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 | ₩10,477 | ₩10,544 | ₩10,236 | ₩10,544 | +0.64% | 6.7만 |
| 2026.10.08 | ₩10,477 | ₩10,531 | ₩10,263 | ₩10,477 | 0.00% | 6.7만 |
| 2026.10.07 | ₩10,638 | ₩10,638 | ₩10,410 | ₩10,518 | -1.13% | 5.8만 |
| 2026.10.06 | ₩10,893 | ₩10,933 | ₩10,504 | ₩10,746 | -1.35% | 10.1만 |
| 2026.10.05 | ₩10,746 | ₩10,947 | ₩10,746 | ₩10,839 | +0.87% | 7만 |
| 2026.10.02 | ₩11,229 | ₩11,309 | ₩10,678 | ₩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 | ₩11,282 | ₩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 | ₩11,000 | -0.36% | 7.2만 |
|---|
| 2026.09.25 | ₩11,027 | ₩11,188 | ₩10,920 | ₩11,041 | +0.12% | 6.5만 |
|---|
| 2026.09.24 | ₩10,893 | ₩11,108 | ₩10,746 | ₩11,094 | +1.85% | 6.8만 |
|---|
| 2026.09.23 | ₩10,920 | ₩11,054 | ₩10,799 | ₩10,974 | +0.49% | 5.2만 |
|---|
| 2026.09.22 | ₩11,161 | ₩11,242 | ₩11,000 | ₩11,027 | -1.20% | 5.4만 |
|---|
| 2026.09.21 | ₩11,081 | ₩11,229 | ₩10,880 | ₩11,068 | -0.12% | 7.8만 |
|---|
| 2026.09.18 | ₩11,443 | ₩11,443 | ₩10,772 | ₩10,987 | -3.99% | 13.3만 |
|---|
| 2026.09.17 | ₩11,188 | ₩11,524 | ₩11,175 | ₩11,390 | +1.80% | 10만 |
|---|
| 2026.09.16 | ₩10,933 | ₩11,161 | ₩10,813 | ₩11,054 | +1.10% | 6.5만 |
|---|
| 2026.09.15 | ₩11,135 | ₩11,148 | ₩10,839 | ₩11,000 | -1.20% | 8.6만 |
|---|
| 2026.09.14 | ₩10,826 | ₩11,457 | ₩10,826 | ₩11,148 | +2.97% | 11.3만 |
|---|
| 2026.09.11 | ₩10,477 | ₩10,813 | ₩10,437 | ₩10,732 | +2.43% | 6.8만 |
|---|
| 2026.09.10 | ₩10,477 | ₩10,678 | ₩10,222 | ₩10,585 | +1.02% | 13.6만 |
|---|
| 2026.09.09 | ₩10,397 | ₩10,772 | ₩10,397 | ₩10,558 | +1.55% | 18.6만 |
|---|
| 2026.09.08 | ₩10,585 | ₩10,665 | ₩10,397 | ₩10,477 | -1.01% | 7.9만 |
|---|
| 2026.09.04 | ₩10,518 | ₩10,692 | ₩10,464 | ₩10,625 | +1.02% | 4.7만 |
|---|
| 2026.09.03 | ₩10,746 | ₩10,799 | ₩10,544 | ₩10,611 | -1.25% | 9.3만 |
|---|
| 2026.09.02 | ₩10,625 | ₩10,705 | ₩10,397 | ₩10,598 | -0.25% | 5.5만 |
|---|
| 2026.09.01 | ₩10,665 | ₩10,866 | ₩10,544 | ₩10,638 | -0.25% | 5.2만 |
|---|
| 2026.08.31 | ₩11,000 | ₩11,202 | ₩10,558 | ₩10,746 | -2.32% | 11.2만 |
|---|
