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 | ₩10,447 | ₩10,514 | ₩10,206 | ₩10,514 | +0.64% | 6.7만 |
| 2026.10.08 | ₩10,447 | ₩10,501 | ₩10,233 | ₩10,447 | 0.00% | 6.7만 |
| 2026.10.07 | ₩10,608 | ₩10,608 | ₩10,380 | ₩10,487 | -1.13% | 5.8만 |
| 2026.10.06 | ₩10,862 | ₩10,902 | ₩10,474 | ₩10,715 | -1.35% | 10.1만 |
| 2026.10.05 | ₩10,715 | ₩10,915 | ₩10,715 | ₩10,808 | +0.87% | 7만 |
| 2026.10.02 | ₩11,196 | ₩11,277 | ₩10,648 | ₩10,822 | -3.35% | 4.3만 |
| 2026.10.01 | ₩11,237 | ₩11,330 | ₩10,942 | ₩11,170 | -0.60% | 11.3만 |
| 2026.09.30 | ₩10,915 | ₩11,250 | ₩10,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,196 |
| +2.57% |
| 14.9만 |
| 2026.09.29 | ₩10,434 | ₩10,915 | ₩10,247 | ₩10,915 | +4.62% | 9.9만 |
|---|
| 2026.09.28 | ₩11,009 | ₩11,103 | ₩10,822 | ₩10,969 | -0.36% | 7.2만 |
|---|
| 2026.09.25 | ₩10,996 | ₩11,156 | ₩10,889 | ₩11,009 | +0.12% | 6.5만 |
|---|
| 2026.09.24 | ₩10,862 | ₩11,076 | ₩10,715 | ₩11,063 | +1.85% | 6.8만 |
|---|
| 2026.09.23 | ₩10,889 | ₩11,022 | ₩10,768 | ₩10,942 | +0.49% | 5.2만 |
|---|
| 2026.09.22 | ₩11,129 | ₩11,210 | ₩10,969 | ₩10,996 | -1.20% | 5.4만 |
|---|
| 2026.09.21 | ₩11,049 | ₩11,196 | ₩10,849 | ₩11,036 | -0.12% | 7.8만 |
|---|
| 2026.09.18 | ₩11,410 | ₩11,410 | ₩10,742 | ₩10,956 | -3.99% | 13.3만 |
|---|
| 2026.09.17 | ₩11,156 | ₩11,491 | ₩11,143 | ₩11,357 | +1.80% | 10만 |
|---|
| 2026.09.16 | ₩10,902 | ₩11,129 | ₩10,782 | ₩11,022 | +1.10% | 6.5만 |
|---|
| 2026.09.15 | ₩11,103 | ₩11,116 | ₩10,808 | ₩10,969 | -1.20% | 8.6만 |
|---|
| 2026.09.14 | ₩10,795 | ₩11,424 | ₩10,795 | ₩11,116 | +2.97% | 11.3만 |
|---|
| 2026.09.11 | ₩10,447 | ₩10,782 | ₩10,407 | ₩10,701 | +2.43% | 6.8만 |
|---|
| 2026.09.10 | ₩10,447 | ₩10,648 | ₩10,193 | ₩10,554 | +1.02% | 13.6만 |
|---|
| 2026.09.09 | ₩10,367 | ₩10,742 | ₩10,367 | ₩10,528 | +1.55% | 18.6만 |
|---|
| 2026.09.08 | ₩10,554 | ₩10,635 | ₩10,367 | ₩10,447 | -1.01% | 7.9만 |
|---|
| 2026.09.04 | ₩10,487 | ₩10,661 | ₩10,434 | ₩10,594 | +1.02% | 4.7만 |
|---|
| 2026.09.03 | ₩10,715 | ₩10,768 | ₩10,514 | ₩10,581 | -1.25% | 9.3만 |
|---|
| 2026.09.02 | ₩10,594 | ₩10,675 | ₩10,367 | ₩10,568 | -0.25% | 5.5만 |
|---|
| 2026.09.01 | ₩10,635 | ₩10,835 | ₩10,514 | ₩10,608 | -0.25% | 5.2만 |
|---|
| 2026.08.31 | ₩10,969 | ₩11,170 | ₩10,528 | ₩10,715 | -2.32% | 11.2만 |
|---|
| 2026.08.28 | ₩10,621 | ₩11,156 | ₩10,421 | ₩11,103 | +4.53% | 20만 |
|---|
| 2026.08.27 | ₩10,528 | ₩10,942 | ₩10,367 | ₩10,635 | +1.02% | 7.1만 |
