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 | ₩10,475 | ₩10,543 | ₩10,234 | ₩10,543 | +0.64% | 6.7만 |
| 2026.10.08 | ₩10,475 | ₩10,529 | ₩10,261 | ₩10,475 | 0.00% | 6.7만 |
| 2026.10.07 | ₩10,636 | ₩10,636 | ₩10,408 | ₩10,516 | -1.13% | 5.8만 |
| 2026.10.06 | ₩10,891 | ₩10,932 | ₩10,502 | ₩10,744 | -1.35% | 10.1만 |
| 2026.10.05 | ₩10,744 | ₩10,945 | ₩10,744 | ₩10,838 | +0.87% | 7만 |
| 2026.10.02 | ₩11,227 | ₩11,307 | ₩10,677 | ₩10,851 | -3.35% | 4.3만 |
| 2026.10.01 | ₩11,267 | ₩11,361 | ₩10,972 | ₩11,200 | -0.60% | 11.3만 |
| 2026.09.30 | ₩10,945 | ₩11,280 | ₩10,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,227 |
| +2.57% |
| 14.9만 |
| 2026.09.29 | ₩10,462 | ₩10,945 | ₩10,274 | ₩10,945 | +4.62% | 9.9만 |
|---|
| 2026.09.28 | ₩11,039 | ₩11,133 | ₩10,851 | ₩10,999 | -0.36% | 7.2만 |
|---|
| 2026.09.25 | ₩11,025 | ₩11,186 | ₩10,918 | ₩11,039 | +0.12% | 6.5만 |
|---|
| 2026.09.24 | ₩10,891 | ₩11,106 | ₩10,744 | ₩11,092 | +1.85% | 6.8만 |
|---|
| 2026.09.23 | ₩10,918 | ₩11,052 | ₩10,797 | ₩10,972 | +0.49% | 5.2만 |
|---|
| 2026.09.22 | ₩11,160 | ₩11,240 | ₩10,999 | ₩11,025 | -1.20% | 5.4만 |
|---|
| 2026.09.21 | ₩11,079 | ₩11,227 | ₩10,878 | ₩11,066 | -0.12% | 7.8만 |
|---|
| 2026.09.18 | ₩11,441 | ₩11,441 | ₩10,771 | ₩10,985 | -3.99% | 13.3만 |
|---|
| 2026.09.17 | ₩11,186 | ₩11,522 | ₩11,173 | ₩11,388 | +1.80% | 10만 |
|---|
| 2026.09.16 | ₩10,932 | ₩11,160 | ₩10,811 | ₩11,052 | +1.10% | 6.5만 |
|---|
| 2026.09.15 | ₩11,133 | ₩11,146 | ₩10,838 | ₩10,999 | -1.20% | 8.6만 |
|---|
| 2026.09.14 | ₩10,824 | ₩11,455 | ₩10,824 | ₩11,146 | +2.97% | 11.3만 |
|---|
| 2026.09.11 | ₩10,475 | ₩10,811 | ₩10,435 | ₩10,730 | +2.43% | 6.8만 |
|---|
| 2026.09.10 | ₩10,475 | ₩10,677 | ₩10,221 | ₩10,583 | +1.02% | 13.6만 |
|---|
| 2026.09.09 | ₩10,395 | ₩10,771 | ₩10,395 | ₩10,556 | +1.55% | 18.6만 |
|---|
| 2026.09.08 | ₩10,583 | ₩10,663 | ₩10,395 | ₩10,475 | -1.01% | 7.9만 |
|---|
| 2026.09.04 | ₩10,516 | ₩10,690 | ₩10,462 | ₩10,623 | +1.02% | 4.7만 |
|---|
| 2026.09.03 | ₩10,744 | ₩10,797 | ₩10,543 | ₩10,610 | -1.25% | 9.3만 |
|---|
| 2026.09.02 | ₩10,623 | ₩10,703 | ₩10,395 | ₩10,596 | -0.25% | 5.5만 |
|---|
| 2026.09.01 | ₩10,663 | ₩10,864 | ₩10,543 | ₩10,636 | -0.25% | 5.2만 |
|---|
| 2026.08.31 | ₩10,999 | ₩11,200 | ₩10,556 | ₩10,744 | -2.32% | 11.2만 |
|---|
| 2026.08.28 | ₩10,650 | ₩11,186 | ₩10,449 | ₩11,133 | +4.53% | 20만 |
|---|
| 2026.08.27 | ₩10,556 | ₩10,972 | ₩10,395 | ₩10,663 | +1.02% | 7.1만 |