| 2026.08.28 | ₩10,652 | ₩11,188 | ₩10,450 | ₩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 | ₩10,866 | ₩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 | ₩10,705 | ₩11,175 | ₩10,357 | ₩10,732 | +0.25% | 3.6만 |
|---|
| 2026.08.20 | ₩10,920 | ₩11,229 | ₩10,464 | ₩10,705 | -1.97% | 5.9만 |
|---|
| 2026.08.19 | ₩10,920 | ₩11,215 | ₩10,839 | ₩10,920 | 0.00% | 5.2만 |
|---|
| 2026.08.18 | ₩11,041 | ₩11,282 | ₩10,839 | ₩10,893 | -1.34% | 3.6만 |
|---|
| 2026.08.17 | ₩11,269 | ₩11,430 | ₩10,799 | ₩10,880 | -3.45% | 7.7만 |
|---|
| 2026.08.14 | ₩11,738 | ₩11,738 | ₩11,161 | ₩11,430 | -2.63% | 4.7만 |
|---|
| 2026.08.13 | ₩11,363 | ₩11,671 | ₩11,081 | ₩11,631 | +2.36% | 4.2만 |
|---|
| 2026.08.12 | ₩11,349 | ₩11,524 | ₩11,068 | ₩11,255 | -0.83% | 5.6만 |
|---|
| 2026.08.11 | ₩11,336 | ₩11,631 | ₩11,336 | ₩11,497 | +1.42% | 3.6만 |
|---|
| 2026.08.10 | ₩11,604 | ₩11,805 | ₩11,269 | ₩11,322 | -2.43% | 5만 |
|---|
| 2026.08.07 | ₩11,497 | ₩11,846 | ₩11,416 | ₩11,725 | +1.98% | 4.2만 |
|---|
| 2026.08.06 | ₩11,698 | ₩11,711 | ₩11,309 | ₩11,631 | -0.57% | 3.5만 |
|---|
| 2026.08.05 | ₩11,859 | ₩11,859 | ₩11,188 | ₩11,550 | -2.60% | 6.1만 |
|---|
| 2026.08.04 | ₩11,752 | ₩12,060 | ₩11,537 | ₩11,725 | -0.23% | 5.6만 |
|---|
| 2026.08.03 | ₩11,577 | ₩11,792 | ₩11,309 | ₩11,738 | +1.39% | 5.4만 |
|---|
| 2026.07.31 | ₩11,537 | ₩11,631 | ₩11,282 | ₩11,322 | -1.86% | 7.6만 |
|---|
| 2026.07.30 | ₩11,738 | ₩11,779 | ₩11,349 | ₩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 | ₩10,960 | ₩11,738 | +1.16% | 6.2만 |
|---|
| 2026.07.27 | ₩11,068 | ₩11,550 | ₩11,054 | ₩11,483 | +3.76% | 8.1만 |
|---|
| 2026.07.24 | ₩10,933 | ₩11,054 | ₩10,746 | ₩10,933 | 0.00% | 4.7만 |
|---|
| 2026.07.23 | ₩10,732 | ₩11,027 | ₩10,424 | ₩10,759 | +0.25% | 9.4만 |
|---|
| 2026.07.22 | ₩11,242 | ₩11,282 | ₩10,746 | ₩10,786 | -4.06% | 7.4만 |
|---|
| 2026.07.21 | ₩11,510 | ₩11,591 | ₩11,148 | ₩11,282 | -1.98% | 6.6만 |
|---|
| 2026.07.20 | ₩11,711 | ₩11,872 | ₩11,591 | ₩11,671 | -0.34% | 3.3만 |
|---|
| 2026.07.17 | ₩11,966 | ₩12,168 | ₩11,738 | ₩11,819 | -1.23% | 6만 |
|---|
| 2026.07.16 | ₩12,047 | ₩12,288 | ₩12,033 | ₩12,208 | +1.34% | 4.9만 |
|---|
| 2026.07.15 | ₩11,792 | ₩12,235 | ₩11,792 | ₩11,993 | +1.71% | 9.6만 |
|---|
