시장 데이터를 불러오는 중
전체 종목
RPC Inc. 과거 주가
RPC, Inc. Common Stock · RES · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RPC, Inc. Common Stock · RES · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,067 | ₩8,188 | ₩7,987 | ₩7,987 | -1.00% | 160.5만 |
| 2026.10.08 | ₩8,080 | ₩8,094 | ₩7,960 | ₩8,040 | -0.50% | 253.8만 |
| 2026.10.07 | ₩8,094 | ₩8,188 | ₩7,812 | ₩7,960 | -1.66% | 196.1만 |
| 2026.10.06 | ₩8,174 | ₩8,214 | ₩7,973 | ₩8,094 | -0.98% | 162.4만 |
| 2026.10.05 | ₩7,866 | ₩8,308 | ₩7,839 | ₩8,174 | +3.92% | 260.9만 |
| 2026.10.02 | ₩7,652 | ₩7,960 | ₩7,638 | ₩7,853 | +2.63% | 260만 |
| 2026.10.01 | ₩7,491 | ₩7,732 | ₩7,491 | ₩7,665 | +2.33% | 216.7만 |
| 2026.09.30 | ₩7,571 | ₩7,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,544 |
| -0.35% |
| 172.2만 |
| 2026.09.29 | ₩7,598 | ₩7,665 | ₩7,477 | ₩7,558 | -0.53% | 188.1만 |
|---|
| 2026.09.28 | ₩7,920 | ₩7,946 | ₩7,665 | ₩7,678 | -3.05% | 199.8만 |
|---|
| 2026.09.25 | ₩7,799 | ₩7,946 | ₩7,732 | ₩7,826 | +0.34% | 225.8만 |
|---|
| 2026.09.24 | ₩7,893 | ₩7,906 | ₩7,759 | ₩7,906 | +0.17% | 294.7만 |
|---|
| 2026.09.23 | ₩7,732 | ₩7,906 | ₩7,585 | ₩7,839 | +1.39% | 173.5만 |
|---|
| 2026.09.22 | ₩7,504 | ₩7,853 | ₩7,451 | ₩7,665 | +2.14% | 271만 |
|---|
| 2026.09.21 | ₩7,812 | ₩7,826 | ₩7,558 | ₩7,611 | -2.57% | 230.4만 |
|---|
| 2026.09.18 | ₩7,933 | ₩7,987 | ₩7,799 | ₩7,853 | -1.01% | 345.9만 |
|---|
| 2026.09.17 | ₩8,027 | ₩8,107 | ₩7,906 | ₩7,946 | -1.00% | 229.6만 |
|---|
| 2026.09.16 | ₩8,174 | ₩8,228 | ₩7,879 | ₩8,013 | -1.97% | 271.9만 |
|---|
| 2026.09.15 | ₩8,255 | ₩8,442 | ₩8,228 | ₩8,281 | +0.32% | 202.8만 |
|---|
| 2026.09.14 | ₩8,603 | ₩8,603 | ₩8,107 | ₩8,174 | -4.98% | 170.9만 |
|---|
| 2026.09.11 | ₩8,657 | ₩8,777 | ₩8,576 | ₩8,643 | -0.15% | 164.6만 |
|---|
| 2026.09.10 | ₩8,925 | ₩8,925 | ₩8,563 | ₩8,657 | -3.00% | 156.7만 |
|---|
| 2026.09.09 | ₩8,844 | ₩9,018 | ₩8,670 | ₩8,817 | -0.30% | 149.2만 |
|---|
| 2026.09.08 | ₩8,925 | ₩8,938 | ₩8,737 | ₩8,737 | -2.10% | 153.5만 |
|---|
| 2026.09.04 | ₩8,603 | ₩8,737 | ₩8,536 | ₩8,710 | +1.25% | 122.3만 |
|---|
| 2026.09.03 | ₩8,804 | ₩8,871 | ₩8,643 | ₩8,670 | -1.52% | 164.3만 |
|---|
| 2026.09.02 | ₩8,657 | ₩8,911 | ₩8,603 | ₩8,804 | +1.70% | 156.8만 |
|---|
| 2026.09.01 | ₩8,844 | ₩8,925 | ₩8,710 | ₩8,777 | -0.76% | 176.1만 |
|---|
| 2026.08.31 | ₩8,710 | ₩8,911 | ₩8,643 | ₩8,750 | +0.46% | 146.4만 |
|---|