|---|
| 2026.08.26 | ₩10,795 | ₩10,835 | ₩10,327 | ₩10,501 | -2.73% | 6만 |
|---|
| 2026.08.25 | ₩10,528 | ₩11,210 | ₩9,859 | ₩10,822 | +2.80% | 28.7만 |
|---|
| 2026.08.24 | ₩10,782 | ₩10,822 | ₩10,474 | ₩10,661 | -1.12% | 4.8만 |
|---|
| 2026.08.21 | ₩10,675 | ₩11,143 | ₩10,327 | ₩10,701 | +0.25% | 3.6만 |
|---|
| 2026.08.20 | ₩10,889 | ₩11,196 | ₩10,434 | ₩10,675 | -1.97% | 5.9만 |
|---|
| 2026.08.19 | ₩10,889 | ₩11,183 | ₩10,808 | ₩10,889 | 0.00% | 5.2만 |
|---|
| 2026.08.18 | ₩11,009 | ₩11,250 | ₩10,808 | ₩10,862 | -1.34% | 3.6만 |
|---|
| 2026.08.17 | ₩11,237 | ₩11,397 | ₩10,768 | ₩10,849 | -3.45% | 7.7만 |
|---|
| 2026.08.14 | ₩11,705 | ₩11,705 | ₩11,129 | ₩11,397 | -2.63% | 4.7만 |
|---|
| 2026.08.13 | ₩11,330 | ₩11,638 | ₩11,049 | ₩11,598 | +2.36% | 4.2만 |
|---|
| 2026.08.12 | ₩11,317 | ₩11,491 | ₩11,036 | ₩11,223 | -0.83% | 5.6만 |
|---|
| 2026.08.11 | ₩11,303 | ₩11,598 | ₩11,303 | ₩11,464 | +1.42% | 3.6만 |
|---|
| 2026.08.10 | ₩11,571 | ₩11,772 | ₩11,237 | ₩11,290 | -2.43% | 5만 |
|---|
| 2026.08.07 | ₩11,464 | ₩11,812 | ₩11,384 | ₩11,691 | +1.98% | 4.2만 |
|---|
| 2026.08.06 | ₩11,665 | ₩11,678 | ₩11,277 | ₩11,598 | -0.57% | 3.5만 |
|---|
| 2026.08.05 | ₩11,825 | ₩11,825 | ₩11,156 | ₩11,517 | -2.60% | 6.1만 |
|---|
| 2026.08.04 | ₩11,718 | ₩12,026 | ₩11,504 | ₩11,691 | -0.23% | 5.6만 |
|---|
| 2026.08.03 | ₩11,544 | ₩11,758 | ₩11,277 | ₩11,705 | +1.39% | 5.4만 |
|---|
| 2026.07.31 | ₩11,504 | ₩11,598 | ₩11,250 | ₩11,290 | -1.86% | 7.6만 |
|---|
| 2026.07.30 | ₩11,705 | ₩11,745 | ₩11,317 | ₩11,558 | -1.26% | 6.6만 |
|---|
| 2026.07.29 | ₩11,879 | ₩11,986 | ₩11,491 | ₩11,785 | -0.79% | 5.4만 |
|---|
| 2026.07.28 | ₩11,571 | ₩11,919 | ₩10,929 | ₩11,705 | +1.16% | 6.2만 |
|---|
| 2026.07.27 | ₩11,036 | ₩11,517 | ₩11,022 | ₩11,451 | +3.76% | 8.1만 |
|---|
| 2026.07.24 | ₩10,902 | ₩11,022 | ₩10,715 | ₩10,902 | 0.00% | 4.7만 |
|---|
| 2026.07.23 | ₩10,701 | ₩10,996 | ₩10,394 | ₩10,728 | +0.25% | 9.4만 |
|---|
| 2026.07.22 | ₩11,210 | ₩11,250 | ₩10,715 | ₩10,755 | -4.06% | 7.4만 |
|---|
| 2026.07.21 | ₩11,477 | ₩11,558 | ₩11,116 | ₩11,250 | -1.98% | 6.6만 |
|---|
| 2026.07.20 | ₩11,678 | ₩11,838 | ₩11,558 | ₩11,638 | -0.34% | 3.3만 |
|---|
| 2026.07.17 | ₩11,932 | ₩12,133 | ₩11,705 | ₩11,785 | -1.23% | 6만 |
|---|
| 2026.07.16 | ₩12,012 | ₩12,253 | ₩11,999 | ₩12,173 | +1.34% | 4.9만 |
|---|
| 2026.07.15 | ₩11,758 | ₩12,200 | ₩11,758 | ₩11,959 | +1.71% | 9.6만 |
|---|
