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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,451 | ₩10,518 | ₩10,210 | ₩10,518 | +0.64% | 6.7만 |
| 2026.10.08 | ₩10,451 | ₩10,505 | ₩10,237 | ₩10,451 | 0.00% | 6.7만 |
| 2026.10.07 | ₩10,612 | ₩10,612 | ₩10,384 | ₩10,491 | -1.13% | 5.8만 |
| 2026.10.06 | ₩10,866 | ₩10,906 | ₩10,478 | ₩10,719 | -1.35% | 10.1만 |
| 2026.10.05 | ₩10,719 | ₩10,920 | ₩10,719 | ₩10,812 | +0.87% | 7만 |
| 2026.10.02 | ₩11,201 | ₩11,281 | ₩10,652 | ₩10,826 | -3.35% | 4.3만 |
| 2026.10.01 | ₩11,241 | ₩11,334 | ₩10,946 | ₩11,174 | -0.60% | 11.3만 |
| 2026.09.30 | ₩10,920 | ₩11,254 | ₩10,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,201 |
| +2.57% |
| 14.9만 |
| 2026.09.29 | ₩10,438 | ₩10,920 | ₩10,250 | ₩10,920 | +4.62% | 9.9만 |
|---|
| 2026.09.28 | ₩11,013 | ₩11,107 | ₩10,826 | ₩10,973 | -0.36% | 7.2만 |
|---|
| 2026.09.25 | ₩11,000 | ₩11,160 | ₩10,893 | ₩11,013 | +0.12% | 6.5만 |
|---|
| 2026.09.24 | ₩10,866 | ₩11,080 | ₩10,719 | ₩11,067 | +1.85% | 6.8만 |
|---|
| 2026.09.23 | ₩10,893 | ₩11,027 | ₩10,772 | ₩10,946 | +0.49% | 5.2만 |
|---|
| 2026.09.22 | ₩11,134 | ₩11,214 | ₩10,973 | ₩11,000 | -1.20% | 5.4만 |
|---|
| 2026.09.21 | ₩11,053 | ₩11,201 | ₩10,853 | ₩11,040 | -0.12% | 7.8만 |
|---|
| 2026.09.18 | ₩11,415 | ₩11,415 | ₩10,746 | ₩10,960 | -3.99% | 13.3만 |
|---|
| 2026.09.17 | ₩11,160 | ₩11,495 | ₩11,147 | ₩11,361 | +1.80% | 10만 |
|---|
| 2026.09.16 | ₩10,906 | ₩11,134 | ₩10,786 | ₩11,027 | +1.10% | 6.5만 |
|---|
| 2026.09.15 | ₩11,107 | ₩11,120 | ₩10,812 | ₩10,973 | -1.20% | 8.6만 |
|---|
| 2026.09.14 | ₩10,799 | ₩11,428 | ₩10,799 | ₩11,120 | +2.97% | 11.3만 |
|---|
| 2026.09.11 | ₩10,451 | ₩10,786 | ₩10,411 | ₩10,705 | +2.43% | 6.8만 |
|---|
| 2026.09.10 | ₩10,451 | ₩10,652 | ₩10,197 | ₩10,558 | +1.02% | 13.6만 |
|---|
| 2026.09.09 | ₩10,371 | ₩10,746 | ₩10,371 | ₩10,531 | +1.55% | 18.6만 |
|---|
| 2026.09.08 | ₩10,558 | ₩10,639 | ₩10,371 | ₩10,451 | -1.01% | 7.9만 |
|---|
| 2026.09.04 | ₩10,491 | ₩10,665 | ₩10,438 | ₩10,598 | +1.02% | 4.7만 |
|---|
| 2026.09.03 | ₩10,719 | ₩10,772 | ₩10,518 | ₩10,585 | -1.25% | 9.3만 |
|---|
| 2026.09.02 | ₩10,598 | ₩10,679 | ₩10,371 | ₩10,572 | -0.25% | 5.5만 |
|---|
| 2026.09.01 | ₩10,639 | ₩10,839 | ₩10,518 | ₩10,612 | -0.25% | 5.2만 |
|---|
| 2026.08.31 | ₩10,973 | ₩11,174 | ₩10,531 | ₩10,719 | -2.32% | 11.2만 |
|---|
| 2026.08.28 | ₩10,625 | ₩11,160 | ₩10,424 | ₩11,107 | +4.53% | 20만 |
|---|
