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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩10,734 | ₩10,935 | ₩10,224 | ₩10,533 | -1.87% | 36.3만 |
| 2026.09.28–2026.10.02 | ₩11,028 | ₩11,350 | ₩10,265 | ₩10,841 | -1.70% | 47.7만 |
| 2026.09.21–2026.09.25 | ₩11,069 | ₩11,229 | ₩10,734 | ₩11,028 | -0.36% | 31.7만 |
| 2026.09.14–2026.09.18 | ₩10,814 | ₩11,511 | ₩10,760 | ₩10,975 | +1.49% | 49.7만 |
| 2026.09.08–2026.09.11 | ₩10,573 | ₩10,801 | ₩10,211 | ₩10,720 | +1.39% | 47만 |
| 2026.08.31–2026.09.04 | ₩10,988 | ₩11,189 | ₩10,385 | ₩10,613 | -3.41% | 35.9만 |
| 2026.08.24–2026.08.28 | ₩10,801 | ₩11,229 | ₩9,876 | ₩11,122 | +2.98% | 66.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,417 |
| ₩10,345 |
| ₩10,720 |
| -4.76% |
| 26만 |
| 2026.08.10–2026.08.14 | ₩11,591 | ₩11,792 | ₩11,055 | ₩11,417 | -1.50% | 23만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,564 | ₩12,047 | ₩11,176 | ₩11,712 | +1.27% | 24.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,055 | ₩12,007 | ₩10,948 | ₩11,310 | +2.30% | 33.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,698 | ₩11,859 | ₩10,412 | ₩10,921 | -6.64% | 31.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,966 | ₩12,275 | ₩11,725 | ₩11,806 | -1.34% | 28.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,971 | ₩13,105 | ₩11,819 | ₩11,940 | -7.95% | 24.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,516 | ₩13,226 | ₩11,806 | ₩13,092 | +4.60% | 32.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,261 | ₩12,422 | ₩11,538 | ₩12,315 | +0.44% | 53.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,677 | ₩13,427 | ₩12,248 | ₩12,395 | -2.22% | 34.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,400 | ₩14,057 | ₩12,502 | ₩12,610 | -5.90% | 32.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,749 | ₩14,298 | ₩13,266 | ₩13,481 | -1.95% | 32.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,574 | ₩14,311 | ₩13,280 | ₩13,842 | +1.97% | 29.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,864 | ₩13,789 | ₩12,663 | ₩13,548 | +5.31% | 42.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,615 | ₩13,668 | ₩11,980 | ₩12,998 | -4.53% | 70.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,320 | ₩14,124 | ₩12,757 | ₩13,708 | +2.92% | 74.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,985 | ₩13,802 | ₩11,591 | ₩13,320 | +2.58% | 189.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,814 | ₩11,564 | ₩9,863 | ₩10,881 | +0.62% | 71.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,608 | ₩10,961 | ₩9,608 | ₩10,908 | +13.53% | 45.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,064 | ₩10,506 | ₩9,313 | ₩9,595 | -4.66% | 56만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,581 | ₩10,318 | ₩9,528 | ₩10,131 | +5.73% | 61.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,881 | ₩11,002 | ₩9,300 | ₩9,581 | -11.95% | 63.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,546 | ₩11,055 | ₩10,399 | ₩10,774 | +2.16% | 79만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,404 | ₩11,618 | ₩10,452 | ₩10,600 | -7.05% | 62.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,444 | ₩12,007 | ₩10,935 | ₩11,524 | +0.70% | 90.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,591 | ₩12,087 | ₩10,868 | ₩11,658 | +0.58% | 102.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,789 | ₩14,017 | ₩11,645 | ₩11,739 | -14.87% | 51.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,869 | ₩14,405 | ₩13,266 | ₩13,789 | -0.58% | 32.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,258 | ₩14,847 | ₩13,440 | ₩13,883 | -2.63% | 39.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,593 | ₩14,981 | ₩14,084 | ₩14,231 | -2.48% | 32.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,325 | ₩15,303 | ₩14,325 | ₩14,700 | +2.62% | 38.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,678 | ₩16,027 | ₩14,405 | ₩14,526 | -7.35% | 50.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,812 | ₩16,670 | ₩15,169 | ₩15,531 | -1.78% | 48.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,487 | ₩17,554 | ₩15,799 | ₩15,866 | -9.27% | 49.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,460 | ₩18,063 | ₩17,300 | ₩17,581 | +0.69% | 41.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,050 | ₩18,452 | ₩16,295 | ₩17,420 | -3.49% | 50.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,278 | ₩18,613 | ₩17,929 | ₩17,956 | -1.76% | 35만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,836 | ₩18,908 | ₩17,085 | ₩18,144 | +1.73% | 30만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,412 | ₩18,465 | ₩17,286 | ₩18,063 | -1.89% | 27만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,100 | ₩20,234 | ₩17,474 | ₩18,358 | -8.67% | 49.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,181 | ₩20,690 | ₩19,671 | ₩20,154 | -0.13% | 25.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩19,993 | ₩20,583 | ₩18,988 | ₩20,127 | +0.67% | 21.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩21,105 | ₩21,172 | ₩19,229 | ₩20,114 | -4.70% | 20만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,805 | ₩21,079 | ₩19,671 | ₩20,998 | +6.02% | 21.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩19,430 | ₩19,939 | ₩18,867 | ₩19,645 | +1.10% | 33.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,208 | ₩20,677 | ₩19,042 | ₩19,149 | -5.24% | 3.6만 |
|---|