| 2026.07.14 | ₩11,812 | ₩12,093 | ₩11,745 | ₩11,758 | -0.45% | 2.5만 |
|---|
| 2026.07.13 | ₩11,945 | ₩12,213 | ₩11,879 | ₩11,986 | +0.34% | 5.3만 |
|---|
| 2026.07.10 | ₩12,066 | ₩12,133 | ₩11,798 | ₩11,919 | -1.22% | 3.6만 |
|---|
| 2026.07.09 | ₩12,039 | ₩12,106 | ₩11,838 | ₩11,945 | -0.78% | 3.9만 |
|---|
| 2026.07.08 | ₩12,079 | ₩12,160 | ₩11,905 | ₩12,052 | -0.22% | 5.9만 |
|---|
| 2026.07.07 | ₩12,922 | ₩13,016 | ₩12,186 | ₩12,253 | -5.18% | 5.4만 |
|---|
| 2026.07.06 | ₩12,949 | ₩13,083 | ₩12,494 | ₩12,681 | -2.07% | 5.8만 |
|---|
| 2026.07.02 | ₩12,775 | ₩13,203 | ₩12,668 | ₩13,069 | +2.30% | 7.3만 |
|---|
| 2026.07.01 | ₩12,186 | ₩12,855 | ₩12,160 | ₩12,788 | +4.94% | 6.5만 |
|---|
| 2026.06.30 | ₩12,133 | ₩12,173 | ₩11,812 | ₩12,039 | -0.77% | 7.5만 |
|---|
| 2026.06.29 | ₩12,494 | ₩12,494 | ₩11,785 | ₩12,320 | -1.39% | 11.4만 |
|---|
| 2026.06.26 | ₩11,517 | ₩12,307 | ₩11,517 | ₩12,293 | +6.74% | 30.8만 |
|---|
| 2026.06.25 | ₩11,879 | ₩11,959 | ₩11,544 | ₩11,571 | -2.59% | 6만 |
|---|
| 2026.06.24 | ₩12,093 | ₩12,347 | ₩11,798 | ₩11,972 | -1.00% | 5.1만 |
|---|
| 2026.06.23 | ₩11,972 | ₩12,400 | ₩11,972 | ₩12,186 | +1.79% | 6만 |
|---|
| 2026.06.22 | ₩12,240 | ₩12,360 | ₩11,852 | ₩11,986 | -2.08% | 5.6만 |
|---|
| 2026.06.18 | ₩12,360 | ₩12,467 | ₩12,226 | ₩12,374 | +0.11% | 7.7만 |
|---|
| 2026.06.17 | ₩12,561 | ₩12,828 | ₩12,267 | ₩12,360 | -1.60% | 4.2만 |
|---|
| 2026.06.16 | ₩13,096 | ₩13,243 | ₩12,440 | ₩12,534 | -4.29% | 14.6만 |
|---|
| 2026.06.15 | ₩12,654 | ₩13,404 | ₩12,601 | ₩12,949 | +2.33% | 8.1만 |
|---|
| 2026.06.12 | ₩12,828 | ₩12,962 | ₩12,481 | ₩12,588 | -1.88% | 8.5만 |
|---|
| 2026.06.11 | ₩13,283 | ₩13,377 | ₩12,735 | ₩12,989 | -2.22% | 9.3만 |
|---|
| 2026.06.10 | ₩13,163 | ₩13,684 | ₩13,163 | ₩13,270 | +0.81% | 6만 |
|---|
| 2026.06.09 | ₩13,216 | ₩14,032 | ₩13,176 | ₩13,337 | +0.91% | 4.3만 |
|---|
| 2026.06.08 | ₩13,377 | ₩13,631 | ₩13,350 | ₩13,417 | +0.30% | 4.6만 |
|---|
| 2026.06.05 | ₩13,511 | ₩13,711 | ₩13,256 | ₩13,457 | -0.40% | 6.4만 |
|---|
| 2026.06.04 | ₩13,725 | ₩14,032 | ₩13,484 | ₩13,497 | -1.66% | 4.5만 |
|---|
| 2026.06.03 | ₩13,778 | ₩13,979 | ₩13,243 | ₩13,511 | -1.94% | 9.4만 |
|---|
| 2026.06.02 | ₩14,126 | ₩14,273 | ₩13,805 | ₩13,992 | -0.95% | 4.8만 |
|---|
| 2026.06.01 | ₩13,725 | ₩14,113 | ₩13,577 | ₩14,072 | +2.53% | 7.7만 |
|---|
| 2026.05.29 | ₩14,019 | ₩14,273 | ₩13,791 | ₩13,818 | -1.43% | 7.9만 |
|---|
| 2026.05.28 | ₩13,658 | ₩14,286 | ₩13,618 | ₩14,126 | +3.43% | 7.9만 |
