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 | ₩8,075 | ₩8,196 | ₩7,994 | ₩7,994 | -1.00% | 160.5만 |
| 2026.10.08 | ₩8,088 | ₩8,102 | ₩7,968 | ₩8,048 | -0.50% | 253.8만 |
| 2026.10.07 | ₩8,102 | ₩8,196 | ₩7,820 | ₩7,968 | -1.66% | 196.1만 |
| 2026.10.06 | ₩8,182 | ₩8,222 | ₩7,981 | ₩8,102 | -0.98% | 162.4만 |
| 2026.10.05 | ₩7,874 | ₩8,316 | ₩7,847 | ₩8,182 | +3.92% | 260.9만 |
| 2026.10.02 | ₩7,659 | ₩7,968 | ₩7,646 | ₩7,860 | +2.63% | 260만 |
| 2026.10.01 | ₩7,498 | ₩7,739 | ₩7,498 | ₩7,672 | +2.33% | 216.7만 |
| 2026.09.30 | ₩7,579 | ₩7,646 | ₩7,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,552 |
| -0.35% |
| 172.2만 |
| 2026.09.29 | ₩7,605 | ₩7,672 | ₩7,485 | ₩7,565 | -0.53% | 188.1만 |
|---|
| 2026.09.28 | ₩7,927 | ₩7,954 | ₩7,672 | ₩7,686 | -3.05% | 199.8만 |
|---|
| 2026.09.25 | ₩7,807 | ₩7,954 | ₩7,739 | ₩7,833 | +0.34% | 225.8만 |
|---|
| 2026.09.24 | ₩7,900 | ₩7,914 | ₩7,766 | ₩7,914 | +0.17% | 294.7만 |
|---|
| 2026.09.23 | ₩7,739 | ₩7,914 | ₩7,592 | ₩7,847 | +1.39% | 173.5만 |
|---|
| 2026.09.22 | ₩7,511 | ₩7,860 | ₩7,458 | ₩7,672 | +2.14% | 271만 |
|---|
| 2026.09.21 | ₩7,820 | ₩7,833 | ₩7,565 | ₩7,619 | -2.57% | 230.4만 |
|---|
| 2026.09.18 | ₩7,941 | ₩7,994 | ₩7,807 | ₩7,860 | -1.01% | 345.9만 |
|---|
| 2026.09.17 | ₩8,035 | ₩8,115 | ₩7,914 | ₩7,954 | -1.00% | 229.6만 |
|---|
| 2026.09.16 | ₩8,182 | ₩8,236 | ₩7,887 | ₩8,021 | -1.97% | 271.9만 |
|---|
| 2026.09.15 | ₩8,263 | ₩8,450 | ₩8,236 | ₩8,289 | +0.32% | 202.8만 |
|---|
| 2026.09.14 | ₩8,611 | ₩8,611 | ₩8,115 | ₩8,182 | -4.98% | 170.9만 |
|---|
| 2026.09.11 | ₩8,665 | ₩8,786 | ₩8,585 | ₩8,652 | -0.15% | 164.6만 |
|---|
| 2026.09.10 | ₩8,933 | ₩8,933 | ₩8,571 | ₩8,665 | -3.00% | 156.7만 |
|---|
| 2026.09.09 | ₩8,853 | ₩9,027 | ₩8,678 | ₩8,826 | -0.30% | 149.2만 |
|---|
| 2026.09.08 | ₩8,933 | ₩8,947 | ₩8,745 | ₩8,745 | -2.10% | 153.5만 |
|---|
| 2026.09.04 | ₩8,611 | ₩8,745 | ₩8,544 | ₩8,719 | +1.25% | 122.3만 |
|---|
| 2026.09.03 | ₩8,813 | ₩8,880 | ₩8,652 | ₩8,678 | -1.52% | 164.3만 |
|---|
| 2026.09.02 | ₩8,665 | ₩8,920 | ₩8,611 | ₩8,813 | +1.70% | 156.8만 |
|---|
| 2026.09.01 | ₩8,853 | ₩8,933 | ₩8,719 | ₩8,786 | -0.76% | 176.1만 |
|---|
| 2026.08.31 | ₩8,719 | ₩8,920 | ₩8,652 | ₩8,759 | +0.46% | 146.4만 |
|---|
| 2026.08.28 | ₩8,585 | ₩8,652 | ₩8,491 | ₩8,585 | 0.00% | 135.9만 |
|---|
| 2026.08.27 | ₩8,209 | ₩8,692 | ₩8,209 | ₩8,585 | +4.58% | 120.2만 |