|---|
| 2026.08.26 | ₩10,824 | ₩10,864 | ₩10,355 | ₩10,529 | -2.73% | 6만 |
|---|
| 2026.08.25 | ₩10,556 | ₩11,240 | ₩9,885 | ₩10,851 | +2.80% | 28.7만 |
|---|
| 2026.08.24 | ₩10,811 | ₩10,851 | ₩10,502 | ₩10,690 | -1.12% | 4.8만 |
|---|
| 2026.08.21 | ₩10,703 | ₩11,173 | ₩10,355 | ₩10,730 | +0.25% | 3.6만 |
|---|
| 2026.08.20 | ₩10,918 | ₩11,227 | ₩10,462 | ₩10,703 | -1.97% | 5.9만 |
|---|
| 2026.08.19 | ₩10,918 | ₩11,213 | ₩10,838 | ₩10,918 | 0.00% | 5.2만 |
|---|
| 2026.08.18 | ₩11,039 | ₩11,280 | ₩10,838 | ₩10,891 | -1.34% | 3.6만 |
|---|
| 2026.08.17 | ₩11,267 | ₩11,428 | ₩10,797 | ₩10,878 | -3.45% | 7.7만 |
|---|
| 2026.08.14 | ₩11,736 | ₩11,736 | ₩11,160 | ₩11,428 | -2.63% | 4.7만 |
|---|
| 2026.08.13 | ₩11,361 | ₩11,669 | ₩11,079 | ₩11,629 | +2.36% | 4.2만 |
|---|
| 2026.08.12 | ₩11,347 | ₩11,522 | ₩11,066 | ₩11,253 | -0.83% | 5.6만 |
|---|
| 2026.08.11 | ₩11,334 | ₩11,629 | ₩11,334 | ₩11,495 | +1.42% | 3.6만 |
|---|
| 2026.08.10 | ₩11,602 | ₩11,803 | ₩11,267 | ₩11,320 | -2.43% | 5만 |
|---|
| 2026.08.07 | ₩11,495 | ₩11,844 | ₩11,414 | ₩11,723 | +1.98% | 4.2만 |
|---|
| 2026.08.06 | ₩11,696 | ₩11,709 | ₩11,307 | ₩11,629 | -0.57% | 3.5만 |
|---|
| 2026.08.05 | ₩11,857 | ₩11,857 | ₩11,186 | ₩11,549 | -2.60% | 6.1만 |
|---|
| 2026.08.04 | ₩11,750 | ₩12,058 | ₩11,535 | ₩11,723 | -0.23% | 5.6만 |
|---|
| 2026.08.03 | ₩11,575 | ₩11,790 | ₩11,307 | ₩11,736 | +1.39% | 5.4만 |
|---|
| 2026.07.31 | ₩11,535 | ₩11,629 | ₩11,280 | ₩11,320 | -1.86% | 7.6만 |
|---|
| 2026.07.30 | ₩11,736 | ₩11,777 | ₩11,347 | ₩11,589 | -1.26% | 6.6만 |
|---|
| 2026.07.29 | ₩11,911 | ₩12,018 | ₩11,522 | ₩11,817 | -0.79% | 5.4만 |
|---|
| 2026.07.28 | ₩11,602 | ₩11,951 | ₩10,958 | ₩11,736 | +1.16% | 6.2만 |
|---|
| 2026.07.27 | ₩11,066 | ₩11,549 | ₩11,052 | ₩11,481 | +3.76% | 8.1만 |
|---|
| 2026.07.24 | ₩10,932 | ₩11,052 | ₩10,744 | ₩10,932 | 0.00% | 4.7만 |
|---|
| 2026.07.23 | ₩10,730 | ₩11,025 | ₩10,422 | ₩10,757 | +0.25% | 9.4만 |
|---|
| 2026.07.22 | ₩11,240 | ₩11,280 | ₩10,744 | ₩10,784 | -4.06% | 7.4만 |
|---|
| 2026.07.21 | ₩11,508 | ₩11,589 | ₩11,146 | ₩11,280 | -1.98% | 6.6만 |
|---|
| 2026.07.20 | ₩11,709 | ₩11,870 | ₩11,589 | ₩11,669 | -0.34% | 3.3만 |
|---|
| 2026.07.17 | ₩11,964 | ₩12,165 | ₩11,736 | ₩11,817 | -1.23% | 6만 |
|---|
| 2026.07.16 | ₩12,045 | ₩12,286 | ₩12,031 | ₩12,206 | +1.34% | 4.9만 |
|---|
| 2026.07.15 | ₩11,790 | ₩12,233 | ₩11,790 | ₩11,991 | +1.71% | 9.6만 |
|---|
