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 | ₩10,472 | ₩10,539 | ₩10,231 | ₩10,539 | +0.64% | 6.7만 |
| 2026.10.08 | ₩10,472 | ₩10,526 | ₩10,258 | ₩10,472 | 0.00% | 6.7만 |
| 2026.10.07 | ₩10,633 | ₩10,633 | ₩10,405 | ₩10,513 | -1.13% | 5.8만 |
| 2026.10.06 | ₩10,888 | ₩10,928 | ₩10,499 | ₩10,741 | -1.35% | 10.1만 |
| 2026.10.05 | ₩10,741 | ₩10,942 | ₩10,741 | ₩10,834 | +0.87% | 7만 |
| 2026.10.02 | ₩11,223 | ₩11,304 | ₩10,674 | ₩10,848 | -3.35% | 4.3만 |
| 2026.10.01 | ₩11,264 | ₩11,357 | ₩10,969 | ₩11,197 | -0.60% | 11.3만 |
| 2026.09.30 | ₩10,942 | ₩11,277 | ₩10,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,223 |
| +2.57% |
| 14.9만 |
| 2026.09.29 | ₩10,459 | ₩10,942 | ₩10,271 | ₩10,942 | +4.62% | 9.9만 |
|---|
| 2026.09.28 | ₩11,036 | ₩11,129 | ₩10,848 | ₩10,995 | -0.36% | 7.2만 |
|---|
| 2026.09.25 | ₩11,022 | ₩11,183 | ₩10,915 | ₩11,036 | +0.12% | 6.5만 |
|---|
| 2026.09.24 | ₩10,888 | ₩11,103 | ₩10,741 | ₩11,089 | +1.85% | 6.8만 |
|---|
| 2026.09.23 | ₩10,915 | ₩11,049 | ₩10,794 | ₩10,969 | +0.49% | 5.2만 |
|---|
| 2026.09.22 | ₩11,156 | ₩11,237 | ₩10,995 | ₩11,022 | -1.20% | 5.4만 |
|---|
| 2026.09.21 | ₩11,076 | ₩11,223 | ₩10,875 | ₩11,062 | -0.12% | 7.8만 |
|---|
| 2026.09.18 | ₩11,438 | ₩11,438 | ₩10,767 | ₩10,982 | -3.99% | 13.3만 |
|---|
| 2026.09.17 | ₩11,183 | ₩11,518 | ₩11,170 | ₩11,384 | +1.80% | 10만 |
|---|
| 2026.09.16 | ₩10,928 | ₩11,156 | ₩10,808 | ₩11,049 | +1.10% | 6.5만 |
|---|
| 2026.09.15 | ₩11,129 | ₩11,143 | ₩10,834 | ₩10,995 | -1.20% | 8.6만 |
|---|
| 2026.09.14 | ₩10,821 | ₩11,451 | ₩10,821 | ₩11,143 | +2.97% | 11.3만 |
|---|
| 2026.09.11 | ₩10,472 | ₩10,808 | ₩10,432 | ₩10,727 | +2.43% | 6.8만 |
|---|
| 2026.09.10 | ₩10,472 | ₩10,674 | ₩10,218 | ₩10,580 | +1.02% | 13.6만 |
|---|
| 2026.09.09 | ₩10,392 | ₩10,767 | ₩10,392 | ₩10,553 | +1.55% | 18.6만 |
|---|
| 2026.09.08 | ₩10,580 | ₩10,660 | ₩10,392 | ₩10,472 | -1.01% | 7.9만 |
|---|
| 2026.09.04 | ₩10,513 | ₩10,687 | ₩10,459 | ₩10,620 | +1.02% | 4.7만 |
|---|
| 2026.09.03 | ₩10,741 | ₩10,794 | ₩10,539 | ₩10,607 | -1.25% | 9.3만 |
|---|
| 2026.09.02 | ₩10,620 | ₩10,700 | ₩10,392 | ₩10,593 | -0.25% | 5.5만 |
|---|
| 2026.09.01 | ₩10,660 | ₩10,861 | ₩10,539 | ₩10,633 | -0.25% | 5.2만 |
|---|
| 2026.08.31 | ₩10,995 | ₩11,197 | ₩10,553 | ₩10,741 | -2.32% | 11.2만 |
|---|
| 2026.08.28 | ₩10,647 | ₩11,183 | ₩10,446 | ₩11,129 | +4.53% | 20만 |
|---|
| 2026.08.27 | ₩10,553 | ₩10,969 | ₩10,392 | ₩10,660 | +1.02% | 7.1만 |
