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 | ₩10,478 | ₩10,545 | ₩10,236 | ₩10,545 | +0.64% | 6.7만 |
| 2026.10.08 | ₩10,478 | ₩10,531 | ₩10,263 | ₩10,478 | 0.00% | 6.7만 |
| 2026.10.07 | ₩10,639 | ₩10,639 | ₩10,411 | ₩10,518 | -1.13% | 5.8만 |
| 2026.10.06 | ₩10,893 | ₩10,934 | ₩10,504 | ₩10,746 | -1.35% | 10.1만 |
| 2026.10.05 | ₩10,746 | ₩10,947 | ₩10,746 | ₩10,840 | +0.87% | 7만 |
| 2026.10.02 | ₩11,229 | ₩11,309 | ₩10,679 | ₩10,853 | -3.35% | 4.3만 |
| 2026.10.01 | ₩11,269 | ₩11,363 | ₩10,974 | ₩11,202 | -0.60% | 11.3만 |
| 2026.09.30 | ₩10,947 | ₩11,283 | ₩10,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,229 |
| +2.57% |
| 14.9만 |
| 2026.09.29 | ₩10,464 | ₩10,947 | ₩10,276 | ₩10,947 | +4.62% | 9.9만 |
|---|
| 2026.09.28 | ₩11,041 | ₩11,135 | ₩10,853 | ₩11,001 | -0.36% | 7.2만 |
|---|
| 2026.09.25 | ₩11,028 | ₩11,189 | ₩10,920 | ₩11,041 | +0.12% | 6.5만 |
|---|
| 2026.09.24 | ₩10,893 | ₩11,108 | ₩10,746 | ₩11,095 | +1.85% | 6.8만 |
|---|
| 2026.09.23 | ₩10,920 | ₩11,054 | ₩10,800 | ₩10,974 | +0.49% | 5.2만 |
|---|
| 2026.09.22 | ₩11,162 | ₩11,242 | ₩11,001 | ₩11,028 | -1.20% | 5.4만 |
|---|
| 2026.09.21 | ₩11,081 | ₩11,229 | ₩10,880 | ₩11,068 | -0.12% | 7.8만 |
|---|
| 2026.09.18 | ₩11,444 | ₩11,444 | ₩10,773 | ₩10,987 | -3.99% | 13.3만 |
|---|
| 2026.09.17 | ₩11,189 | ₩11,524 | ₩11,175 | ₩11,390 | +1.80% | 10만 |
|---|
| 2026.09.16 | ₩10,934 | ₩11,162 | ₩10,813 | ₩11,054 | +1.10% | 6.5만 |
|---|
| 2026.09.15 | ₩11,135 | ₩11,148 | ₩10,840 | ₩11,001 | -1.20% | 8.6만 |
|---|
| 2026.09.14 | ₩10,826 | ₩11,457 | ₩10,826 | ₩11,148 | +2.97% | 11.3만 |
|---|
| 2026.09.11 | ₩10,478 | ₩10,813 | ₩10,437 | ₩10,732 | +2.43% | 6.8만 |
|---|
| 2026.09.10 | ₩10,478 | ₩10,679 | ₩10,223 | ₩10,585 | +1.02% | 13.6만 |
|---|
| 2026.09.09 | ₩10,397 | ₩10,773 | ₩10,397 | ₩10,558 | +1.55% | 18.6만 |
|---|
| 2026.09.08 | ₩10,585 | ₩10,665 | ₩10,397 | ₩10,478 | -1.01% | 7.9만 |
|---|
| 2026.09.04 | ₩10,518 | ₩10,692 | ₩10,464 | ₩10,625 | +1.02% | 4.7만 |
|---|
| 2026.09.03 | ₩10,746 | ₩10,800 | ₩10,545 | ₩10,612 | -1.25% | 9.3만 |
|---|
| 2026.09.02 | ₩10,625 | ₩10,706 | ₩10,397 | ₩10,598 | -0.25% | 5.5만 |
|---|
| 2026.09.01 | ₩10,665 | ₩10,867 | ₩10,545 | ₩10,639 | -0.25% | 5.2만 |
|---|
| 2026.08.31 | ₩11,001 | ₩11,202 | ₩10,558 | ₩10,746 | -2.32% | 11.2만 |
|---|
| 2026.08.28 | ₩10,652 | ₩11,189 | ₩10,451 | ₩11,135 | +4.53% | 20만 |
|---|
| 2026.08.27 | ₩10,558 | ₩10,974 | ₩10,397 | ₩10,665 | +1.02% | 7.1만 |
