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 | ₩10,454 | ₩10,521 | ₩10,213 | ₩10,521 | +0.64% | 6.7만 |
| 2026.10.08 | ₩10,454 | ₩10,507 | ₩10,240 | ₩10,454 | 0.00% | 6.7만 |
| 2026.10.07 | ₩10,614 | ₩10,614 | ₩10,387 | ₩10,494 | -1.13% | 5.8만 |
| 2026.10.06 | ₩10,869 | ₩10,909 | ₩10,481 | ₩10,721 | -1.35% | 10.1만 |
| 2026.10.05 | ₩10,721 | ₩10,922 | ₩10,721 | ₩10,815 | +0.87% | 7만 |
| 2026.10.02 | ₩11,203 | ₩11,284 | ₩10,655 | ₩10,829 | -3.35% | 4.3만 |
| 2026.10.01 | ₩11,243 | ₩11,337 | ₩10,949 | ₩11,177 | -0.60% | 11.3만 |
| 2026.09.30 | ₩10,922 | ₩11,257 | ₩10,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,203 |
| +2.57% |
| 14.9만 |
| 2026.09.29 | ₩10,440 | ₩10,922 | ₩10,253 | ₩10,922 | +4.62% | 9.9만 |
|---|
| 2026.09.28 | ₩11,016 | ₩11,110 | ₩10,829 | ₩10,976 | -0.36% | 7.2만 |
|---|
| 2026.09.25 | ₩11,003 | ₩11,163 | ₩10,895 | ₩11,016 | +0.12% | 6.5만 |
|---|
| 2026.09.24 | ₩10,869 | ₩11,083 | ₩10,721 | ₩11,069 | +1.85% | 6.8만 |
|---|
| 2026.09.23 | ₩10,895 | ₩11,029 | ₩10,775 | ₩10,949 | +0.49% | 5.2만 |
|---|
| 2026.09.22 | ₩11,136 | ₩11,217 | ₩10,976 | ₩11,003 | -1.20% | 5.4만 |
|---|
| 2026.09.21 | ₩11,056 | ₩11,203 | ₩10,855 | ₩11,043 | -0.12% | 7.8만 |
|---|
| 2026.09.18 | ₩11,417 | ₩11,417 | ₩10,748 | ₩10,962 | -3.99% | 13.3만 |
|---|
| 2026.09.17 | ₩11,163 | ₩11,498 | ₩11,150 | ₩11,364 | +1.80% | 10만 |
|---|
| 2026.09.16 | ₩10,909 | ₩11,136 | ₩10,788 | ₩11,029 | +1.10% | 6.5만 |
|---|
| 2026.09.15 | ₩11,110 | ₩11,123 | ₩10,815 | ₩10,976 | -1.20% | 8.6만 |
|---|
| 2026.09.14 | ₩10,802 | ₩11,431 | ₩10,802 | ₩11,123 | +2.97% | 11.3만 |
|---|
| 2026.09.11 | ₩10,454 | ₩10,788 | ₩10,414 | ₩10,708 | +2.43% | 6.8만 |
|---|
| 2026.09.10 | ₩10,454 | ₩10,655 | ₩10,199 | ₩10,561 | +1.02% | 13.6만 |
|---|
| 2026.09.09 | ₩10,373 | ₩10,748 | ₩10,373 | ₩10,534 | +1.55% | 18.6만 |
|---|
| 2026.09.08 | ₩10,561 | ₩10,641 | ₩10,373 | ₩10,454 | -1.01% | 7.9만 |
|---|
| 2026.09.04 | ₩10,494 | ₩10,668 | ₩10,440 | ₩10,601 | +1.02% | 4.7만 |
|---|
| 2026.09.03 | ₩10,721 | ₩10,775 | ₩10,521 | ₩10,588 | -1.25% | 9.3만 |
|---|
| 2026.09.02 | ₩10,601 | ₩10,681 | ₩10,373 | ₩10,574 | -0.25% | 5.5만 |
|---|
| 2026.09.01 | ₩10,641 | ₩10,842 | ₩10,521 | ₩10,614 | -0.25% | 5.2만 |
|---|
| 2026.08.31 | ₩10,976 | ₩11,177 | ₩10,534 | ₩10,721 | -2.32% | 11.2만 |
|---|
| 2026.08.28 | ₩10,628 | ₩11,163 | ₩10,427 | ₩11,110 | +4.53% | 20만 |
|---|
| 2026.08.27 | ₩10,534 | ₩10,949 | ₩10,373 | ₩10,641 | +1.02% | 7.1만 |