| 2026.07.14 | ₩11,844 | ₩12,125 | ₩11,777 | ₩11,790 | -0.45% | 2.5만 |
|---|
| 2026.07.13 | ₩11,978 | ₩12,246 | ₩11,911 | ₩12,018 | +0.34% | 5.3만 |
|---|
| 2026.07.10 | ₩12,098 | ₩12,165 | ₩11,830 | ₩11,951 | -1.22% | 3.6만 |
|---|
| 2026.07.09 | ₩12,072 | ₩12,139 | ₩11,870 | ₩11,978 | -0.78% | 3.9만 |
|---|
| 2026.07.08 | ₩12,112 | ₩12,192 | ₩11,937 | ₩12,085 | -0.22% | 5.9만 |
|---|
| 2026.07.07 | ₩12,957 | ₩13,051 | ₩12,219 | ₩12,286 | -5.18% | 5.4만 |
|---|
| 2026.07.06 | ₩12,984 | ₩13,118 | ₩12,528 | ₩12,715 | -2.07% | 5.8만 |
|---|
| 2026.07.02 | ₩12,809 | ₩13,239 | ₩12,702 | ₩13,104 | +2.30% | 7.3만 |
|---|
| 2026.07.01 | ₩12,219 | ₩12,890 | ₩12,192 | ₩12,823 | +4.94% | 6.5만 |
|---|
| 2026.06.30 | ₩12,165 | ₩12,206 | ₩11,844 | ₩12,072 | -0.77% | 7.5만 |
|---|
| 2026.06.29 | ₩12,528 | ₩12,528 | ₩11,817 | ₩12,353 | -1.39% | 11.4만 |
|---|
| 2026.06.26 | ₩11,549 | ₩12,340 | ₩11,549 | ₩12,326 | +6.74% | 30.8만 |
|---|
| 2026.06.25 | ₩11,911 | ₩11,991 | ₩11,575 | ₩11,602 | -2.59% | 6만 |
|---|
| 2026.06.24 | ₩12,125 | ₩12,380 | ₩11,830 | ₩12,005 | -1.00% | 5.1만 |
|---|
| 2026.06.23 | ₩12,005 | ₩12,434 | ₩12,005 | ₩12,219 | +1.79% | 6만 |
|---|
| 2026.06.22 | ₩12,273 | ₩12,394 | ₩11,884 | ₩12,018 | -2.08% | 5.6만 |
|---|
| 2026.06.18 | ₩12,394 | ₩12,501 | ₩12,259 | ₩12,407 | +0.11% | 7.7만 |
|---|
| 2026.06.17 | ₩12,595 | ₩12,863 | ₩12,300 | ₩12,394 | -1.60% | 4.2만 |
|---|
| 2026.06.16 | ₩13,131 | ₩13,279 | ₩12,474 | ₩12,568 | -4.29% | 14.6만 |
|---|
| 2026.06.15 | ₩12,689 | ₩13,440 | ₩12,635 | ₩12,984 | +2.33% | 8.1만 |
|---|
| 2026.06.12 | ₩12,863 | ₩12,997 | ₩12,514 | ₩12,622 | -1.88% | 8.5만 |
|---|
| 2026.06.11 | ₩13,319 | ₩13,413 | ₩12,769 | ₩13,024 | -2.22% | 9.3만 |
|---|
| 2026.06.10 | ₩13,198 | ₩13,721 | ₩13,198 | ₩13,306 | +0.81% | 6만 |
|---|
| 2026.06.09 | ₩13,252 | ₩14,070 | ₩13,212 | ₩13,373 | +0.91% | 4.3만 |
|---|
| 2026.06.08 | ₩13,413 | ₩13,668 | ₩13,386 | ₩13,453 | +0.30% | 4.6만 |
|---|
| 2026.06.05 | ₩13,547 | ₩13,748 | ₩13,292 | ₩13,493 | -0.40% | 6.4만 |
|---|
| 2026.06.04 | ₩13,762 | ₩14,070 | ₩13,520 | ₩13,534 | -1.66% | 4.5만 |
|---|
| 2026.06.03 | ₩13,815 | ₩14,016 | ₩13,279 | ₩13,547 | -1.94% | 9.4만 |
|---|
| 2026.06.02 | ₩14,164 | ₩14,312 | ₩13,842 | ₩14,030 | -0.95% | 4.8만 |
|---|
| 2026.06.01 | ₩13,762 | ₩14,151 | ₩13,614 | ₩14,110 | +2.53% | 7.7만 |
|---|
| 2026.05.29 | ₩14,057 | ₩14,312 | ₩13,829 | ₩13,856 | -1.43% | 7.9만 |
|---|
| 2026.05.28 | ₩13,695 | ₩14,325 | ₩13,654 | ₩14,164 | +3.43% | 7.9만 |