|---|
| 2026.08.26 | ₩8,142 | ₩8,289 | ₩8,008 | ₩8,236 | +1.15% | 120.8만 |
|---|
| 2026.08.25 | ₩8,236 | ₩8,356 | ₩8,209 | ₩8,236 | 0.00% | 150만 |
|---|
| 2026.08.24 | ₩8,477 | ₩8,477 | ₩8,196 | ₩8,316 | -1.90% | 115.6만 |
|---|
| 2026.08.21 | ₩8,558 | ₩8,652 | ₩8,477 | ₩8,544 | -0.16% | 135만 |
|---|
| 2026.08.20 | ₩8,611 | ₩8,665 | ₩8,370 | ₩8,531 | -0.93% | 141.9만 |
|---|
| 2026.08.19 | ₩8,598 | ₩8,678 | ₩8,477 | ₩8,491 | -1.25% | 150.9만 |
|---|
| 2026.08.18 | ₩8,813 | ₩8,839 | ₩8,437 | ₩8,477 | -3.81% | 132.2만 |
|---|
| 2026.08.17 | ₩8,598 | ₩8,826 | ₩8,491 | ₩8,813 | +2.50% | 104.5만 |
|---|
| 2026.08.14 | ₩8,464 | ₩8,705 | ₩8,450 | ₩8,531 | +0.79% | 137.1만 |
|---|
| 2026.08.13 | ₩8,343 | ₩8,504 | ₩8,276 | ₩8,424 | +0.96% | 150.2만 |
|---|
| 2026.08.12 | ₩8,450 | ₩8,504 | ₩8,330 | ₩8,450 | 0.00% | 138.2만 |
|---|
| 2026.08.11 | ₩8,263 | ₩8,517 | ₩8,222 | ₩8,491 | +2.76% | 129.2만 |
|---|
| 2026.08.10 | ₩7,874 | ₩8,249 | ₩7,874 | ₩8,249 | +4.77% | 116.6만 |
|---|
| 2026.08.07 | ₩7,833 | ₩7,994 | ₩7,780 | ₩7,874 | +0.51% | 83.6만 |
|---|
| 2026.08.06 | ₩7,887 | ₩7,981 | ₩7,766 | ₩7,900 | +0.17% | 110.2만 |
|---|
| 2026.08.05 | ₩7,954 | ₩7,954 | ₩7,713 | ₩7,766 | -2.36% | 162.2만 |
|---|
| 2026.08.04 | ₩7,579 | ₩7,994 | ₩7,579 | ₩7,954 | +4.96% | 140.9만 |
|---|
| 2026.08.03 | ₩7,458 | ₩7,874 | ₩7,391 | ₩7,726 | +3.60% | 162.4만 |
|---|
| 2026.07.31 | ₩7,324 | ₩7,579 | ₩7,203 | ₩7,525 | +2.75% | 183.6만 |
|---|
| 2026.07.30 | ₩7,203 | ₩7,297 | ₩6,988 | ₩7,270 | +0.93% | 206.4만 |
|---|
| 2026.07.29 | ₩7,163 | ₩7,203 | ₩6,774 | ₩6,868 | -4.12% | 163.7만 |
|---|
| 2026.07.28 | ₩7,377 | ₩7,377 | ₩6,908 | ₩6,921 | -6.18% | 152.5만 |
|---|
| 2026.07.27 | ₩7,458 | ₩7,619 | ₩7,297 | ₩7,337 | -1.62% | 160.6만 |
|---|
| 2026.07.24 | ₩7,874 | ₩7,900 | ₩7,525 | ₩7,525 | -4.43% | 130.7만 |
|---|
| 2026.07.23 | ₩8,249 | ₩8,249 | ₩7,793 | ₩7,860 | -4.72% | 174.5만 |
|---|
| 2026.07.22 | ₩8,048 | ₩8,155 | ₩7,954 | ₩8,021 | -0.33% | 118만 |
|---|
| 2026.07.21 | ₩7,914 | ₩8,035 | ₩7,753 | ₩7,941 | +0.34% | 141.6만 |
|---|
| 2026.07.20 | ₩8,008 | ₩8,008 | ₩7,820 | ₩7,847 | -2.01% | 100.5만 |
|---|
| 2026.07.17 | ₩7,874 | ₩7,941 | ₩7,807 | ₩7,927 | +0.68% | 108.2만 |
|---|
| 2026.07.16 | ₩7,927 | ₩7,981 | ₩7,780 | ₩7,833 | -1.18% | 137만 |
|---|
| 2026.07.15 | ₩7,887 | ₩7,914 | ₩7,672 | ₩7,900 | +0.17% | 124만 |
|---|