|---|
| 2026.08.26 | ₩10,802 | ₩10,842 | ₩10,333 | ₩10,507 | -2.73% | 6만 |
|---|
| 2026.08.25 | ₩10,534 | ₩11,217 | ₩9,865 | ₩10,829 | +2.80% | 28.7만 |
|---|
| 2026.08.24 | ₩10,788 | ₩10,829 | ₩10,481 | ₩10,668 | -1.12% | 4.8만 |
|---|
| 2026.08.21 | ₩10,681 | ₩11,150 | ₩10,333 | ₩10,708 | +0.25% | 3.6만 |
|---|
| 2026.08.20 | ₩10,895 | ₩11,203 | ₩10,440 | ₩10,681 | -1.97% | 5.9만 |
|---|
| 2026.08.19 | ₩10,895 | ₩11,190 | ₩10,815 | ₩10,895 | 0.00% | 5.2만 |
|---|
| 2026.08.18 | ₩11,016 | ₩11,257 | ₩10,815 | ₩10,869 | -1.34% | 3.6만 |
|---|
| 2026.08.17 | ₩11,243 | ₩11,404 | ₩10,775 | ₩10,855 | -3.45% | 7.7만 |
|---|
| 2026.08.14 | ₩11,712 | ₩11,712 | ₩11,136 | ₩11,404 | -2.63% | 4.7만 |
|---|
| 2026.08.13 | ₩11,337 | ₩11,645 | ₩11,056 | ₩11,605 | +2.36% | 4.2만 |
|---|
| 2026.08.12 | ₩11,324 | ₩11,498 | ₩11,043 | ₩11,230 | -0.83% | 5.6만 |
|---|
| 2026.08.11 | ₩11,310 | ₩11,605 | ₩11,310 | ₩11,471 | +1.42% | 3.6만 |
|---|
| 2026.08.10 | ₩11,578 | ₩11,779 | ₩11,243 | ₩11,297 | -2.43% | 5만 |
|---|
| 2026.08.07 | ₩11,471 | ₩11,819 | ₩11,391 | ₩11,699 | +1.98% | 4.2만 |
|---|
| 2026.08.06 | ₩11,672 | ₩11,685 | ₩11,284 | ₩11,605 | -0.57% | 3.5만 |
|---|
| 2026.08.05 | ₩11,832 | ₩11,832 | ₩11,163 | ₩11,525 | -2.60% | 6.1만 |
|---|
| 2026.08.04 | ₩11,725 | ₩12,033 | ₩11,511 | ₩11,699 | -0.23% | 5.6만 |
|---|
| 2026.08.03 | ₩11,551 | ₩11,766 | ₩11,284 | ₩11,712 | +1.39% | 5.4만 |
|---|
| 2026.07.31 | ₩11,511 | ₩11,605 | ₩11,257 | ₩11,297 | -1.86% | 7.6만 |
|---|
| 2026.07.30 | ₩11,712 | ₩11,752 | ₩11,324 | ₩11,565 | -1.26% | 6.6만 |
|---|
| 2026.07.29 | ₩11,886 | ₩11,993 | ₩11,498 | ₩11,792 | -0.79% | 5.4만 |
|---|
| 2026.07.28 | ₩11,578 | ₩11,926 | ₩10,936 | ₩11,712 | +1.16% | 6.2만 |
|---|
| 2026.07.27 | ₩11,043 | ₩11,525 | ₩11,029 | ₩11,458 | +3.76% | 8.1만 |
|---|
| 2026.07.24 | ₩10,909 | ₩11,029 | ₩10,721 | ₩10,909 | 0.00% | 4.7만 |
|---|
| 2026.07.23 | ₩10,708 | ₩11,003 | ₩10,400 | ₩10,735 | +0.25% | 9.4만 |
|---|
| 2026.07.22 | ₩11,217 | ₩11,257 | ₩10,721 | ₩10,762 | -4.06% | 7.4만 |
|---|
| 2026.07.21 | ₩11,484 | ₩11,565 | ₩11,123 | ₩11,257 | -1.98% | 6.6만 |
|---|
| 2026.07.20 | ₩11,685 | ₩11,846 | ₩11,565 | ₩11,645 | -0.34% | 3.3만 |
|---|
| 2026.07.17 | ₩11,940 | ₩12,140 | ₩11,712 | ₩11,792 | -1.23% | 6만 |
|---|
| 2026.07.16 | ₩12,020 | ₩12,261 | ₩12,006 | ₩12,180 | +1.34% | 4.9만 |
|---|
| 2026.07.15 | ₩11,766 | ₩12,207 | ₩11,766 | ₩11,966 | +1.71% | 9.6만 |
|---|