|---|
| 2026.08.26 | ₩10,821 | ₩10,861 | ₩10,352 | ₩10,526 | -2.73% | 6만 |
|---|
| 2026.08.25 | ₩10,553 | ₩11,237 | ₩9,882 | ₩10,848 | +2.80% | 28.7만 |
|---|
| 2026.08.24 | ₩10,808 | ₩10,848 | ₩10,499 | ₩10,687 | -1.12% | 4.8만 |
|---|
| 2026.08.21 | ₩10,700 | ₩11,170 | ₩10,352 | ₩10,727 | +0.25% | 3.6만 |
|---|
| 2026.08.20 | ₩10,915 | ₩11,223 | ₩10,459 | ₩10,700 | -1.97% | 5.9만 |
|---|
| 2026.08.19 | ₩10,915 | ₩11,210 | ₩10,834 | ₩10,915 | 0.00% | 5.2만 |
|---|
| 2026.08.18 | ₩11,036 | ₩11,277 | ₩10,834 | ₩10,888 | -1.34% | 3.6만 |
|---|
| 2026.08.17 | ₩11,264 | ₩11,424 | ₩10,794 | ₩10,875 | -3.45% | 7.7만 |
|---|
| 2026.08.14 | ₩11,733 | ₩11,733 | ₩11,156 | ₩11,424 | -2.63% | 4.7만 |
|---|
| 2026.08.13 | ₩11,357 | ₩11,666 | ₩11,076 | ₩11,626 | +2.36% | 4.2만 |
|---|
| 2026.08.12 | ₩11,344 | ₩11,518 | ₩11,062 | ₩11,250 | -0.83% | 5.6만 |
|---|
| 2026.08.11 | ₩11,331 | ₩11,626 | ₩11,331 | ₩11,492 | +1.42% | 3.6만 |
|---|
| 2026.08.10 | ₩11,599 | ₩11,800 | ₩11,264 | ₩11,317 | -2.43% | 5만 |
|---|
| 2026.08.07 | ₩11,492 | ₩11,840 | ₩11,411 | ₩11,719 | +1.98% | 4.2만 |
|---|
| 2026.08.06 | ₩11,693 | ₩11,706 | ₩11,304 | ₩11,626 | -0.57% | 3.5만 |
|---|
| 2026.08.05 | ₩11,854 | ₩11,854 | ₩11,183 | ₩11,545 | -2.60% | 6.1만 |
|---|
| 2026.08.04 | ₩11,746 | ₩12,055 | ₩11,532 | ₩11,719 | -0.23% | 5.6만 |
|---|
| 2026.08.03 | ₩11,572 | ₩11,787 | ₩11,304 | ₩11,733 | +1.39% | 5.4만 |
|---|
| 2026.07.31 | ₩11,532 | ₩11,626 | ₩11,277 | ₩11,317 | -1.86% | 7.6만 |
|---|
| 2026.07.30 | ₩11,733 | ₩11,773 | ₩11,344 | ₩11,585 | -1.26% | 6.6만 |
|---|
| 2026.07.29 | ₩11,907 | ₩12,014 | ₩11,518 | ₩11,813 | -0.79% | 5.4만 |
|---|
| 2026.07.28 | ₩11,599 | ₩11,947 | ₩10,955 | ₩11,733 | +1.16% | 6.2만 |
|---|
| 2026.07.27 | ₩11,062 | ₩11,545 | ₩11,049 | ₩11,478 | +3.76% | 8.1만 |
|---|
| 2026.07.24 | ₩10,928 | ₩11,049 | ₩10,741 | ₩10,928 | 0.00% | 4.7만 |
|---|
| 2026.07.23 | ₩10,727 | ₩11,022 | ₩10,419 | ₩10,754 | +0.25% | 9.4만 |
|---|
| 2026.07.22 | ₩11,237 | ₩11,277 | ₩10,741 | ₩10,781 | -4.06% | 7.4만 |
|---|
| 2026.07.21 | ₩11,505 | ₩11,585 | ₩11,143 | ₩11,277 | -1.98% | 6.6만 |
|---|
| 2026.07.20 | ₩11,706 | ₩11,867 | ₩11,585 | ₩11,666 | -0.34% | 3.3만 |
|---|
| 2026.07.17 | ₩11,961 | ₩12,162 | ₩11,733 | ₩11,813 | -1.23% | 6만 |
|---|
| 2026.07.16 | ₩12,041 | ₩12,283 | ₩12,028 | ₩12,202 | +1.34% | 4.9만 |
|---|
| 2026.07.15 | ₩11,787 | ₩12,229 | ₩11,787 | ₩11,988 | +1.71% | 9.6만 |
|---|
