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 | ₩8,069 | ₩8,190 | ₩7,989 | ₩7,989 | -1.00% | 160.5만 |
| 2026.10.08 | ₩8,082 | ₩8,096 | ₩7,962 | ₩8,042 | -0.50% | 253.8만 |
| 2026.10.07 | ₩8,096 | ₩8,190 | ₩7,814 | ₩7,962 | -1.66% | 196.1만 |
| 2026.10.06 | ₩8,176 | ₩8,217 | ₩7,975 | ₩8,096 | -0.98% | 162.4만 |
| 2026.10.05 | ₩7,868 | ₩8,310 | ₩7,841 | ₩8,176 | +3.92% | 260.9만 |
| 2026.10.02 | ₩7,654 | ₩7,962 | ₩7,640 | ₩7,855 | +2.63% | 260만 |
| 2026.10.01 | ₩7,493 | ₩7,734 | ₩7,493 | ₩7,667 | +2.33% | 216.7만 |
| 2026.09.30 | ₩7,573 | ₩7,640 | ₩7,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,546 |
| -0.35% |
| 172.2만 |
| 2026.09.29 | ₩7,600 | ₩7,667 | ₩7,479 | ₩7,560 | -0.53% | 188.1만 |
|---|
| 2026.09.28 | ₩7,922 | ₩7,948 | ₩7,667 | ₩7,680 | -3.05% | 199.8만 |
|---|
| 2026.09.25 | ₩7,801 | ₩7,948 | ₩7,734 | ₩7,828 | +0.34% | 225.8만 |
|---|
| 2026.09.24 | ₩7,895 | ₩7,908 | ₩7,761 | ₩7,908 | +0.17% | 294.7만 |
|---|
| 2026.09.23 | ₩7,734 | ₩7,908 | ₩7,587 | ₩7,841 | +1.39% | 173.5만 |
|---|
| 2026.09.22 | ₩7,506 | ₩7,855 | ₩7,453 | ₩7,667 | +2.14% | 271만 |
|---|
| 2026.09.21 | ₩7,814 | ₩7,828 | ₩7,560 | ₩7,613 | -2.57% | 230.4만 |
|---|
| 2026.09.18 | ₩7,935 | ₩7,989 | ₩7,801 | ₩7,855 | -1.01% | 345.9만 |
|---|
| 2026.09.17 | ₩8,029 | ₩8,109 | ₩7,908 | ₩7,948 | -1.00% | 229.6만 |
|---|
| 2026.09.16 | ₩8,176 | ₩8,230 | ₩7,881 | ₩8,015 | -1.97% | 271.9만 |
|---|
| 2026.09.15 | ₩8,257 | ₩8,444 | ₩8,230 | ₩8,284 | +0.32% | 202.8만 |
|---|
| 2026.09.14 | ₩8,605 | ₩8,605 | ₩8,109 | ₩8,176 | -4.98% | 170.9만 |
|---|
| 2026.09.11 | ₩8,659 | ₩8,779 | ₩8,578 | ₩8,645 | -0.15% | 164.6만 |
|---|
| 2026.09.10 | ₩8,927 | ₩8,927 | ₩8,565 | ₩8,659 | -3.00% | 156.7만 |
|---|
| 2026.09.09 | ₩8,847 | ₩9,021 | ₩8,672 | ₩8,820 | -0.30% | 149.2만 |
|---|
| 2026.09.08 | ₩8,927 | ₩8,940 | ₩8,739 | ₩8,739 | -2.10% | 153.5만 |
|---|
| 2026.09.04 | ₩8,605 | ₩8,739 | ₩8,538 | ₩8,712 | +1.25% | 122.3만 |
|---|
| 2026.09.03 | ₩8,806 | ₩8,873 | ₩8,645 | ₩8,672 | -1.52% | 164.3만 |
|---|
| 2026.09.02 | ₩8,659 | ₩8,914 | ₩8,605 | ₩8,806 | +1.70% | 156.8만 |
|---|
| 2026.09.01 | ₩8,847 | ₩8,927 | ₩8,712 | ₩8,779 | -0.76% | 176.1만 |
|---|
| 2026.08.31 | ₩8,712 | ₩8,914 | ₩8,645 | ₩8,753 | +0.46% | 146.4만 |
|---|
| 2026.08.28 | ₩8,578 | ₩8,645 | ₩8,485 | ₩8,578 | 0.00% | 135.9만 |
|---|
| 2026.08.27 | ₩8,203 | ₩8,686 | ₩8,203 | ₩8,578 | +4.58% | 120.2만 |
|---|
| 2026.08.26 | ₩8,136 | ₩8,284 | ₩8,002 | ₩8,230 | +1.15% | 120.8만 |