| 2026.07.14 | ₩11,819 | ₩12,100 | ₩11,752 | ₩11,766 | -0.45% | 2.5만 |
|---|
| 2026.07.13 | ₩11,953 | ₩12,221 | ₩11,886 | ₩11,993 | +0.34% | 5.3만 |
|---|
| 2026.07.10 | ₩12,073 | ₩12,140 | ₩11,806 | ₩11,926 | -1.22% | 3.6만 |
|---|
| 2026.07.09 | ₩12,047 | ₩12,114 | ₩11,846 | ₩11,953 | -0.78% | 3.9만 |
|---|
| 2026.07.08 | ₩12,087 | ₩12,167 | ₩11,913 | ₩12,060 | -0.22% | 5.9만 |
|---|
| 2026.07.07 | ₩12,930 | ₩13,024 | ₩12,194 | ₩12,261 | -5.18% | 5.4만 |
|---|
| 2026.07.06 | ₩12,957 | ₩13,091 | ₩12,502 | ₩12,689 | -2.07% | 5.8만 |
|---|
| 2026.07.02 | ₩12,783 | ₩13,211 | ₩12,676 | ₩13,077 | +2.30% | 7.3만 |
|---|
| 2026.07.01 | ₩12,194 | ₩12,863 | ₩12,167 | ₩12,796 | +4.94% | 6.5만 |
|---|
| 2026.06.30 | ₩12,140 | ₩12,180 | ₩11,819 | ₩12,047 | -0.77% | 7.5만 |
|---|
| 2026.06.29 | ₩12,502 | ₩12,502 | ₩11,792 | ₩12,328 | -1.39% | 11.4만 |
|---|
| 2026.06.26 | ₩11,525 | ₩12,314 | ₩11,525 | ₩12,301 | +6.74% | 30.8만 |
|---|
| 2026.06.25 | ₩11,886 | ₩11,966 | ₩11,551 | ₩11,578 | -2.59% | 6만 |
|---|
| 2026.06.24 | ₩12,100 | ₩12,354 | ₩11,806 | ₩11,980 | -1.00% | 5.1만 |
|---|
| 2026.06.23 | ₩11,980 | ₩12,408 | ₩11,980 | ₩12,194 | +1.79% | 6만 |
|---|
| 2026.06.22 | ₩12,247 | ₩12,368 | ₩11,859 | ₩11,993 | -2.08% | 5.6만 |
|---|
| 2026.06.18 | ₩12,368 | ₩12,475 | ₩12,234 | ₩12,381 | +0.11% | 7.7만 |
|---|
| 2026.06.17 | ₩12,569 | ₩12,836 | ₩12,274 | ₩12,368 | -1.60% | 4.2만 |
|---|
| 2026.06.16 | ₩13,104 | ₩13,251 | ₩12,448 | ₩12,542 | -4.29% | 14.6만 |
|---|
| 2026.06.15 | ₩12,662 | ₩13,412 | ₩12,609 | ₩12,957 | +2.33% | 8.1만 |
|---|
| 2026.06.12 | ₩12,836 | ₩12,970 | ₩12,488 | ₩12,595 | -1.88% | 8.5만 |
|---|
| 2026.06.11 | ₩13,291 | ₩13,385 | ₩12,743 | ₩12,997 | -2.22% | 9.3만 |
|---|
| 2026.06.10 | ₩13,171 | ₩13,693 | ₩13,171 | ₩13,278 | +0.81% | 6만 |
|---|
| 2026.06.09 | ₩13,224 | ₩14,041 | ₩13,184 | ₩13,345 | +0.91% | 4.3만 |
|---|
| 2026.06.08 | ₩13,385 | ₩13,639 | ₩13,358 | ₩13,425 | +0.30% | 4.6만 |
|---|
| 2026.06.05 | ₩13,519 | ₩13,720 | ₩13,265 | ₩13,465 | -0.40% | 6.4만 |
|---|
| 2026.06.04 | ₩13,733 | ₩14,041 | ₩13,492 | ₩13,506 | -1.66% | 4.5만 |
|---|
| 2026.06.03 | ₩13,787 | ₩13,987 | ₩13,251 | ₩13,519 | -1.94% | 9.4만 |
|---|
| 2026.06.02 | ₩14,135 | ₩14,282 | ₩13,813 | ₩14,001 | -0.95% | 4.8만 |
|---|
| 2026.06.01 | ₩13,733 | ₩14,121 | ₩13,586 | ₩14,081 | +2.53% | 7.7만 |
|---|
| 2026.05.29 | ₩14,028 | ₩14,282 | ₩13,800 | ₩13,827 | -1.43% | 7.9만 |
|---|
| 2026.05.28 | ₩13,666 | ₩14,295 | ₩13,626 | ₩14,135 | +3.43% | 7.9만 |