| 2026.07.14 | ₩11,840 | ₩12,122 | ₩11,773 | ₩11,787 | -0.45% | 2.5만 |
|---|
| 2026.07.13 | ₩11,974 | ₩12,242 | ₩11,907 | ₩12,014 | +0.34% | 5.3만 |
|---|
| 2026.07.10 | ₩12,095 | ₩12,162 | ₩11,827 | ₩11,947 | -1.22% | 3.6만 |
|---|
| 2026.07.09 | ₩12,068 | ₩12,135 | ₩11,867 | ₩11,974 | -0.78% | 3.9만 |
|---|
| 2026.07.08 | ₩12,108 | ₩12,189 | ₩11,934 | ₩12,082 | -0.22% | 5.9만 |
|---|
| 2026.07.07 | ₩12,953 | ₩13,047 | ₩12,216 | ₩12,283 | -5.18% | 5.4만 |
|---|
| 2026.07.06 | ₩12,980 | ₩13,114 | ₩12,524 | ₩12,712 | -2.07% | 5.8만 |
|---|
| 2026.07.02 | ₩12,806 | ₩13,235 | ₩12,698 | ₩13,101 | +2.30% | 7.3만 |
|---|
| 2026.07.01 | ₩12,216 | ₩12,886 | ₩12,189 | ₩12,819 | +4.94% | 6.5만 |
|---|
| 2026.06.30 | ₩12,162 | ₩12,202 | ₩11,840 | ₩12,068 | -0.77% | 7.5만 |
|---|
| 2026.06.29 | ₩12,524 | ₩12,524 | ₩11,813 | ₩12,350 | -1.39% | 11.4만 |
|---|
| 2026.06.26 | ₩11,545 | ₩12,336 | ₩11,545 | ₩12,323 | +6.74% | 30.8만 |
|---|
| 2026.06.25 | ₩11,907 | ₩11,988 | ₩11,572 | ₩11,599 | -2.59% | 6만 |
|---|
| 2026.06.24 | ₩12,122 | ₩12,377 | ₩11,827 | ₩12,001 | -1.00% | 5.1만 |
|---|
| 2026.06.23 | ₩12,001 | ₩12,430 | ₩12,001 | ₩12,216 | +1.79% | 6만 |
|---|
| 2026.06.22 | ₩12,269 | ₩12,390 | ₩11,880 | ₩12,014 | -2.08% | 5.6만 |
|---|
| 2026.06.18 | ₩12,390 | ₩12,497 | ₩12,256 | ₩12,403 | +0.11% | 7.7만 |
|---|
| 2026.06.17 | ₩12,591 | ₩12,859 | ₩12,296 | ₩12,390 | -1.60% | 4.2만 |
|---|
| 2026.06.16 | ₩13,127 | ₩13,275 | ₩12,470 | ₩12,564 | -4.29% | 14.6만 |
|---|
| 2026.06.15 | ₩12,685 | ₩13,436 | ₩12,631 | ₩12,980 | +2.33% | 8.1만 |
|---|
| 2026.06.12 | ₩12,859 | ₩12,993 | ₩12,511 | ₩12,618 | -1.88% | 8.5만 |
|---|
| 2026.06.11 | ₩13,315 | ₩13,409 | ₩12,765 | ₩13,020 | -2.22% | 9.3만 |
|---|
| 2026.06.10 | ₩13,194 | ₩13,717 | ₩13,194 | ₩13,302 | +0.81% | 6만 |
|---|
| 2026.06.09 | ₩13,248 | ₩14,066 | ₩13,208 | ₩13,369 | +0.91% | 4.3만 |
|---|
| 2026.06.08 | ₩13,409 | ₩13,664 | ₩13,382 | ₩13,449 | +0.30% | 4.6만 |
|---|
| 2026.06.05 | ₩13,543 | ₩13,744 | ₩13,288 | ₩13,489 | -0.40% | 6.4만 |
|---|
| 2026.06.04 | ₩13,758 | ₩14,066 | ₩13,516 | ₩13,530 | -1.66% | 4.5만 |
|---|
| 2026.06.03 | ₩13,811 | ₩14,012 | ₩13,275 | ₩13,543 | -1.94% | 9.4만 |
|---|
| 2026.06.02 | ₩14,160 | ₩14,307 | ₩13,838 | ₩14,026 | -0.95% | 4.8만 |
|---|
| 2026.06.01 | ₩13,758 | ₩14,146 | ₩13,610 | ₩14,106 | +2.53% | 7.7만 |
|---|
| 2026.05.29 | ₩14,053 | ₩14,307 | ₩13,825 | ₩13,851 | -1.43% | 7.9만 |
|---|
| 2026.05.28 | ₩13,691 | ₩14,321 | ₩13,650 | ₩14,160 | +3.43% | 7.9만 |