| 2026.08.27 | ₩10,531 | ₩10,946 | ₩10,371 | ₩10,639 | +1.02% | 7.1만 |
|---|
| 2026.08.26 | ₩10,799 | ₩10,839 | ₩10,331 | ₩10,505 | -2.73% | 6만 |
|---|
| 2026.08.25 | ₩10,531 | ₩11,214 | ₩9,862 | ₩10,826 | +2.80% | 28.7만 |
|---|
| 2026.08.24 | ₩10,786 | ₩10,826 | ₩10,478 | ₩10,665 | -1.12% | 4.8만 |
|---|
| 2026.08.21 | ₩10,679 | ₩11,147 | ₩10,331 | ₩10,705 | +0.25% | 3.6만 |
|---|
| 2026.08.20 | ₩10,893 | ₩11,201 | ₩10,438 | ₩10,679 | -1.97% | 5.9만 |
|---|
| 2026.08.19 | ₩10,893 | ₩11,187 | ₩10,812 | ₩10,893 | 0.00% | 5.2만 |
|---|
| 2026.08.18 | ₩11,013 | ₩11,254 | ₩10,812 | ₩10,866 | -1.34% | 3.6만 |
|---|
| 2026.08.17 | ₩11,241 | ₩11,401 | ₩10,772 | ₩10,853 | -3.45% | 7.7만 |
|---|
| 2026.08.14 | ₩11,709 | ₩11,709 | ₩11,134 | ₩11,401 | -2.63% | 4.7만 |
|---|
| 2026.08.13 | ₩11,334 | ₩11,642 | ₩11,053 | ₩11,602 | +2.36% | 4.2만 |
|---|
| 2026.08.12 | ₩11,321 | ₩11,495 | ₩11,040 | ₩11,227 | -0.83% | 5.6만 |
|---|
| 2026.08.11 | ₩11,308 | ₩11,602 | ₩11,308 | ₩11,468 | +1.42% | 3.6만 |
|---|
| 2026.08.10 | ₩11,575 | ₩11,776 | ₩11,241 | ₩11,294 | -2.43% | 5만 |
|---|
| 2026.08.07 | ₩11,468 | ₩11,816 | ₩11,388 | ₩11,696 | +1.98% | 4.2만 |
|---|
| 2026.08.06 | ₩11,669 | ₩11,682 | ₩11,281 | ₩11,602 | -0.57% | 3.5만 |
|---|
| 2026.08.05 | ₩11,830 | ₩11,830 | ₩11,160 | ₩11,522 | -2.60% | 6.1만 |
|---|
| 2026.08.04 | ₩11,722 | ₩12,030 | ₩11,508 | ₩11,696 | -0.23% | 5.6만 |
|---|
| 2026.08.03 | ₩11,548 | ₩11,763 | ₩11,281 | ₩11,709 | +1.39% | 5.4만 |
|---|
| 2026.07.31 | ₩11,508 | ₩11,602 | ₩11,254 | ₩11,294 | -1.86% | 7.6만 |
|---|
| 2026.07.30 | ₩11,709 | ₩11,749 | ₩11,321 | ₩11,562 | -1.26% | 6.6만 |
|---|
| 2026.07.29 | ₩11,883 | ₩11,990 | ₩11,495 | ₩11,789 | -0.79% | 5.4만 |
|---|
| 2026.07.28 | ₩11,575 | ₩11,923 | ₩10,933 | ₩11,709 | +1.16% | 6.2만 |
|---|
| 2026.07.27 | ₩11,040 | ₩11,522 | ₩11,027 | ₩11,455 | +3.76% | 8.1만 |
|---|
| 2026.07.24 | ₩10,906 | ₩11,027 | ₩10,719 | ₩10,906 | 0.00% | 4.7만 |
|---|
| 2026.07.23 | ₩10,705 | ₩11,000 | ₩10,398 | ₩10,732 | +0.25% | 9.4만 |
|---|
| 2026.07.22 | ₩11,214 | ₩11,254 | ₩10,719 | ₩10,759 | -4.06% | 7.4만 |
|---|
| 2026.07.21 | ₩11,482 | ₩11,562 | ₩11,120 | ₩11,254 | -1.98% | 6.6만 |
|---|
| 2026.07.20 | ₩11,682 | ₩11,843 | ₩11,562 | ₩11,642 | -0.34% | 3.3만 |
|---|
| 2026.07.17 | ₩11,937 | ₩12,137 | ₩11,709 | ₩11,789 | -1.23% | 6만 |
|---|
| 2026.07.16 | ₩12,017 | ₩12,258 | ₩12,003 | ₩12,177 | +1.34% | 4.9만 |
|---|
| 2026.07.15 | ₩11,763 | ₩12,204 | ₩11,763 | ₩11,963 | +1.71% | 9.6만 |