|---|
| 2026.05.27 | ₩13,547 | ₩14,057 | ₩13,480 | ₩13,842 | +2.18% | 7.6만 |
|---|
| 2026.05.26 | ₩13,587 | ₩13,949 | ₩13,292 | ₩13,587 | 0.00% | 6.3만 |
|---|
| 2026.05.22 | ₩13,399 | ₩13,802 | ₩13,399 | ₩13,560 | +1.20% | 6.1만 |
|---|
| 2026.05.21 | ₩12,809 | ₩13,453 | ₩12,675 | ₩13,399 | +4.61% | 8.9만 |
|---|
| 2026.05.20 | ₩13,104 | ₩13,399 | ₩12,903 | ₩13,051 | -0.41% | 9만 |
|---|
| 2026.05.19 | ₩13,413 | ₩13,668 | ₩13,158 | ₩13,212 | -1.50% | 7.4만 |
|---|
| 2026.05.18 | ₩12,876 | ₩13,480 | ₩12,782 | ₩13,332 | +3.54% | 11.2만 |
|---|
| 2026.05.15 | ₩12,434 | ₩13,440 | ₩12,233 | ₩13,011 | +4.64% | 20.7만 |
|---|
| 2026.05.14 | ₩12,219 | ₩12,407 | ₩12,005 | ₩12,206 | -0.11% | 13만 |
|---|
| 2026.05.13 | ₩12,353 | ₩12,407 | ₩11,991 | ₩12,098 | -2.06% | 12.2만 |
|---|
| 2026.05.12 | ₩12,997 | ₩13,024 | ₩12,367 | ₩12,528 | -3.61% | 13.7만 |
|---|
| 2026.05.11 | ₩13,628 | ₩13,681 | ₩12,903 | ₩13,158 | -3.44% | 10.8만 |
|---|
| 2026.05.08 | ₩13,453 | ₩13,762 | ₩13,145 | ₩13,721 | +1.99% | 11.7만 |
|---|
| 2026.05.07 | ₩13,265 | ₩13,882 | ₩13,265 | ₩13,614 | +2.63% | 12.2만 |
|---|
| 2026.05.06 | ₩13,547 | ₩13,547 | ₩12,769 | ₩13,037 | -3.76% | 14만 |
|---|
| 2026.05.05 | ₩13,386 | ₩14,137 | ₩13,386 | ₩13,641 | +1.90% | 11.5만 |
|---|
| 2026.05.04 | ₩13,332 | ₩14,003 | ₩13,306 | ₩13,373 | +0.30% | 24.7만 |
|---|
| 2026.05.01 | ₩13,399 | ₩13,614 | ₩12,769 | ₩13,332 | -0.50% | 23.5만 |
|---|
| 2026.04.30 | ₩13,493 | ₩13,815 | ₩12,890 | ₩13,118 | -2.78% | 42.9만 |
|---|
| 2026.04.29 | ₩11,790 | ₩12,541 | ₩11,602 | ₩11,897 | +0.91% | 24.6만 |
|---|
| 2026.04.28 | ₩12,219 | ₩12,394 | ₩11,616 | ₩11,642 | -4.72% | 25.9만 |
|---|
| 2026.04.27 | ₩12,997 | ₩13,104 | ₩11,736 | ₩12,005 | -7.64% | 72.5만 |
|---|
| 2026.04.24 | ₩10,060 | ₩11,294 | ₩9,872 | ₩10,891 | +8.27% | 43.8만 |
|---|
| 2026.04.23 | ₩10,757 | ₩10,918 | ₩10,100 | ₩10,127 | -5.86% | 6.5만 |
|---|
| 2026.04.22 | ₩10,838 | ₩11,160 | ₩10,717 | ₩10,905 | +0.62% | 4.8만 |
|---|
| 2026.04.21 | ₩11,253 | ₩11,575 | ₩10,636 | ₩10,744 | -4.53% | 9.1만 |
|---|
| 2026.04.20 | ₩10,824 | ₩11,146 | ₩10,824 | ₩11,092 | +2.48% | 7.7만 |
|---|
| 2026.04.17 | ₩10,663 | ₩10,972 | ₩10,610 | ₩10,918 | +2.39% | 9.4만 |
|---|
| 2026.04.16 | ₩10,824 | ₩10,972 | ₩10,502 | ₩10,529 | -2.73% | 5.4만 |
|---|
| 2026.04.15 | ₩10,274 | ₩10,757 | ₩10,207 | ₩10,717 | +4.31% | 7.8만 |
|---|
| 2026.04.14 | ₩10,328 | ₩10,797 | ₩10,113 | ₩10,234 | -0.91% | 8.4만 |
|---|