| 2026.07.14 | ₩11,846 | ₩12,127 | ₩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 | ₩11,832 | ₩11,953 | -1.22% | 3.6만 |
|---|
| 2026.07.09 | ₩12,074 | ₩12,141 | ₩11,872 | ₩11,980 | -0.78% | 3.9만 |
|---|
| 2026.07.08 | ₩12,114 | ₩12,194 | ₩11,940 | ₩12,087 | -0.22% | 5.9만 |
|---|
| 2026.07.07 | ₩12,959 | ₩13,053 | ₩12,221 | ₩12,288 | -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 | ₩12,704 | ₩13,107 | +2.30% | 7.3만 |
|---|
| 2026.07.01 | ₩12,221 | ₩12,892 | ₩12,194 | ₩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 | ₩12,355 | -1.39% | 11.4만 |
|---|
| 2026.06.26 | ₩11,550 | ₩12,342 | ₩11,550 | ₩12,329 | +6.74% | 30.8만 |
|---|
| 2026.06.25 | ₩11,913 | ₩11,993 | ₩11,577 | ₩11,604 | -2.59% | 6만 |
|---|
| 2026.06.24 | ₩12,127 | ₩12,382 | ₩11,832 | ₩12,007 | -1.00% | 5.1만 |
|---|
| 2026.06.23 | ₩12,007 | ₩12,436 | ₩12,007 | ₩12,221 | +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 | ₩12,261 | ₩12,409 | +0.11% | 7.7만 |
|---|
| 2026.06.17 | ₩12,597 | ₩12,865 | ₩12,302 | ₩12,396 | -1.60% | 4.2만 |
|---|
| 2026.06.16 | ₩13,133 | ₩13,281 | ₩12,476 | ₩12,570 | -4.29% | 14.6만 |
|---|
| 2026.06.15 | ₩12,691 | ₩13,442 | ₩12,637 | ₩12,986 | +2.33% | 8.1만 |
|---|
| 2026.06.12 | ₩12,865 | ₩12,999 | ₩12,516 | ₩12,624 | -1.88% | 8.5만 |
|---|
| 2026.06.11 | ₩13,321 | ₩13,415 | ₩12,771 | ₩13,026 | -2.22% | 9.3만 |
|---|
| 2026.06.10 | ₩13,201 | ₩13,724 | ₩13,201 | ₩13,308 | +0.81% | 6만 |
|---|
| 2026.06.09 | ₩13,254 | ₩14,073 | ₩13,214 | ₩13,375 | +0.91% | 4.3만 |
|---|
| 2026.06.08 | ₩13,415 | ₩13,670 | ₩13,388 | ₩13,455 | +0.30% | 4.6만 |
|---|
| 2026.06.05 | ₩13,549 | ₩13,751 | ₩13,294 | ₩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 | ₩13,549 | -1.94% | 9.4만 |
|---|
| 2026.06.02 | ₩14,166 | ₩14,314 | ₩13,844 | ₩14,032 | -0.95% | 4.8만 |
|---|
| 2026.06.01 | ₩13,764 | ₩14,153 | ₩13,616 | ₩14,113 | +2.53% | 7.7만 |
|---|
| 2026.05.29 | ₩14,059 | ₩14,314 | ₩13,831 | ₩13,858 | -1.43% | 7.9만 |
|---|
| 2026.05.28 | ₩13,697 | ₩14,327 | ₩13,657 | ₩14,166 | +3.43% | 7.9만 |
|---|
| 2026.05.27 | ₩13,549 | ₩14,059 | ₩13,482 | ₩13,844 | +2.18% | 7.6만 |
|---|
| 2026.05.26 | ₩13,590 | ₩13,952 | ₩13,294 | ₩13,590 | 0.00% | 6.3만 |