|---|
| 2026.08.26 | ₩10,826 | ₩10,867 | ₩10,357 | ₩10,531 | -2.73% | 6만 |
|---|
| 2026.08.25 | ₩10,558 | ₩11,242 | ₩9,887 | ₩10,853 | +2.80% | 28.7만 |
|---|
| 2026.08.24 | ₩10,813 | ₩10,853 | ₩10,504 | ₩10,692 | -1.12% | 4.8만 |
|---|
| 2026.08.21 | ₩10,706 | ₩11,175 | ₩10,357 | ₩10,732 | +0.25% | 3.6만 |
|---|
| 2026.08.20 | ₩10,920 | ₩11,229 | ₩10,464 | ₩10,706 | -1.97% | 5.9만 |
|---|
| 2026.08.19 | ₩10,920 | ₩11,215 | ₩10,840 | ₩10,920 | 0.00% | 5.2만 |
|---|
| 2026.08.18 | ₩11,041 | ₩11,283 | ₩10,840 | ₩10,893 | -1.34% | 3.6만 |
|---|
| 2026.08.17 | ₩11,269 | ₩11,430 | ₩10,800 | ₩10,880 | -3.45% | 7.7만 |
|---|
| 2026.08.14 | ₩11,739 | ₩11,739 | ₩11,162 | ₩11,430 | -2.63% | 4.7만 |
|---|
| 2026.08.13 | ₩11,363 | ₩11,672 | ₩11,081 | ₩11,631 | +2.36% | 4.2만 |
|---|
| 2026.08.12 | ₩11,350 | ₩11,524 | ₩11,068 | ₩11,256 | -0.83% | 5.6만 |
|---|
| 2026.08.11 | ₩11,336 | ₩11,631 | ₩11,336 | ₩11,497 | +1.42% | 3.6만 |
|---|
| 2026.08.10 | ₩11,604 | ₩11,806 | ₩11,269 | ₩11,323 | -2.43% | 5만 |
|---|
| 2026.08.07 | ₩11,497 | ₩11,846 | ₩11,417 | ₩11,725 | +1.98% | 4.2만 |
|---|
| 2026.08.06 | ₩11,698 | ₩11,712 | ₩11,309 | ₩11,631 | -0.57% | 3.5만 |
|---|
| 2026.08.05 | ₩11,859 | ₩11,859 | ₩11,189 | ₩11,551 | -2.60% | 6.1만 |
|---|
| 2026.08.04 | ₩11,752 | ₩12,061 | ₩11,537 | ₩11,725 | -0.23% | 5.6만 |
|---|
| 2026.08.03 | ₩11,578 | ₩11,792 | ₩11,309 | ₩11,739 | +1.39% | 5.4만 |
|---|
| 2026.07.31 | ₩11,537 | ₩11,631 | ₩11,283 | ₩11,323 | -1.86% | 7.6만 |
|---|
| 2026.07.30 | ₩11,739 | ₩11,779 | ₩11,350 | ₩11,591 | -1.26% | 6.6만 |
|---|
| 2026.07.29 | ₩11,913 | ₩12,020 | ₩11,524 | ₩11,819 | -0.79% | 5.4만 |
|---|
| 2026.07.28 | ₩11,604 | ₩11,953 | ₩10,961 | ₩11,739 | +1.16% | 6.2만 |
|---|
| 2026.07.27 | ₩11,068 | ₩11,551 | ₩11,054 | ₩11,484 | +3.76% | 8.1만 |
|---|
| 2026.07.24 | ₩10,934 | ₩11,054 | ₩10,746 | ₩10,934 | 0.00% | 4.7만 |
|---|
| 2026.07.23 | ₩10,732 | ₩11,028 | ₩10,424 | ₩10,759 | +0.25% | 9.4만 |
|---|
| 2026.07.22 | ₩11,242 | ₩11,283 | ₩10,746 | ₩10,786 | -4.06% | 7.4만 |
|---|
| 2026.07.21 | ₩11,511 | ₩11,591 | ₩11,148 | ₩11,283 | -1.98% | 6.6만 |
|---|
| 2026.07.20 | ₩11,712 | ₩11,873 | ₩11,591 | ₩11,672 | -0.34% | 3.3만 |
|---|
| 2026.07.17 | ₩11,967 | ₩12,168 | ₩11,739 | ₩11,819 | -1.23% | 6만 |
|---|
| 2026.07.16 | ₩12,047 | ₩12,289 | ₩12,034 | ₩12,208 | +1.34% | 4.9만 |
|---|
| 2026.07.15 | ₩11,792 | ₩12,235 | ₩11,792 | ₩11,994 | +1.71% | 9.6만 |
|---|
