | 38.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,691 | ₩16,039 | ₩14,417 | ₩14,537 | -7.35% | 50.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,825 | ₩16,683 | ₩15,181 | ₩15,543 | -1.78% | 48.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,501 | ₩17,568 | ₩15,811 | ₩15,878 | -9.27% | 49.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,474 | ₩18,078 | ₩17,313 | ₩17,595 | +0.69% | 41.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,064 | ₩18,467 | ₩16,307 | ₩17,434 | -3.49% | 50.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,292 | ₩18,627 | ₩17,944 | ₩17,970 | -1.76% | 35만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,850 | ₩18,922 | ₩17,099 | ₩18,158 | +1.73% | 30만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,426 | ₩18,480 | ₩17,300 | ₩18,078 | -1.89% | 27만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,116 | ₩20,250 | ₩17,488 | ₩18,373 | -8.67% | 49.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,197 | ₩20,706 | ₩19,687 | ₩20,170 | -0.13% | 25.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,009 | ₩20,599 | ₩19,003 | ₩20,143 | +0.67% | 21.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩21,122 | ₩21,189 | ₩19,244 | ₩20,129 | -4.70% | 20만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,821 | ₩21,095 | ₩19,687 | ₩21,015 | +6.02% | 21.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩19,446 | ₩19,955 | ₩18,882 | ₩19,660 | +1.10% | 33.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,223 | ₩20,693 | ₩19,057 | ₩19,164 | -5.24% | 3.6만 |
|---|