|---|
| 2026.07.14 | ₩11,816 | ₩12,097 | ₩11,749 | ₩11,763 | -0.45% | 2.5만 |
|---|
| 2026.07.13 | ₩11,950 | ₩12,218 | ₩11,883 | ₩11,990 | +0.34% | 5.3만 |
|---|
| 2026.07.10 | ₩12,070 | ₩12,137 | ₩11,803 | ₩11,923 | -1.22% | 3.6만 |
|---|
| 2026.07.09 | ₩12,044 | ₩12,111 | ₩11,843 | ₩11,950 | -0.78% | 3.9만 |
|---|
| 2026.07.08 | ₩12,084 | ₩12,164 | ₩11,910 | ₩12,057 | -0.22% | 5.9만 |
|---|
| 2026.07.07 | ₩12,927 | ₩13,020 | ₩12,191 | ₩12,258 | -5.18% | 5.4만 |
|---|
| 2026.07.06 | ₩12,954 | ₩13,087 | ₩12,499 | ₩12,686 | -2.07% | 5.8만 |
|---|
| 2026.07.02 | ₩12,780 | ₩13,208 | ₩12,673 | ₩13,074 | +2.30% | 7.3만 |
|---|
| 2026.07.01 | ₩12,191 | ₩12,860 | ₩12,164 | ₩12,793 | +4.94% | 6.5만 |
|---|
| 2026.06.30 | ₩12,137 | ₩12,177 | ₩11,816 | ₩12,044 | -0.77% | 7.5만 |
|---|
| 2026.06.29 | ₩12,499 | ₩12,499 | ₩11,789 | ₩12,325 | -1.39% | 11.4만 |
|---|
| 2026.06.26 | ₩11,522 | ₩12,311 | ₩11,522 | ₩12,298 | +6.74% | 30.8만 |
|---|
| 2026.06.25 | ₩11,883 | ₩11,963 | ₩11,548 | ₩11,575 | -2.59% | 6만 |
|---|
| 2026.06.24 | ₩12,097 | ₩12,351 | ₩11,803 | ₩11,977 | -1.00% | 5.1만 |
|---|
| 2026.06.23 | ₩11,977 | ₩12,405 | ₩11,977 | ₩12,191 | +1.79% | 6만 |
|---|
| 2026.06.22 | ₩12,244 | ₩12,365 | ₩11,856 | ₩11,990 | -2.08% | 5.6만 |
|---|
| 2026.06.18 | ₩12,365 | ₩12,472 | ₩12,231 | ₩12,378 | +0.11% | 7.7만 |
|---|
| 2026.06.17 | ₩12,566 | ₩12,833 | ₩12,271 | ₩12,365 | -1.60% | 4.2만 |
|---|
| 2026.06.16 | ₩13,101 | ₩13,248 | ₩12,445 | ₩12,539 | -4.29% | 14.6만 |
|---|
| 2026.06.15 | ₩12,659 | ₩13,409 | ₩12,606 | ₩12,954 | +2.33% | 8.1만 |
|---|
| 2026.06.12 | ₩12,833 | ₩12,967 | ₩12,485 | ₩12,592 | -1.88% | 8.5만 |
|---|
| 2026.06.11 | ₩13,288 | ₩13,382 | ₩12,739 | ₩12,994 | -2.22% | 9.3만 |
|---|
| 2026.06.10 | ₩13,168 | ₩13,690 | ₩13,168 | ₩13,275 | +0.81% | 6만 |
|---|
| 2026.06.09 | ₩13,221 | ₩14,038 | ₩13,181 | ₩13,342 | +0.91% | 4.3만 |
|---|
| 2026.06.08 | ₩13,382 | ₩13,636 | ₩13,355 | ₩13,422 | +0.30% | 4.6만 |
|---|
| 2026.06.05 | ₩13,516 | ₩13,716 | ₩13,261 | ₩13,462 | -0.40% | 6.4만 |
|---|
| 2026.06.04 | ₩13,730 | ₩14,038 | ₩13,489 | ₩13,502 | -1.66% | 4.5만 |
|---|
| 2026.06.03 | ₩13,783 | ₩13,984 | ₩13,248 | ₩13,516 | -1.94% | 9.4만 |
|---|
| 2026.06.02 | ₩14,131 | ₩14,278 | ₩13,810 | ₩13,997 | -0.95% | 4.8만 |
|---|
| 2026.06.01 | ₩13,730 | ₩14,118 | ₩13,583 | ₩14,078 | +2.53% | 7.7만 |
|---|
| 2026.05.29 | ₩14,024 | ₩14,278 | ₩13,797 | ₩13,823 | -1.43% | 7.9만 |
|---|
| 2026.05.28 | ₩13,663 | ₩14,292 | ₩13,623 | ₩14,131 | +3.43% | 7.9만 |