| 2026.07.14 | ₩7,927 | ₩7,941 | ₩7,686 | ₩7,847 | -1.02% | 107.9만 |
|---|
| 2026.07.13 | ₩7,605 | ₩7,820 | ₩7,605 | ₩7,753 | +1.94% | 123.7만 |
|---|
| 2026.07.10 | ₩7,565 | ₩7,592 | ₩7,444 | ₩7,579 | +0.18% | 109.4만 |
|---|
| 2026.07.09 | ₩7,431 | ₩7,579 | ₩7,350 | ₩7,471 | +0.54% | 116.4만 |
|---|
| 2026.07.08 | ₩7,444 | ₩7,713 | ₩7,444 | ₩7,552 | +1.44% | 194.3만 |
|---|
| 2026.07.07 | ₩7,391 | ₩7,552 | ₩7,377 | ₩7,485 | +1.27% | 112.3만 |
|---|
| 2026.07.06 | ₩7,404 | ₩7,672 | ₩7,337 | ₩7,377 | -0.36% | 156.9만 |
|---|
| 2026.07.02 | ₩7,739 | ₩7,780 | ₩7,458 | ₩7,511 | -2.95% | 124.8만 |
|---|
| 2026.07.01 | ₩7,780 | ₩7,874 | ₩7,632 | ₩7,672 | -1.38% | 161.6만 |
|---|
| 2026.06.30 | ₩7,847 | ₩7,927 | ₩7,726 | ₩7,820 | -0.34% | 130.6만 |
|---|
| 2026.06.29 | ₩7,766 | ₩7,994 | ₩7,766 | ₩7,793 | +0.35% | 136.4만 |
|---|
| 2026.06.26 | ₩7,833 | ₩7,941 | ₩7,699 | ₩7,900 | +0.86% | 528.7만 |
|---|
| 2026.06.25 | ₩7,605 | ₩8,048 | ₩7,592 | ₩7,968 | +4.76% | 180.8만 |
|---|
| 2026.06.24 | ₩8,182 | ₩8,222 | ₩7,511 | ₩7,672 | -6.23% | 306.2만 |
|---|
| 2026.06.23 | ₩8,558 | ₩8,799 | ₩8,504 | ₩8,665 | +1.25% | 263.5만 |
|---|
| 2026.06.22 | ₩8,893 | ₩8,893 | ₩8,491 | ₩8,678 | -2.41% | 272.9만 |
|---|
| 2026.06.18 | ₩8,799 | ₩8,866 | ₩8,585 | ₩8,826 | +0.30% | 330.4만 |
|---|
| 2026.06.17 | ₩9,041 | ₩9,094 | ₩8,880 | ₩8,920 | -1.34% | 145.2만 |
|---|
| 2026.06.16 | ₩9,148 | ₩9,242 | ₩8,920 | ₩8,987 | -1.76% | 190.4만 |
|---|
| 2026.06.15 | ₩9,255 | ₩9,456 | ₩9,161 | ₩9,242 | -0.14% | 137.8만 |
|---|
| 2026.06.12 | ₩9,349 | ₩9,792 | ₩9,322 | ₩9,644 | +3.16% | 128.3만 |
|---|
| 2026.06.11 | ₩9,792 | ₩9,845 | ₩9,389 | ₩9,483 | -3.15% | 127만 |
|---|
| 2026.06.10 | ₩9,416 | ₩9,698 | ₩9,349 | ₩9,591 | +1.85% | 112.4만 |
|---|
| 2026.06.09 | ₩9,644 | ₩9,644 | ₩9,175 | ₩9,336 | -3.20% | 182.1만 |
|---|
| 2026.06.08 | ₩9,269 | ₩9,684 | ₩9,269 | ₩9,550 | +3.04% | 140.7만 |
|---|
| 2026.06.05 | ₩9,725 | ₩9,778 | ₩9,054 | ₩9,134 | -6.07% | 136.8만 |
|---|
| 2026.06.04 | ₩9,644 | ₩9,939 | ₩9,389 | ₩9,738 | +0.97% | 142.6만 |
|---|
| 2026.06.03 | ₩9,389 | ₩9,591 | ₩9,295 | ₩9,550 | +1.71% | 140만 |
|---|
| 2026.06.02 | ₩9,134 | ₩9,497 | ₩9,134 | ₩9,362 | +2.50% | 163만 |
|---|
| 2026.06.01 | ₩9,014 | ₩9,134 | ₩8,893 | ₩9,121 | +1.19% | 132.9만 |
|---|
| 2026.05.29 | ₩8,893 | ₩9,054 | ₩8,772 | ₩8,880 | -0.15% | 135.9만 |
|---|
| 2026.05.28 | ₩9,148 | ₩9,148 | ₩8,920 | ₩8,987 | -1.76% | 108.2만 |