|---|
| 2026.05.27 | ₩13,543 | ₩14,053 | ₩13,476 | ₩13,838 | +2.18% | 7.6만 |
|---|
| 2026.05.26 | ₩13,583 | ₩13,945 | ₩13,288 | ₩13,583 | 0.00% | 6.3만 |
|---|
| 2026.05.22 | ₩13,396 | ₩13,798 | ₩13,396 | ₩13,556 | +1.20% | 6.1만 |
|---|
| 2026.05.21 | ₩12,806 | ₩13,449 | ₩12,672 | ₩13,396 | +4.61% | 8.9만 |
|---|
| 2026.05.20 | ₩13,101 | ₩13,396 | ₩12,899 | ₩13,047 | -0.41% | 9만 |
|---|
| 2026.05.19 | ₩13,409 | ₩13,664 | ₩13,154 | ₩13,208 | -1.50% | 7.4만 |
|---|
| 2026.05.18 | ₩12,873 | ₩13,476 | ₩12,779 | ₩13,329 | +3.54% | 11.2만 |
|---|
| 2026.05.15 | ₩12,430 | ₩13,436 | ₩12,229 | ₩13,007 | +4.64% | 20.7만 |
|---|
| 2026.05.14 | ₩12,216 | ₩12,403 | ₩12,001 | ₩12,202 | -0.11% | 13만 |
|---|
| 2026.05.13 | ₩12,350 | ₩12,403 | ₩11,988 | ₩12,095 | -2.06% | 12.2만 |
|---|
| 2026.05.12 | ₩12,993 | ₩13,020 | ₩12,363 | ₩12,524 | -3.61% | 13.7만 |
|---|
| 2026.05.11 | ₩13,624 | ₩13,677 | ₩12,899 | ₩13,154 | -3.44% | 10.8만 |
|---|
| 2026.05.08 | ₩13,449 | ₩13,758 | ₩13,141 | ₩13,717 | +1.99% | 11.7만 |
|---|
| 2026.05.07 | ₩13,262 | ₩13,878 | ₩13,262 | ₩13,610 | +2.63% | 12.2만 |
|---|
| 2026.05.06 | ₩13,543 | ₩13,543 | ₩12,765 | ₩13,034 | -3.76% | 14만 |
|---|
| 2026.05.05 | ₩13,382 | ₩14,133 | ₩13,382 | ₩13,637 | +1.90% | 11.5만 |
|---|
| 2026.05.04 | ₩13,329 | ₩13,999 | ₩13,302 | ₩13,369 | +0.30% | 24.7만 |
|---|
| 2026.05.01 | ₩13,396 | ₩13,610 | ₩12,765 | ₩13,329 | -0.50% | 23.5만 |
|---|
| 2026.04.30 | ₩13,489 | ₩13,811 | ₩12,886 | ₩13,114 | -2.78% | 42.9만 |
|---|
| 2026.04.29 | ₩11,787 | ₩12,537 | ₩11,599 | ₩11,894 | +0.91% | 24.6만 |
|---|
| 2026.04.28 | ₩12,216 | ₩12,390 | ₩11,612 | ₩11,639 | -4.72% | 25.9만 |
|---|
| 2026.04.27 | ₩12,993 | ₩13,101 | ₩11,733 | ₩12,001 | -7.64% | 72.5만 |
|---|
| 2026.04.24 | ₩10,057 | ₩11,290 | ₩9,869 | ₩10,888 | +8.27% | 43.8만 |
|---|
| 2026.04.23 | ₩10,754 | ₩10,915 | ₩10,097 | ₩10,124 | -5.86% | 6.5만 |
|---|
| 2026.04.22 | ₩10,834 | ₩11,156 | ₩10,714 | ₩10,902 | +0.62% | 4.8만 |
|---|
| 2026.04.21 | ₩11,250 | ₩11,572 | ₩10,633 | ₩10,741 | -4.53% | 9.1만 |
|---|
| 2026.04.20 | ₩10,821 | ₩11,143 | ₩10,821 | ₩11,089 | +2.48% | 7.7만 |
|---|
| 2026.04.17 | ₩10,660 | ₩10,969 | ₩10,607 | ₩10,915 | +2.39% | 9.4만 |
|---|
| 2026.04.16 | ₩10,821 | ₩10,969 | ₩10,499 | ₩10,526 | -2.73% | 5.4만 |
|---|
| 2026.04.15 | ₩10,271 | ₩10,754 | ₩10,204 | ₩10,714 | +4.31% | 7.8만 |
|---|
| 2026.04.14 | ₩10,325 | ₩10,794 | ₩10,110 | ₩10,231 | -0.91% | 8.4만 |
|---|