|---|
| 2026.05.27 | ₩13,516 | ₩14,024 | ₩13,449 | ₩13,810 | +2.18% | 7.6만 |
|---|
| 2026.05.26 | ₩13,556 | ₩13,917 | ₩13,261 | ₩13,556 | 0.00% | 6.3만 |
|---|
| 2026.05.22 | ₩13,368 | ₩13,770 | ₩13,368 | ₩13,529 | +1.20% | 6.1만 |
|---|
| 2026.05.21 | ₩12,780 | ₩13,422 | ₩12,646 | ₩13,368 | +4.61% | 8.9만 |
|---|
| 2026.05.20 | ₩13,074 | ₩13,368 | ₩12,873 | ₩13,020 | -0.41% | 9만 |
|---|
| 2026.05.19 | ₩13,382 | ₩13,636 | ₩13,128 | ₩13,181 | -1.50% | 7.4만 |
|---|
| 2026.05.18 | ₩12,847 | ₩13,449 | ₩12,753 | ₩13,302 | +3.54% | 11.2만 |
|---|
| 2026.05.15 | ₩12,405 | ₩13,409 | ₩12,204 | ₩12,980 | +4.64% | 20.7만 |
|---|
| 2026.05.14 | ₩12,191 | ₩12,378 | ₩11,977 | ₩12,177 | -0.11% | 13만 |
|---|
| 2026.05.13 | ₩12,325 | ₩12,378 | ₩11,963 | ₩12,070 | -2.06% | 12.2만 |
|---|
| 2026.05.12 | ₩12,967 | ₩12,994 | ₩12,338 | ₩12,499 | -3.61% | 13.7만 |
|---|
| 2026.05.11 | ₩13,596 | ₩13,649 | ₩12,873 | ₩13,128 | -3.44% | 10.8만 |
|---|
| 2026.05.08 | ₩13,422 | ₩13,730 | ₩13,114 | ₩13,690 | +1.99% | 11.7만 |
|---|
| 2026.05.07 | ₩13,235 | ₩13,850 | ₩13,235 | ₩13,583 | +2.63% | 12.2만 |
|---|
| 2026.05.06 | ₩13,516 | ₩13,516 | ₩12,739 | ₩13,007 | -3.76% | 14만 |
|---|
| 2026.05.05 | ₩13,355 | ₩14,104 | ₩13,355 | ₩13,609 | +1.90% | 11.5만 |
|---|
| 2026.05.04 | ₩13,302 | ₩13,971 | ₩13,275 | ₩13,342 | +0.30% | 24.7만 |
|---|
| 2026.05.01 | ₩13,368 | ₩13,583 | ₩12,739 | ₩13,302 | -0.50% | 23.5만 |
|---|
| 2026.04.30 | ₩13,462 | ₩13,783 | ₩12,860 | ₩13,087 | -2.78% | 42.9만 |
|---|
| 2026.04.29 | ₩11,763 | ₩12,512 | ₩11,575 | ₩11,870 | +0.91% | 24.6만 |
|---|
| 2026.04.28 | ₩12,191 | ₩12,365 | ₩11,589 | ₩11,615 | -4.72% | 25.9만 |
|---|
| 2026.04.27 | ₩12,967 | ₩13,074 | ₩11,709 | ₩11,977 | -7.64% | 72.5만 |
|---|
| 2026.04.24 | ₩10,036 | ₩11,267 | ₩9,849 | ₩10,866 | +8.27% | 43.8만 |
|---|
| 2026.04.23 | ₩10,732 | ₩10,893 | ₩10,076 | ₩10,103 | -5.86% | 6.5만 |
|---|
| 2026.04.22 | ₩10,812 | ₩11,134 | ₩10,692 | ₩10,879 | +0.62% | 4.8만 |
|---|
| 2026.04.21 | ₩11,227 | ₩11,548 | ₩10,612 | ₩10,719 | -4.53% | 9.1만 |
|---|
| 2026.04.20 | ₩10,799 | ₩11,120 | ₩10,799 | ₩11,067 | +2.48% | 7.7만 |
|---|
| 2026.04.17 | ₩10,639 | ₩10,946 | ₩10,585 | ₩10,893 | +2.39% | 9.4만 |
|---|
| 2026.04.16 | ₩10,799 | ₩10,946 | ₩10,478 | ₩10,505 | -2.73% | 5.4만 |
|---|
| 2026.04.15 | ₩10,250 | ₩10,732 | ₩10,184 | ₩10,692 | +4.31% | 7.8만 |
|---|
| 2026.04.14 | ₩10,304 | ₩10,772 | ₩10,090 | ₩10,210 | -0.91% | 8.4만 |