| 2026.08.28 | ₩8,576 | ₩8,643 | ₩8,482 | ₩8,576 | 0.00% | 135.9만 |
|---|
| 2026.08.27 | ₩8,201 | ₩8,683 | ₩8,201 | ₩8,576 | +4.58% | 120.2만 |
|---|
| 2026.08.26 | ₩8,134 | ₩8,281 | ₩8,000 | ₩8,228 | +1.15% | 120.8만 |
|---|
| 2026.08.25 | ₩8,228 | ₩8,348 | ₩8,201 | ₩8,228 | 0.00% | 150만 |
|---|
| 2026.08.24 | ₩8,469 | ₩8,469 | ₩8,188 | ₩8,308 | -1.90% | 115.6만 |
|---|
| 2026.08.21 | ₩8,549 | ₩8,643 | ₩8,469 | ₩8,536 | -0.16% | 135만 |
|---|
| 2026.08.20 | ₩8,603 | ₩8,657 | ₩8,362 | ₩8,523 | -0.93% | 141.9만 |
|---|
| 2026.08.19 | ₩8,590 | ₩8,670 | ₩8,469 | ₩8,482 | -1.25% | 150.9만 |
|---|
| 2026.08.18 | ₩8,804 | ₩8,831 | ₩8,429 | ₩8,469 | -3.81% | 132.2만 |
|---|
| 2026.08.17 | ₩8,590 | ₩8,817 | ₩8,482 | ₩8,804 | +2.50% | 104.5만 |
|---|
| 2026.08.14 | ₩8,456 | ₩8,697 | ₩8,442 | ₩8,523 | +0.79% | 137.1만 |
|---|
| 2026.08.13 | ₩8,335 | ₩8,496 | ₩8,268 | ₩8,415 | +0.96% | 150.2만 |
|---|
| 2026.08.12 | ₩8,442 | ₩8,496 | ₩8,322 | ₩8,442 | 0.00% | 138.2만 |
|---|
| 2026.08.11 | ₩8,255 | ₩8,509 | ₩8,214 | ₩8,482 | +2.76% | 129.2만 |
|---|
| 2026.08.10 | ₩7,866 | ₩8,241 | ₩7,866 | ₩8,241 | +4.77% | 116.6만 |
|---|
| 2026.08.07 | ₩7,826 | ₩7,987 | ₩7,772 | ₩7,866 | +0.51% | 83.6만 |
|---|
| 2026.08.06 | ₩7,879 | ₩7,973 | ₩7,759 | ₩7,893 | +0.17% | 110.2만 |
|---|
| 2026.08.05 | ₩7,946 | ₩7,946 | ₩7,705 | ₩7,759 | -2.36% | 162.2만 |
|---|
| 2026.08.04 | ₩7,571 | ₩7,987 | ₩7,571 | ₩7,946 | +4.96% | 140.9만 |
|---|
| 2026.08.03 | ₩7,451 | ₩7,866 | ₩7,384 | ₩7,719 | +3.60% | 162.4만 |
|---|
| 2026.07.31 | ₩7,317 | ₩7,571 | ₩7,196 | ₩7,518 | +2.75% | 183.6만 |
|---|
| 2026.07.30 | ₩7,196 | ₩7,290 | ₩6,982 | ₩7,263 | +0.93% | 206.4만 |
|---|
| 2026.07.29 | ₩7,156 | ₩7,196 | ₩6,767 | ₩6,861 | -4.12% | 163.7만 |
|---|
| 2026.07.28 | ₩7,370 | ₩7,370 | ₩6,901 | ₩6,915 | -6.18% | 152.5만 |
|---|
| 2026.07.27 | ₩7,451 | ₩7,611 | ₩7,290 | ₩7,330 | -1.62% | 160.6만 |
|---|
| 2026.07.24 | ₩7,866 | ₩7,893 | ₩7,518 | ₩7,518 | -4.43% | 130.7만 |
|---|
| 2026.07.23 | ₩8,241 | ₩8,241 | ₩7,786 | ₩7,853 | -4.72% | 174.5만 |
|---|
| 2026.07.22 | ₩8,040 | ₩8,147 | ₩7,946 | ₩8,013 | -0.33% | 118만 |
|---|
| 2026.07.21 | ₩7,906 | ₩8,027 | ₩7,745 | ₩7,933 | +0.34% | 141.6만 |
|---|
| 2026.07.20 | ₩8,000 | ₩8,000 | ₩7,812 | ₩7,839 | -2.01% | 100.5만 |
|---|
| 2026.07.17 | ₩7,866 | ₩7,933 | ₩7,799 | ₩7,920 | +0.68% | 108.2만 |
|---|
| 2026.07.16 | ₩7,920 | ₩7,973 | ₩7,772 | ₩7,826 | -1.18% | 137만 |
|---|