|---|
| 2026.05.27 | ₩9,309 | ₩9,309 | ₩9,000 | ₩9,027 | -3.03% | 110.7만 |
|---|
| 2026.05.26 | ₩9,376 | ₩9,765 | ₩9,376 | ₩9,550 | +1.86% | 141.7만 |
|---|
| 2026.05.22 | ₩9,671 | ₩9,671 | ₩9,295 | ₩9,470 | -2.08% | 104.9만 |
|---|
| 2026.05.21 | ₩9,564 | ₩9,631 | ₩9,269 | ₩9,577 | +0.14% | 191.7만 |
|---|
| 2026.05.20 | ₩9,591 | ₩9,819 | ₩9,389 | ₩9,483 | -1.12% | 159.1만 |
|---|
| 2026.05.19 | ₩9,711 | ₩9,778 | ₩9,537 | ₩9,604 | -1.10% | 127.3만 |
|---|
| 2026.05.18 | ₩9,161 | ₩9,577 | ₩9,148 | ₩9,470 | +3.37% | 159.6만 |
|---|
| 2026.05.15 | ₩9,564 | ₩9,631 | ₩9,255 | ₩9,282 | -2.95% | 153.5만 |
|---|
| 2026.05.14 | ₩9,389 | ₩9,564 | ₩9,242 | ₩9,497 | +1.14% | 119.2만 |
|---|
| 2026.05.13 | ₩9,497 | ₩9,537 | ₩9,188 | ₩9,309 | -1.98% | 168.5만 |
|---|
| 2026.05.12 | ₩9,564 | ₩9,591 | ₩9,336 | ₩9,470 | -0.98% | 194.4만 |
|---|
| 2026.05.11 | ₩9,121 | ₩9,577 | ₩9,121 | ₩9,416 | +3.24% | 196.6만 |
|---|
| 2026.05.08 | ₩9,470 | ₩9,617 | ₩9,108 | ₩9,121 | -3.68% | 508.2만 |
|---|
| 2026.05.07 | ₩9,631 | ₩9,725 | ₩9,202 | ₩9,564 | -0.70% | 224.1만 |
|---|
| 2026.05.06 | ₩9,912 | ₩10,154 | ₩9,711 | ₩9,899 | -0.14% | 219.9만 |
|---|
| 2026.05.05 | ₩10,275 | ₩10,570 | ₩10,275 | ₩10,462 | +1.83% | 131만 |
|---|
| 2026.05.04 | ₩10,288 | ₩10,489 | ₩10,114 | ₩10,409 | +1.17% | 157.2만 |
|---|
| 2026.05.01 | ₩10,462 | ₩10,489 | ₩10,181 | ₩10,221 | -2.31% | 174만 |
|---|
| 2026.04.30 | ₩10,328 | ₩10,704 | ₩10,288 | ₩10,570 | +2.34% | 153만 |
|---|
| 2026.04.29 | ₩10,731 | ₩10,811 | ₩10,583 | ₩10,610 | -1.13% | 148.2만 |
|---|
| 2026.04.28 | ₩10,650 | ₩10,757 | ₩10,516 | ₩10,637 | -0.13% | 151.1만 |
|---|
| 2026.04.27 | ₩10,637 | ₩10,945 | ₩10,368 | ₩10,503 | -1.26% | 209만 |
|---|
| 2026.04.24 | ₩10,342 | ₩10,771 | ₩10,154 | ₩10,731 | +3.76% | 277.2만 |
|---|
| 2026.04.23 | ₩9,845 | ₩10,664 | ₩9,832 | ₩10,328 | +4.90% | 400.2만 |
|---|
| 2026.04.22 | ₩9,859 | ₩10,100 | ₩9,832 | ₩9,993 | +1.36% | 209.9만 |
|---|
| 2026.04.21 | ₩9,443 | ₩9,845 | ₩9,349 | ₩9,832 | +4.12% | 321.7만 |
|---|
| 2026.04.20 | ₩8,786 | ₩9,269 | ₩8,625 | ₩9,255 | +5.34% | 309.9만 |
|---|
| 2026.04.17 | ₩9,188 | ₩9,309 | ₩8,745 | ₩8,759 | -4.67% | 331.8만 |
|---|
| 2026.04.16 | ₩9,362 | ₩9,778 | ₩9,362 | ₩9,658 | +3.15% | 376.8만 |
|---|
| 2026.04.15 | ₩8,906 | ₩9,389 | ₩8,880 | ₩9,376 | +5.27% | 268.5만 |
|---|
| 2026.04.14 | ₩8,960 | ₩9,094 | ₩8,799 | ₩8,933 | -0.30% | 279.4만 |
