시장 데이터를 불러오는 중
전체 종목
RCM Technologies, Inc. - Common Stock 과거 주가
RCM Technologies, Inc. - Common Stock · RCMT · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RCM Technologies, Inc. - Common Stock · RCMT · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩56,335 | ₩58,574 | ₩54,444 | ₩55,490 | -1.50% | 37.8만 |
| 2026.09.28–2026.10.02 | ₩54,430 | ₩57,260 | ₩53,988 | ₩56,335 | +3.50% | 36.9만 |
| 2026.09.21–2026.09.25 | ₩53,344 | ₩56,321 | ₩52,996 | ₩54,269 | +1.73% | 31.6만 |
| 2026.09.14–2026.09.18 | ₩53,907 | ₩54,980 | ₩52,084 | ₩52,821 | -2.01% | 52.2만 |
| 2026.09.08–2026.09.11 | ₩54,605 | ₩56,013 | ₩52,204 | ₩53,787 | -1.50% | 32.9만 |
| 2026.08.31–2026.09.04 | ₩56,093 | ₩57,783 | ₩54,202 | ₩54,953 | -2.03% | 44.3만 |
| 2026.08.24–2026.08.28 | ₩54,618 | ₩56,831 | ₩53,907 | ₩56,107 | +2.73% | 36.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,375 |
| ₩48,316 |
| ₩54,792 |
| +11.85% |
| 87.9만 |
| 2026.08.10–2026.08.14 | ₩39,023 | ₩47,591 | ₩38,057 | ₩47,001 | +20.45% | 34.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,936 | ₩39,626 | ₩37,735 | ₩39,398 | +3.85% | 24.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,333 | ₩39,304 | ₩37,118 | ₩37,936 | +1.62% | 13만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,038 | ₩37,614 | ₩36,206 | ₩37,051 | +0.04% | 13.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,695 | ₩38,432 | ₩36,609 | ₩37,132 | -1.49% | 21.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,245 | ₩39,237 | ₩36,260 | ₩37,521 | -1.89% | 23.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,231 | ₩39,492 | ₩36,864 | ₩38,218 | -0.04% | 15.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,321 | ₩38,473 | ₩35,013 | ₩37,883 | +7.25% | 43.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,865 | ₩36,220 | ₩34,222 | ₩35,375 | +1.46% | 52.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,942 | ₩34,584 | ₩31,580 | ₩34,410 | +7.72% | 27.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,831 | ₩32,411 | ₩28,831 | ₩31,889 | +10.60% | 40.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,287 | ₩30,172 | ₩28,456 | ₩28,979 | -1.05% | 23.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩30,789 | ₩31,003 | ₩27,825 | ₩29,287 | -4.88% | 58.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,553 | ₩41,302 | ₩30,360 | ₩31,003 | -19.58% | 48.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,946 | ₩43,582 | ₩37,494 | ₩38,647 | -7.86% | 34.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,919 | ₩42,992 | ₩40,417 | ₩41,919 | 0.00% | 23.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,187 | ₩43,287 | ₩40,632 | ₩42,402 | +0.51% | 37.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,247 | ₩42,911 | ₩36,059 | ₩42,590 | +17.50% | 44.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,141 | ₩38,231 | ₩27,101 | ₩36,113 | +33.05% | 76.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,862 | ₩26,565 | ₩24,580 | ₩25,881 | +4.10% | 15.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,808 | ₩26,659 | ₩24,567 | ₩24,942 | +0.54% | 22.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,653 | ₩27,423 | ₩23,789 | ₩24,205 | -5.65% | 29.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,256 | ₩26,967 | ₩23,749 | ₩25,572 | -2.60% | 31.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,862 | ₩27,530 | ₩24,862 | ₩26,417 | +6.26% | 24.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,942 | ₩25,787 | ₩24,138 | ₩25,358 | +1.67% | 23.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,486 | ₩25,532 | ₩24,325 | ₩24,929 | +1.81% | 12.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,538 | ₩26,605 | ₩23,145 | ₩24,540 | -7.53% | 33.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,375 | ₩28,710 | ₩26,592 | ₩26,592 | -6.29% | 21.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,168 | ₩27,986 | ₩26,203 | ₩27,906 | +2.71% | 16.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,605 | ₩28,241 | ₩25,693 | ₩27,088 | +1.81% | 19만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,632 | ₩28,295 | ₩26,525 | ₩27,034 | +1.51% | 16만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,833 | ₩27,477 | ₩26,565 | ₩26,927 | +0.35% | 13.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,208 | ₩27,557 | ₩26,390 | ₩26,632 | -2.12% | 14.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,678 | ₩28,348 | ₩26,873 | ₩27,222 | -1.65% | 17.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,134 | ₩28,938 | ₩26,940 | ₩27,825 | -1.10% | 25.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,820 | ₩28,670 | ₩26,592 | ₩28,026 | +4.50% | 18.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,948 | ₩27,691 | ₩25,613 | ₩26,913 | +3.72% | 19.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩25,961 | ₩27,343 | ₩24,996 | ₩26,256 | +1.14% | 24.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,243 | ₩27,262 | ₩24,620 | ₩26,189 | -0.20% | 21.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,450 | ₩27,571 | ₩24,808 | ₩26,055 | -5.08% | 22.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,339 | ₩31,339 | ₩26,820 | ₩26,913 | -14.12% | 16.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,097 | ₩31,459 | ₩29,770 | ₩30,977 | -0.39% | 18.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,561 | ₩31,754 | ₩28,791 | ₩31,097 | +1.76% | 12.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,285 | ₩32,934 | ₩29,850 | ₩30,065 | -3.90% | 16.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,982 | ₩32,867 | ₩30,829 | ₩30,990 | -3.10% | 4.3만 |
|---|