|---|
| 2026.05.22 | ₩13,402 | ₩13,804 | ₩13,402 | ₩13,563 | +1.20% | 6.1만 |
|---|
| 2026.05.21 | ₩12,812 | ₩13,455 | ₩12,677 | ₩13,402 | +4.61% | 8.9만 |
|---|
| 2026.05.20 | ₩13,107 | ₩13,402 | ₩12,905 | ₩13,053 | -0.41% | 9만 |
|---|
| 2026.05.19 | ₩13,415 | ₩13,670 | ₩13,160 | ₩13,214 | -1.50% | 7.4만 |
|---|
| 2026.05.18 | ₩12,879 | ₩13,482 | ₩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 | ₩12,221 | ₩12,409 | ₩12,007 | ₩12,208 | -0.11% | 13만 |
|---|
| 2026.05.13 | ₩12,355 | ₩12,409 | ₩11,993 | ₩12,101 | -2.06% | 12.2만 |
|---|
| 2026.05.12 | ₩12,999 | ₩13,026 | ₩12,369 | ₩12,530 | -3.61% | 13.7만 |
|---|
| 2026.05.11 | ₩13,630 | ₩13,684 | ₩12,905 | ₩13,160 | -3.44% | 10.8만 |
|---|
| 2026.05.08 | ₩13,455 | ₩13,764 | ₩13,147 | ₩13,724 | +1.99% | 11.7만 |
|---|
| 2026.05.07 | ₩13,268 | ₩13,885 | ₩13,268 | ₩13,616 | +2.63% | 12.2만 |
|---|
| 2026.05.06 | ₩13,549 | ₩13,549 | ₩12,771 | ₩13,040 | -3.76% | 14만 |
|---|
| 2026.05.05 | ₩13,388 | ₩14,140 | ₩13,388 | ₩13,643 | +1.90% | 11.5만 |
|---|
| 2026.05.04 | ₩13,335 | ₩14,005 | ₩13,308 | ₩13,375 | +0.30% | 24.7만 |
|---|
| 2026.05.01 | ₩13,402 | ₩13,616 | ₩12,771 | ₩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 | ₩12,543 | ₩11,604 | ₩11,899 | +0.91% | 24.6만 |
|---|
| 2026.04.28 | ₩12,221 | ₩12,396 | ₩11,618 | ₩11,644 | -4.72% | 25.9만 |
|---|
| 2026.04.27 | ₩12,999 | ₩13,107 | ₩11,738 | ₩12,007 | -7.64% | 72.5만 |
|---|
| 2026.04.24 | ₩10,061 | ₩11,296 | ₩9,874 | ₩10,893 | +8.27% | 43.8만 |
|---|
| 2026.04.23 | ₩10,759 | ₩10,920 | ₩10,102 | ₩10,128 | -5.86% | 6.5만 |
|---|
| 2026.04.22 | ₩10,839 | ₩11,161 | ₩10,719 | ₩10,907 | +0.62% | 4.8만 |
|---|
| 2026.04.21 | ₩11,255 | ₩11,577 | ₩10,638 | ₩10,746 | -4.53% | 9.1만 |
|---|
| 2026.04.20 | ₩10,826 | ₩11,148 | ₩10,826 | ₩11,094 | +2.48% | 7.7만 |
|---|
| 2026.04.17 | ₩10,665 | ₩10,974 | ₩10,611 | ₩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 | ₩10,799 | ₩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 | ₩9,605 | -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 | ₩10,289 | ₩10,383 | ₩9,994 | ₩10,088 | -1.96% | 6.9만 |
|---|