|---|
| 2026.04.13 | ₩8,987 | ₩9,228 | ₩8,987 | ₩9,067 | +0.90% | 125.6만 |
|---|
| 2026.04.10 | ₩8,826 | ₩8,933 | ₩8,786 | ₩8,880 | +0.61% | 123.6만 |
|---|
| 2026.04.09 | ₩9,014 | ₩9,188 | ₩8,880 | ₩8,920 | -1.04% | 174.7만 |
|---|
| 2026.04.08 | ₩8,786 | ₩9,054 | ₩8,598 | ₩8,960 | +1.98% | 245.3만 |
|---|
| 2026.04.07 | ₩9,269 | ₩9,389 | ₩9,188 | ₩9,349 | +0.87% | 208.8만 |
|---|
| 2026.04.06 | ₩9,215 | ₩9,349 | ₩9,094 | ₩9,148 | -0.73% | 130.9만 |
|---|
| 2026.04.02 | ₩9,228 | ₩9,376 | ₩9,108 | ₩9,255 | +0.29% | 148.5만 |
|---|
| 2026.04.01 | ₩9,295 | ₩9,416 | ₩8,906 | ₩9,000 | -3.17% | 307만 |
|---|
| 2026.03.31 | ₩9,604 | ₩9,765 | ₩9,309 | ₩9,497 | -1.12% | 280.1만 |
|---|
| 2026.03.30 | ₩9,926 | ₩9,939 | ₩9,550 | ₩9,591 | -3.38% | 227.6만 |
|---|
| 2026.03.27 | ₩9,711 | ₩9,886 | ₩9,711 | ₩9,819 | +1.10% | 159만 |
|---|
| 2026.03.26 | ₩9,523 | ₩9,819 | ₩9,470 | ₩9,725 | +2.11% | 197.9만 |
|---|
| 2026.03.25 | ₩9,403 | ₩9,497 | ₩9,309 | ₩9,470 | +0.71% | 179.8만 |
|---|
| 2026.03.24 | ₩9,322 | ₩9,658 | ₩9,255 | ₩9,564 | +2.59% | 238만 |
|---|
| 2026.03.23 | ₩8,665 | ₩9,376 | ₩8,665 | ₩9,242 | +6.66% | 217.6만 |
|---|
| 2026.03.20 | ₩9,255 | ₩9,282 | ₩8,987 | ₩9,161 | -1.01% | 380.3만 |
|---|
| 2026.03.19 | ₩9,443 | ₩9,617 | ₩9,148 | ₩9,188 | -2.70% | 382.8만 |
|---|
| 2026.03.18 | ₩9,309 | ₩9,644 | ₩9,202 | ₩9,389 | +0.86% | 354.4만 |
|---|
| 2026.03.17 | ₩8,893 | ₩9,215 | ₩8,839 | ₩9,202 | +3.47% | 192.2만 |
|---|
| 2026.03.16 | ₩8,678 | ₩8,906 | ₩8,544 | ₩8,759 | +0.93% | 178.6만 |
|---|
| 2026.03.13 | ₩8,732 | ₩8,799 | ₩8,611 | ₩8,745 | +0.15% | 208.3만 |
|---|
| 2026.03.12 | ₩8,531 | ₩8,933 | ₩8,450 | ₩8,813 | +3.30% | 347만 |
|---|
| 2026.03.11 | ₩8,236 | ₩8,665 | ₩8,209 | ₩8,585 | +4.23% | 219.6만 |
|---|
| 2026.03.10 | ₩8,276 | ₩8,504 | ₩8,115 | ₩8,289 | +0.16% | 208.1만 |
|---|
| 2026.03.09 | ₩8,289 | ₩8,558 | ₩8,142 | ₩8,397 | +1.29% | 284.5만 |
|---|
| 2026.03.06 | ₩8,209 | ₩8,343 | ₩8,115 | ₩8,209 | 0.00% | 224.2만 |
|---|
| 2026.03.05 | ₩8,289 | ₩8,289 | ₩8,008 | ₩8,222 | -0.81% | 235.5만 |
|---|
| 2026.03.04 | ₩7,900 | ₩8,249 | ₩7,807 | ₩8,249 | +4.41% | 287.3만 |
|---|
| 2026.03.03 | ₩7,954 | ₩8,222 | ₩7,847 | ₩8,008 | +0.67% | 272만 |
|---|
| 2026.03.02 | ₩7,954 | ₩8,169 | ₩7,699 | ₩8,048 | +1.18% | 218만 |
|---|
| 2026.02.27 | ₩7,820 | ₩7,914 | ₩7,686 | ₩7,793 | -0.34% | 235.6만 |
|---|