| 2026.04.13 | ₩9,614 | ₩10,325 | ₩9,614 | ₩10,271 | +6.83% | 14만 |
|---|
| 2026.04.10 | ₩9,748 | ₩9,815 | ₩9,480 | ₩9,601 | -1.51% | 11.3만 |
|---|
| 2026.04.09 | ₩9,654 | ₩9,815 | ₩9,319 | ₩9,815 | +1.67% | 13.1만 |
|---|
| 2026.04.08 | ₩10,392 | ₩10,513 | ₩9,775 | ₩9,775 | -5.94% | 10.7만 |
|---|
| 2026.04.07 | ₩10,285 | ₩10,379 | ₩9,990 | ₩10,084 | -1.96% | 6.9만 |
|---|
| 2026.04.06 | ₩10,070 | ₩10,352 | ₩9,936 | ₩10,204 | +1.33% | 13.9만 |
|---|
| 2026.04.02 | ₩9,976 | ₩10,244 | ₩9,829 | ₩10,137 | +1.61% | 10.5만 |
|---|
| 2026.04.01 | ₩10,231 | ₩10,325 | ₩9,923 | ₩10,057 | -1.70% | 10.7만 |
|---|
| 2026.03.31 | ₩10,030 | ₩10,204 | ₩9,708 | ₩10,191 | +1.60% | 18.2만 |
|---|
| 2026.03.30 | ₩9,587 | ₩9,976 | ₩9,534 | ₩9,976 | +4.06% | 21.8만 |
|---|
| 2026.03.27 | ₩9,587 | ₩9,641 | ₩9,306 | ₩9,587 | 0.00% | 15.8만 |
|---|
| 2026.03.26 | ₩10,231 | ₩10,365 | ₩9,762 | ₩9,829 | -3.93% | 8.9만 |
|---|
| 2026.03.25 | ₩10,325 | ₩10,432 | ₩9,936 | ₩10,097 | -2.21% | 9.7만 |
|---|
| 2026.03.24 | ₩10,741 | ₩10,928 | ₩10,057 | ₩10,164 | -5.37% | 14.4만 |
|---|
| 2026.03.23 | ₩10,888 | ₩11,009 | ₩10,633 | ₩10,821 | -0.62% | 15만 |
|---|
| 2026.03.20 | ₩10,580 | ₩10,781 | ₩10,405 | ₩10,781 | +1.90% | 29.3만 |
|---|
| 2026.03.19 | ₩10,499 | ₩10,754 | ₩10,405 | ₩10,593 | +0.89% | 9.3만 |
|---|
| 2026.03.18 | ₩10,767 | ₩11,062 | ₩10,513 | ₩10,660 | -1.00% | 12.7만 |
|---|
| 2026.03.17 | ₩10,674 | ₩11,022 | ₩10,660 | ₩10,794 | +1.13% | 17.9만 |
|---|
| 2026.03.16 | ₩10,553 | ₩10,995 | ₩10,553 | ₩10,754 | +1.91% | 9.9만 |
|---|
| 2026.03.13 | ₩10,727 | ₩10,754 | ₩10,459 | ₩10,607 | -1.13% | 14만 |
|---|
| 2026.03.12 | ₩10,928 | ₩11,049 | ₩10,566 | ₩10,727 | -1.84% | 13.4만 |
|---|
| 2026.03.11 | ₩11,250 | ₩11,344 | ₩10,848 | ₩10,982 | -2.38% | 10.8만 |
|---|
| 2026.03.10 | ₩11,532 | ₩11,532 | ₩11,009 | ₩11,250 | -2.44% | 9.3만 |
|---|
| 2026.03.09 | ₩11,411 | ₩11,626 | ₩10,995 | ₩11,626 | +1.88% | 15.1만 |
|---|
| 2026.03.06 | ₩11,840 | ₩11,961 | ₩11,465 | ₩11,532 | -2.60% | 11.6만 |
|---|
| 2026.03.05 | ₩11,679 | ₩12,014 | ₩11,465 | ₩12,014 | +2.87% | 20.8만 |
|---|
| 2026.03.04 | ₩11,532 | ₩11,854 | ₩11,344 | ₩11,693 | +1.40% | 21.5만 |
|---|
| 2026.03.03 | ₩11,398 | ₩11,545 | ₩10,942 | ₩11,451 | +0.47% | 27.3만 |
|---|
| 2026.03.02 | ₩11,451 | ₩11,840 | ₩11,451 | ₩11,599 | +1.29% | 9.3만 |
|---|
| 2026.02.27 | ₩11,867 | ₩12,095 | ₩11,612 | ₩11,666 | -1.69% | 8.2만 |
|---|
| 2026.02.26 | ₩11,532 | ₩11,988 | ₩11,438 | ₩11,894 | +3.14% | 46.8만 |