| 2026.04.06 | ₩10,075 | ₩10,357 | ₩9,941 | ₩10,209 | +1.33% | 13.9만 |
|---|
| 2026.04.02 | ₩9,981 | ₩10,249 | ₩9,833 | ₩10,142 | +1.61% | 10.5만 |
|---|
| 2026.04.01 | ₩10,236 | ₩10,330 | ₩9,927 | ₩10,061 | -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 | ₩9,766 | ₩9,833 | -3.93% | 8.9만 |
|---|
| 2026.03.25 | ₩10,330 | ₩10,437 | ₩9,941 | ₩10,102 | -2.21% | 9.7만 |
|---|
| 2026.03.24 | ₩10,746 | ₩10,933 | ₩10,061 | ₩10,169 | -5.37% | 14.4만 |
|---|
| 2026.03.23 | ₩10,893 | ₩11,014 | ₩10,638 | ₩10,826 | -0.62% | 15만 |
|---|
| 2026.03.20 | ₩10,585 | ₩10,786 | ₩10,410 | ₩10,786 | +1.90% | 29.3만 |
|---|
| 2026.03.19 | ₩10,504 | ₩10,759 | ₩10,410 | ₩10,598 | +0.89% | 9.3만 |
|---|
| 2026.03.18 | ₩10,772 | ₩11,068 | ₩10,518 | ₩10,665 | -1.00% | 12.7만 |
|---|
| 2026.03.17 | ₩10,678 | ₩11,027 | ₩10,665 | ₩10,799 | +1.13% | 17.9만 |
|---|
| 2026.03.16 | ₩10,558 | ₩11,000 | ₩10,558 | ₩10,759 | +1.91% | 9.9만 |
|---|
| 2026.03.13 | ₩10,732 | ₩10,759 | ₩10,464 | ₩10,611 | -1.13% | 14만 |
|---|
| 2026.03.12 | ₩10,933 | ₩11,054 | ₩10,571 | ₩10,732 | -1.84% | 13.4만 |
|---|
| 2026.03.11 | ₩11,255 | ₩11,349 | ₩10,853 | ₩10,987 | -2.38% | 10.8만 |
|---|
| 2026.03.10 | ₩11,537 | ₩11,537 | ₩11,014 | ₩11,255 | -2.44% | 9.3만 |
|---|
| 2026.03.09 | ₩11,416 | ₩11,631 | ₩11,000 | ₩11,631 | +1.88% | 15.1만 |
|---|
| 2026.03.06 | ₩11,846 | ₩11,966 | ₩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 | ₩11,349 | ₩11,698 | +1.40% | 21.5만 |
|---|
| 2026.03.03 | ₩11,403 | ₩11,550 | ₩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 | ₩11,872 | ₩12,101 | ₩11,618 | ₩11,671 | -1.69% | 8.2만 |
|---|
| 2026.02.26 | ₩11,537 | ₩11,993 | ₩11,443 | ₩11,899 | +3.14% | 46.8만 |
|---|
| 2026.02.25 | ₩11,322 | ₩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 | ₩12,154 | ₩12,302 | ₩11,899 | ₩12,060 | -0.77% | 12.6만 |
|---|
| 2026.02.18 | ₩13,281 | ₩13,536 | ₩11,980 | ₩12,342 | -7.07% | 18.1만 |
|---|
| 2026.02.17 | ₩13,804 | ₩14,032 | ₩13,469 | ₩13,536 | -1.94% | 8.9만 |
|---|
| 2026.02.13 | ₩13,898 | ₩14,073 | ₩13,710 | ₩13,804 | -0.68% | 4.2만 |
|---|
| 2026.02.12 | ₩13,952 | ₩14,126 | ₩13,281 | ₩13,777 | -1.25% | 7.6만 |
|---|
| 2026.02.11 | ₩14,341 | ₩14,421 | ₩13,764 | ₩13,844 | -3.46% | 5.8만 |