|---|
| 2026.05.27 | ₩13,519 | ₩14,028 | ₩13,452 | ₩13,813 | +2.18% | 7.6만 |
|---|
| 2026.05.26 | ₩13,559 | ₩13,921 | ₩13,265 | ₩13,559 | 0.00% | 6.3만 |
|---|
| 2026.05.22 | ₩13,372 | ₩13,773 | ₩13,372 | ₩13,532 | +1.20% | 6.1만 |
|---|
| 2026.05.21 | ₩12,783 | ₩13,425 | ₩12,649 | ₩13,372 | +4.61% | 8.9만 |
|---|
| 2026.05.20 | ₩13,077 | ₩13,372 | ₩12,876 | ₩13,024 | -0.41% | 9만 |
|---|
| 2026.05.19 | ₩13,385 | ₩13,639 | ₩13,131 | ₩13,184 | -1.50% | 7.4만 |
|---|
| 2026.05.18 | ₩12,850 | ₩13,452 | ₩12,756 | ₩13,305 | +3.54% | 11.2만 |
|---|
| 2026.05.15 | ₩12,408 | ₩13,412 | ₩12,207 | ₩12,984 | +4.64% | 20.7만 |
|---|
| 2026.05.14 | ₩12,194 | ₩12,381 | ₩11,980 | ₩12,180 | -0.11% | 13만 |
|---|
| 2026.05.13 | ₩12,328 | ₩12,381 | ₩11,966 | ₩12,073 | -2.06% | 12.2만 |
|---|
| 2026.05.12 | ₩12,970 | ₩12,997 | ₩12,341 | ₩12,502 | -3.61% | 13.7만 |
|---|
| 2026.05.11 | ₩13,599 | ₩13,653 | ₩12,876 | ₩13,131 | -3.44% | 10.8만 |
|---|
| 2026.05.08 | ₩13,425 | ₩13,733 | ₩13,117 | ₩13,693 | +1.99% | 11.7만 |
|---|
| 2026.05.07 | ₩13,238 | ₩13,854 | ₩13,238 | ₩13,586 | +2.63% | 12.2만 |
|---|
| 2026.05.06 | ₩13,519 | ₩13,519 | ₩12,743 | ₩13,010 | -3.76% | 14만 |
|---|
| 2026.05.05 | ₩13,358 | ₩14,108 | ₩13,358 | ₩13,613 | +1.90% | 11.5만 |
|---|
| 2026.05.04 | ₩13,305 | ₩13,974 | ₩13,278 | ₩13,345 | +0.30% | 24.7만 |
|---|
| 2026.05.01 | ₩13,372 | ₩13,586 | ₩12,743 | ₩13,305 | -0.50% | 23.5만 |
|---|
| 2026.04.30 | ₩13,465 | ₩13,787 | ₩12,863 | ₩13,091 | -2.78% | 42.9만 |
|---|
| 2026.04.29 | ₩11,766 | ₩12,515 | ₩11,578 | ₩11,873 | +0.91% | 24.6만 |
|---|
| 2026.04.28 | ₩12,194 | ₩12,368 | ₩11,591 | ₩11,618 | -4.72% | 25.9만 |
|---|
| 2026.04.27 | ₩12,970 | ₩13,077 | ₩11,712 | ₩11,980 | -7.64% | 72.5만 |
|---|
| 2026.04.24 | ₩10,039 | ₩11,270 | ₩9,851 | ₩10,869 | +8.27% | 43.8만 |
|---|
| 2026.04.23 | ₩10,735 | ₩10,895 | ₩10,079 | ₩10,106 | -5.86% | 6.5만 |
|---|
| 2026.04.22 | ₩10,815 | ₩11,136 | ₩10,695 | ₩10,882 | +0.62% | 4.8만 |
|---|
| 2026.04.21 | ₩11,230 | ₩11,551 | ₩10,614 | ₩10,721 | -4.53% | 9.1만 |
|---|
| 2026.04.20 | ₩10,802 | ₩11,123 | ₩10,802 | ₩11,069 | +2.48% | 7.7만 |
|---|
| 2026.04.17 | ₩10,641 | ₩10,949 | ₩10,588 | ₩10,895 | +2.39% | 9.4만 |
|---|
| 2026.04.16 | ₩10,802 | ₩10,949 | ₩10,481 | ₩10,507 | -2.73% | 5.4만 |
|---|
| 2026.04.15 | ₩10,253 | ₩10,735 | ₩10,186 | ₩10,695 | +4.31% | 7.8만 |
|---|
| 2026.04.14 | ₩10,307 | ₩10,775 | ₩10,092 | ₩10,213 | -0.91% | 8.4만 |
|---|