| 2026.07.14 | ₩11,846 | ₩12,128 | ₩11,779 | ₩11,792 | -0.45% | 2.5만 |
|---|
| 2026.07.13 | ₩11,980 | ₩12,248 | ₩11,913 | ₩12,020 | +0.34% | 5.3만 |
|---|
| 2026.07.10 | ₩12,101 | ₩12,168 | ₩11,833 | ₩11,953 | -1.22% | 3.6만 |
|---|
| 2026.07.09 | ₩12,074 | ₩12,141 | ₩11,873 | ₩11,980 | -0.78% | 3.9만 |
|---|
| 2026.07.08 | ₩12,114 | ₩12,195 | ₩11,940 | ₩12,087 | -0.22% | 5.9만 |
|---|
| 2026.07.07 | ₩12,959 | ₩13,053 | ₩12,222 | ₩12,289 | -5.18% | 5.4만 |
|---|
| 2026.07.06 | ₩12,986 | ₩13,120 | ₩12,530 | ₩12,718 | -2.07% | 5.8만 |
|---|
| 2026.07.02 | ₩12,812 | ₩13,241 | ₩12,705 | ₩13,107 | +2.30% | 7.3만 |
|---|
| 2026.07.01 | ₩12,222 | ₩12,892 | ₩12,195 | ₩12,825 | +4.94% | 6.5만 |
|---|
| 2026.06.30 | ₩12,168 | ₩12,208 | ₩11,846 | ₩12,074 | -0.77% | 7.5만 |
|---|
| 2026.06.29 | ₩12,530 | ₩12,530 | ₩11,819 | ₩12,356 | -1.39% | 11.4만 |
|---|
| 2026.06.26 | ₩11,551 | ₩12,342 | ₩11,551 | ₩12,329 | +6.74% | 30.8만 |
|---|
| 2026.06.25 | ₩11,913 | ₩11,994 | ₩11,578 | ₩11,604 | -2.59% | 6만 |
|---|
| 2026.06.24 | ₩12,128 | ₩12,383 | ₩11,833 | ₩12,007 | -1.00% | 5.1만 |
|---|
| 2026.06.23 | ₩12,007 | ₩12,436 | ₩12,007 | ₩12,222 | +1.79% | 6만 |
|---|
| 2026.06.22 | ₩12,275 | ₩12,396 | ₩11,886 | ₩12,020 | -2.08% | 5.6만 |
|---|
| 2026.06.18 | ₩12,396 | ₩12,503 | ₩12,262 | ₩12,409 | +0.11% | 7.7만 |
|---|
| 2026.06.17 | ₩12,597 | ₩12,866 | ₩12,302 | ₩12,396 | -1.60% | 4.2만 |
|---|
| 2026.06.16 | ₩13,134 | ₩13,281 | ₩12,477 | ₩12,570 | -4.29% | 14.6만 |
|---|
| 2026.06.15 | ₩12,691 | ₩13,442 | ₩12,637 | ₩12,986 | +2.33% | 8.1만 |
|---|
| 2026.06.12 | ₩12,866 | ₩13,000 | ₩12,517 | ₩12,624 | -1.88% | 8.5만 |
|---|
| 2026.06.11 | ₩13,322 | ₩13,416 | ₩12,772 | ₩13,027 | -2.22% | 9.3만 |
|---|
| 2026.06.10 | ₩13,201 | ₩13,724 | ₩13,201 | ₩13,308 | +0.81% | 6만 |
|---|
| 2026.06.09 | ₩13,255 | ₩14,073 | ₩13,214 | ₩13,375 | +0.91% | 4.3만 |
|---|
| 2026.06.08 | ₩13,416 | ₩13,670 | ₩13,389 | ₩13,456 | +0.30% | 4.6만 |
|---|
| 2026.06.05 | ₩13,550 | ₩13,751 | ₩13,295 | ₩13,496 | -0.40% | 6.4만 |
|---|
| 2026.06.04 | ₩13,764 | ₩14,073 | ₩13,523 | ₩13,536 | -1.66% | 4.5만 |
|---|
| 2026.06.03 | ₩13,818 | ₩14,019 | ₩13,281 | ₩13,550 | -1.94% | 9.4만 |
|---|
| 2026.06.02 | ₩14,167 | ₩14,314 | ₩13,845 | ₩14,033 | -0.95% | 4.8만 |
|---|
| 2026.06.01 | ₩13,764 | ₩14,153 | ₩13,617 | ₩14,113 | +2.53% | 7.7만 |
|---|
| 2026.05.29 | ₩14,060 | ₩14,314 | ₩13,831 | ₩13,858 | -1.43% | 7.9만 |
|---|
| 2026.05.28 | ₩13,697 | ₩14,328 | ₩13,657 | ₩14,167 | +3.43% | 7.9만 |