|---|
| 2026.05.27 | ₩13,511 | ₩14,019 | ₩13,444 | ₩13,805 | +2.18% | 7.6만 |
|---|
| 2026.05.26 | ₩13,551 | ₩13,912 | ₩13,256 | ₩13,551 | 0.00% | 6.3만 |
|---|
| 2026.05.22 | ₩13,363 | ₩13,765 | ₩13,363 | ₩13,524 | +1.20% | 6.1만 |
|---|
| 2026.05.21 | ₩12,775 | ₩13,417 | ₩12,641 | ₩13,363 | +4.61% | 8.9만 |
|---|
| 2026.05.20 | ₩13,069 | ₩13,363 | ₩12,868 | ₩13,016 | -0.41% | 9만 |
|---|
| 2026.05.19 | ₩13,377 | ₩13,631 | ₩13,123 | ₩13,176 | -1.50% | 7.4만 |
|---|
| 2026.05.18 | ₩12,842 | ₩13,444 | ₩12,748 | ₩13,297 | +3.54% | 11.2만 |
|---|
| 2026.05.15 | ₩12,400 | ₩13,404 | ₩12,200 | ₩12,975 | +4.64% | 20.7만 |
|---|
| 2026.05.14 | ₩12,186 | ₩12,374 | ₩11,972 | ₩12,173 | -0.11% | 13만 |
|---|
| 2026.05.13 | ₩12,320 | ₩12,374 | ₩11,959 | ₩12,066 | -2.06% | 12.2만 |
|---|
| 2026.05.12 | ₩12,962 | ₩12,989 | ₩12,333 | ₩12,494 | -3.61% | 13.7만 |
|---|
| 2026.05.11 | ₩13,591 | ₩13,644 | ₩12,868 | ₩13,123 | -3.44% | 10.8만 |
|---|
| 2026.05.08 | ₩13,417 | ₩13,725 | ₩13,109 | ₩13,684 | +1.99% | 11.7만 |
|---|
| 2026.05.07 | ₩13,230 | ₩13,845 | ₩13,230 | ₩13,577 | +2.63% | 12.2만 |
|---|
| 2026.05.06 | ₩13,511 | ₩13,511 | ₩12,735 | ₩13,002 | -3.76% | 14만 |
|---|
| 2026.05.05 | ₩13,350 | ₩14,099 | ₩13,350 | ₩13,604 | +1.90% | 11.5만 |
|---|
| 2026.05.04 | ₩13,297 | ₩13,965 | ₩13,270 | ₩13,337 | +0.30% | 24.7만 |
|---|
| 2026.05.01 | ₩13,363 | ₩13,577 | ₩12,735 | ₩13,297 | -0.50% | 23.5만 |
|---|
| 2026.04.30 | ₩13,457 | ₩13,778 | ₩12,855 | ₩13,083 | -2.78% | 42.9만 |
|---|
| 2026.04.29 | ₩11,758 | ₩12,507 | ₩11,571 | ₩11,865 | +0.91% | 24.6만 |
|---|
| 2026.04.28 | ₩12,186 | ₩12,360 | ₩11,584 | ₩11,611 | -4.72% | 25.9만 |
|---|
| 2026.04.27 | ₩12,962 | ₩13,069 | ₩11,705 | ₩11,972 | -7.64% | 72.5만 |
|---|
| 2026.04.24 | ₩10,033 | ₩11,263 | ₩9,845 | ₩10,862 | +8.27% | 43.8만 |
|---|
| 2026.04.23 | ₩10,728 | ₩10,889 | ₩10,073 | ₩10,099 | -5.86% | 6.5만 |
|---|
| 2026.04.22 | ₩10,808 | ₩11,129 | ₩10,688 | ₩10,875 | +0.62% | 4.8만 |
|---|
| 2026.04.21 | ₩11,223 | ₩11,544 | ₩10,608 | ₩10,715 | -4.53% | 9.1만 |
|---|
| 2026.04.20 | ₩10,795 | ₩11,116 | ₩10,795 | ₩11,063 | +2.48% | 7.7만 |
|---|
| 2026.04.17 | ₩10,635 | ₩10,942 | ₩10,581 | ₩10,889 | +2.39% | 9.4만 |
|---|
| 2026.04.16 | ₩10,795 | ₩10,942 | ₩10,474 | ₩10,501 | -2.73% | 5.4만 |
|---|
| 2026.04.15 | ₩10,247 | ₩10,728 | ₩10,180 | ₩10,688 | +4.31% | 7.8만 |
|---|
| 2026.04.14 | ₩10,300 | ₩10,768 | ₩10,086 | ₩10,206 | -0.91% | 8.4만 |
|---|