| 2026.04.13 | ₩9,597 | ₩10,307 | ₩9,597 | ₩10,253 | +6.83% | 14만 |
|---|
| 2026.04.10 | ₩9,731 | ₩9,798 | ₩9,463 | ₩9,584 | -1.51% | 11.3만 |
|---|
| 2026.04.09 | ₩9,637 | ₩9,798 | ₩9,303 | ₩9,798 | +1.67% | 13.1만 |
|---|
| 2026.04.08 | ₩10,373 | ₩10,494 | ₩9,758 | ₩9,758 | -5.94% | 10.7만 |
|---|
| 2026.04.07 | ₩10,266 | ₩10,360 | ₩9,972 | ₩10,066 | -1.96% | 6.9만 |
|---|
| 2026.04.06 | ₩10,052 | ₩10,333 | ₩9,918 | ₩10,186 | +1.33% | 13.9만 |
|---|
| 2026.04.02 | ₩9,959 | ₩10,226 | ₩9,811 | ₩10,119 | +1.61% | 10.5만 |
|---|
| 2026.04.01 | ₩10,213 | ₩10,307 | ₩9,905 | ₩10,039 | -1.70% | 10.7만 |
|---|
| 2026.03.31 | ₩10,012 | ₩10,186 | ₩9,691 | ₩10,173 | +1.60% | 18.2만 |
|---|
| 2026.03.30 | ₩9,570 | ₩9,959 | ₩9,517 | ₩9,959 | +4.06% | 21.8만 |
|---|
| 2026.03.27 | ₩9,570 | ₩9,624 | ₩9,289 | ₩9,570 | 0.00% | 15.8만 |
|---|
| 2026.03.26 | ₩10,213 | ₩10,347 | ₩9,744 | ₩9,811 | -3.93% | 8.9만 |
|---|
| 2026.03.25 | ₩10,307 | ₩10,414 | ₩9,918 | ₩10,079 | -2.21% | 9.7만 |
|---|
| 2026.03.24 | ₩10,721 | ₩10,909 | ₩10,039 | ₩10,146 | -5.37% | 14.4만 |
|---|
| 2026.03.23 | ₩10,869 | ₩10,989 | ₩10,614 | ₩10,802 | -0.62% | 15만 |
|---|
| 2026.03.20 | ₩10,561 | ₩10,762 | ₩10,387 | ₩10,762 | +1.90% | 29.3만 |
|---|
| 2026.03.19 | ₩10,481 | ₩10,735 | ₩10,387 | ₩10,574 | +0.89% | 9.3만 |
|---|
| 2026.03.18 | ₩10,748 | ₩11,043 | ₩10,494 | ₩10,641 | -1.00% | 12.7만 |
|---|
| 2026.03.17 | ₩10,655 | ₩11,003 | ₩10,641 | ₩10,775 | +1.13% | 17.9만 |
|---|
| 2026.03.16 | ₩10,534 | ₩10,976 | ₩10,534 | ₩10,735 | +1.91% | 9.9만 |
|---|
| 2026.03.13 | ₩10,708 | ₩10,735 | ₩10,440 | ₩10,588 | -1.13% | 14만 |
|---|
| 2026.03.12 | ₩10,909 | ₩11,029 | ₩10,547 | ₩10,708 | -1.84% | 13.4만 |
|---|
| 2026.03.11 | ₩11,230 | ₩11,324 | ₩10,829 | ₩10,962 | -2.38% | 10.8만 |
|---|
| 2026.03.10 | ₩11,511 | ₩11,511 | ₩10,989 | ₩11,230 | -2.44% | 9.3만 |
|---|
| 2026.03.09 | ₩11,391 | ₩11,605 | ₩10,976 | ₩11,605 | +1.88% | 15.1만 |
|---|
| 2026.03.06 | ₩11,819 | ₩11,940 | ₩11,444 | ₩11,511 | -2.60% | 11.6만 |
|---|
| 2026.03.05 | ₩11,658 | ₩11,993 | ₩11,444 | ₩11,993 | +2.87% | 20.8만 |
|---|
| 2026.03.04 | ₩11,511 | ₩11,832 | ₩11,324 | ₩11,672 | +1.40% | 21.5만 |
|---|
| 2026.03.03 | ₩11,377 | ₩11,525 | ₩10,922 | ₩11,431 | +0.47% | 27.3만 |
|---|
| 2026.03.02 | ₩11,431 | ₩11,819 | ₩11,431 | ₩11,578 | +1.29% | 9.3만 |
|---|
| 2026.02.27 | ₩11,846 | ₩12,073 | ₩11,591 | ₩11,645 | -1.69% | 8.2만 |
|---|
| 2026.02.26 | ₩11,511 | ₩11,966 | ₩11,417 | ₩11,873 | +3.14% | 46.8만 |