|---|
| 2026.05.27 | ₩13,550 | ₩14,060 | ₩13,483 | ₩13,845 | +2.18% | 7.6만 |
|---|
| 2026.05.26 | ₩13,590 | ₩13,952 | ₩13,295 | ₩13,590 | 0.00% | 6.3만 |
|---|
| 2026.05.22 | ₩13,402 | ₩13,805 | ₩13,402 | ₩13,563 | +1.20% | 6.1만 |
|---|
| 2026.05.21 | ₩12,812 | ₩13,456 | ₩12,678 | ₩13,402 | +4.61% | 8.9만 |
|---|
| 2026.05.20 | ₩13,107 | ₩13,402 | ₩12,906 | ₩13,053 | -0.41% | 9만 |
|---|
| 2026.05.19 | ₩13,416 | ₩13,670 | ₩13,161 | ₩13,214 | -1.50% | 7.4만 |
|---|
| 2026.05.18 | ₩12,879 | ₩13,483 | ₩12,785 | ₩13,335 | +3.54% | 11.2만 |
|---|
| 2026.05.15 | ₩12,436 | ₩13,442 | ₩12,235 | ₩13,013 | +4.64% | 20.7만 |
|---|
| 2026.05.14 | ₩12,222 | ₩12,409 | ₩12,007 | ₩12,208 | -0.11% | 13만 |
|---|
| 2026.05.13 | ₩12,356 | ₩12,409 | ₩11,994 | ₩12,101 | -2.06% | 12.2만 |
|---|
| 2026.05.12 | ₩13,000 | ₩13,027 | ₩12,369 | ₩12,530 | -3.61% | 13.7만 |
|---|
| 2026.05.11 | ₩13,630 | ₩13,684 | ₩12,906 | ₩13,161 | -3.44% | 10.8만 |
|---|
| 2026.05.08 | ₩13,456 | ₩13,764 | ₩13,147 | ₩13,724 | +1.99% | 11.7만 |
|---|
| 2026.05.07 | ₩13,268 | ₩13,885 | ₩13,268 | ₩13,617 | +2.63% | 12.2만 |
|---|
| 2026.05.06 | ₩13,550 | ₩13,550 | ₩12,772 | ₩13,040 | -3.76% | 14만 |
|---|
| 2026.05.05 | ₩13,389 | ₩14,140 | ₩13,389 | ₩13,644 | +1.90% | 11.5만 |
|---|
| 2026.05.04 | ₩13,335 | ₩14,006 | ₩13,308 | ₩13,375 | +0.30% | 24.7만 |
|---|
| 2026.05.01 | ₩13,402 | ₩13,617 | ₩12,772 | ₩13,335 | -0.50% | 23.5만 |
|---|
| 2026.04.30 | ₩13,496 | ₩13,818 | ₩12,892 | ₩13,120 | -2.78% | 42.9만 |
|---|
| 2026.04.29 | ₩11,792 | ₩12,544 | ₩11,604 | ₩11,900 | +0.91% | 24.6만 |
|---|
| 2026.04.28 | ₩12,222 | ₩12,396 | ₩11,618 | ₩11,645 | -4.72% | 25.9만 |
|---|
| 2026.04.27 | ₩13,000 | ₩13,107 | ₩11,739 | ₩12,007 | -7.64% | 72.5만 |
|---|
| 2026.04.24 | ₩10,062 | ₩11,296 | ₩9,874 | ₩10,893 | +8.27% | 43.8만 |
|---|
| 2026.04.23 | ₩10,759 | ₩10,920 | ₩10,102 | ₩10,129 | -5.86% | 6.5만 |
|---|
| 2026.04.22 | ₩10,840 | ₩11,162 | ₩10,719 | ₩10,907 | +0.62% | 4.8만 |
|---|
| 2026.04.21 | ₩11,256 | ₩11,578 | ₩10,639 | ₩10,746 | -4.53% | 9.1만 |
|---|
| 2026.04.20 | ₩10,826 | ₩11,148 | ₩10,826 | ₩11,095 | +2.48% | 7.7만 |
|---|
| 2026.04.17 | ₩10,665 | ₩10,974 | ₩10,612 | ₩10,920 | +2.39% | 9.4만 |
|---|
| 2026.04.16 | ₩10,826 | ₩10,974 | ₩10,504 | ₩10,531 | -2.73% | 5.4만 |
|---|
| 2026.04.15 | ₩10,276 | ₩10,759 | ₩10,209 | ₩10,719 | +4.31% | 7.8만 |
|---|
| 2026.04.14 | ₩10,330 | ₩10,800 | ₩10,115 | ₩10,236 | -0.91% | 8.4만 |
|---|