| 2026.02.26 | ₩7,766 | ₩7,914 | ₩7,672 | ₩7,766 | 0.00% | 227.1만 |
|---|
| 2026.02.25 | ₩8,142 | ₩8,142 | ₩7,766 | ₩7,860 | -3.46% | 210만 |
|---|
| 2026.02.24 | ₩8,035 | ₩8,128 | ₩7,887 | ₩8,061 | +0.33% | 173.9만 |
|---|
| 2026.02.23 | ₩8,182 | ₩8,330 | ₩7,833 | ₩7,968 | -2.62% | 249.1만 |
|---|
| 2026.02.20 | ₩8,102 | ₩8,289 | ₩8,048 | ₩8,182 | +0.99% | 264.1만 |
|---|
| 2026.02.19 | ₩7,927 | ₩8,249 | ₩7,927 | ₩8,196 | +3.38% | 257.5만 |
|---|
| 2026.02.18 | ₩7,713 | ₩8,035 | ₩7,713 | ₩7,994 | +3.65% | 270.7만 |
|---|
| 2026.02.17 | ₩7,860 | ₩7,860 | ₩7,579 | ₩7,726 | -1.71% | 235.5만 |
|---|
| 2026.02.13 | ₩7,552 | ₩7,900 | ₩7,552 | ₩7,807 | +3.37% | 284.5만 |
|---|
| 2026.02.12 | ₩7,659 | ₩7,672 | ₩7,364 | ₩7,552 | -1.40% | 213.5만 |
|---|
| 2026.02.11 | ₩7,619 | ₩7,793 | ₩7,579 | ₩7,699 | +1.06% | 208.1만 |
|---|
| 2026.02.10 | ₩7,619 | ₩7,619 | ₩7,377 | ₩7,431 | -2.46% | 163.4만 |
|---|
| 2026.02.09 | ₩7,672 | ₩7,739 | ₩7,511 | ₩7,672 | 0.00% | 241.6만 |
|---|
| 2026.02.06 | ₩7,283 | ₩7,860 | ₩7,283 | ₩7,739 | +6.26% | 297.6만 |
|---|
| 2026.02.05 | ₩7,565 | ₩7,686 | ₩7,136 | ₩7,270 | -3.90% | 449만 |
|---|
| 2026.02.04 | ₩7,337 | ₩7,887 | ₩7,337 | ₩7,592 | +3.47% | 381.6만 |
|---|
| 2026.02.03 | ₩7,350 | ₩7,766 | ₩6,801 | ₩7,337 | -0.18% | 825.4만 |
|---|
| 2026.02.02 | ₩8,665 | ₩9,148 | ₩8,625 | ₩8,880 | +2.48% | 373.4만 |
|---|
| 2026.01.30 | ₩8,786 | ₩8,973 | ₩8,745 | ₩8,920 | +1.53% | 379.8만 |
|---|
| 2026.01.29 | ₩8,799 | ₩9,188 | ₩8,799 | ₩8,987 | +2.13% | 446.4만 |
|---|
| 2026.01.28 | ₩8,813 | ₩8,906 | ₩8,383 | ₩8,517 | -3.35% | 216.9만 |
|---|
| 2026.01.27 | ₩8,531 | ₩8,772 | ₩8,504 | ₩8,745 | +2.52% | 156.2만 |
|---|
| 2026.01.26 | ₩8,745 | ₩8,866 | ₩8,517 | ₩8,531 | -2.45% | 169.6만 |
|---|
| 2026.01.23 | ₩8,866 | ₩9,081 | ₩8,611 | ₩8,625 | -2.72% | 188.1만 |
|---|
| 2026.01.22 | ₩8,517 | ₩8,786 | ₩8,491 | ₩8,745 | +2.68% | 195.8만 |
|---|
| 2026.01.21 | ₩8,316 | ₩8,571 | ₩8,316 | ₩8,544 | +2.74% | 186.2만 |
|---|
| 2026.01.20 | ₩8,249 | ₩8,316 | ₩8,115 | ₩8,155 | -1.14% | 154만 |
|---|
| 2026.01.16 | ₩8,289 | ₩8,316 | ₩8,182 | ₩8,222 | -0.81% | 147.8만 |
|---|
| 2026.01.15 | ₩8,209 | ₩8,303 | ₩8,088 | ₩8,303 | +1.14% | 183.5만 |
|---|
| 2026.01.14 | ₩8,169 | ₩8,491 | ₩8,169 | ₩8,316 | +1.81% | 217.9만 |
|---|
| 2026.01.13 | ₩8,169 | ₩8,249 | ₩8,035 | ₩8,075 | -1.15% | 222.6만 |
|---|
| 2026.01.12 | ₩7,941 | ₩8,142 | ₩7,847 | ₩8,021 | +1.01% | 344.9만 |