| 2026.04.13 | ₩9,591 | ₩10,300 | ₩9,591 | ₩10,247 | +6.83% | 14만 |
|---|
| 2026.04.10 | ₩9,725 | ₩9,792 | ₩9,457 | ₩9,578 | -1.51% | 11.3만 |
|---|
| 2026.04.09 | ₩9,631 | ₩9,792 | ₩9,297 | ₩9,792 | +1.67% | 13.1만 |
|---|
| 2026.04.08 | ₩10,367 | ₩10,487 | ₩9,752 | ₩9,752 | -5.94% | 10.7만 |
|---|
| 2026.04.07 | ₩10,260 | ₩10,354 | ₩9,966 | ₩10,059 | -1.96% | 6.9만 |
|---|
| 2026.04.06 | ₩10,046 | ₩10,327 | ₩9,912 | ₩10,180 | +1.33% | 13.9만 |
|---|
| 2026.04.02 | ₩9,952 | ₩10,220 | ₩9,805 | ₩10,113 | +1.61% | 10.5만 |
|---|
| 2026.04.01 | ₩10,206 | ₩10,300 | ₩9,899 | ₩10,033 | -1.70% | 10.7만 |
|---|
| 2026.03.31 | ₩10,006 | ₩10,180 | ₩9,685 | ₩10,166 | +1.60% | 18.2만 |
|---|
| 2026.03.30 | ₩9,564 | ₩9,952 | ₩9,511 | ₩9,952 | +4.06% | 21.8만 |
|---|
| 2026.03.27 | ₩9,564 | ₩9,618 | ₩9,283 | ₩9,564 | 0.00% | 15.8만 |
|---|
| 2026.03.26 | ₩10,206 | ₩10,340 | ₩9,738 | ₩9,805 | -3.93% | 8.9만 |
|---|
| 2026.03.25 | ₩10,300 | ₩10,407 | ₩9,912 | ₩10,073 | -2.21% | 9.7만 |
|---|
| 2026.03.24 | ₩10,715 | ₩10,902 | ₩10,033 | ₩10,140 | -5.37% | 14.4만 |
|---|
| 2026.03.23 | ₩10,862 | ₩10,982 | ₩10,608 | ₩10,795 | -0.62% | 15만 |
|---|
| 2026.03.20 | ₩10,554 | ₩10,755 | ₩10,380 | ₩10,755 | +1.90% | 29.3만 |
|---|
| 2026.03.19 | ₩10,474 | ₩10,728 | ₩10,380 | ₩10,568 | +0.89% | 9.3만 |
|---|
| 2026.03.18 | ₩10,742 | ₩11,036 | ₩10,487 | ₩10,635 | -1.00% | 12.7만 |
|---|
| 2026.03.17 | ₩10,648 | ₩10,996 | ₩10,635 | ₩10,768 | +1.13% | 17.9만 |
|---|
| 2026.03.16 | ₩10,528 | ₩10,969 | ₩10,528 | ₩10,728 | +1.91% | 9.9만 |
|---|
| 2026.03.13 | ₩10,701 | ₩10,728 | ₩10,434 | ₩10,581 | -1.13% | 14만 |
|---|
| 2026.03.12 | ₩10,902 | ₩11,022 | ₩10,541 | ₩10,701 | -1.84% | 13.4만 |
|---|
| 2026.03.11 | ₩11,223 | ₩11,317 | ₩10,822 | ₩10,956 | -2.38% | 10.8만 |
|---|
| 2026.03.10 | ₩11,504 | ₩11,504 | ₩10,982 | ₩11,223 | -2.44% | 9.3만 |
|---|
| 2026.03.09 | ₩11,384 | ₩11,598 | ₩10,969 | ₩11,598 | +1.88% | 15.1만 |
|---|
| 2026.03.06 | ₩11,812 | ₩11,932 | ₩11,437 | ₩11,504 | -2.60% | 11.6만 |
|---|
| 2026.03.05 | ₩11,651 | ₩11,986 | ₩11,437 | ₩11,986 | +2.87% | 20.8만 |
|---|
| 2026.03.04 | ₩11,504 | ₩11,825 | ₩11,317 | ₩11,665 | +1.40% | 21.5만 |
|---|
| 2026.03.03 | ₩11,370 | ₩11,517 | ₩10,915 | ₩11,424 | +0.47% | 27.3만 |
|---|
| 2026.03.02 | ₩11,424 | ₩11,812 | ₩11,424 | ₩11,571 | +1.29% | 9.3만 |
|---|
| 2026.02.27 | ₩11,838 | ₩12,066 | ₩11,584 | ₩11,638 | -1.69% | 8.2만 |
|---|
| 2026.02.26 | ₩11,504 | ₩11,959 | ₩11,410 | ₩11,865 | +3.14% | 46.8만 |