|---|
| 2026.02.25 | ₩11,317 | ₩11,424 | ₩10,875 | ₩11,424 | +0.95% | 22.5만 |
|---|
| 2026.02.24 | ₩11,197 | ₩11,424 | ₩11,197 | ₩11,237 | +0.36% | 11.1만 |
|---|
| 2026.02.23 | ₩11,599 | ₩11,612 | ₩11,223 | ₩11,237 | -3.12% | 14.3만 |
|---|
| 2026.02.20 | ₩12,001 | ₩12,068 | ₩11,652 | ₩11,746 | -2.12% | 11.6만 |
|---|
| 2026.02.19 | ₩12,149 | ₩12,296 | ₩11,894 | ₩12,055 | -0.77% | 12.6만 |
|---|
| 2026.02.18 | ₩13,275 | ₩13,530 | ₩11,974 | ₩12,336 | -7.07% | 18.1만 |
|---|
| 2026.02.17 | ₩13,798 | ₩14,026 | ₩13,463 | ₩13,530 | -1.94% | 8.9만 |
|---|
| 2026.02.13 | ₩13,892 | ₩14,066 | ₩13,704 | ₩13,798 | -0.68% | 4.2만 |
|---|
| 2026.02.12 | ₩13,945 | ₩14,120 | ₩13,275 | ₩13,771 | -1.25% | 7.6만 |
|---|
| 2026.02.11 | ₩14,334 | ₩14,415 | ₩13,758 | ₩13,838 | -3.46% | 5.8만 |
|---|
| 2026.02.10 | ₩14,012 | ₩14,401 | ₩14,012 | ₩14,254 | +1.72% | 8.1만 |
|---|
| 2026.02.09 | ₩13,878 | ₩14,267 | ₩13,758 | ₩13,999 | +0.87% | 7.1만 |
|---|
| 2026.02.06 | ₩13,758 | ₩14,187 | ₩13,731 | ₩13,892 | +0.97% | 5.9만 |
|---|
| 2026.02.05 | ₩14,039 | ₩14,187 | ₩13,556 | ₩13,583 | -3.25% | 8.8만 |
|---|
| 2026.02.04 | ₩13,932 | ₩14,227 | ₩13,556 | ₩14,106 | +1.25% | 7.2만 |
|---|
| 2026.02.03 | ₩14,549 | ₩14,777 | ₩13,449 | ₩13,905 | -4.42% | 9.4만 |
|---|
| 2026.02.02 | ₩14,267 | ₩14,857 | ₩14,267 | ₩14,616 | +2.44% | 7.9만 |
|---|
| 2026.01.30 | ₩14,321 | ₩14,482 | ₩14,093 | ₩14,240 | -0.56% | 7.7만 |
|---|
| 2026.01.29 | ₩14,415 | ₩14,750 | ₩14,307 | ₩14,415 | 0.00% | 6.7만 |
|---|
| 2026.01.28 | ₩14,938 | ₩14,991 | ₩14,307 | ₩14,361 | -3.86% | 7.2만 |
|---|
| 2026.01.27 | ₩14,817 | ₩14,938 | ₩14,509 | ₩14,924 | +0.72% | 5.3만 |
|---|
| 2026.01.26 | ₩14,602 | ₩14,964 | ₩14,602 | ₩14,951 | +2.39% | 5.9만 |
|---|
| 2026.01.23 | ₩14,790 | ₩15,246 | ₩14,576 | ₩14,710 | -0.54% | 7만 |
|---|
| 2026.01.22 | ₩14,723 | ₩15,313 | ₩14,723 | ₩15,005 | +1.91% | 9만 |
|---|
| 2026.01.21 | ₩14,589 | ₩14,763 | ₩14,401 | ₩14,629 | +0.28% | 10.8만 |
|---|
| 2026.01.20 | ₩14,334 | ₩14,763 | ₩14,334 | ₩14,643 | +2.15% | 11.4만 |
|---|
| 2026.01.16 | ₩14,710 | ₩14,804 | ₩14,415 | ₩14,535 | -1.19% | 9.4만 |
|---|
| 2026.01.15 | ₩14,723 | ₩15,099 | ₩14,629 | ₩14,777 | +0.36% | 12.3만 |
|---|
| 2026.01.14 | ₩14,978 | ₩15,219 | ₩14,710 | ₩14,723 | -1.70% | 9.6만 |
|---|
| 2026.01.13 | ₩15,621 | ₩15,648 | ₩15,018 | ₩15,112 | -3.26% | 6.1만 |
|---|
| 2026.01.12 | ₩15,689 | ₩16,037 | ₩15,313 | ₩15,581 | -0.68% | 13.1만 |
|---|