| 2026.04.13 | ₩9,617 | ₩10,328 | ₩9,617 | ₩10,274 | +6.83% | 14만 |
|---|
| 2026.04.10 | ₩9,751 | ₩9,818 | ₩9,483 | ₩9,604 | -1.51% | 11.3만 |
|---|
| 2026.04.09 | ₩9,657 | ₩9,818 | ₩9,322 | ₩9,818 | +1.67% | 13.1만 |
|---|
| 2026.04.08 | ₩10,395 | ₩10,516 | ₩9,778 | ₩9,778 | -5.94% | 10.7만 |
|---|
| 2026.04.07 | ₩10,288 | ₩10,382 | ₩9,993 | ₩10,087 | -1.96% | 6.9만 |
|---|
| 2026.04.06 | ₩10,073 | ₩10,355 | ₩9,939 | ₩10,207 | +1.33% | 13.9만 |
|---|
| 2026.04.02 | ₩9,979 | ₩10,247 | ₩9,832 | ₩10,140 | +1.61% | 10.5만 |
|---|
| 2026.04.01 | ₩10,234 | ₩10,328 | ₩9,926 | ₩10,060 | -1.70% | 10.7만 |
|---|
| 2026.03.31 | ₩10,033 | ₩10,207 | ₩9,711 | ₩10,194 | +1.60% | 18.2만 |
|---|
| 2026.03.30 | ₩9,590 | ₩9,979 | ₩9,537 | ₩9,979 | +4.06% | 21.8만 |
|---|
| 2026.03.27 | ₩9,590 | ₩9,644 | ₩9,309 | ₩9,590 | 0.00% | 15.8만 |
|---|
| 2026.03.26 | ₩10,234 | ₩10,368 | ₩9,765 | ₩9,832 | -3.93% | 8.9만 |
|---|
| 2026.03.25 | ₩10,328 | ₩10,435 | ₩9,939 | ₩10,100 | -2.21% | 9.7만 |
|---|
| 2026.03.24 | ₩10,744 | ₩10,932 | ₩10,060 | ₩10,167 | -5.37% | 14.4만 |
|---|
| 2026.03.23 | ₩10,891 | ₩11,012 | ₩10,636 | ₩10,824 | -0.62% | 15만 |
|---|
| 2026.03.20 | ₩10,583 | ₩10,784 | ₩10,408 | ₩10,784 | +1.90% | 29.3만 |
|---|
| 2026.03.19 | ₩10,502 | ₩10,757 | ₩10,408 | ₩10,596 | +0.89% | 9.3만 |
|---|
| 2026.03.18 | ₩10,771 | ₩11,066 | ₩10,516 | ₩10,663 | -1.00% | 12.7만 |
|---|
| 2026.03.17 | ₩10,677 | ₩11,025 | ₩10,663 | ₩10,797 | +1.13% | 17.9만 |
|---|
| 2026.03.16 | ₩10,556 | ₩10,999 | ₩10,556 | ₩10,757 | +1.91% | 9.9만 |
|---|
| 2026.03.13 | ₩10,730 | ₩10,757 | ₩10,462 | ₩10,610 | -1.13% | 14만 |
|---|
| 2026.03.12 | ₩10,932 | ₩11,052 | ₩10,569 | ₩10,730 | -1.84% | 13.4만 |
|---|
| 2026.03.11 | ₩11,253 | ₩11,347 | ₩10,851 | ₩10,985 | -2.38% | 10.8만 |
|---|
| 2026.03.10 | ₩11,535 | ₩11,535 | ₩11,012 | ₩11,253 | -2.44% | 9.3만 |
|---|
| 2026.03.09 | ₩11,414 | ₩11,629 | ₩10,999 | ₩11,629 | +1.88% | 15.1만 |
|---|
| 2026.03.06 | ₩11,844 | ₩11,964 | ₩11,468 | ₩11,535 | -2.60% | 11.6만 |
|---|
| 2026.03.05 | ₩11,683 | ₩12,018 | ₩11,468 | ₩12,018 | +2.87% | 20.8만 |
|---|
| 2026.03.04 | ₩11,535 | ₩11,857 | ₩11,347 | ₩11,696 | +1.40% | 21.5만 |
|---|
| 2026.03.03 | ₩11,401 | ₩11,549 | ₩10,945 | ₩11,455 | +0.47% | 27.3만 |
|---|
| 2026.03.02 | ₩11,455 | ₩11,844 | ₩11,455 | ₩11,602 | +1.29% | 9.3만 |
|---|
| 2026.02.27 | ₩11,870 | ₩12,098 | ₩11,616 | ₩11,669 | -1.69% | 8.2만 |
|---|
| 2026.02.26 | ₩11,535 | ₩11,991 | ₩11,441 | ₩11,897 | +3.14% | 46.8만 |