|---|
| 2026.04.13 | ₩9,595 | ₩10,304 | ₩9,595 | ₩10,250 | +6.83% | 14만 |
|---|
| 2026.04.10 | ₩9,729 | ₩9,795 | ₩9,461 | ₩9,581 | -1.51% | 11.3만 |
|---|
| 2026.04.09 | ₩9,635 | ₩9,795 | ₩9,300 | ₩9,795 | +1.67% | 13.1만 |
|---|
| 2026.04.08 | ₩10,371 | ₩10,491 | ₩9,755 | ₩9,755 | -5.94% | 10.7만 |
|---|
| 2026.04.07 | ₩10,264 | ₩10,358 | ₩9,969 | ₩10,063 | -1.96% | 6.9만 |
|---|
| 2026.04.06 | ₩10,050 | ₩10,331 | ₩9,916 | ₩10,184 | +1.33% | 13.9만 |
|---|
| 2026.04.02 | ₩9,956 | ₩10,224 | ₩9,809 | ₩10,117 | +1.61% | 10.5만 |
|---|
| 2026.04.01 | ₩10,210 | ₩10,304 | ₩9,903 | ₩10,036 | -1.70% | 10.7만 |
|---|
| 2026.03.31 | ₩10,010 | ₩10,184 | ₩9,688 | ₩10,170 | +1.60% | 18.2만 |
|---|
| 2026.03.30 | ₩9,568 | ₩9,956 | ₩9,514 | ₩9,956 | +4.06% | 21.8만 |
|---|
| 2026.03.27 | ₩9,568 | ₩9,622 | ₩9,287 | ₩9,568 | 0.00% | 15.8만 |
|---|
| 2026.03.26 | ₩10,210 | ₩10,344 | ₩9,742 | ₩9,809 | -3.93% | 8.9만 |
|---|
| 2026.03.25 | ₩10,304 | ₩10,411 | ₩9,916 | ₩10,076 | -2.21% | 9.7만 |
|---|
| 2026.03.24 | ₩10,719 | ₩10,906 | ₩10,036 | ₩10,143 | -5.37% | 14.4만 |
|---|
| 2026.03.23 | ₩10,866 | ₩10,986 | ₩10,612 | ₩10,799 | -0.62% | 15만 |
|---|
| 2026.03.20 | ₩10,558 | ₩10,759 | ₩10,384 | ₩10,759 | +1.90% | 29.3만 |
|---|
| 2026.03.19 | ₩10,478 | ₩10,732 | ₩10,384 | ₩10,572 | +0.89% | 9.3만 |
|---|
| 2026.03.18 | ₩10,746 | ₩11,040 | ₩10,491 | ₩10,639 | -1.00% | 12.7만 |
|---|
| 2026.03.17 | ₩10,652 | ₩11,000 | ₩10,639 | ₩10,772 | +1.13% | 17.9만 |
|---|
| 2026.03.16 | ₩10,531 | ₩10,973 | ₩10,531 | ₩10,732 | +1.91% | 9.9만 |
|---|
| 2026.03.13 | ₩10,705 | ₩10,732 | ₩10,438 | ₩10,585 | -1.13% | 14만 |
|---|
| 2026.03.12 | ₩10,906 | ₩11,027 | ₩10,545 | ₩10,705 | -1.84% | 13.4만 |
|---|
| 2026.03.11 | ₩11,227 | ₩11,321 | ₩10,826 | ₩10,960 | -2.38% | 10.8만 |
|---|
| 2026.03.10 | ₩11,508 | ₩11,508 | ₩10,986 | ₩11,227 | -2.44% | 9.3만 |
|---|
| 2026.03.09 | ₩11,388 | ₩11,602 | ₩10,973 | ₩11,602 | +1.88% | 15.1만 |
|---|
| 2026.03.06 | ₩11,816 | ₩11,937 | ₩11,441 | ₩11,508 | -2.60% | 11.6만 |
|---|
| 2026.03.05 | ₩11,656 | ₩11,990 | ₩11,441 | ₩11,990 | +2.87% | 20.8만 |
|---|
| 2026.03.04 | ₩11,508 | ₩11,830 | ₩11,321 | ₩11,669 | +1.40% | 21.5만 |
|---|
| 2026.03.03 | ₩11,375 | ₩11,522 | ₩10,920 | ₩11,428 | +0.47% | 27.3만 |
|---|
| 2026.03.02 | ₩11,428 | ₩11,816 | ₩11,428 | ₩11,575 | +1.29% | 9.3만 |
|---|
| 2026.02.27 | ₩11,843 | ₩12,070 | ₩11,589 | ₩11,642 | -1.69% | 8.2만 |
|---|
| 2026.02.26 | ₩11,508 | ₩11,963 | ₩11,415 | ₩11,870 | +3.14% | 46.8만 |