|---|
| 2026.02.10 | ₩14,019 | ₩14,408 | ₩14,019 | ₩14,260 | +1.72% | 8.1만 |
|---|
| 2026.02.09 | ₩13,885 | ₩14,274 | ₩13,764 | ₩14,005 | +0.87% | 7.1만 |
|---|
| 2026.02.06 | ₩13,764 | ₩14,193 | ₩13,737 | ₩13,898 | +0.97% | 5.9만 |
|---|
| 2026.02.05 | ₩14,046 | ₩14,193 | ₩13,563 | ₩13,590 | -3.25% | 8.8만 |
|---|
| 2026.02.04 | ₩13,938 | ₩14,234 | ₩13,563 | ₩14,113 | +1.25% | 7.2만 |
|---|
| 2026.02.03 | ₩14,555 | ₩14,784 | ₩13,455 | ₩13,912 | -4.42% | 9.4만 |
|---|
| 2026.02.02 | ₩14,274 | ₩14,864 | ₩14,274 | ₩14,623 | +2.44% | 7.9만 |
|---|
| 2026.01.30 | ₩14,327 | ₩14,488 | ₩14,099 | ₩14,247 | -0.56% | 7.7만 |
|---|
| 2026.01.29 | ₩14,421 | ₩14,757 | ₩14,314 | ₩14,421 | 0.00% | 6.7만 |
|---|
| 2026.01.28 | ₩14,945 | ₩14,998 | ₩14,314 | ₩14,368 | -3.86% | 7.2만 |
|---|
| 2026.01.27 | ₩14,824 | ₩14,945 | ₩14,515 | ₩14,931 | +0.72% | 5.3만 |
|---|
| 2026.01.26 | ₩14,609 | ₩14,971 | ₩14,609 | ₩14,958 | +2.39% | 5.9만 |
|---|
| 2026.01.23 | ₩14,797 | ₩15,253 | ₩14,582 | ₩14,716 | -0.54% | 7만 |
|---|
| 2026.01.22 | ₩14,730 | ₩15,320 | ₩14,730 | ₩15,012 | +1.91% | 9만 |
|---|
| 2026.01.21 | ₩14,596 | ₩14,770 | ₩14,408 | ₩14,636 | +0.28% | 10.8만 |
|---|
| 2026.01.20 | ₩14,341 | ₩14,770 | ₩14,341 | ₩14,649 | +2.15% | 11.4만 |
|---|
| 2026.01.16 | ₩14,716 | ₩14,810 | ₩14,421 | ₩14,542 | -1.19% | 9.4만 |
|---|
| 2026.01.15 | ₩14,730 | ₩15,106 | ₩14,636 | ₩14,784 | +0.36% | 12.3만 |
|---|
| 2026.01.14 | ₩14,985 | ₩15,226 | ₩14,716 | ₩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 | ₩15,320 | ₩15,588 | -0.68% | 13.1만 |
|---|
| 2026.01.09 | ₩15,629 | ₩16,299 | ₩15,186 | ₩15,548 | -0.52% | 11.8만 |
|---|
| 2026.01.08 | ₩15,575 | ₩15,870 | ₩15,387 | ₩15,629 | +0.34% | 9.8만 |
|---|
| 2026.01.07 | ₩15,857 | ₩16,367 | ₩15,696 | ₩15,870 | +0.08% | 6.1만 |
|---|
| 2026.01.06 | ₩15,991 | ₩15,991 | ₩15,441 | ₩15,776 | -1.34% | 10.2만 |
|---|
| 2026.01.05 | ₩15,830 | ₩16,689 | ₩15,830 | ₩16,138 | +1.95% | 10.4만 |
|---|
| 2026.01.02 | ₩16,648 | ₩16,742 | ₩15,817 | ₩15,884 | -4.59% | 7만 |
|---|
| 2025.12.31 | ₩16,474 | ₩16,903 | ₩16,071 | ₩16,595 | +0.73% | 13.1만 |
|---|
