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 | ₩689,492 | ₩700,129 | ₩657,837 | ₩675,596 | -2.02% | 127.2만 |
| 2026.09.28–2026.10.02 | ₩677,326 | ₩696,024 | ₩664,477 | ₩691,531 | +2.10% | 124.1만 |
| 2026.09.21–2026.09.25 | ₩677,045 | ₩684,516 | ₩658,400 | ₩678,842 | +0.27% | 155.5만 |
| 2026.09.14–2026.09.18 | ₩652,686 | ₩679,794 | ₩638,348 | ₩672,015 | +2.96% | 241.4만 |
| 2026.09.08–2026.09.11 | ₩653,008 | ₩666,301 | ₩632,526 | ₩663,725 | +1.64% | 107.8만 |
| 2026.08.31–2026.09.04 | ₩670,097 | ₩675,006 | ₩645,738 | ₩655,288 | -2.21% | 114.9만 |
| 2026.08.24–2026.08.28 | ₩677,487 | ₩694,173 | ₩661,016 | ₩671,492 | -0.88% | 136.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩754,667 |
| ₩667,951 |
| ₩678,212 |
| -9.79% |
| 135만 |
| 2026.08.10–2026.08.14 | ₩761,253 | ₩763,305 | ₩734,815 | ₩751,796 | -1.24% | 85.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩746,257 | ₩781,238 | ₩736,438 | ₩760,864 | +1.96% | 130.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩801,828 | ₩807,703 | ₩735,660 | ₩739,483 | -7.78% | 141.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩777,147 | ₩813,309 | ₩758,651 | ₩798,179 | +2.71% | 103.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩793,512 | ₩806,455 | ₩757,859 | ₩771,554 | -2.77% | 127.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩812,867 | ₩823,825 | ₩784,967 | ₩798,743 | -1.74% | 84.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩841,142 | ₩870,423 | ₩791,245 | ₩810,908 | -3.59% | 104.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩857,680 | ₩895,586 | ₩834,905 | ₩845,514 | -1.42% | 146.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩822,149 | ₩858,472 | ₩812,102 | ₩857,345 | +4.28% | 134.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩797,361 | ₩824,617 | ₩764,552 | ₩809,674 | +1.54% | 150만 |
|---|
| 2026.06.01–2026.06.05 | ₩755,525 | ₩801,492 | ₩741,133 | ₩791,500 | +4.76% | 153.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩758,892 | ₩785,061 | ₩753,634 | ₩767,181 | +1.09% | 98.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩766,886 | ₩774,451 | ₩731,703 | ₩751,072 | -2.06% | 142.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩815,026 | ₩843,623 | ₩758,798 | ₩763,292 | -6.35% | 164.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩795,765 | ₩847,714 | ₩788,495 | ₩812,826 | +2.14% | 94만 |
|---|
| 2026.04.27–2026.05.01 | ₩792,049 | ₩808,105 | ₩779,253 | ₩799,105 | +0.89% | 96.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩787,073 | ₩814,785 | ₩781,587 | ₩790,722 | +0.46% | 79.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩800,768 | ₩809,715 | ₩760,797 | ₩791,070 | -1.21% | 113.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩736,103 | ₩804,416 | ₩723,226 | ₩802,512 | +9.02% | 87만 |
|---|
| 2026.03.30–2026.04.02 | ₩721,147 | ₩750,898 | ₩698,398 | ₩735,191 | +1.95% | 57.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩733,420 | ₩761,213 | ₩704,260 | ₩713,918 | -2.66% | 97.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩728,444 | ₩748,309 | ₩704,931 | ₩712,388 | -2.20% | 97.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩731,543 | ₩768,818 | ₩716,211 | ₩719,444 | -1.65% | 89.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩771,849 | ₩790,265 | ₩732,844 | ₩741,629 | -3.92% | 97.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩750,039 | ₩780,474 | ₩737,726 | ₩772,493 | +2.99% | 103.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩737,726 | ₩757,443 | ₩731,703 | ₩750,039 | +1.67% | 59.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩729,477 | ₩755,847 | ₩723,468 | ₩740,999 | +1.58% | 127.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩669,319 | ₩743,883 | ₩660,466 | ₩729,705 | +9.02% | 150.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩677,165 | ₩692,054 | ₩668,004 | ₩670,217 | -1.03% | 99.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩663,471 | ₩685,951 | ₩662,277 | ₩676,119 | +1.91% | 69만 |
|---|
| 2026.01.12–2026.01.16 | ₩650,098 | ₩673,799 | ₩646,409 | ₩669,077 | +2.92% | 93.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩615,424 | ₩661,445 | ₩614,714 | ₩653,437 | +6.18% | 116.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩611,414 | ₩616,967 | ₩600,040 | ₩615,384 | +0.65% | 53.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩608,356 | ₩621,232 | ₩603,594 | ₩612,085 | +0.61% | 60.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩618,966 | ₩624,787 | ₩590,610 | ₩605,016 | -2.25% | 137.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩592,863 | ₩619,489 | ₩571,282 | ₩617,235 | +4.11% | 102.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩590,570 | ₩601,327 | ₩579,075 | ₩594,795 | +0.72% | 71.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩571,617 | ₩603,057 | ₩570,839 | ₩596,847 | +4.41% | 64.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩581,301 | ₩590,114 | ₩560,739 | ₩571,617 | -1.67% | 83.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩587,525 | ₩601,904 | ₩563,354 | ₩579,504 | -1.37% | 89.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩578,672 | ₩588,974 | ₩558,391 | ₩582,468 | +0.66% | 95.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩555,092 | ₩580,644 | ₩539,076 | ₩574,796 | +3.55% | 134.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩504,242 | ₩553,496 | ₩504,242 | ₩552,879 | +9.65% | 121.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩504,162 | ₩520,231 | ₩488,911 | ₩500,111 | -0.80% | 171만 |
|---|
| 2025.10.10–2025.10.10 | ₩515,764 | ₩523,115 | ₩499,830 | ₩499,830 | -3.09% | 34.5만 |
|---|