시장 데이터를 불러오는 중
전체 종목
리갈 벨로이트 과거 주가
RBC Bearings Incorporated Common Stock · RBC · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RBC Bearings Incorporated Common Stock · RBC · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩689,379 | ₩700,014 | ₩657,729 | ₩675,485 | -2.02% | 127.2만 |
| 2026.09.28–2026.10.02 | ₩677,215 | ₩695,910 | ₩664,368 | ₩691,418 | +2.10% | 124.1만 |
| 2026.09.21–2026.09.25 | ₩676,934 | ₩684,404 | ₩658,292 | ₩678,731 | +0.27% | 155.5만 |
| 2026.09.14–2026.09.18 | ₩652,579 | ₩679,683 | ₩638,243 | ₩671,905 | +2.96% | 241.4만 |
| 2026.09.08–2026.09.11 | ₩652,901 | ₩666,191 | ₩632,423 | ₩663,616 | +1.64% | 107.8만 |
| 2026.08.31–2026.09.04 | ₩669,987 | ₩674,895 | ₩645,632 | ₩655,181 | -2.21% | 114.9만 |
| 2026.08.24–2026.08.28 | ₩677,376 | ₩694,060 | ₩660,907 | ₩671,381 | -0.88% | 136.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩754,543 |
| ₩667,841 |
| ₩678,100 |
| -9.79% |
| 135만 |
| 2026.08.10–2026.08.14 | ₩761,128 | ₩763,180 | ₩734,695 | ₩751,673 | -1.24% | 85.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩746,134 | ₩781,110 | ₩736,318 | ₩760,739 | +1.96% | 130.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩801,696 | ₩807,570 | ₩735,540 | ₩739,362 | -7.78% | 141.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩777,020 | ₩813,176 | ₩758,526 | ₩798,048 | +2.71% | 103.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩793,381 | ₩806,323 | ₩757,735 | ₩771,428 | -2.77% | 127.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩812,733 | ₩823,690 | ₩784,839 | ₩798,612 | -1.74% | 84.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩841,004 | ₩870,280 | ₩791,115 | ₩810,775 | -3.59% | 104.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩857,540 | ₩895,439 | ₩834,768 | ₩845,376 | -1.42% | 146.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩822,014 | ₩858,331 | ₩811,969 | ₩857,204 | +4.28% | 134.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩797,230 | ₩824,481 | ₩764,427 | ₩809,542 | +1.54% | 150만 |
|---|
| 2026.06.01–2026.06.05 | ₩755,401 | ₩801,361 | ₩741,011 | ₩791,370 | +4.76% | 153.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩758,768 | ₩784,932 | ₩753,510 | ₩767,056 | +1.09% | 98.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩766,761 | ₩774,324 | ₩731,583 | ₩750,949 | -2.06% | 142.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩814,893 | ₩843,485 | ₩758,674 | ₩763,166 | -6.35% | 164.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩795,634 | ₩847,575 | ₩788,366 | ₩812,693 | +2.14% | 94만 |
|---|
| 2026.04.27–2026.05.01 | ₩791,920 | ₩807,972 | ₩779,125 | ₩798,974 | +0.89% | 96.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩786,944 | ₩814,651 | ₩781,459 | ₩790,592 | +0.46% | 79.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩800,637 | ₩809,582 | ₩760,672 | ₩790,941 | -1.21% | 113.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩735,982 | ₩804,284 | ₩723,108 | ₩802,380 | +9.02% | 87만 |
|---|
| 2026.03.30–2026.04.02 | ₩721,029 | ₩750,775 | ₩698,284 | ₩735,070 | +1.95% | 57.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩733,300 | ₩761,088 | ₩704,145 | ₩713,800 | -2.66% | 97.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩728,325 | ₩748,186 | ₩704,815 | ₩712,272 | -2.20% | 97.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩731,423 | ₩768,692 | ₩716,094 | ₩719,326 | -1.65% | 89.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩771,723 | ₩790,136 | ₩732,723 | ₩741,508 | -3.92% | 97.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩749,916 | ₩780,346 | ₩737,605 | ₩772,366 | +2.99% | 103.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩737,605 | ₩757,319 | ₩731,583 | ₩749,916 | +1.67% | 59.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩729,357 | ₩755,723 | ₩723,349 | ₩740,877 | +1.58% | 127.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩669,209 | ₩743,761 | ₩660,358 | ₩729,585 | +9.02% | 150.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩677,054 | ₩691,941 | ₩667,895 | ₩670,107 | -1.03% | 99.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩663,362 | ₩685,839 | ₩662,168 | ₩676,008 | +1.91% | 69만 |
|---|
| 2026.01.12–2026.01.16 | ₩649,991 | ₩673,688 | ₩646,303 | ₩668,968 | +2.92% | 93.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩615,324 | ₩661,337 | ₩614,613 | ₩653,330 | +6.18% | 116.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩611,314 | ₩616,866 | ₩599,941 | ₩615,283 | +0.65% | 53.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩608,256 | ₩621,130 | ₩603,495 | ₩611,984 | +0.61% | 60.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩618,864 | ₩624,684 | ₩590,513 | ₩604,917 | -2.25% | 137.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩592,766 | ₩619,387 | ₩571,188 | ₩617,134 | +4.11% | 102.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩590,473 | ₩601,229 | ₩578,980 | ₩594,697 | +0.72% | 71.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩571,523 | ₩602,959 | ₩570,745 | ₩596,749 | +4.41% | 64.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩581,206 | ₩590,017 | ₩560,647 | ₩571,523 | -1.67% | 83.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩587,429 | ₩601,805 | ₩563,262 | ₩579,409 | -1.37% | 89.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩578,577 | ₩588,877 | ₩558,300 | ₩582,373 | +0.66% | 95.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩555,001 | ₩580,549 | ₩538,988 | ₩574,702 | +3.55% | 134.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩504,160 | ₩553,405 | ₩504,160 | ₩552,788 | +9.65% | 121.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩504,079 | ₩520,146 | ₩488,831 | ₩500,029 | -0.80% | 171만 |
|---|
| 2025.10.10–2025.10.10 | ₩515,680 | ₩523,029 | ₩499,748 | ₩499,748 | -3.09% | 34.5만 |
|---|