| 2025.12.30 | ₩17,171 | ₩17,426 | ₩16,393 | ₩16,460 | -4.14% | 8.4만 |
|---|
| 2025.12.29 | ₩17,507 | ₩17,574 | ₩17,171 | ₩17,279 | -1.30% | 21만 |
|---|
| 2025.12.26 | ₩17,923 | ₩18,043 | ₩17,507 | ₩17,601 | -1.80% | 4.3만 |
|---|
| 2025.12.24 | ₩17,869 | ₩18,084 | ₩17,493 | ₩17,976 | +0.60% | 7.6만 |
|---|
| 2025.12.23 | ₩17,560 | ₩17,869 | ₩17,319 | ₩17,869 | +1.76% | 18.7만 |
|---|
| 2025.12.22 | ₩17,480 | ₩18,043 | ₩17,346 | ₩17,762 | +1.61% | 11.1만 |
|---|
| 2025.12.19 | ₩16,313 | ₩17,802 | ₩16,313 | ₩17,440 | +6.91% | 11.8만 |
|---|
| 2025.12.18 | ₩17,842 | ₩17,936 | ₩17,386 | ₩17,534 | -1.73% | 8.1만 |
|---|
| 2025.12.17 | ₩18,043 | ₩18,473 | ₩17,721 | ₩17,775 | -1.49% | 8.5만 |
|---|
| 2025.12.16 | ₩17,641 | ₩18,070 | ₩17,265 | ₩17,775 | +0.76% | 17.1만 |
|---|
| 2025.12.15 | ₩18,070 | ₩18,070 | ₩17,359 | ₩17,426 | -3.56% | 5.2만 |
|---|
| 2025.12.12 | ₩18,500 | ₩18,607 | ₩17,950 | ₩17,976 | -2.83% | 4.6만 |
|---|
| 2025.12.11 | ₩18,446 | ₩18,620 | ₩18,298 | ₩18,500 | +0.29% | 5.2만 |
|---|
| 2025.12.10 | ₩18,272 | ₩18,607 | ₩18,070 | ₩18,446 | +0.95% | 16.4만 |
|---|
| 2025.12.09 | ₩18,097 | ₩18,432 | ₩18,097 | ₩18,204 | +0.59% | 5.7만 |
|---|
| 2025.12.08 | ₩18,298 | ₩18,634 | ₩18,137 | ₩18,178 | -0.66% | 3.1만 |
|---|
| 2025.12.05 | ₩18,097 | ₩18,298 | ₩17,601 | ₩18,164 | +0.37% | 4.1만 |
|---|
| 2025.12.04 | ₩18,379 | ₩18,929 | ₩18,057 | ₩18,151 | -1.24% | 5.7만 |
|---|
| 2025.12.03 | ₩17,332 | ₩18,714 | ₩17,104 | ₩18,204 | +5.03% | 12.6만 |
|---|
| 2025.12.02 | ₩17,239 | ₩17,708 | ₩17,145 | ₩17,332 | +0.54% | 2.8만 |
|---|
| 2025.12.01 | ₩17,856 | ₩18,097 | ₩17,225 | ₩17,265 | -3.31% | 4.8만 |
|---|
| 2025.11.28 | ₩17,976 | ₩18,111 | ₩17,695 | ₩18,084 | +0.60% | 3.5만 |
|---|
| 2025.11.26 | ₩17,426 | ₩18,003 | ₩17,319 | ₩17,976 | +3.16% | 6.6만 |
|---|
| 2025.11.25 | ₩17,480 | ₩17,869 | ₩17,440 | ₩17,641 | +0.92% | 7.9만 |
|---|
| 2025.11.24 | ₩18,432 | ₩18,486 | ₩17,306 | ₩17,426 | -5.46% | 9.1만 |
|---|
| 2025.11.21 | ₩17,936 | ₩18,728 | ₩17,493 | ₩18,379 | +2.47% | 9.2만 |
|---|
| 2025.11.20 | ₩18,781 | ₩18,848 | ₩17,641 | ₩17,896 | -4.71% | 11.4만 |
|---|
| 2025.11.19 | ₩18,795 | ₩18,996 | ₩18,540 | ₩18,714 | -0.43% | 6.7만 |
|---|