| 2026.04.13 | ₩9,619 | ₩10,330 | ₩9,619 | ₩10,276 | +6.83% | 14만 |
|---|
| 2026.04.10 | ₩9,753 | ₩9,820 | ₩9,485 | ₩9,606 | -1.51% | 11.3만 |
|---|
| 2026.04.09 | ₩9,659 | ₩9,820 | ₩9,324 | ₩9,820 | +1.67% | 13.1만 |
|---|
| 2026.04.08 | ₩10,397 | ₩10,518 | ₩9,780 | ₩9,780 | -5.94% | 10.7만 |
|---|
| 2026.04.07 | ₩10,290 | ₩10,384 | ₩9,995 | ₩10,089 | -1.96% | 6.9만 |
|---|
| 2026.04.06 | ₩10,075 | ₩10,357 | ₩9,941 | ₩10,209 | +1.33% | 13.9만 |
|---|
| 2026.04.02 | ₩9,981 | ₩10,250 | ₩9,834 | ₩10,142 | +1.61% | 10.5만 |
|---|
| 2026.04.01 | ₩10,236 | ₩10,330 | ₩9,928 | ₩10,062 | -1.70% | 10.7만 |
|---|
| 2026.03.31 | ₩10,035 | ₩10,209 | ₩9,713 | ₩10,196 | +1.60% | 18.2만 |
|---|
| 2026.03.30 | ₩9,592 | ₩9,981 | ₩9,538 | ₩9,981 | +4.06% | 21.8만 |
|---|
| 2026.03.27 | ₩9,592 | ₩9,646 | ₩9,310 | ₩9,592 | 0.00% | 15.8만 |
|---|
| 2026.03.26 | ₩10,236 | ₩10,370 | ₩9,767 | ₩9,834 | -3.93% | 8.9만 |
|---|
| 2026.03.25 | ₩10,330 | ₩10,437 | ₩9,941 | ₩10,102 | -2.21% | 9.7만 |
|---|
| 2026.03.24 | ₩10,746 | ₩10,934 | ₩10,062 | ₩10,169 | -5.37% | 14.4만 |
|---|
| 2026.03.23 | ₩10,893 | ₩11,014 | ₩10,639 | ₩10,826 | -0.62% | 15만 |
|---|
| 2026.03.20 | ₩10,585 | ₩10,786 | ₩10,411 | ₩10,786 | +1.90% | 29.3만 |
|---|
| 2026.03.19 | ₩10,504 | ₩10,759 | ₩10,411 | ₩10,598 | +0.89% | 9.3만 |
|---|
| 2026.03.18 | ₩10,773 | ₩11,068 | ₩10,518 | ₩10,665 | -1.00% | 12.7만 |
|---|
| 2026.03.17 | ₩10,679 | ₩11,028 | ₩10,665 | ₩10,800 | +1.13% | 17.9만 |
|---|
| 2026.03.16 | ₩10,558 | ₩11,001 | ₩10,558 | ₩10,759 | +1.91% | 9.9만 |
|---|
| 2026.03.13 | ₩10,732 | ₩10,759 | ₩10,464 | ₩10,612 | -1.13% | 14만 |
|---|
| 2026.03.12 | ₩10,934 | ₩11,054 | ₩10,571 | ₩10,732 | -1.84% | 13.4만 |
|---|
| 2026.03.11 | ₩11,256 | ₩11,350 | ₩10,853 | ₩10,987 | -2.38% | 10.8만 |
|---|
| 2026.03.10 | ₩11,537 | ₩11,537 | ₩11,014 | ₩11,256 | -2.44% | 9.3만 |
|---|
| 2026.03.09 | ₩11,417 | ₩11,631 | ₩11,001 | ₩11,631 | +1.88% | 15.1만 |
|---|
| 2026.03.06 | ₩11,846 | ₩11,967 | ₩11,470 | ₩11,537 | -2.60% | 11.6만 |
|---|
| 2026.03.05 | ₩11,685 | ₩12,020 | ₩11,470 | ₩12,020 | +2.87% | 20.8만 |
|---|
| 2026.03.04 | ₩11,537 | ₩11,859 | ₩11,350 | ₩11,698 | +1.40% | 21.5만 |
|---|
| 2026.03.03 | ₩11,403 | ₩11,551 | ₩10,947 | ₩11,457 | +0.47% | 27.3만 |
|---|
| 2026.03.02 | ₩11,457 | ₩11,846 | ₩11,457 | ₩11,604 | +1.29% | 9.3만 |
|---|
| 2026.02.27 | ₩11,873 | ₩12,101 | ₩11,618 | ₩11,672 | -1.69% | 8.2만 |
|---|
| 2026.02.26 | ₩11,537 | ₩11,994 | ₩11,444 | ₩11,900 | +3.14% | 46.8만 |