|---|
| 2026.02.25 | ₩11,297 | ₩11,404 | ₩10,855 | ₩11,404 | +0.95% | 22.5만 |
|---|
| 2026.02.24 | ₩11,177 | ₩11,404 | ₩11,177 | ₩11,217 | +0.36% | 11.1만 |
|---|
| 2026.02.23 | ₩11,578 | ₩11,591 | ₩11,203 | ₩11,217 | -3.12% | 14.3만 |
|---|
| 2026.02.20 | ₩11,980 | ₩12,047 | ₩11,632 | ₩11,725 | -2.12% | 11.6만 |
|---|
| 2026.02.19 | ₩12,127 | ₩12,274 | ₩11,873 | ₩12,033 | -0.77% | 12.6만 |
|---|
| 2026.02.18 | ₩13,251 | ₩13,506 | ₩11,953 | ₩12,314 | -7.07% | 18.1만 |
|---|
| 2026.02.17 | ₩13,773 | ₩14,001 | ₩13,439 | ₩13,506 | -1.94% | 8.9만 |
|---|
| 2026.02.13 | ₩13,867 | ₩14,041 | ₩13,680 | ₩13,773 | -0.68% | 4.2만 |
|---|
| 2026.02.12 | ₩13,921 | ₩14,095 | ₩13,251 | ₩13,746 | -1.25% | 7.6만 |
|---|
| 2026.02.11 | ₩14,309 | ₩14,389 | ₩13,733 | ₩13,813 | -3.46% | 5.8만 |
|---|
| 2026.02.10 | ₩13,987 | ₩14,376 | ₩13,987 | ₩14,228 | +1.72% | 8.1만 |
|---|
| 2026.02.09 | ₩13,854 | ₩14,242 | ₩13,733 | ₩13,974 | +0.87% | 7.1만 |
|---|
| 2026.02.06 | ₩13,733 | ₩14,161 | ₩13,706 | ₩13,867 | +0.97% | 5.9만 |
|---|
| 2026.02.05 | ₩14,014 | ₩14,161 | ₩13,532 | ₩13,559 | -3.25% | 8.8만 |
|---|
| 2026.02.04 | ₩13,907 | ₩14,202 | ₩13,532 | ₩14,081 | +1.25% | 7.2만 |
|---|
| 2026.02.03 | ₩14,523 | ₩14,750 | ₩13,425 | ₩13,880 | -4.42% | 9.4만 |
|---|
| 2026.02.02 | ₩14,242 | ₩14,831 | ₩14,242 | ₩14,590 | +2.44% | 7.9만 |
|---|
| 2026.01.30 | ₩14,295 | ₩14,456 | ₩14,068 | ₩14,215 | -0.56% | 7.7만 |
|---|
| 2026.01.29 | ₩14,389 | ₩14,724 | ₩14,282 | ₩14,389 | 0.00% | 6.7만 |
|---|
| 2026.01.28 | ₩14,911 | ₩14,965 | ₩14,282 | ₩14,335 | -3.86% | 7.2만 |
|---|
| 2026.01.27 | ₩14,791 | ₩14,911 | ₩14,483 | ₩14,898 | +0.72% | 5.3만 |
|---|
| 2026.01.26 | ₩14,576 | ₩14,938 | ₩14,576 | ₩14,924 | +2.39% | 5.9만 |
|---|
| 2026.01.23 | ₩14,764 | ₩15,219 | ₩14,550 | ₩14,683 | -0.54% | 7만 |
|---|
| 2026.01.22 | ₩14,697 | ₩15,286 | ₩14,697 | ₩14,978 | +1.91% | 9만 |
|---|
| 2026.01.21 | ₩14,563 | ₩14,737 | ₩14,376 | ₩14,603 | +0.28% | 10.8만 |
|---|
| 2026.01.20 | ₩14,309 | ₩14,737 | ₩14,309 | ₩14,617 | +2.15% | 11.4만 |
|---|
| 2026.01.16 | ₩14,683 | ₩14,777 | ₩14,389 | ₩14,509 | -1.19% | 9.4만 |
|---|
| 2026.01.15 | ₩14,697 | ₩15,072 | ₩14,603 | ₩14,750 | +0.36% | 12.3만 |
|---|
| 2026.01.14 | ₩14,951 | ₩15,192 | ₩14,683 | ₩14,697 | -1.70% | 9.6만 |
|---|
| 2026.01.13 | ₩15,594 | ₩15,620 | ₩14,991 | ₩15,085 | -3.26% | 6.1만 |
|---|
| 2026.01.12 | ₩15,661 | ₩16,009 | ₩15,286 | ₩15,553 | -0.68% | 13.1만 |
|---|