| 2026.01.09 | ₩15,621 | ₩16,292 | ₩15,179 | ₩15,541 | -0.52% | 11.8만 |
|---|
| 2026.01.08 | ₩15,568 | ₩15,863 | ₩15,380 | ₩15,621 | +0.34% | 9.8만 |
|---|
| 2026.01.07 | ₩15,849 | ₩16,359 | ₩15,689 | ₩15,863 | +0.08% | 6.1만 |
|---|
| 2026.01.06 | ₩15,984 | ₩15,984 | ₩15,434 | ₩15,769 | -1.34% | 10.2만 |
|---|
| 2026.01.05 | ₩15,823 | ₩16,681 | ₩15,823 | ₩16,131 | +1.95% | 10.4만 |
|---|
| 2026.01.02 | ₩16,641 | ₩16,734 | ₩15,809 | ₩15,876 | -4.59% | 7만 |
|---|
| 2025.12.31 | ₩16,466 | ₩16,895 | ₩16,064 | ₩16,587 | +0.73% | 13.1만 |
|---|
| 2025.12.30 | ₩17,164 | ₩17,418 | ₩16,386 | ₩16,453 | -4.14% | 8.4만 |
|---|
| 2025.12.29 | ₩17,499 | ₩17,566 | ₩17,164 | ₩17,271 | -1.30% | 21만 |
|---|
| 2025.12.26 | ₩17,914 | ₩18,035 | ₩17,499 | ₩17,593 | -1.80% | 4.3만 |
|---|
| 2025.12.24 | ₩17,861 | ₩18,075 | ₩17,485 | ₩17,968 | +0.60% | 7.6만 |
|---|
| 2025.12.23 | ₩17,552 | ₩17,861 | ₩17,311 | ₩17,861 | +1.76% | 18.7만 |
|---|
| 2025.12.22 | ₩17,472 | ₩18,035 | ₩17,338 | ₩17,754 | +1.61% | 11.1만 |
|---|
| 2025.12.19 | ₩16,305 | ₩17,794 | ₩16,305 | ₩17,432 | +6.91% | 11.8만 |
|---|
| 2025.12.18 | ₩17,834 | ₩17,928 | ₩17,378 | ₩17,526 | -1.73% | 8.1만 |
|---|
| 2025.12.17 | ₩18,035 | ₩18,464 | ₩17,713 | ₩17,767 | -1.49% | 8.5만 |
|---|
| 2025.12.16 | ₩17,633 | ₩18,062 | ₩17,257 | ₩17,767 | +0.76% | 17.1만 |
|---|
| 2025.12.15 | ₩18,062 | ₩18,062 | ₩17,351 | ₩17,418 | -3.56% | 5.2만 |
|---|
| 2025.12.12 | ₩18,491 | ₩18,598 | ₩17,941 | ₩17,968 | -2.83% | 4.6만 |
|---|
| 2025.12.11 | ₩18,437 | ₩18,612 | ₩18,290 | ₩18,491 | +0.29% | 5.2만 |
|---|
| 2025.12.10 | ₩18,263 | ₩18,598 | ₩18,062 | ₩18,437 | +0.95% | 16.4만 |
|---|
| 2025.12.09 | ₩18,089 | ₩18,424 | ₩18,089 | ₩18,196 | +0.59% | 5.7만 |
|---|
| 2025.12.08 | ₩18,290 | ₩18,625 | ₩18,129 | ₩18,169 | -0.66% | 3.1만 |
|---|
| 2025.12.05 | ₩18,089 | ₩18,290 | ₩17,593 | ₩18,156 | +0.37% | 4.1만 |
|---|
| 2025.12.04 | ₩18,370 | ₩18,920 | ₩18,049 | ₩18,142 | -1.24% | 5.7만 |
|---|
| 2025.12.03 | ₩17,324 | ₩18,706 | ₩17,096 | ₩18,196 | +5.03% | 12.6만 |
|---|
| 2025.12.02 | ₩17,231 | ₩17,700 | ₩17,137 | ₩17,324 | +0.54% | 2.8만 |
|---|
| 2025.12.01 | ₩17,847 | ₩18,089 | ₩17,217 | ₩17,257 | -3.31% | 4.8만 |
|---|
| 2025.11.28 | ₩17,968 | ₩18,102 | ₩17,686 | ₩18,075 | +0.60% | 3.5만 |
|---|
| 2025.11.26 | ₩17,418 | ₩17,995 | ₩17,311 | ₩17,968 | +3.16% | 6.6만 |
|---|
| 2025.11.25 | ₩17,472 | ₩17,861 | ₩17,432 | ₩17,633 | +0.92% | 7.9만 |
|---|
| 2025.11.24 | ₩18,424 | ₩18,478 | ₩17,298 | ₩17,418 | -5.46% | 9.1만 |