|---|
| 2026.02.25 | ₩11,320 | ₩11,428 | ₩10,878 | ₩11,428 | +0.95% | 22.5만 |
|---|
| 2026.02.24 | ₩11,200 | ₩11,428 | ₩11,200 | ₩11,240 | +0.36% | 11.1만 |
|---|
| 2026.02.23 | ₩11,602 | ₩11,616 | ₩11,227 | ₩11,240 | -3.12% | 14.3만 |
|---|
| 2026.02.20 | ₩12,005 | ₩12,072 | ₩11,656 | ₩11,750 | -2.12% | 11.6만 |
|---|
| 2026.02.19 | ₩12,152 | ₩12,300 | ₩11,897 | ₩12,058 | -0.77% | 12.6만 |
|---|
| 2026.02.18 | ₩13,279 | ₩13,534 | ₩11,978 | ₩12,340 | -7.07% | 18.1만 |
|---|
| 2026.02.17 | ₩13,802 | ₩14,030 | ₩13,467 | ₩13,534 | -1.94% | 8.9만 |
|---|
| 2026.02.13 | ₩13,896 | ₩14,070 | ₩13,708 | ₩13,802 | -0.68% | 4.2만 |
|---|
| 2026.02.12 | ₩13,949 | ₩14,124 | ₩13,279 | ₩13,775 | -1.25% | 7.6만 |
|---|
| 2026.02.11 | ₩14,338 | ₩14,419 | ₩13,762 | ₩13,842 | -3.46% | 5.8만 |
|---|
| 2026.02.10 | ₩14,016 | ₩14,405 | ₩14,016 | ₩14,258 | +1.72% | 8.1만 |
|---|
| 2026.02.09 | ₩13,882 | ₩14,271 | ₩13,762 | ₩14,003 | +0.87% | 7.1만 |
|---|
| 2026.02.06 | ₩13,762 | ₩14,191 | ₩13,735 | ₩13,896 | +0.97% | 5.9만 |
|---|
| 2026.02.05 | ₩14,043 | ₩14,191 | ₩13,560 | ₩13,587 | -3.25% | 8.8만 |
|---|
| 2026.02.04 | ₩13,936 | ₩14,231 | ₩13,560 | ₩14,110 | +1.25% | 7.2만 |
|---|
| 2026.02.03 | ₩14,553 | ₩14,781 | ₩13,453 | ₩13,909 | -4.42% | 9.4만 |
|---|
| 2026.02.02 | ₩14,271 | ₩14,861 | ₩14,271 | ₩14,620 | +2.44% | 7.9만 |
|---|
| 2026.01.30 | ₩14,325 | ₩14,486 | ₩14,097 | ₩14,244 | -0.56% | 7.7만 |
|---|
| 2026.01.29 | ₩14,419 | ₩14,754 | ₩14,312 | ₩14,419 | 0.00% | 6.7만 |
|---|
| 2026.01.28 | ₩14,942 | ₩14,996 | ₩14,312 | ₩14,365 | -3.86% | 7.2만 |
|---|
| 2026.01.27 | ₩14,821 | ₩14,942 | ₩14,513 | ₩14,929 | +0.72% | 5.3만 |
|---|
| 2026.01.26 | ₩14,607 | ₩14,969 | ₩14,607 | ₩14,955 | +2.39% | 5.9만 |
|---|
| 2026.01.23 | ₩14,794 | ₩15,250 | ₩14,580 | ₩14,714 | -0.54% | 7만 |
|---|
| 2026.01.22 | ₩14,727 | ₩15,318 | ₩14,727 | ₩15,009 | +1.91% | 9만 |
|---|
| 2026.01.21 | ₩14,593 | ₩14,768 | ₩14,405 | ₩14,633 | +0.28% | 10.8만 |
|---|
| 2026.01.20 | ₩14,338 | ₩14,768 | ₩14,338 | ₩14,647 | +2.15% | 11.4만 |
|---|
| 2026.01.16 | ₩14,714 | ₩14,808 | ₩14,419 | ₩14,540 | -1.19% | 9.4만 |
|---|
| 2026.01.15 | ₩14,727 | ₩15,103 | ₩14,633 | ₩14,781 | +0.36% | 12.3만 |
|---|
| 2026.01.14 | ₩14,982 | ₩15,224 | ₩14,714 | ₩14,727 | -1.70% | 9.6만 |
|---|
| 2026.01.13 | ₩15,626 | ₩15,653 | ₩15,022 | ₩15,116 | -3.26% | 6.1만 |
|---|
| 2026.01.12 | ₩15,693 | ₩16,042 | ₩15,318 | ₩15,586 | -0.68% | 13.1만 |
|---|