|---|
| 2026.01.09 | ₩7,954 | ₩8,035 | ₩7,847 | ₩7,927 | -0.34% | 136.3만 |
|---|
| 2026.01.08 | ₩7,619 | ₩8,075 | ₩7,592 | ₩7,954 | +4.40% | 205.1만 |
|---|
| 2026.01.07 | ₩7,672 | ₩7,686 | ₩7,471 | ₩7,565 | -1.40% | 153.5만 |
|---|
| 2026.01.06 | ₩7,753 | ₩7,807 | ₩7,565 | ₩7,592 | -2.08% | 206.9만 |
|---|
| 2026.01.05 | ₩7,860 | ₩7,941 | ₩7,364 | ₩7,753 | -1.37% | 331.4만 |
|---|
| 2026.01.02 | ₩7,310 | ₩7,525 | ₩7,136 | ₩7,418 | +1.47% | 211만 |
|---|
| 2025.12.31 | ₩7,364 | ₩7,391 | ₩7,257 | ₩7,297 | -0.91% | 126만 |
|---|
| 2025.12.30 | ₩7,310 | ₩7,431 | ₩7,310 | ₩7,337 | +0.37% | 133.5만 |
|---|
| 2025.12.29 | ₩7,310 | ₩7,364 | ₩7,257 | ₩7,270 | -0.55% | 98.3만 |
|---|
| 2025.12.26 | ₩7,283 | ₩7,324 | ₩7,230 | ₩7,283 | 0.00% | 87.4만 |
|---|
| 2025.12.24 | ₩7,350 | ₩7,364 | ₩7,230 | ₩7,324 | -0.36% | 83.3만 |
|---|
| 2025.12.23 | ₩7,444 | ₩7,525 | ₩7,190 | ₩7,310 | -1.80% | 237.2만 |
|---|
| 2025.12.22 | ₩7,538 | ₩7,726 | ₩7,431 | ₩7,458 | -1.07% | 139.7만 |
|---|
| 2025.12.19 | ₩7,538 | ₩7,672 | ₩7,418 | ₩7,444 | -1.25% | 406.8만 |
|---|
| 2025.12.18 | ₩7,552 | ₩7,619 | ₩7,418 | ₩7,498 | -0.71% | 232.5만 |
|---|
| 2025.12.17 | ₩7,418 | ₩7,619 | ₩7,418 | ₩7,592 | +2.35% | 234.2만 |
|---|
| 2025.12.16 | ₩7,579 | ₩7,579 | ₩7,203 | ₩7,364 | -2.83% | 254.2만 |
|---|
| 2025.12.15 | ₩7,632 | ₩7,726 | ₩7,511 | ₩7,699 | +0.88% | 163.9만 |
|---|
| 2025.12.12 | ₩7,900 | ₩7,941 | ₩7,579 | ₩7,619 | -3.57% | 164.5만 |
|---|
| 2025.12.11 | ₩7,780 | ₩7,994 | ₩7,780 | ₩7,807 | +0.34% | 189만 |
|---|
| 2025.12.10 | ₩7,874 | ₩7,968 | ₩7,753 | ₩7,874 | 0.00% | 184.6만 |
|---|
| 2025.12.09 | ₩7,766 | ₩7,874 | ₩7,699 | ₩7,860 | +1.21% | 121.6만 |
|---|
| 2025.12.08 | ₩7,766 | ₩7,900 | ₩7,686 | ₩7,793 | +0.35% | 207만 |
|---|
| 2025.12.05 | ₩7,820 | ₩7,927 | ₩7,780 | ₩7,833 | +0.17% | 139.4만 |
|---|
| 2025.12.04 | ₩7,659 | ₩7,807 | ₩7,605 | ₩7,766 | +1.40% | 115.3만 |
|---|
| 2025.12.03 | ₩7,324 | ₩7,713 | ₩7,297 | ₩7,713 | +5.31% | 133.2만 |
|---|
| 2025.12.02 | ₩7,163 | ₩7,297 | ₩7,042 | ₩7,243 | +1.12% | 119.3만 |
|---|
| 2025.12.01 | ₩7,163 | ₩7,364 | ₩7,136 | ₩7,216 | +0.75% | 136만 |
|---|
| 2025.11.28 | ₩7,082 | ₩7,190 | ₩7,042 | ₩7,136 | +0.76% | 62.4만 |
|---|
| 2025.11.26 | ₩7,015 | ₩7,149 | ₩7,002 | ₩7,096 | +1.15% | 203.2만 |
|---|
| 2025.11.25 | ₩6,975 | ₩7,109 | ₩6,908 | ₩7,055 | +1.15% | 232.4만 |
|---|
| 2025.11.24 | ₩6,988 | ₩7,055 | ₩6,908 | ₩7,002 | +0.19% | 157.2만 |