|---|
| 2026.02.25 | ₩11,323 | ₩11,430 | ₩10,880 | ₩11,430 | +0.95% | 22.5만 |
|---|
| 2026.02.24 | ₩11,202 | ₩11,430 | ₩11,202 | ₩11,242 | +0.36% | 11.1만 |
|---|
| 2026.02.23 | ₩11,604 | ₩11,618 | ₩11,229 | ₩11,242 | -3.12% | 14.3만 |
|---|
| 2026.02.20 | ₩12,007 | ₩12,074 | ₩11,658 | ₩11,752 | -2.12% | 11.6만 |
|---|
| 2026.02.19 | ₩12,155 | ₩12,302 | ₩11,900 | ₩12,061 | -0.77% | 12.6만 |
|---|
| 2026.02.18 | ₩13,281 | ₩13,536 | ₩11,980 | ₩12,342 | -7.07% | 18.1만 |
|---|
| 2026.02.17 | ₩13,805 | ₩14,033 | ₩13,469 | ₩13,536 | -1.94% | 8.9만 |
|---|
| 2026.02.13 | ₩13,899 | ₩14,073 | ₩13,711 | ₩13,805 | -0.68% | 4.2만 |
|---|
| 2026.02.12 | ₩13,952 | ₩14,127 | ₩13,281 | ₩13,778 | -1.25% | 7.6만 |
|---|
| 2026.02.11 | ₩14,341 | ₩14,422 | ₩13,764 | ₩13,845 | -3.46% | 5.8만 |
|---|
| 2026.02.10 | ₩14,019 | ₩14,408 | ₩14,019 | ₩14,261 | +1.72% | 8.1만 |
|---|
| 2026.02.09 | ₩13,885 | ₩14,274 | ₩13,764 | ₩14,006 | +0.87% | 7.1만 |
|---|
| 2026.02.06 | ₩13,764 | ₩14,194 | ₩13,738 | ₩13,899 | +0.97% | 5.9만 |
|---|
| 2026.02.05 | ₩14,046 | ₩14,194 | ₩13,563 | ₩13,590 | -3.25% | 8.8만 |
|---|
| 2026.02.04 | ₩13,939 | ₩14,234 | ₩13,563 | ₩14,113 | +1.25% | 7.2만 |
|---|
| 2026.02.03 | ₩14,556 | ₩14,784 | ₩13,456 | ₩13,912 | -4.42% | 9.4만 |
|---|
| 2026.02.02 | ₩14,274 | ₩14,864 | ₩14,274 | ₩14,623 | +2.44% | 7.9만 |
|---|
| 2026.01.30 | ₩14,328 | ₩14,489 | ₩14,100 | ₩14,247 | -0.56% | 7.7만 |
|---|
| 2026.01.29 | ₩14,422 | ₩14,757 | ₩14,314 | ₩14,422 | 0.00% | 6.7만 |
|---|
| 2026.01.28 | ₩14,945 | ₩14,999 | ₩14,314 | ₩14,368 | -3.86% | 7.2만 |
|---|
| 2026.01.27 | ₩14,824 | ₩14,945 | ₩14,516 | ₩14,932 | +0.72% | 5.3만 |
|---|
| 2026.01.26 | ₩14,610 | ₩14,972 | ₩14,610 | ₩14,958 | +2.39% | 5.9만 |
|---|
| 2026.01.23 | ₩14,797 | ₩15,254 | ₩14,583 | ₩14,717 | -0.54% | 7만 |
|---|
| 2026.01.22 | ₩14,730 | ₩15,321 | ₩14,730 | ₩15,012 | +1.91% | 9만 |
|---|
| 2026.01.21 | ₩14,596 | ₩14,771 | ₩14,408 | ₩14,636 | +0.28% | 10.8만 |
|---|
| 2026.01.20 | ₩14,341 | ₩14,771 | ₩14,341 | ₩14,650 | +2.15% | 11.4만 |
|---|
| 2026.01.16 | ₩14,717 | ₩14,811 | ₩14,422 | ₩14,543 | -1.19% | 9.4만 |
|---|
| 2026.01.15 | ₩14,730 | ₩15,106 | ₩14,636 | ₩14,784 | +0.36% | 12.3만 |
|---|
| 2026.01.14 | ₩14,985 | ₩15,227 | ₩14,717 | ₩14,730 | -1.70% | 9.6만 |
|---|
| 2026.01.13 | ₩15,629 | ₩15,656 | ₩15,025 | ₩15,119 | -3.26% | 6.1만 |
|---|
| 2026.01.12 | ₩15,696 | ₩16,045 | ₩15,321 | ₩15,589 | -0.68% | 13.1만 |
|---|