|---|
| 2026.02.25 | ₩11,294 | ₩11,401 | ₩10,853 | ₩11,401 | +0.95% | 22.5만 |
|---|
| 2026.02.24 | ₩11,174 | ₩11,401 | ₩11,174 | ₩11,214 | +0.36% | 11.1만 |
|---|
| 2026.02.23 | ₩11,575 | ₩11,589 | ₩11,201 | ₩11,214 | -3.12% | 14.3만 |
|---|
| 2026.02.20 | ₩11,977 | ₩12,044 | ₩11,629 | ₩11,722 | -2.12% | 11.6만 |
|---|
| 2026.02.19 | ₩12,124 | ₩12,271 | ₩11,870 | ₩12,030 | -0.77% | 12.6만 |
|---|
| 2026.02.18 | ₩13,248 | ₩13,502 | ₩11,950 | ₩12,311 | -7.07% | 18.1만 |
|---|
| 2026.02.17 | ₩13,770 | ₩13,997 | ₩13,435 | ₩13,502 | -1.94% | 8.9만 |
|---|
| 2026.02.13 | ₩13,864 | ₩14,038 | ₩13,676 | ₩13,770 | -0.68% | 4.2만 |
|---|
| 2026.02.12 | ₩13,917 | ₩14,091 | ₩13,248 | ₩13,743 | -1.25% | 7.6만 |
|---|
| 2026.02.11 | ₩14,305 | ₩14,385 | ₩13,730 | ₩13,810 | -3.46% | 5.8만 |
|---|
| 2026.02.10 | ₩13,984 | ₩14,372 | ₩13,984 | ₩14,225 | +1.72% | 8.1만 |
|---|
| 2026.02.09 | ₩13,850 | ₩14,238 | ₩13,730 | ₩13,971 | +0.87% | 7.1만 |
|---|
| 2026.02.06 | ₩13,730 | ₩14,158 | ₩13,703 | ₩13,864 | +0.97% | 5.9만 |
|---|
| 2026.02.05 | ₩14,011 | ₩14,158 | ₩13,529 | ₩13,556 | -3.25% | 8.8만 |
|---|
| 2026.02.04 | ₩13,904 | ₩14,198 | ₩13,529 | ₩14,078 | +1.25% | 7.2만 |
|---|
| 2026.02.03 | ₩14,519 | ₩14,747 | ₩13,422 | ₩13,877 | -4.42% | 9.4만 |
|---|
| 2026.02.02 | ₩14,238 | ₩14,827 | ₩14,238 | ₩14,586 | +2.44% | 7.9만 |
|---|
| 2026.01.30 | ₩14,292 | ₩14,452 | ₩14,064 | ₩14,211 | -0.56% | 7.7만 |
|---|
| 2026.01.29 | ₩14,385 | ₩14,720 | ₩14,278 | ₩14,385 | 0.00% | 6.7만 |
|---|
| 2026.01.28 | ₩14,907 | ₩14,961 | ₩14,278 | ₩14,332 | -3.86% | 7.2만 |
|---|
| 2026.01.27 | ₩14,787 | ₩14,907 | ₩14,479 | ₩14,894 | +0.72% | 5.3만 |
|---|
| 2026.01.26 | ₩14,573 | ₩14,934 | ₩14,573 | ₩14,921 | +2.39% | 5.9만 |
|---|
| 2026.01.23 | ₩14,760 | ₩15,215 | ₩14,546 | ₩14,680 | -0.54% | 7만 |
|---|
| 2026.01.22 | ₩14,693 | ₩15,282 | ₩14,693 | ₩14,974 | +1.91% | 9만 |
|---|
| 2026.01.21 | ₩14,559 | ₩14,733 | ₩14,372 | ₩14,600 | +0.28% | 10.8만 |
|---|
| 2026.01.20 | ₩14,305 | ₩14,733 | ₩14,305 | ₩14,613 | +2.15% | 11.4만 |
|---|
| 2026.01.16 | ₩14,680 | ₩14,774 | ₩14,385 | ₩14,506 | -1.19% | 9.4만 |
|---|
| 2026.01.15 | ₩14,693 | ₩15,068 | ₩14,600 | ₩14,747 | +0.36% | 12.3만 |
|---|
| 2026.01.14 | ₩14,947 | ₩15,188 | ₩14,680 | ₩14,693 | -1.70% | 9.6만 |
|---|
| 2026.01.13 | ₩15,590 | ₩15,617 | ₩14,988 | ₩15,081 | -3.26% | 6.1만 |
|---|
| 2026.01.12 | ₩15,657 | ₩16,005 | ₩15,282 | ₩15,550 | -0.68% | 13.1만 |
|---|