|---|
| 2026.02.25 | ₩11,290 | ₩11,397 | ₩10,849 | ₩11,397 | +0.95% | 22.5만 |
|---|
| 2026.02.24 | ₩11,170 | ₩11,397 | ₩11,170 | ₩11,210 | +0.36% | 11.1만 |
|---|
| 2026.02.23 | ₩11,571 | ₩11,584 | ₩11,196 | ₩11,210 | -3.12% | 14.3만 |
|---|
| 2026.02.20 | ₩11,972 | ₩12,039 | ₩11,624 | ₩11,718 | -2.12% | 11.6만 |
|---|
| 2026.02.19 | ₩12,119 | ₩12,267 | ₩11,865 | ₩12,026 | -0.77% | 12.6만 |
|---|
| 2026.02.18 | ₩13,243 | ₩13,497 | ₩11,945 | ₩12,307 | -7.07% | 18.1만 |
|---|
| 2026.02.17 | ₩13,765 | ₩13,992 | ₩13,430 | ₩13,497 | -1.94% | 8.9만 |
|---|
| 2026.02.13 | ₩13,858 | ₩14,032 | ₩13,671 | ₩13,765 | -0.68% | 4.2만 |
|---|
| 2026.02.12 | ₩13,912 | ₩14,086 | ₩13,243 | ₩13,738 | -1.25% | 7.6만 |
|---|
| 2026.02.11 | ₩14,300 | ₩14,380 | ₩13,725 | ₩13,805 | -3.46% | 5.8만 |
|---|
| 2026.02.10 | ₩13,979 | ₩14,367 | ₩13,979 | ₩14,220 | +1.72% | 8.1만 |
|---|
| 2026.02.09 | ₩13,845 | ₩14,233 | ₩13,725 | ₩13,965 | +0.87% | 7.1만 |
|---|
| 2026.02.06 | ₩13,725 | ₩14,153 | ₩13,698 | ₩13,858 | +0.97% | 5.9만 |
|---|
| 2026.02.05 | ₩14,006 | ₩14,153 | ₩13,524 | ₩13,551 | -3.25% | 8.8만 |
|---|
| 2026.02.04 | ₩13,898 | ₩14,193 | ₩13,524 | ₩14,072 | +1.25% | 7.2만 |
|---|
| 2026.02.03 | ₩14,514 | ₩14,741 | ₩13,417 | ₩13,872 | -4.42% | 9.4만 |
|---|
| 2026.02.02 | ₩14,233 | ₩14,821 | ₩14,233 | ₩14,581 | +2.44% | 7.9만 |
|---|
| 2026.01.30 | ₩14,286 | ₩14,447 | ₩14,059 | ₩14,206 | -0.56% | 7.7만 |
|---|
| 2026.01.29 | ₩14,380 | ₩14,714 | ₩14,273 | ₩14,380 | 0.00% | 6.7만 |
|---|
| 2026.01.28 | ₩14,902 | ₩14,955 | ₩14,273 | ₩14,327 | -3.86% | 7.2만 |
|---|
| 2026.01.27 | ₩14,781 | ₩14,902 | ₩14,474 | ₩14,888 | +0.72% | 5.3만 |
|---|
| 2026.01.26 | ₩14,567 | ₩14,929 | ₩14,567 | ₩14,915 | +2.39% | 5.9만 |
|---|
| 2026.01.23 | ₩14,755 | ₩15,209 | ₩14,541 | ₩14,674 | -0.54% | 7만 |
|---|
| 2026.01.22 | ₩14,688 | ₩15,276 | ₩14,688 | ₩14,969 | +1.91% | 9만 |
|---|
| 2026.01.21 | ₩14,554 | ₩14,728 | ₩14,367 | ₩14,594 | +0.28% | 10.8만 |
|---|
| 2026.01.20 | ₩14,300 | ₩14,728 | ₩14,300 | ₩14,607 | +2.15% | 11.4만 |
|---|
| 2026.01.16 | ₩14,674 | ₩14,768 | ₩14,380 | ₩14,500 | -1.19% | 9.4만 |
|---|
| 2026.01.15 | ₩14,688 | ₩15,062 | ₩14,594 | ₩14,741 | +0.36% | 12.3만 |
|---|
| 2026.01.14 | ₩14,942 | ₩15,183 | ₩14,674 | ₩14,688 | -1.70% | 9.6만 |
|---|
| 2026.01.13 | ₩15,584 | ₩15,611 | ₩14,982 | ₩15,076 | -3.26% | 6.1만 |
|---|
| 2026.01.12 | ₩15,651 | ₩15,999 | ₩15,276 | ₩15,544 | -0.68% | 13.1만 |
|---|