|---|
| 2025.11.21 | ₩6,827 | ₩7,082 | ₩6,707 | ₩7,055 | +3.34% | 205.2만 |
|---|
| 2025.11.20 | ₩7,029 | ₩7,163 | ₩6,747 | ₩6,787 | -3.44% | 280.2만 |
|---|
| 2025.11.19 | ₩6,948 | ₩7,082 | ₩6,894 | ₩6,975 | +0.39% | 165.2만 |
|---|
| 2025.11.18 | ₩6,975 | ₩7,190 | ₩6,935 | ₩7,122 | +2.12% | 139.4만 |
|---|
| 2025.11.17 | ₩7,270 | ₩7,391 | ₩7,002 | ₩7,029 | -3.32% | 152.6만 |
|---|
| 2025.11.14 | ₩7,230 | ₩7,270 | ₩7,082 | ₩7,243 | +0.19% | 144.5만 |
|---|
| 2025.11.13 | ₩7,364 | ₩7,471 | ₩7,096 | ₩7,216 | -2.00% | 207.9만 |
|---|
| 2025.11.12 | ₩7,538 | ₩7,605 | ₩7,324 | ₩7,377 | -2.14% | 206.2만 |
|---|
| 2025.11.11 | ₩7,458 | ₩7,686 | ₩7,444 | ₩7,619 | +2.16% | 143만 |
|---|
| 2025.11.10 | ₩7,350 | ₩7,458 | ₩7,176 | ₩7,350 | 0.00% | 194.3만 |
|---|
| 2025.11.07 | ₩7,337 | ₩7,377 | ₩7,163 | ₩7,364 | +0.37% | 143.5만 |
|---|
| 2025.11.06 | ₩7,243 | ₩7,391 | ₩7,190 | ₩7,283 | +0.56% | 136.2만 |
|---|
| 2025.11.05 | ₩7,230 | ₩7,364 | ₩7,190 | ₩7,257 | +0.37% | 165.4만 |
|---|
| 2025.11.04 | ₩7,163 | ₩7,485 | ₩7,055 | ₩7,270 | +1.50% | 272.3만 |
|---|
| 2025.11.03 | ₩7,029 | ₩7,377 | ₩6,935 | ₩7,190 | +2.29% | 143.5만 |
|---|
| 2025.10.31 | ₩7,498 | ₩7,498 | ₩6,935 | ₩6,975 | -6.98% | 207.2만 |
|---|
| 2025.10.30 | ₩7,149 | ₩7,511 | ₩6,908 | ₩7,498 | +4.88% | 312.3만 |
|---|
| 2025.10.29 | ₩6,465 | ₩6,774 | ₩6,452 | ₩6,707 | +3.73% | 196만 |
|---|
| 2025.10.28 | ₩6,385 | ₩6,465 | ₩6,358 | ₩6,452 | +1.05% | 121.3만 |
|---|
| 2025.10.27 | ₩6,385 | ₩6,573 | ₩6,385 | ₩6,412 | +0.42% | 138.3만 |
|---|
| 2025.10.24 | ₩6,385 | ₩6,532 | ₩6,385 | ₩6,398 | +0.21% | 125.1만 |
|---|
| 2025.10.23 | ₩6,170 | ₩6,425 | ₩6,170 | ₩6,398 | +3.70% | 219만 |
|---|
| 2025.10.22 | ₩6,130 | ₩6,237 | ₩5,996 | ₩6,103 | -0.44% | 109.9만 |
|---|
| 2025.10.21 | ₩5,982 | ₩6,143 | ₩5,969 | ₩6,063 | +1.35% | 126.9만 |
|---|
| 2025.10.20 | ₩5,848 | ₩6,023 | ₩5,848 | ₩6,009 | +2.75% | 103.2만 |
|---|
| 2025.10.17 | ₩5,781 | ₩5,902 | ₩5,687 | ₩5,821 | +0.70% | 147만 |
|---|
| 2025.10.16 | ₩5,848 | ₩5,902 | ₩5,660 | ₩5,808 | -0.69% | 127만 |
|---|
| 2025.10.15 | ₩5,862 | ₩5,969 | ₩5,795 | ₩5,808 | -0.92% | 197.9만 |
|---|
| 2025.10.14 | ₩5,634 | ₩5,862 | ₩5,607 | ₩5,795 | +2.86% | 115.7만 |
|---|
| 2025.10.13 | ₩5,768 | ₩5,835 | ₩5,607 | ₩5,795 | +0.47% | 118.6만 |
|---|
| 2025.10.10 | ₩6,063 | ₩6,063 | ₩5,660 | ₩5,674 | -6.42% | 148.9만 |
|---|