| 2026.01.09 | ₩15,594 | ₩16,263 | ₩15,152 | ₩15,513 | -0.52% | 11.8만 |
|---|
| 2026.01.08 | ₩15,540 | ₩15,835 | ₩15,353 | ₩15,594 | +0.34% | 9.8만 |
|---|
| 2026.01.07 | ₩15,821 | ₩16,330 | ₩15,661 | ₩15,835 | +0.08% | 6.1만 |
|---|
| 2026.01.06 | ₩15,955 | ₩15,955 | ₩15,406 | ₩15,741 | -1.34% | 10.2만 |
|---|
| 2026.01.05 | ₩15,794 | ₩16,651 | ₩15,794 | ₩16,102 | +1.95% | 10.4만 |
|---|
| 2026.01.02 | ₩16,611 | ₩16,705 | ₩15,781 | ₩15,848 | -4.59% | 7만 |
|---|
| 2025.12.31 | ₩16,437 | ₩16,865 | ₩16,035 | ₩16,557 | +0.73% | 13.1만 |
|---|
| 2025.12.30 | ₩17,133 | ₩17,387 | ₩16,357 | ₩16,424 | -4.14% | 8.4만 |
|---|
| 2025.12.29 | ₩17,468 | ₩17,534 | ₩17,133 | ₩17,240 | -1.30% | 21만 |
|---|
| 2025.12.26 | ₩17,882 | ₩18,003 | ₩17,468 | ₩17,561 | -1.80% | 4.3만 |
|---|
| 2025.12.24 | ₩17,829 | ₩18,043 | ₩17,454 | ₩17,936 | +0.60% | 7.6만 |
|---|
| 2025.12.23 | ₩17,521 | ₩17,829 | ₩17,280 | ₩17,829 | +1.76% | 18.7만 |
|---|
| 2025.12.22 | ₩17,441 | ₩18,003 | ₩17,307 | ₩17,722 | +1.61% | 11.1만 |
|---|
| 2025.12.19 | ₩16,276 | ₩17,762 | ₩16,276 | ₩17,401 | +6.91% | 11.8만 |
|---|
| 2025.12.18 | ₩17,802 | ₩17,896 | ₩17,347 | ₩17,494 | -1.73% | 8.1만 |
|---|
| 2025.12.17 | ₩18,003 | ₩18,431 | ₩17,682 | ₩17,735 | -1.49% | 8.5만 |
|---|
| 2025.12.16 | ₩17,601 | ₩18,030 | ₩17,227 | ₩17,735 | +0.76% | 17.1만 |
|---|
| 2025.12.15 | ₩18,030 | ₩18,030 | ₩17,320 | ₩17,387 | -3.56% | 5.2만 |
|---|
| 2025.12.12 | ₩18,458 | ₩18,565 | ₩17,909 | ₩17,936 | -2.83% | 4.6만 |
|---|
| 2025.12.11 | ₩18,405 | ₩18,579 | ₩18,257 | ₩18,458 | +0.29% | 5.2만 |
|---|
| 2025.12.10 | ₩18,231 | ₩18,565 | ₩18,030 | ₩18,405 | +0.95% | 16.4만 |
|---|
| 2025.12.09 | ₩18,056 | ₩18,391 | ₩18,056 | ₩18,164 | +0.59% | 5.7만 |
|---|
| 2025.12.08 | ₩18,257 | ₩18,592 | ₩18,097 | ₩18,137 | -0.66% | 3.1만 |
|---|
| 2025.12.05 | ₩18,056 | ₩18,257 | ₩17,561 | ₩18,123 | +0.37% | 4.1만 |
|---|
| 2025.12.04 | ₩18,338 | ₩18,886 | ₩18,016 | ₩18,110 | -1.24% | 5.7만 |
|---|
| 2025.12.03 | ₩17,294 | ₩18,672 | ₩17,066 | ₩18,164 | +5.03% | 12.6만 |
|---|
| 2025.12.02 | ₩17,200 | ₩17,668 | ₩17,106 | ₩17,294 | +0.54% | 2.8만 |
|---|
| 2025.12.01 | ₩17,816 | ₩18,056 | ₩17,186 | ₩17,227 | -3.31% | 4.8만 |
|---|
| 2025.11.28 | ₩17,936 | ₩18,070 | ₩17,655 | ₩18,043 | +0.60% | 3.5만 |
|---|
| 2025.11.26 | ₩17,387 | ₩17,963 | ₩17,280 | ₩17,936 | +3.16% | 6.6만 |
|---|
| 2025.11.25 | ₩17,441 | ₩17,829 | ₩17,401 | ₩17,601 | +0.92% | 7.9만 |
|---|
| 2025.11.24 | ₩18,391 | ₩18,445 | ₩17,267 | ₩17,387 | -5.46% | 9.1만 |