| 2026.01.09 | ₩15,626 | ₩16,297 | ₩15,183 | ₩15,546 | -0.52% | 11.8만 |
|---|
| 2026.01.08 | ₩15,572 | ₩15,867 | ₩15,385 | ₩15,626 | +0.34% | 9.8만 |
|---|
| 2026.01.07 | ₩15,854 | ₩16,364 | ₩15,693 | ₩15,867 | +0.08% | 6.1만 |
|---|
| 2026.01.06 | ₩15,988 | ₩15,988 | ₩15,438 | ₩15,774 | -1.34% | 10.2만 |
|---|
| 2026.01.05 | ₩15,827 | ₩16,686 | ₩15,827 | ₩16,136 | +1.95% | 10.4만 |
|---|
| 2026.01.02 | ₩16,645 | ₩16,739 | ₩15,814 | ₩15,881 | -4.59% | 7만 |
|---|
| 2025.12.31 | ₩16,471 | ₩16,900 | ₩16,069 | ₩16,592 | +0.73% | 13.1만 |
|---|
| 2025.12.30 | ₩17,169 | ₩17,423 | ₩16,391 | ₩16,458 | -4.14% | 8.4만 |
|---|
| 2025.12.29 | ₩17,504 | ₩17,571 | ₩17,169 | ₩17,276 | -1.30% | 21만 |
|---|
| 2025.12.26 | ₩17,920 | ₩18,040 | ₩17,504 | ₩17,598 | -1.80% | 4.3만 |
|---|
| 2025.12.24 | ₩17,866 | ₩18,081 | ₩17,490 | ₩17,973 | +0.60% | 7.6만 |
|---|
| 2025.12.23 | ₩17,557 | ₩17,866 | ₩17,316 | ₩17,866 | +1.76% | 18.7만 |
|---|
| 2025.12.22 | ₩17,477 | ₩18,040 | ₩17,343 | ₩17,759 | +1.61% | 11.1만 |
|---|
| 2025.12.19 | ₩16,310 | ₩17,799 | ₩16,310 | ₩17,437 | +6.91% | 11.8만 |
|---|
| 2025.12.18 | ₩17,839 | ₩17,933 | ₩17,383 | ₩17,531 | -1.73% | 8.1만 |
|---|
| 2025.12.17 | ₩18,040 | ₩18,470 | ₩17,718 | ₩17,772 | -1.49% | 8.5만 |
|---|
| 2025.12.16 | ₩17,638 | ₩18,067 | ₩17,262 | ₩17,772 | +0.76% | 17.1만 |
|---|
| 2025.12.15 | ₩18,067 | ₩18,067 | ₩17,356 | ₩17,423 | -3.56% | 5.2만 |
|---|
| 2025.12.12 | ₩18,496 | ₩18,604 | ₩17,946 | ₩17,973 | -2.83% | 4.6만 |
|---|
| 2025.12.11 | ₩18,443 | ₩18,617 | ₩18,295 | ₩18,496 | +0.29% | 5.2만 |
|---|
| 2025.12.10 | ₩18,268 | ₩18,604 | ₩18,067 | ₩18,443 | +0.95% | 16.4만 |
|---|
| 2025.12.09 | ₩18,094 | ₩18,429 | ₩18,094 | ₩18,201 | +0.59% | 5.7만 |
|---|
| 2025.12.08 | ₩18,295 | ₩18,631 | ₩18,134 | ₩18,174 | -0.66% | 3.1만 |
|---|
| 2025.12.05 | ₩18,094 | ₩18,295 | ₩17,598 | ₩18,161 | +0.37% | 4.1만 |
|---|
| 2025.12.04 | ₩18,376 | ₩18,926 | ₩18,054 | ₩18,148 | -1.24% | 5.7만 |
|---|
| 2025.12.03 | ₩17,329 | ₩18,711 | ₩17,101 | ₩18,201 | +5.03% | 12.6만 |
|---|
| 2025.12.02 | ₩17,236 | ₩17,705 | ₩17,142 | ₩17,329 | +0.54% | 2.8만 |
|---|
| 2025.12.01 | ₩17,853 | ₩18,094 | ₩17,222 | ₩17,262 | -3.31% | 4.8만 |
|---|
| 2025.11.28 | ₩17,973 | ₩18,107 | ₩17,692 | ₩18,081 | +0.60% | 3.5만 |
|---|
| 2025.11.26 | ₩17,423 | ₩18,000 | ₩17,316 | ₩17,973 | +3.16% | 6.6만 |
|---|
| 2025.11.25 | ₩17,477 | ₩17,866 | ₩17,437 | ₩17,638 | +0.92% | 7.9만 |
|---|
| 2025.11.24 | ₩18,429 | ₩18,483 | ₩17,303 | ₩17,423 | -5.46% | 9.1만 |