| 2026.07.15 | ₩7,879 | ₩7,906 | ₩7,665 | ₩7,893 | +0.17% | 124만 |
|---|
| 2026.07.14 | ₩7,920 | ₩7,933 | ₩7,678 | ₩7,839 | -1.02% | 107.9만 |
|---|
| 2026.07.13 | ₩7,598 | ₩7,812 | ₩7,598 | ₩7,745 | +1.94% | 123.7만 |
|---|
| 2026.07.10 | ₩7,558 | ₩7,585 | ₩7,437 | ₩7,571 | +0.18% | 109.4만 |
|---|
| 2026.07.09 | ₩7,424 | ₩7,571 | ₩7,343 | ₩7,464 | +0.54% | 116.4만 |
|---|
| 2026.07.08 | ₩7,437 | ₩7,705 | ₩7,437 | ₩7,544 | +1.44% | 194.3만 |
|---|
| 2026.07.07 | ₩7,384 | ₩7,544 | ₩7,370 | ₩7,477 | +1.27% | 112.3만 |
|---|
| 2026.07.06 | ₩7,397 | ₩7,665 | ₩7,330 | ₩7,370 | -0.36% | 156.9만 |
|---|
| 2026.07.02 | ₩7,732 | ₩7,772 | ₩7,451 | ₩7,504 | -2.95% | 124.8만 |
|---|
| 2026.07.01 | ₩7,772 | ₩7,866 | ₩7,625 | ₩7,665 | -1.38% | 161.6만 |
|---|
| 2026.06.30 | ₩7,839 | ₩7,920 | ₩7,719 | ₩7,812 | -0.34% | 130.6만 |
|---|
| 2026.06.29 | ₩7,759 | ₩7,987 | ₩7,759 | ₩7,786 | +0.35% | 136.4만 |
|---|
| 2026.06.26 | ₩7,826 | ₩7,933 | ₩7,692 | ₩7,893 | +0.86% | 528.7만 |
|---|
| 2026.06.25 | ₩7,598 | ₩8,040 | ₩7,585 | ₩7,960 | +4.76% | 180.8만 |
|---|
| 2026.06.24 | ₩8,174 | ₩8,214 | ₩7,504 | ₩7,665 | -6.23% | 306.2만 |
|---|
| 2026.06.23 | ₩8,549 | ₩8,791 | ₩8,496 | ₩8,657 | +1.25% | 263.5만 |
|---|
| 2026.06.22 | ₩8,884 | ₩8,884 | ₩8,482 | ₩8,670 | -2.41% | 272.9만 |
|---|
| 2026.06.18 | ₩8,791 | ₩8,858 | ₩8,576 | ₩8,817 | +0.30% | 330.4만 |
|---|
| 2026.06.17 | ₩9,032 | ₩9,085 | ₩8,871 | ₩8,911 | -1.34% | 145.2만 |
|---|
| 2026.06.16 | ₩9,139 | ₩9,233 | ₩8,911 | ₩8,978 | -1.76% | 190.4만 |
|---|
| 2026.06.15 | ₩9,246 | ₩9,447 | ₩9,152 | ₩9,233 | -0.14% | 137.8만 |
|---|
| 2026.06.12 | ₩9,340 | ₩9,782 | ₩9,313 | ₩9,635 | +3.16% | 128.3만 |
|---|
| 2026.06.11 | ₩9,782 | ₩9,836 | ₩9,380 | ₩9,474 | -3.15% | 127만 |
|---|
| 2026.06.10 | ₩9,407 | ₩9,688 | ₩9,340 | ₩9,581 | +1.85% | 112.4만 |
|---|
| 2026.06.09 | ₩9,635 | ₩9,635 | ₩9,166 | ₩9,327 | -3.20% | 182.1만 |
|---|
| 2026.06.08 | ₩9,260 | ₩9,675 | ₩9,260 | ₩9,541 | +3.04% | 140.7만 |
|---|
| 2026.06.05 | ₩9,715 | ₩9,769 | ₩9,045 | ₩9,126 | -6.07% | 136.8만 |
|---|
| 2026.06.04 | ₩9,635 | ₩9,930 | ₩9,380 | ₩9,729 | +0.97% | 142.6만 |
|---|
| 2026.06.03 | ₩9,380 | ₩9,581 | ₩9,286 | ₩9,541 | +1.71% | 140만 |
|---|
| 2026.06.02 | ₩9,126 | ₩9,487 | ₩9,126 | ₩9,353 | +2.50% | 163만 |
|---|
| 2026.06.01 | ₩9,005 | ₩9,126 | ₩8,884 | ₩9,112 | +1.19% | 132.9만 |
|---|
| 2026.05.29 | ₩8,884 | ₩9,045 | ₩8,764 | ₩8,871 | -0.15% | 135.9만 |