| 2026.01.09 | ₩15,584 | ₩16,253 | ₩15,143 | ₩15,504 | -0.52% | 11.8만 |
|---|
| 2026.01.08 | ₩15,530 | ₩15,825 | ₩15,343 | ₩15,584 | +0.34% | 9.8만 |
|---|
| 2026.01.07 | ₩15,811 | ₩16,320 | ₩15,651 | ₩15,825 | +0.08% | 6.1만 |
|---|
| 2026.01.06 | ₩15,945 | ₩15,945 | ₩15,397 | ₩15,731 | -1.34% | 10.2만 |
|---|
| 2026.01.05 | ₩15,785 | ₩16,641 | ₩15,785 | ₩16,092 | +1.95% | 10.4만 |
|---|
| 2026.01.02 | ₩16,601 | ₩16,694 | ₩15,771 | ₩15,838 | -4.59% | 7만 |
|---|
| 2025.12.31 | ₩16,427 | ₩16,855 | ₩16,025 | ₩16,547 | +0.73% | 13.1만 |
|---|
| 2025.12.30 | ₩17,122 | ₩17,376 | ₩16,346 | ₩16,413 | -4.14% | 8.4만 |
|---|
| 2025.12.29 | ₩17,457 | ₩17,524 | ₩17,122 | ₩17,229 | -1.30% | 21만 |
|---|
| 2025.12.26 | ₩17,871 | ₩17,992 | ₩17,457 | ₩17,550 | -1.80% | 4.3만 |
|---|
| 2025.12.24 | ₩17,818 | ₩18,032 | ₩17,443 | ₩17,925 | +0.60% | 7.6만 |
|---|
| 2025.12.23 | ₩17,510 | ₩17,818 | ₩17,269 | ₩17,818 | +1.76% | 18.7만 |
|---|
| 2025.12.22 | ₩17,430 | ₩17,992 | ₩17,296 | ₩17,711 | +1.61% | 11.1만 |
|---|
| 2025.12.19 | ₩16,266 | ₩17,751 | ₩16,266 | ₩17,390 | +6.91% | 11.8만 |
|---|
| 2025.12.18 | ₩17,791 | ₩17,885 | ₩17,336 | ₩17,483 | -1.73% | 8.1만 |
|---|
| 2025.12.17 | ₩17,992 | ₩18,420 | ₩17,671 | ₩17,724 | -1.49% | 8.5만 |
|---|
| 2025.12.16 | ₩17,590 | ₩18,019 | ₩17,216 | ₩17,724 | +0.76% | 17.1만 |
|---|
| 2025.12.15 | ₩18,019 | ₩18,019 | ₩17,310 | ₩17,376 | -3.56% | 5.2만 |
|---|
| 2025.12.12 | ₩18,447 | ₩18,554 | ₩17,898 | ₩17,925 | -2.83% | 4.6만 |
|---|
| 2025.12.11 | ₩18,393 | ₩18,567 | ₩18,246 | ₩18,447 | +0.29% | 5.2만 |
|---|
| 2025.12.10 | ₩18,219 | ₩18,554 | ₩18,019 | ₩18,393 | +0.95% | 16.4만 |
|---|
| 2025.12.09 | ₩18,045 | ₩18,380 | ₩18,045 | ₩18,152 | +0.59% | 5.7만 |
|---|
| 2025.12.08 | ₩18,246 | ₩18,580 | ₩18,085 | ₩18,126 | -0.66% | 3.1만 |
|---|
| 2025.12.05 | ₩18,045 | ₩18,246 | ₩17,550 | ₩18,112 | +0.37% | 4.1만 |
|---|
| 2025.12.04 | ₩18,326 | ₩18,875 | ₩18,005 | ₩18,099 | -1.24% | 5.7만 |
|---|
| 2025.12.03 | ₩17,283 | ₩18,661 | ₩17,055 | ₩18,152 | +5.03% | 12.6만 |
|---|
| 2025.12.02 | ₩17,189 | ₩17,657 | ₩17,096 | ₩17,283 | +0.54% | 2.8만 |
|---|
| 2025.12.01 | ₩17,805 | ₩18,045 | ₩17,176 | ₩17,216 | -3.31% | 4.8만 |
|---|
| 2025.11.28 | ₩17,925 | ₩18,059 | ₩17,644 | ₩18,032 | +0.60% | 3.5만 |
|---|
| 2025.11.26 | ₩17,376 | ₩17,952 | ₩17,269 | ₩17,925 | +3.16% | 6.6만 |
|---|
| 2025.11.25 | ₩17,430 | ₩17,818 | ₩17,390 | ₩17,590 | +0.92% | 7.9만 |
|---|
| 2025.11.24 | ₩18,380 | ₩18,433 | ₩17,256 | ₩17,376 | -5.46% | 9.1만 |