| 2026.01.09 | ₩15,590 | ₩16,259 | ₩15,148 | ₩15,510 | -0.52% | 11.8만 |
|---|
| 2026.01.08 | ₩15,536 | ₩15,831 | ₩15,349 | ₩15,590 | +0.34% | 9.8만 |
|---|
| 2026.01.07 | ₩15,817 | ₩16,326 | ₩15,657 | ₩15,831 | +0.08% | 6.1만 |
|---|
| 2026.01.06 | ₩15,951 | ₩15,951 | ₩15,402 | ₩15,737 | -1.34% | 10.2만 |
|---|
| 2026.01.05 | ₩15,791 | ₩16,647 | ₩15,791 | ₩16,098 | +1.95% | 10.4만 |
|---|
| 2026.01.02 | ₩16,607 | ₩16,700 | ₩15,777 | ₩15,844 | -4.59% | 7만 |
|---|
| 2025.12.31 | ₩16,433 | ₩16,861 | ₩16,031 | ₩16,553 | +0.73% | 13.1만 |
|---|
| 2025.12.30 | ₩17,129 | ₩17,383 | ₩16,353 | ₩16,419 | -4.14% | 8.4만 |
|---|
| 2025.12.29 | ₩17,463 | ₩17,530 | ₩17,129 | ₩17,236 | -1.30% | 21만 |
|---|
| 2025.12.26 | ₩17,878 | ₩17,999 | ₩17,463 | ₩17,557 | -1.80% | 4.3만 |
|---|
| 2025.12.24 | ₩17,825 | ₩18,039 | ₩17,450 | ₩17,932 | +0.60% | 7.6만 |
|---|
| 2025.12.23 | ₩17,517 | ₩17,825 | ₩17,276 | ₩17,825 | +1.76% | 18.7만 |
|---|
| 2025.12.22 | ₩17,436 | ₩17,999 | ₩17,303 | ₩17,718 | +1.61% | 11.1만 |
|---|
| 2025.12.19 | ₩16,272 | ₩17,758 | ₩16,272 | ₩17,396 | +6.91% | 11.8만 |
|---|
| 2025.12.18 | ₩17,798 | ₩17,891 | ₩17,343 | ₩17,490 | -1.73% | 8.1만 |
|---|
| 2025.12.17 | ₩17,999 | ₩18,427 | ₩17,677 | ₩17,731 | -1.49% | 8.5만 |
|---|
| 2025.12.16 | ₩17,597 | ₩18,025 | ₩17,222 | ₩17,731 | +0.76% | 17.1만 |
|---|
| 2025.12.15 | ₩18,025 | ₩18,025 | ₩17,316 | ₩17,383 | -3.56% | 5.2만 |
|---|
| 2025.12.12 | ₩18,454 | ₩18,561 | ₩17,905 | ₩17,932 | -2.83% | 4.6만 |
|---|
| 2025.12.11 | ₩18,400 | ₩18,574 | ₩18,253 | ₩18,454 | +0.29% | 5.2만 |
|---|
| 2025.12.10 | ₩18,226 | ₩18,561 | ₩18,025 | ₩18,400 | +0.95% | 16.4만 |
|---|
| 2025.12.09 | ₩18,052 | ₩18,387 | ₩18,052 | ₩18,159 | +0.59% | 5.7만 |
|---|
| 2025.12.08 | ₩18,253 | ₩18,587 | ₩18,092 | ₩18,132 | -0.66% | 3.1만 |
|---|
| 2025.12.05 | ₩18,052 | ₩18,253 | ₩17,557 | ₩18,119 | +0.37% | 4.1만 |
|---|
| 2025.12.04 | ₩18,333 | ₩18,882 | ₩18,012 | ₩18,106 | -1.24% | 5.7만 |
|---|
| 2025.12.03 | ₩17,289 | ₩18,668 | ₩17,062 | ₩18,159 | +5.03% | 12.6만 |
|---|
| 2025.12.02 | ₩17,196 | ₩17,664 | ₩17,102 | ₩17,289 | +0.54% | 2.8만 |
|---|
| 2025.12.01 | ₩17,811 | ₩18,052 | ₩17,182 | ₩17,222 | -3.31% | 4.8만 |
|---|
| 2025.11.28 | ₩17,932 | ₩18,065 | ₩17,651 | ₩18,039 | +0.60% | 3.5만 |
|---|
| 2025.11.26 | ₩17,383 | ₩17,958 | ₩17,276 | ₩17,932 | +3.16% | 6.6만 |
|---|
| 2025.11.25 | ₩17,436 | ₩17,825 | ₩17,396 | ₩17,597 | +0.92% | 7.9만 |
|---|