|---|
| 2025.11.21 | ₩17,928 | ₩18,719 | ₩17,485 | ₩18,370 | +2.47% | 9.2만 |
|---|
| 2025.11.20 | ₩18,773 | ₩18,840 | ₩17,633 | ₩17,888 | -4.71% | 11.4만 |
|---|
| 2025.11.19 | ₩18,786 | ₩18,987 | ₩18,531 | ₩18,706 | -0.43% | 6.7만 |
|---|
| 2025.11.18 | ₩19,510 | ₩19,510 | ₩18,706 | ₩18,907 | -3.09% | 8.9만 |
|---|
| 2025.11.17 | ₩20,114 | ₩20,248 | ₩18,773 | ₩19,510 | -3.00% | 13.2만 |
|---|
| 2025.11.14 | ₩20,114 | ₩20,677 | ₩19,684 | ₩20,167 | +0.27% | 7.1만 |
|---|
| 2025.11.13 | ₩19,953 | ₩20,341 | ₩19,953 | ₩20,114 | +0.81% | 6.4만 |
|---|
| 2025.11.12 | ₩20,154 | ₩20,703 | ₩20,100 | ₩20,181 | +0.13% | 4.5만 |
|---|
| 2025.11.11 | ₩20,207 | ₩20,328 | ₩20,073 | ₩20,127 | -0.40% | 3.5만 |
|---|
| 2025.11.10 | ₩20,194 | ₩20,529 | ₩19,979 | ₩20,114 | -0.40% | 3.6만 |
|---|
| 2025.11.07 | ₩20,046 | ₩20,181 | ₩19,001 | ₩20,140 | +0.47% | 4.6만 |
|---|
| 2025.11.06 | ₩20,583 | ₩20,596 | ₩19,979 | ₩20,127 | -2.21% | 4.3만 |
|---|
| 2025.11.05 | ₩20,114 | ₩20,583 | ₩19,926 | ₩20,556 | +2.20% | 3.1만 |
|---|
| 2025.11.04 | ₩20,114 | ₩20,221 | ₩19,778 | ₩20,140 | +0.13% | 6.1만 |
|---|
| 2025.11.03 | ₩20,006 | ₩20,288 | ₩19,886 | ₩20,140 | +0.67% | 3.4만 |
|---|
| 2025.10.31 | ₩19,993 | ₩20,422 | ₩19,939 | ₩20,127 | +0.67% | 4.7만 |
|---|
| 2025.10.30 | ₩19,939 | ₩20,449 | ₩19,242 | ₩20,194 | +1.28% | 3.2만 |
|---|
| 2025.10.29 | ₩20,663 | ₩20,730 | ₩20,060 | ₩20,167 | -2.40% | 4.6만 |
|---|
| 2025.10.28 | ₩20,422 | ₩20,744 | ₩20,154 | ₩20,730 | +1.51% | 4만 |
|---|
| 2025.10.27 | ₩21,119 | ₩21,186 | ₩20,368 | ₩20,435 | -3.24% | 3.6만 |
|---|
| 2025.10.24 | ₩20,985 | ₩21,092 | ₩20,891 | ₩21,012 | +0.13% | 4만 |
|---|
| 2025.10.23 | ₩20,248 | ₩20,998 | ₩20,248 | ₩20,811 | +2.78% | 4.1만 |
|---|
| 2025.10.22 | ₩20,328 | ₩20,663 | ₩20,114 | ₩20,341 | +0.07% | 4.1만 |
|---|
| 2025.10.21 | ₩20,355 | ₩20,703 | ₩19,953 | ₩20,167 | -0.92% | 4.5만 |
|---|
| 2025.10.20 | ₩19,819 | ₩20,489 | ₩19,684 | ₩20,395 | +2.91% | 5.2만 |
|---|
| 2025.10.17 | ₩18,907 | ₩19,872 | ₩18,907 | ₩19,658 | +3.97% | 7.8만 |
|---|
| 2025.10.16 | ₩19,202 | ₩19,349 | ₩18,880 | ₩19,148 | -0.28% | 6.6만 |
|---|
| 2025.10.15 | ₩19,336 | ₩19,671 | ₩19,027 | ₩19,175 | -0.83% | 7.7만 |
|---|
| 2025.10.14 | ₩19,389 | ₩19,725 | ₩19,161 | ₩19,363 | -0.14% | 5.4만 |
|---|
| 2025.10.13 | ₩19,443 | ₩19,953 | ₩19,376 | ₩19,751 | +1.59% | 5.9만 |
|---|
| 2025.10.10 | ₩20,221 | ₩20,690 | ₩19,054 | ₩19,161 | -5.24% | 3.6만 |
|---|