|---|
| 2026.05.28 | ₩9,139 | ₩9,139 | ₩8,911 | ₩8,978 | -1.76% | 108.2만 |
|---|
| 2026.05.27 | ₩9,300 | ₩9,300 | ₩8,992 | ₩9,018 | -3.03% | 110.7만 |
|---|
| 2026.05.26 | ₩9,367 | ₩9,755 | ₩9,367 | ₩9,541 | +1.86% | 141.7만 |
|---|
| 2026.05.22 | ₩9,662 | ₩9,662 | ₩9,286 | ₩9,461 | -2.08% | 104.9만 |
|---|
| 2026.05.21 | ₩9,554 | ₩9,621 | ₩9,260 | ₩9,568 | +0.14% | 191.7만 |
|---|
| 2026.05.20 | ₩9,581 | ₩9,809 | ₩9,380 | ₩9,474 | -1.12% | 159.1만 |
|---|
| 2026.05.19 | ₩9,702 | ₩9,769 | ₩9,528 | ₩9,595 | -1.10% | 127.3만 |
|---|
| 2026.05.18 | ₩9,152 | ₩9,568 | ₩9,139 | ₩9,461 | +3.37% | 159.6만 |
|---|
| 2026.05.15 | ₩9,554 | ₩9,621 | ₩9,246 | ₩9,273 | -2.95% | 153.5만 |
|---|
| 2026.05.14 | ₩9,380 | ₩9,554 | ₩9,233 | ₩9,487 | +1.14% | 119.2만 |
|---|
| 2026.05.13 | ₩9,487 | ₩9,528 | ₩9,179 | ₩9,300 | -1.98% | 168.5만 |
|---|
| 2026.05.12 | ₩9,554 | ₩9,581 | ₩9,327 | ₩9,461 | -0.98% | 194.4만 |
|---|
| 2026.05.11 | ₩9,112 | ₩9,568 | ₩9,112 | ₩9,407 | +3.24% | 196.6만 |
|---|
| 2026.05.08 | ₩9,461 | ₩9,608 | ₩9,099 | ₩9,112 | -3.68% | 508.2만 |
|---|
| 2026.05.07 | ₩9,621 | ₩9,715 | ₩9,193 | ₩9,554 | -0.70% | 224.1만 |
|---|
| 2026.05.06 | ₩9,903 | ₩10,144 | ₩9,702 | ₩9,889 | -0.14% | 219.9만 |
|---|
| 2026.05.05 | ₩10,265 | ₩10,559 | ₩10,265 | ₩10,452 | +1.83% | 131만 |
|---|
| 2026.05.04 | ₩10,278 | ₩10,479 | ₩10,104 | ₩10,399 | +1.17% | 157.2만 |
|---|
| 2026.05.01 | ₩10,452 | ₩10,479 | ₩10,171 | ₩10,211 | -2.31% | 174만 |
|---|
| 2026.04.30 | ₩10,318 | ₩10,693 | ₩10,278 | ₩10,559 | +2.34% | 153만 |
|---|
| 2026.04.29 | ₩10,720 | ₩10,801 | ₩10,573 | ₩10,600 | -1.13% | 148.2만 |
|---|
| 2026.04.28 | ₩10,640 | ₩10,747 | ₩10,506 | ₩10,626 | -0.13% | 151.1만 |
|---|
| 2026.04.27 | ₩10,626 | ₩10,935 | ₩10,358 | ₩10,492 | -1.26% | 209만 |
|---|
| 2026.04.24 | ₩10,332 | ₩10,760 | ₩10,144 | ₩10,720 | +3.76% | 277.2만 |
|---|
| 2026.04.23 | ₩9,836 | ₩10,653 | ₩9,822 | ₩10,318 | +4.90% | 400.2만 |
|---|
| 2026.04.22 | ₩9,849 | ₩10,090 | ₩9,822 | ₩9,983 | +1.36% | 209.9만 |
|---|
| 2026.04.21 | ₩9,434 | ₩9,836 | ₩9,340 | ₩9,822 | +4.12% | 321.7만 |
|---|
| 2026.04.20 | ₩8,777 | ₩9,260 | ₩8,616 | ₩9,246 | +5.34% | 309.9만 |
|---|
| 2026.04.17 | ₩9,179 | ₩9,300 | ₩8,737 | ₩8,750 | -4.67% | 331.8만 |
|---|
| 2026.04.16 | ₩9,353 | ₩9,769 | ₩9,353 | ₩9,648 | +3.15% | 376.8만 |
|---|
| 2026.04.15 | ₩8,898 | ₩9,380 | ₩8,871 | ₩9,367 | +5.27% | 268.5만 |
|---|