| 2026.01.09 | ₩15,629 | ₩16,300 | ₩15,186 | ₩15,549 | -0.52% | 11.8만 |
|---|
| 2026.01.08 | ₩15,576 | ₩15,871 | ₩15,388 | ₩15,629 | +0.34% | 9.8만 |
|---|
| 2026.01.07 | ₩15,857 | ₩16,367 | ₩15,696 | ₩15,871 | +0.08% | 6.1만 |
|---|
| 2026.01.06 | ₩15,991 | ₩15,991 | ₩15,441 | ₩15,777 | -1.34% | 10.2만 |
|---|
| 2026.01.05 | ₩15,830 | ₩16,689 | ₩15,830 | ₩16,139 | +1.95% | 10.4만 |
|---|
| 2026.01.02 | ₩16,649 | ₩16,743 | ₩15,817 | ₩15,884 | -4.59% | 7만 |
|---|
| 2025.12.31 | ₩16,474 | ₩16,904 | ₩16,072 | ₩16,595 | +0.73% | 13.1만 |
|---|
| 2025.12.30 | ₩17,172 | ₩17,427 | ₩16,394 | ₩16,461 | -4.14% | 8.4만 |
|---|
| 2025.12.29 | ₩17,507 | ₩17,574 | ₩17,172 | ₩17,279 | -1.30% | 21만 |
|---|
| 2025.12.26 | ₩17,923 | ₩18,044 | ₩17,507 | ₩17,601 | -1.80% | 4.3만 |
|---|
| 2025.12.24 | ₩17,870 | ₩18,084 | ₩17,494 | ₩17,977 | +0.60% | 7.6만 |
|---|
| 2025.12.23 | ₩17,561 | ₩17,870 | ₩17,320 | ₩17,870 | +1.76% | 18.7만 |
|---|
| 2025.12.22 | ₩17,481 | ₩18,044 | ₩17,346 | ₩17,762 | +1.61% | 11.1만 |
|---|
| 2025.12.19 | ₩16,313 | ₩17,803 | ₩16,313 | ₩17,440 | +6.91% | 11.8만 |
|---|
| 2025.12.18 | ₩17,843 | ₩17,937 | ₩17,387 | ₩17,534 | -1.73% | 8.1만 |
|---|
| 2025.12.17 | ₩18,044 | ₩18,473 | ₩17,722 | ₩17,776 | -1.49% | 8.5만 |
|---|
| 2025.12.16 | ₩17,642 | ₩18,071 | ₩17,266 | ₩17,776 | +0.76% | 17.1만 |
|---|
| 2025.12.15 | ₩18,071 | ₩18,071 | ₩17,360 | ₩17,427 | -3.56% | 5.2만 |
|---|
| 2025.12.12 | ₩18,500 | ₩18,607 | ₩17,950 | ₩17,977 | -2.83% | 4.6만 |
|---|
| 2025.12.11 | ₩18,446 | ₩18,621 | ₩18,299 | ₩18,500 | +0.29% | 5.2만 |
|---|
| 2025.12.10 | ₩18,272 | ₩18,607 | ₩18,071 | ₩18,446 | +0.95% | 16.4만 |
|---|
| 2025.12.09 | ₩18,098 | ₩18,433 | ₩18,098 | ₩18,205 | +0.59% | 5.7만 |
|---|
| 2025.12.08 | ₩18,299 | ₩18,634 | ₩18,138 | ₩18,178 | -0.66% | 3.1만 |
|---|
| 2025.12.05 | ₩18,098 | ₩18,299 | ₩17,601 | ₩18,165 | +0.37% | 4.1만 |
|---|
| 2025.12.04 | ₩18,379 | ₩18,929 | ₩18,057 | ₩18,151 | -1.24% | 5.7만 |
|---|
| 2025.12.03 | ₩17,333 | ₩18,715 | ₩17,105 | ₩18,205 | +5.03% | 12.6만 |
|---|
| 2025.12.02 | ₩17,239 | ₩17,709 | ₩17,145 | ₩17,333 | +0.54% | 2.8만 |
|---|
| 2025.12.01 | ₩17,856 | ₩18,098 | ₩17,226 | ₩17,266 | -3.31% | 4.8만 |
|---|
| 2025.11.28 | ₩17,977 | ₩18,111 | ₩17,695 | ₩18,084 | +0.60% | 3.5만 |
|---|
| 2025.11.26 | ₩17,427 | ₩18,004 | ₩17,320 | ₩17,977 | +3.16% | 6.6만 |
|---|
| 2025.11.25 | ₩17,481 | ₩17,870 | ₩17,440 | ₩17,642 | +0.92% | 7.9만 |
|---|
| 2025.11.24 | ₩18,433 | ₩18,487 | ₩17,306 | ₩17,427 | -5.46% | 9.1만 |