|---|
| 2025.11.21 | ₩17,933 | ₩18,724 | ₩17,490 | ₩18,376 | +2.47% | 9.2만 |
|---|
| 2025.11.20 | ₩18,778 | ₩18,845 | ₩17,638 | ₩17,893 | -4.71% | 11.4만 |
|---|
| 2025.11.19 | ₩18,791 | ₩18,993 | ₩18,537 | ₩18,711 | -0.43% | 6.7만 |
|---|
| 2025.11.18 | ₩19,516 | ₩19,516 | ₩18,711 | ₩18,912 | -3.09% | 8.9만 |
|---|
| 2025.11.17 | ₩20,119 | ₩20,253 | ₩18,778 | ₩19,516 | -3.00% | 13.2만 |
|---|
| 2025.11.14 | ₩20,119 | ₩20,683 | ₩19,690 | ₩20,173 | +0.27% | 7.1만 |
|---|
| 2025.11.13 | ₩19,958 | ₩20,347 | ₩19,958 | ₩20,119 | +0.81% | 6.4만 |
|---|
| 2025.11.12 | ₩20,160 | ₩20,710 | ₩20,106 | ₩20,186 | +0.13% | 4.5만 |
|---|
| 2025.11.11 | ₩20,213 | ₩20,334 | ₩20,079 | ₩20,133 | -0.40% | 3.5만 |
|---|
| 2025.11.10 | ₩20,200 | ₩20,535 | ₩19,985 | ₩20,119 | -0.40% | 3.6만 |
|---|
| 2025.11.07 | ₩20,052 | ₩20,186 | ₩19,006 | ₩20,146 | +0.47% | 4.6만 |
|---|
| 2025.11.06 | ₩20,589 | ₩20,602 | ₩19,985 | ₩20,133 | -2.21% | 4.3만 |
|---|
| 2025.11.05 | ₩20,119 | ₩20,589 | ₩19,932 | ₩20,562 | +2.20% | 3.1만 |
|---|
| 2025.11.04 | ₩20,119 | ₩20,227 | ₩19,784 | ₩20,146 | +0.13% | 6.1만 |
|---|
| 2025.11.03 | ₩20,012 | ₩20,294 | ₩19,891 | ₩20,146 | +0.67% | 3.4만 |
|---|
| 2025.10.31 | ₩19,999 | ₩20,428 | ₩19,945 | ₩20,133 | +0.67% | 4.7만 |
|---|
| 2025.10.30 | ₩19,945 | ₩20,455 | ₩19,248 | ₩20,200 | +1.28% | 3.2만 |
|---|
| 2025.10.29 | ₩20,669 | ₩20,736 | ₩20,066 | ₩20,173 | -2.40% | 4.6만 |
|---|
| 2025.10.28 | ₩20,428 | ₩20,750 | ₩20,160 | ₩20,736 | +1.51% | 4만 |
|---|
| 2025.10.27 | ₩21,125 | ₩21,192 | ₩20,374 | ₩20,441 | -3.24% | 3.6만 |
|---|
| 2025.10.24 | ₩20,991 | ₩21,098 | ₩20,897 | ₩21,018 | +0.13% | 4만 |
|---|
| 2025.10.23 | ₩20,253 | ₩21,005 | ₩20,253 | ₩20,817 | +2.78% | 4.1만 |
|---|
| 2025.10.22 | ₩20,334 | ₩20,669 | ₩20,119 | ₩20,347 | +0.07% | 4.1만 |
|---|
| 2025.10.21 | ₩20,361 | ₩20,710 | ₩19,958 | ₩20,173 | -0.92% | 4.5만 |
|---|
| 2025.10.20 | ₩19,824 | ₩20,495 | ₩19,690 | ₩20,401 | +2.91% | 5.2만 |
|---|
| 2025.10.17 | ₩18,912 | ₩19,878 | ₩18,912 | ₩19,663 | +3.97% | 7.8만 |
|---|
| 2025.10.16 | ₩19,207 | ₩19,355 | ₩18,885 | ₩19,154 | -0.28% | 6.6만 |
|---|
| 2025.10.15 | ₩19,341 | ₩19,677 | ₩19,033 | ₩19,180 | -0.83% | 7.7만 |
|---|
| 2025.10.14 | ₩19,395 | ₩19,730 | ₩19,167 | ₩19,368 | -0.14% | 5.4만 |
|---|
| 2025.10.13 | ₩19,449 | ₩19,958 | ₩19,382 | ₩19,757 | +1.59% | 5.9만 |
|---|
| 2025.10.10 | ₩20,227 | ₩20,696 | ₩19,060 | ₩19,167 | -5.24% | 3.6만 |
|---|