| 2026.04.14 | ₩8,951 | ₩9,085 | ₩8,791 | ₩8,925 | -0.30% | 279.4만 |
|---|
| 2026.04.13 | ₩8,978 | ₩9,219 | ₩8,978 | ₩9,059 | +0.90% | 125.6만 |
|---|
| 2026.04.10 | ₩8,817 | ₩8,925 | ₩8,777 | ₩8,871 | +0.61% | 123.6만 |
|---|
| 2026.04.09 | ₩9,005 | ₩9,179 | ₩8,871 | ₩8,911 | -1.04% | 174.7만 |
|---|
| 2026.04.08 | ₩8,777 | ₩9,045 | ₩8,590 | ₩8,951 | +1.98% | 245.3만 |
|---|
| 2026.04.07 | ₩9,260 | ₩9,380 | ₩9,179 | ₩9,340 | +0.87% | 208.8만 |
|---|
| 2026.04.06 | ₩9,206 | ₩9,340 | ₩9,085 | ₩9,139 | -0.73% | 130.9만 |
|---|
| 2026.04.02 | ₩9,219 | ₩9,367 | ₩9,099 | ₩9,246 | +0.29% | 148.5만 |
|---|
| 2026.04.01 | ₩9,286 | ₩9,407 | ₩8,898 | ₩8,992 | -3.17% | 307만 |
|---|
| 2026.03.31 | ₩9,595 | ₩9,755 | ₩9,300 | ₩9,487 | -1.12% | 280.1만 |
|---|
| 2026.03.30 | ₩9,916 | ₩9,930 | ₩9,541 | ₩9,581 | -3.38% | 227.6만 |
|---|
| 2026.03.27 | ₩9,702 | ₩9,876 | ₩9,702 | ₩9,809 | +1.10% | 159만 |
|---|
| 2026.03.26 | ₩9,514 | ₩9,809 | ₩9,461 | ₩9,715 | +2.11% | 197.9만 |
|---|
| 2026.03.25 | ₩9,394 | ₩9,487 | ₩9,300 | ₩9,461 | +0.71% | 179.8만 |
|---|
| 2026.03.24 | ₩9,313 | ₩9,648 | ₩9,246 | ₩9,554 | +2.59% | 238만 |
|---|
| 2026.03.23 | ₩8,657 | ₩9,367 | ₩8,657 | ₩9,233 | +6.66% | 217.6만 |
|---|
| 2026.03.20 | ₩9,246 | ₩9,273 | ₩8,978 | ₩9,152 | -1.01% | 380.3만 |
|---|
| 2026.03.19 | ₩9,434 | ₩9,608 | ₩9,139 | ₩9,179 | -2.70% | 382.8만 |
|---|
| 2026.03.18 | ₩9,300 | ₩9,635 | ₩9,193 | ₩9,380 | +0.86% | 354.4만 |
|---|
| 2026.03.17 | ₩8,884 | ₩9,206 | ₩8,831 | ₩9,193 | +3.47% | 192.2만 |
|---|
| 2026.03.16 | ₩8,670 | ₩8,898 | ₩8,536 | ₩8,750 | +0.93% | 178.6만 |
|---|
| 2026.03.13 | ₩8,724 | ₩8,791 | ₩8,603 | ₩8,737 | +0.15% | 208.3만 |
|---|
| 2026.03.12 | ₩8,523 | ₩8,925 | ₩8,442 | ₩8,804 | +3.30% | 347만 |
|---|
| 2026.03.11 | ₩8,228 | ₩8,657 | ₩8,201 | ₩8,576 | +4.23% | 219.6만 |
|---|
| 2026.03.10 | ₩8,268 | ₩8,496 | ₩8,107 | ₩8,281 | +0.16% | 208.1만 |
|---|
| 2026.03.09 | ₩8,281 | ₩8,549 | ₩8,134 | ₩8,389 | +1.29% | 284.5만 |
|---|
| 2026.03.06 | ₩8,201 | ₩8,335 | ₩8,107 | ₩8,201 | 0.00% | 224.2만 |
|---|
| 2026.03.05 | ₩8,281 | ₩8,281 | ₩8,000 | ₩8,214 | -0.81% | 235.5만 |
|---|
| 2026.03.04 | ₩7,893 | ₩8,241 | ₩7,799 | ₩8,241 | +4.41% | 287.3만 |
|---|
| 2026.03.03 | ₩7,946 | ₩8,214 | ₩7,839 | ₩8,000 | +0.67% | 272만 |
|---|
| 2026.03.02 | ₩7,946 | ₩8,161 | ₩7,692 | ₩8,040 | +1.18% | 218만 |
|---|
| 2026.02.27 | ₩7,812 | ₩7,906 | ₩7,678 | ₩7,786 | -0.34% | 235.6만 |