|---|
| 2025.11.21 | ₩17,937 | ₩18,728 | ₩17,494 | ₩18,379 | +2.47% | 9.2만 |
|---|
| 2025.11.20 | ₩18,782 | ₩18,849 | ₩17,642 | ₩17,896 | -4.71% | 11.4만 |
|---|
| 2025.11.19 | ₩18,795 | ₩18,996 | ₩18,540 | ₩18,715 | -0.43% | 6.7만 |
|---|
| 2025.11.18 | ₩19,520 | ₩19,520 | ₩18,715 | ₩18,916 | -3.09% | 8.9만 |
|---|
| 2025.11.17 | ₩20,123 | ₩20,258 | ₩18,782 | ₩19,520 | -3.00% | 13.2만 |
|---|
| 2025.11.14 | ₩20,123 | ₩20,687 | ₩19,694 | ₩20,177 | +0.27% | 7.1만 |
|---|
| 2025.11.13 | ₩19,962 | ₩20,351 | ₩19,962 | ₩20,123 | +0.81% | 6.4만 |
|---|
| 2025.11.12 | ₩20,164 | ₩20,714 | ₩20,110 | ₩20,190 | +0.13% | 4.5만 |
|---|
| 2025.11.11 | ₩20,217 | ₩20,338 | ₩20,083 | ₩20,137 | -0.40% | 3.5만 |
|---|
| 2025.11.10 | ₩20,204 | ₩20,539 | ₩19,989 | ₩20,123 | -0.40% | 3.6만 |
|---|
| 2025.11.07 | ₩20,056 | ₩20,190 | ₩19,010 | ₩20,150 | +0.47% | 4.6만 |
|---|
| 2025.11.06 | ₩20,593 | ₩20,606 | ₩19,989 | ₩20,137 | -2.21% | 4.3만 |
|---|
| 2025.11.05 | ₩20,123 | ₩20,593 | ₩19,936 | ₩20,566 | +2.20% | 3.1만 |
|---|
| 2025.11.04 | ₩20,123 | ₩20,231 | ₩19,788 | ₩20,150 | +0.13% | 6.1만 |
|---|
| 2025.11.03 | ₩20,016 | ₩20,298 | ₩19,895 | ₩20,150 | +0.67% | 3.4만 |
|---|
| 2025.10.31 | ₩20,003 | ₩20,432 | ₩19,949 | ₩20,137 | +0.67% | 4.7만 |
|---|
| 2025.10.30 | ₩19,949 | ₩20,459 | ₩19,251 | ₩20,204 | +1.28% | 3.2만 |
|---|
| 2025.10.29 | ₩20,673 | ₩20,741 | ₩20,070 | ₩20,177 | -2.40% | 4.6만 |
|---|
| 2025.10.28 | ₩20,432 | ₩20,754 | ₩20,164 | ₩20,741 | +1.51% | 4만 |
|---|
| 2025.10.27 | ₩21,130 | ₩21,197 | ₩20,378 | ₩20,445 | -3.24% | 3.6만 |
|---|
| 2025.10.24 | ₩20,995 | ₩21,103 | ₩20,902 | ₩21,022 | +0.13% | 4만 |
|---|
| 2025.10.23 | ₩20,258 | ₩21,009 | ₩20,258 | ₩20,821 | +2.78% | 4.1만 |
|---|
| 2025.10.22 | ₩20,338 | ₩20,673 | ₩20,123 | ₩20,351 | +0.07% | 4.1만 |
|---|
| 2025.10.21 | ₩20,365 | ₩20,714 | ₩19,962 | ₩20,177 | -0.92% | 4.5만 |
|---|
| 2025.10.20 | ₩19,828 | ₩20,499 | ₩19,694 | ₩20,405 | +2.91% | 5.2만 |
|---|
| 2025.10.17 | ₩18,916 | ₩19,882 | ₩18,916 | ₩19,667 | +3.97% | 7.8만 |
|---|
| 2025.10.16 | ₩19,211 | ₩19,359 | ₩18,889 | ₩19,157 | -0.28% | 6.6만 |
|---|
| 2025.10.15 | ₩19,345 | ₩19,681 | ₩19,037 | ₩19,184 | -0.83% | 7.7만 |
|---|
| 2025.10.14 | ₩19,399 | ₩19,734 | ₩19,171 | ₩19,372 | -0.14% | 5.4만 |
|---|
| 2025.10.13 | ₩19,453 | ₩19,962 | ₩19,386 | ₩19,761 | +1.59% | 5.9만 |
|---|
| 2025.10.10 | ₩20,231 | ₩20,700 | ₩19,064 | ₩19,171 | -5.24% | 3.6만 |
|---|