| 2025.11.18 | ₩19,519 | ₩19,519 | ₩18,714 | ₩18,915 | -3.09% | 8.9만 |
|---|
| 2025.11.17 | ₩20,123 | ₩20,257 | ₩18,781 | ₩19,519 | -3.00% | 13.2만 |
|---|
| 2025.11.14 | ₩20,123 | ₩20,686 | ₩19,694 | ₩20,176 | +0.27% | 7.1만 |
|---|
| 2025.11.13 | ₩19,962 | ₩20,351 | ₩19,962 | ₩20,123 | +0.81% | 6.4만 |
|---|
| 2025.11.12 | ₩20,163 | ₩20,713 | ₩20,109 | ₩20,190 | +0.13% | 4.5만 |
|---|
| 2025.11.11 | ₩20,217 | ₩20,337 | ₩20,083 | ₩20,136 | -0.40% | 3.5만 |
|---|
| 2025.11.10 | ₩20,203 | ₩20,539 | ₩19,989 | ₩20,123 | -0.40% | 3.6만 |
|---|
| 2025.11.07 | ₩20,056 | ₩20,190 | ₩19,009 | ₩20,150 | +0.47% | 4.6만 |
|---|
| 2025.11.06 | ₩20,592 | ₩20,606 | ₩19,989 | ₩20,136 | -2.21% | 4.3만 |
|---|
| 2025.11.05 | ₩20,123 | ₩20,592 | ₩19,935 | ₩20,566 | +2.20% | 3.1만 |
|---|
| 2025.11.04 | ₩20,123 | ₩20,230 | ₩19,787 | ₩20,150 | +0.13% | 6.1만 |
|---|
| 2025.11.03 | ₩20,015 | ₩20,297 | ₩19,895 | ₩20,150 | +0.67% | 3.4만 |
|---|
| 2025.10.31 | ₩20,002 | ₩20,431 | ₩19,948 | ₩20,136 | +0.67% | 4.7만 |
|---|
| 2025.10.30 | ₩19,948 | ₩20,458 | ₩19,251 | ₩20,203 | +1.28% | 3.2만 |
|---|
| 2025.10.29 | ₩20,673 | ₩20,740 | ₩20,069 | ₩20,176 | -2.40% | 4.6만 |
|---|
| 2025.10.28 | ₩20,431 | ₩20,753 | ₩20,163 | ₩20,740 | +1.51% | 4만 |
|---|
| 2025.10.27 | ₩21,129 | ₩21,196 | ₩20,378 | ₩20,445 | -3.24% | 3.6만 |
|---|
| 2025.10.24 | ₩20,995 | ₩21,102 | ₩20,901 | ₩21,022 | +0.13% | 4만 |
|---|
| 2025.10.23 | ₩20,257 | ₩21,008 | ₩20,257 | ₩20,820 | +2.78% | 4.1만 |
|---|
| 2025.10.22 | ₩20,337 | ₩20,673 | ₩20,123 | ₩20,351 | +0.07% | 4.1만 |
|---|
| 2025.10.21 | ₩20,364 | ₩20,713 | ₩19,962 | ₩20,176 | -0.92% | 4.5만 |
|---|
| 2025.10.20 | ₩19,828 | ₩20,498 | ₩19,694 | ₩20,405 | +2.91% | 5.2만 |
|---|
| 2025.10.17 | ₩18,915 | ₩19,881 | ₩18,915 | ₩19,667 | +3.97% | 7.8만 |
|---|
| 2025.10.16 | ₩19,211 | ₩19,358 | ₩18,889 | ₩19,157 | -0.28% | 6.6만 |
|---|
| 2025.10.15 | ₩19,345 | ₩19,680 | ₩19,036 | ₩19,184 | -0.83% | 7.7만 |
|---|
| 2025.10.14 | ₩19,398 | ₩19,734 | ₩19,170 | ₩19,372 | -0.14% | 5.4만 |
|---|
| 2025.10.13 | ₩19,452 | ₩19,962 | ₩19,385 | ₩19,761 | +1.59% | 5.9만 |
|---|
| 2025.10.10 | ₩20,230 | ₩20,700 | ₩19,063 | ₩19,170 | -5.24% | 3.6만 |
|---|