|---|
| 2026.02.26 | ₩7,759 | ₩7,906 | ₩7,665 | ₩7,759 | 0.00% | 227.1만 |
|---|
| 2026.02.25 | ₩8,134 | ₩8,134 | ₩7,759 | ₩7,853 | -3.46% | 210만 |
|---|
| 2026.02.24 | ₩8,027 | ₩8,121 | ₩7,879 | ₩8,054 | +0.33% | 173.9만 |
|---|
| 2026.02.23 | ₩8,174 | ₩8,322 | ₩7,826 | ₩7,960 | -2.62% | 249.1만 |
|---|
| 2026.02.20 | ₩8,094 | ₩8,281 | ₩8,040 | ₩8,174 | +0.99% | 264.1만 |
|---|
| 2026.02.19 | ₩7,920 | ₩8,241 | ₩7,920 | ₩8,188 | +3.38% | 257.5만 |
|---|
| 2026.02.18 | ₩7,705 | ₩8,027 | ₩7,705 | ₩7,987 | +3.65% | 270.7만 |
|---|
| 2026.02.17 | ₩7,853 | ₩7,853 | ₩7,571 | ₩7,719 | -1.71% | 235.5만 |
|---|
| 2026.02.13 | ₩7,544 | ₩7,893 | ₩7,544 | ₩7,799 | +3.37% | 284.5만 |
|---|
| 2026.02.12 | ₩7,652 | ₩7,665 | ₩7,357 | ₩7,544 | -1.40% | 213.5만 |
|---|
| 2026.02.11 | ₩7,611 | ₩7,786 | ₩7,571 | ₩7,692 | +1.06% | 208.1만 |
|---|
| 2026.02.10 | ₩7,611 | ₩7,611 | ₩7,370 | ₩7,424 | -2.46% | 163.4만 |
|---|
| 2026.02.09 | ₩7,665 | ₩7,732 | ₩7,504 | ₩7,665 | 0.00% | 241.6만 |
|---|
| 2026.02.06 | ₩7,276 | ₩7,853 | ₩7,276 | ₩7,732 | +6.26% | 297.6만 |
|---|
| 2026.02.05 | ₩7,558 | ₩7,678 | ₩7,129 | ₩7,263 | -3.90% | 449만 |
|---|
| 2026.02.04 | ₩7,330 | ₩7,879 | ₩7,330 | ₩7,585 | +3.47% | 381.6만 |
|---|
| 2026.02.03 | ₩7,343 | ₩7,759 | ₩6,794 | ₩7,330 | -0.18% | 825.4만 |
|---|
| 2026.02.02 | ₩8,657 | ₩9,139 | ₩8,616 | ₩8,871 | +2.48% | 373.4만 |
|---|
| 2026.01.30 | ₩8,777 | ₩8,965 | ₩8,737 | ₩8,911 | +1.53% | 379.8만 |
|---|
| 2026.01.29 | ₩8,791 | ₩9,179 | ₩8,791 | ₩8,978 | +2.13% | 446.4만 |
|---|
| 2026.01.28 | ₩8,804 | ₩8,898 | ₩8,375 | ₩8,509 | -3.35% | 216.9만 |
|---|
| 2026.01.27 | ₩8,523 | ₩8,764 | ₩8,496 | ₩8,737 | +2.52% | 156.2만 |
|---|
| 2026.01.26 | ₩8,737 | ₩8,858 | ₩8,509 | ₩8,523 | -2.45% | 169.6만 |
|---|
| 2026.01.23 | ₩8,858 | ₩9,072 | ₩8,603 | ₩8,616 | -2.72% | 188.1만 |
|---|
| 2026.01.22 | ₩8,509 | ₩8,777 | ₩8,482 | ₩8,737 | +2.68% | 195.8만 |
|---|
| 2026.01.21 | ₩8,308 | ₩8,563 | ₩8,308 | ₩8,536 | +2.74% | 186.2만 |
|---|
| 2026.01.20 | ₩8,241 | ₩8,308 | ₩8,107 | ₩8,147 | -1.14% | 154만 |
|---|
| 2026.01.16 | ₩8,281 | ₩8,308 | ₩8,174 | ₩8,214 | -0.81% | 147.8만 |
|---|
| 2026.01.15 | ₩8,201 | ₩8,295 | ₩8,080 | ₩8,295 | +1.14% | 183.5만 |
|---|
| 2026.01.14 | ₩8,161 | ₩8,482 | ₩8,161 | ₩8,308 | +1.81% | 217.9만 |
|---|
| 2026.01.13 | ₩8,161 | ₩8,241 | ₩8,027 | ₩8,067 | -1.15% | 222.6만 |
|---|