|---|
| 2025.11.21 | ₩17,885 | ₩18,674 | ₩17,443 | ₩18,326 | +2.47% | 9.2만 |
|---|
| 2025.11.20 | ₩18,728 | ₩18,794 | ₩17,590 | ₩17,845 | -4.71% | 11.4만 |
|---|
| 2025.11.19 | ₩18,741 | ₩18,942 | ₩18,487 | ₩18,661 | -0.43% | 6.7만 |
|---|
| 2025.11.18 | ₩19,463 | ₩19,463 | ₩18,661 | ₩18,861 | -3.09% | 8.9만 |
|---|
| 2025.11.17 | ₩20,065 | ₩20,199 | ₩18,728 | ₩19,463 | -3.00% | 13.2만 |
|---|
| 2025.11.14 | ₩20,065 | ₩20,627 | ₩19,637 | ₩20,119 | +0.27% | 7.1만 |
|---|
| 2025.11.13 | ₩19,905 | ₩20,293 | ₩19,905 | ₩20,065 | +0.81% | 6.4만 |
|---|
| 2025.11.12 | ₩20,105 | ₩20,654 | ₩20,052 | ₩20,132 | +0.13% | 4.5만 |
|---|
| 2025.11.11 | ₩20,159 | ₩20,279 | ₩20,025 | ₩20,079 | -0.40% | 3.5만 |
|---|
| 2025.11.10 | ₩20,145 | ₩20,480 | ₩19,931 | ₩20,065 | -0.40% | 3.6만 |
|---|
| 2025.11.07 | ₩19,998 | ₩20,132 | ₩18,955 | ₩20,092 | +0.47% | 4.6만 |
|---|
| 2025.11.06 | ₩20,533 | ₩20,547 | ₩19,931 | ₩20,079 | -2.21% | 4.3만 |
|---|
| 2025.11.05 | ₩20,065 | ₩20,533 | ₩19,878 | ₩20,507 | +2.20% | 3.1만 |
|---|
| 2025.11.04 | ₩20,065 | ₩20,172 | ₩19,731 | ₩20,092 | +0.13% | 6.1만 |
|---|
| 2025.11.03 | ₩19,958 | ₩20,239 | ₩19,838 | ₩20,092 | +0.67% | 3.4만 |
|---|
| 2025.10.31 | ₩19,945 | ₩20,373 | ₩19,891 | ₩20,079 | +0.67% | 4.7만 |
|---|
| 2025.10.30 | ₩19,891 | ₩20,400 | ₩19,196 | ₩20,145 | +1.28% | 3.2만 |
|---|
| 2025.10.29 | ₩20,614 | ₩20,681 | ₩20,012 | ₩20,119 | -2.40% | 4.6만 |
|---|
| 2025.10.28 | ₩20,373 | ₩20,694 | ₩20,105 | ₩20,681 | +1.51% | 4만 |
|---|
| 2025.10.27 | ₩21,068 | ₩21,135 | ₩20,319 | ₩20,386 | -3.24% | 3.6만 |
|---|
| 2025.10.24 | ₩20,935 | ₩21,042 | ₩20,841 | ₩20,961 | +0.13% | 4만 |
|---|
| 2025.10.23 | ₩20,199 | ₩20,948 | ₩20,199 | ₩20,761 | +2.78% | 4.1만 |
|---|
| 2025.10.22 | ₩20,279 | ₩20,614 | ₩20,065 | ₩20,293 | +0.07% | 4.1만 |
|---|
| 2025.10.21 | ₩20,306 | ₩20,654 | ₩19,905 | ₩20,119 | -0.92% | 4.5만 |
|---|
| 2025.10.20 | ₩19,771 | ₩20,440 | ₩19,637 | ₩20,346 | +2.91% | 5.2만 |
|---|
| 2025.10.17 | ₩18,861 | ₩19,824 | ₩18,861 | ₩19,610 | +3.97% | 7.8만 |
|---|
| 2025.10.16 | ₩19,156 | ₩19,303 | ₩18,835 | ₩19,102 | -0.28% | 6.6만 |
|---|
| 2025.10.15 | ₩19,289 | ₩19,624 | ₩18,982 | ₩19,129 | -0.83% | 7.7만 |
|---|
| 2025.10.14 | ₩19,343 | ₩19,677 | ₩19,115 | ₩19,316 | -0.14% | 5.4만 |
|---|
| 2025.10.13 | ₩19,396 | ₩19,905 | ₩19,329 | ₩19,704 | +1.59% | 5.9만 |
|---|
| 2025.10.10 | ₩20,172 | ₩20,640 | ₩19,008 | ₩19,115 | -5.24% | 3.6만 |
|---|