| 2025.11.24 | ₩18,387 | ₩18,440 | ₩17,263 | ₩17,383 | -5.46% | 9.1만 |
|---|
| 2025.11.21 | ₩17,891 | ₩18,681 | ₩17,450 | ₩18,333 | +2.47% | 9.2만 |
|---|
| 2025.11.20 | ₩18,735 | ₩18,801 | ₩17,597 | ₩17,851 | -4.71% | 11.4만 |
|---|
| 2025.11.19 | ₩18,748 | ₩18,949 | ₩18,494 | ₩18,668 | -0.43% | 6.7만 |
|---|
| 2025.11.18 | ₩19,471 | ₩19,471 | ₩18,668 | ₩18,868 | -3.09% | 8.9만 |
|---|
| 2025.11.17 | ₩20,073 | ₩20,207 | ₩18,735 | ₩19,471 | -3.00% | 13.2만 |
|---|
| 2025.11.14 | ₩20,073 | ₩20,635 | ₩19,644 | ₩20,126 | +0.27% | 7.1만 |
|---|
| 2025.11.13 | ₩19,912 | ₩20,300 | ₩19,912 | ₩20,073 | +0.81% | 6.4만 |
|---|
| 2025.11.12 | ₩20,113 | ₩20,661 | ₩20,059 | ₩20,140 | +0.13% | 4.5만 |
|---|
| 2025.11.11 | ₩20,166 | ₩20,287 | ₩20,033 | ₩20,086 | -0.40% | 3.5만 |
|---|
| 2025.11.10 | ₩20,153 | ₩20,488 | ₩19,939 | ₩20,073 | -0.40% | 3.6만 |
|---|
| 2025.11.07 | ₩20,006 | ₩20,140 | ₩18,962 | ₩20,099 | +0.47% | 4.6만 |
|---|
| 2025.11.06 | ₩20,541 | ₩20,554 | ₩19,939 | ₩20,086 | -2.21% | 4.3만 |
|---|
| 2025.11.05 | ₩20,073 | ₩20,541 | ₩19,885 | ₩20,514 | +2.20% | 3.1만 |
|---|
| 2025.11.04 | ₩20,073 | ₩20,180 | ₩19,738 | ₩20,099 | +0.13% | 6.1만 |
|---|
| 2025.11.03 | ₩19,966 | ₩20,247 | ₩19,845 | ₩20,099 | +0.67% | 3.4만 |
|---|
| 2025.10.31 | ₩19,952 | ₩20,380 | ₩19,899 | ₩20,086 | +0.67% | 4.7만 |
|---|
| 2025.10.30 | ₩19,899 | ₩20,407 | ₩19,203 | ₩20,153 | +1.28% | 3.2만 |
|---|
| 2025.10.29 | ₩20,621 | ₩20,688 | ₩20,019 | ₩20,126 | -2.40% | 4.6만 |
|---|
| 2025.10.28 | ₩20,380 | ₩20,702 | ₩20,113 | ₩20,688 | +1.51% | 4만 |
|---|
| 2025.10.27 | ₩21,076 | ₩21,143 | ₩20,327 | ₩20,394 | -3.24% | 3.6만 |
|---|
| 2025.10.24 | ₩20,943 | ₩21,050 | ₩20,849 | ₩20,969 | +0.13% | 4만 |
|---|
| 2025.10.23 | ₩20,207 | ₩20,956 | ₩20,207 | ₩20,769 | +2.78% | 4.1만 |
|---|
| 2025.10.22 | ₩20,287 | ₩20,621 | ₩20,073 | ₩20,300 | +0.07% | 4.1만 |
|---|
| 2025.10.21 | ₩20,314 | ₩20,661 | ₩19,912 | ₩20,126 | -0.92% | 4.5만 |
|---|
| 2025.10.20 | ₩19,778 | ₩20,447 | ₩19,644 | ₩20,354 | +2.91% | 5.2만 |
|---|
| 2025.10.17 | ₩18,868 | ₩19,832 | ₩18,868 | ₩19,618 | +3.97% | 7.8만 |
|---|
| 2025.10.16 | ₩19,163 | ₩19,310 | ₩18,842 | ₩19,109 | -0.28% | 6.6만 |
|---|
| 2025.10.15 | ₩19,297 | ₩19,631 | ₩18,989 | ₩19,136 | -0.83% | 7.7만 |
|---|
| 2025.10.14 | ₩19,350 | ₩19,685 | ₩19,123 | ₩19,323 | -0.14% | 5.4만 |
|---|
| 2025.10.13 | ₩19,404 | ₩19,912 | ₩19,337 | ₩19,711 | +1.59% | 5.9만 |
|---|
| 2025.10.10 | ₩20,180 | ₩20,648 | ₩19,016 | ₩19,123 | -5.24% | 3.6만 |
|---|