| 2026.01.12 | ₩7,933 | ₩8,134 | ₩7,839 | ₩8,013 | +1.01% | 344.9만 |
|---|
| 2026.01.09 | ₩7,946 | ₩8,027 | ₩7,839 | ₩7,920 | -0.34% | 136.3만 |
|---|
| 2026.01.08 | ₩7,611 | ₩8,067 | ₩7,585 | ₩7,946 | +4.40% | 205.1만 |
|---|
| 2026.01.07 | ₩7,665 | ₩7,678 | ₩7,464 | ₩7,558 | -1.40% | 153.5만 |
|---|
| 2026.01.06 | ₩7,745 | ₩7,799 | ₩7,558 | ₩7,585 | -2.08% | 206.9만 |
|---|
| 2026.01.05 | ₩7,853 | ₩7,933 | ₩7,357 | ₩7,745 | -1.37% | 331.4만 |
|---|
| 2026.01.02 | ₩7,303 | ₩7,518 | ₩7,129 | ₩7,410 | +1.47% | 211만 |
|---|
| 2025.12.31 | ₩7,357 | ₩7,384 | ₩7,250 | ₩7,290 | -0.91% | 126만 |
|---|
| 2025.12.30 | ₩7,303 | ₩7,424 | ₩7,303 | ₩7,330 | +0.37% | 133.5만 |
|---|
| 2025.12.29 | ₩7,303 | ₩7,357 | ₩7,250 | ₩7,263 | -0.55% | 98.3만 |
|---|
| 2025.12.26 | ₩7,276 | ₩7,317 | ₩7,223 | ₩7,276 | 0.00% | 87.4만 |
|---|
| 2025.12.24 | ₩7,343 | ₩7,357 | ₩7,223 | ₩7,317 | -0.36% | 83.3만 |
|---|
| 2025.12.23 | ₩7,437 | ₩7,518 | ₩7,183 | ₩7,303 | -1.80% | 237.2만 |
|---|
| 2025.12.22 | ₩7,531 | ₩7,719 | ₩7,424 | ₩7,451 | -1.07% | 139.7만 |
|---|
| 2025.12.19 | ₩7,531 | ₩7,665 | ₩7,410 | ₩7,437 | -1.25% | 406.8만 |
|---|
| 2025.12.18 | ₩7,544 | ₩7,611 | ₩7,410 | ₩7,491 | -0.71% | 232.5만 |
|---|
| 2025.12.17 | ₩7,410 | ₩7,611 | ₩7,410 | ₩7,585 | +2.35% | 234.2만 |
|---|
| 2025.12.16 | ₩7,571 | ₩7,571 | ₩7,196 | ₩7,357 | -2.83% | 254.2만 |
|---|
| 2025.12.15 | ₩7,625 | ₩7,719 | ₩7,504 | ₩7,692 | +0.88% | 163.9만 |
|---|
| 2025.12.12 | ₩7,893 | ₩7,933 | ₩7,571 | ₩7,611 | -3.57% | 164.5만 |
|---|
| 2025.12.11 | ₩7,772 | ₩7,987 | ₩7,772 | ₩7,799 | +0.34% | 189만 |
|---|
| 2025.12.10 | ₩7,866 | ₩7,960 | ₩7,745 | ₩7,866 | 0.00% | 184.6만 |
|---|
| 2025.12.09 | ₩7,759 | ₩7,866 | ₩7,692 | ₩7,853 | +1.21% | 121.6만 |
|---|
| 2025.12.08 | ₩7,759 | ₩7,893 | ₩7,678 | ₩7,786 | +0.35% | 207만 |
|---|
| 2025.12.05 | ₩7,812 | ₩7,920 | ₩7,772 | ₩7,826 | +0.17% | 139.4만 |
|---|
| 2025.12.04 | ₩7,652 | ₩7,799 | ₩7,598 | ₩7,759 | +1.40% | 115.3만 |
|---|
| 2025.12.03 | ₩7,317 | ₩7,705 | ₩7,290 | ₩7,705 | +5.31% | 133.2만 |
|---|
| 2025.12.02 | ₩7,156 | ₩7,290 | ₩7,035 | ₩7,236 | +1.12% | 119.3만 |
|---|
| 2025.12.01 | ₩7,156 | ₩7,357 | ₩7,129 | ₩7,209 | +0.75% | 136만 |
|---|
| 2025.11.28 | ₩7,075 | ₩7,183 | ₩7,035 | ₩7,129 | +0.76% | 62.4만 |
|---|
| 2025.11.26 | ₩7,008 | ₩7,142 | ₩6,995 | ₩7,089 | +1.15% | 203.2만 |
|---|
| 2025.11.25 | ₩6,968 | ₩7,102 | ₩6,901 | ₩7,049 | +1.15% | 232.4만 |
|---|