|---|
| 2025.11.21 | ₩17,896 | ₩18,686 | ₩17,454 | ₩18,338 | +2.47% | 9.2만 |
|---|
| 2025.11.20 | ₩18,739 | ₩18,806 | ₩17,601 | ₩17,856 | -4.71% | 11.4만 |
|---|
| 2025.11.19 | ₩18,753 | ₩18,953 | ₩18,498 | ₩18,672 | -0.43% | 6.7만 |
|---|
| 2025.11.18 | ₩19,475 | ₩19,475 | ₩18,672 | ₩18,873 | -3.09% | 8.9만 |
|---|
| 2025.11.17 | ₩20,078 | ₩20,212 | ₩18,739 | ₩19,475 | -3.00% | 13.2만 |
|---|
| 2025.11.14 | ₩20,078 | ₩20,640 | ₩19,649 | ₩20,131 | +0.27% | 7.1만 |
|---|
| 2025.11.13 | ₩19,917 | ₩20,305 | ₩19,917 | ₩20,078 | +0.81% | 6.4만 |
|---|
| 2025.11.12 | ₩20,118 | ₩20,667 | ₩20,064 | ₩20,145 | +0.13% | 4.5만 |
|---|
| 2025.11.11 | ₩20,171 | ₩20,292 | ₩20,037 | ₩20,091 | -0.40% | 3.5만 |
|---|
| 2025.11.10 | ₩20,158 | ₩20,493 | ₩19,944 | ₩20,078 | -0.40% | 3.6만 |
|---|
| 2025.11.07 | ₩20,011 | ₩20,145 | ₩18,967 | ₩20,104 | +0.47% | 4.6만 |
|---|
| 2025.11.06 | ₩20,546 | ₩20,560 | ₩19,944 | ₩20,091 | -2.21% | 4.3만 |
|---|
| 2025.11.05 | ₩20,078 | ₩20,546 | ₩19,890 | ₩20,519 | +2.20% | 3.1만 |
|---|
| 2025.11.04 | ₩20,078 | ₩20,185 | ₩19,743 | ₩20,104 | +0.13% | 6.1만 |
|---|
| 2025.11.03 | ₩19,971 | ₩20,252 | ₩19,850 | ₩20,104 | +0.67% | 3.4만 |
|---|
| 2025.10.31 | ₩19,957 | ₩20,386 | ₩19,904 | ₩20,091 | +0.67% | 4.7만 |
|---|
| 2025.10.30 | ₩19,904 | ₩20,412 | ₩19,208 | ₩20,158 | +1.28% | 3.2만 |
|---|
| 2025.10.29 | ₩20,626 | ₩20,693 | ₩20,024 | ₩20,131 | -2.40% | 4.6만 |
|---|
| 2025.10.28 | ₩20,386 | ₩20,707 | ₩20,118 | ₩20,693 | +1.51% | 4만 |
|---|
| 2025.10.27 | ₩21,082 | ₩21,148 | ₩20,332 | ₩20,399 | -3.24% | 3.6만 |
|---|
| 2025.10.24 | ₩20,948 | ₩21,055 | ₩20,854 | ₩20,974 | +0.13% | 4만 |
|---|
| 2025.10.23 | ₩20,212 | ₩20,961 | ₩20,212 | ₩20,774 | +2.78% | 4.1만 |
|---|
| 2025.10.22 | ₩20,292 | ₩20,626 | ₩20,078 | ₩20,305 | +0.07% | 4.1만 |
|---|
| 2025.10.21 | ₩20,319 | ₩20,667 | ₩19,917 | ₩20,131 | -0.92% | 4.5만 |
|---|
| 2025.10.20 | ₩19,783 | ₩20,452 | ₩19,649 | ₩20,359 | +2.91% | 5.2만 |
|---|
| 2025.10.17 | ₩18,873 | ₩19,837 | ₩18,873 | ₩19,623 | +3.97% | 7.8만 |
|---|
| 2025.10.16 | ₩19,167 | ₩19,315 | ₩18,846 | ₩19,114 | -0.28% | 6.6만 |
|---|
| 2025.10.15 | ₩19,301 | ₩19,636 | ₩18,993 | ₩19,141 | -0.83% | 7.7만 |
|---|
| 2025.10.14 | ₩19,355 | ₩19,689 | ₩19,127 | ₩19,328 | -0.14% | 5.4만 |
|---|
| 2025.10.13 | ₩19,408 | ₩19,917 | ₩19,341 | ₩19,716 | +1.59% | 5.9만 |
|---|
| 2025.10.10 | ₩20,185 | ₩20,653 | ₩19,020 | ₩19,127 | -5.24% | 3.6만 |
|---|