| 2025.11.24 | ₩6,982 | ₩7,049 | ₩6,901 | ₩6,995 | +0.19% | 157.2만 |
|---|
| 2025.11.21 | ₩6,821 | ₩7,075 | ₩6,700 | ₩7,049 | +3.34% | 205.2만 |
|---|
| 2025.11.20 | ₩7,022 | ₩7,156 | ₩6,740 | ₩6,781 | -3.44% | 280.2만 |
|---|
| 2025.11.19 | ₩6,941 | ₩7,075 | ₩6,888 | ₩6,968 | +0.39% | 165.2만 |
|---|
| 2025.11.18 | ₩6,968 | ₩7,183 | ₩6,928 | ₩7,116 | +2.12% | 139.4만 |
|---|
| 2025.11.17 | ₩7,263 | ₩7,384 | ₩6,995 | ₩7,022 | -3.32% | 152.6만 |
|---|
| 2025.11.14 | ₩7,223 | ₩7,263 | ₩7,075 | ₩7,236 | +0.19% | 144.5만 |
|---|
| 2025.11.13 | ₩7,357 | ₩7,464 | ₩7,089 | ₩7,209 | -2.00% | 207.9만 |
|---|
| 2025.11.12 | ₩7,531 | ₩7,598 | ₩7,317 | ₩7,370 | -2.14% | 206.2만 |
|---|
| 2025.11.11 | ₩7,451 | ₩7,678 | ₩7,437 | ₩7,611 | +2.16% | 143만 |
|---|
| 2025.11.10 | ₩7,343 | ₩7,451 | ₩7,169 | ₩7,343 | 0.00% | 194.3만 |
|---|
| 2025.11.07 | ₩7,330 | ₩7,370 | ₩7,156 | ₩7,357 | +0.37% | 143.5만 |
|---|
| 2025.11.06 | ₩7,236 | ₩7,384 | ₩7,183 | ₩7,276 | +0.56% | 136.2만 |
|---|
| 2025.11.05 | ₩7,223 | ₩7,357 | ₩7,183 | ₩7,250 | +0.37% | 165.4만 |
|---|
| 2025.11.04 | ₩7,156 | ₩7,477 | ₩7,049 | ₩7,263 | +1.50% | 272.3만 |
|---|
| 2025.11.03 | ₩7,022 | ₩7,370 | ₩6,928 | ₩7,183 | +2.29% | 143.5만 |
|---|
| 2025.10.31 | ₩7,491 | ₩7,491 | ₩6,928 | ₩6,968 | -6.98% | 207.2만 |
|---|
| 2025.10.30 | ₩7,142 | ₩7,504 | ₩6,901 | ₩7,491 | +4.88% | 312.3만 |
|---|
| 2025.10.29 | ₩6,459 | ₩6,767 | ₩6,445 | ₩6,700 | +3.73% | 196만 |
|---|
| 2025.10.28 | ₩6,378 | ₩6,459 | ₩6,352 | ₩6,445 | +1.05% | 121.3만 |
|---|
| 2025.10.27 | ₩6,378 | ₩6,566 | ₩6,378 | ₩6,405 | +0.42% | 138.3만 |
|---|
| 2025.10.24 | ₩6,378 | ₩6,526 | ₩6,378 | ₩6,392 | +0.21% | 125.1만 |
|---|
| 2025.10.23 | ₩6,164 | ₩6,419 | ₩6,164 | ₩6,392 | +3.70% | 219만 |
|---|
| 2025.10.22 | ₩6,124 | ₩6,231 | ₩5,990 | ₩6,097 | -0.44% | 109.9만 |
|---|
| 2025.10.21 | ₩5,976 | ₩6,137 | ₩5,963 | ₩6,057 | +1.35% | 126.9만 |
|---|
| 2025.10.20 | ₩5,842 | ₩6,017 | ₩5,842 | ₩6,003 | +2.75% | 103.2만 |
|---|
| 2025.10.17 | ₩5,775 | ₩5,896 | ₩5,682 | ₩5,816 | +0.70% | 147만 |
|---|
| 2025.10.16 | ₩5,842 | ₩5,896 | ₩5,655 | ₩5,802 | -0.69% | 127만 |
|---|
| 2025.10.15 | ₩5,856 | ₩5,963 | ₩5,789 | ₩5,802 | -0.92% | 197.9만 |
|---|
| 2025.10.14 | ₩5,628 | ₩5,856 | ₩5,601 | ₩5,789 | +2.86% | 115.7만 |
|---|
| 2025.10.13 | ₩5,762 | ₩5,829 | ₩5,601 | ₩5,789 | +0.47% | 118.6만 |
|---|
| 2025.10.10 | ₩6,057 | ₩6,057 | ₩5,655 | ₩5,668 | -6.42% | 148.9만 |
|---|