|---|
| 2026.08.25 | ₩8,230 | ₩8,351 | ₩8,203 | ₩8,230 | 0.00% | 150만 |
|---|
| 2026.08.24 | ₩8,471 | ₩8,471 | ₩8,190 | ₩8,310 | -1.90% | 115.6만 |
|---|
| 2026.08.21 | ₩8,552 | ₩8,645 | ₩8,471 | ₩8,538 | -0.16% | 135만 |
|---|
| 2026.08.20 | ₩8,605 | ₩8,659 | ₩8,364 | ₩8,525 | -0.93% | 141.9만 |
|---|
| 2026.08.19 | ₩8,592 | ₩8,672 | ₩8,471 | ₩8,485 | -1.25% | 150.9만 |
|---|
| 2026.08.18 | ₩8,806 | ₩8,833 | ₩8,431 | ₩8,471 | -3.81% | 132.2만 |
|---|
| 2026.08.17 | ₩8,592 | ₩8,820 | ₩8,485 | ₩8,806 | +2.50% | 104.5만 |
|---|
| 2026.08.14 | ₩8,458 | ₩8,699 | ₩8,444 | ₩8,525 | +0.79% | 137.1만 |
|---|
| 2026.08.13 | ₩8,337 | ₩8,498 | ₩8,270 | ₩8,418 | +0.96% | 150.2만 |
|---|
| 2026.08.12 | ₩8,444 | ₩8,498 | ₩8,324 | ₩8,444 | 0.00% | 138.2만 |
|---|
| 2026.08.11 | ₩8,257 | ₩8,511 | ₩8,217 | ₩8,485 | +2.76% | 129.2만 |
|---|
| 2026.08.10 | ₩7,868 | ₩8,243 | ₩7,868 | ₩8,243 | +4.77% | 116.6만 |
|---|
| 2026.08.07 | ₩7,828 | ₩7,989 | ₩7,774 | ₩7,868 | +0.51% | 83.6만 |
|---|
| 2026.08.06 | ₩7,881 | ₩7,975 | ₩7,761 | ₩7,895 | +0.17% | 110.2만 |
|---|
| 2026.08.05 | ₩7,948 | ₩7,948 | ₩7,707 | ₩7,761 | -2.36% | 162.2만 |
|---|
| 2026.08.04 | ₩7,573 | ₩7,989 | ₩7,573 | ₩7,948 | +4.96% | 140.9만 |
|---|
| 2026.08.03 | ₩7,453 | ₩7,868 | ₩7,385 | ₩7,721 | +3.60% | 162.4만 |
|---|
| 2026.07.31 | ₩7,318 | ₩7,573 | ₩7,198 | ₩7,520 | +2.75% | 183.6만 |
|---|
| 2026.07.30 | ₩7,198 | ₩7,292 | ₩6,983 | ₩7,265 | +0.93% | 206.4만 |
|---|
| 2026.07.29 | ₩7,158 | ₩7,198 | ₩6,769 | ₩6,863 | -4.12% | 163.7만 |
|---|
| 2026.07.28 | ₩7,372 | ₩7,372 | ₩6,903 | ₩6,916 | -6.18% | 152.5만 |
|---|
| 2026.07.27 | ₩7,453 | ₩7,613 | ₩7,292 | ₩7,332 | -1.62% | 160.6만 |
|---|
| 2026.07.24 | ₩7,868 | ₩7,895 | ₩7,520 | ₩7,520 | -4.43% | 130.7만 |
|---|
| 2026.07.23 | ₩8,243 | ₩8,243 | ₩7,788 | ₩7,855 | -4.72% | 174.5만 |
|---|
| 2026.07.22 | ₩8,042 | ₩8,150 | ₩7,948 | ₩8,015 | -0.33% | 118만 |
|---|
| 2026.07.21 | ₩7,908 | ₩8,029 | ₩7,747 | ₩7,935 | +0.34% | 141.6만 |
|---|
| 2026.07.20 | ₩8,002 | ₩8,002 | ₩7,814 | ₩7,841 | -2.01% | 100.5만 |
|---|
| 2026.07.17 | ₩7,868 | ₩7,935 | ₩7,801 | ₩7,922 | +0.68% | 108.2만 |
|---|
| 2026.07.16 | ₩7,922 | ₩7,975 | ₩7,774 | ₩7,828 | -1.18% | 137만 |
|---|
| 2026.07.15 | ₩7,881 | ₩7,908 | ₩7,667 | ₩7,895 | +0.17% | 124만 |
|---|
| 2026.07.14 | ₩7,922 | ₩7,935 | ₩7,680 | ₩7,841 | -1.02% | 107.9만 |
|---|
| 2026.07.13 | ₩7,600 | ₩7,814 | ₩7,600 | ₩7,747 | +1.94% | 123.7만 |
|---|
| 2026.07.10 | ₩7,560 | ₩7,587 | ₩7,439 | ₩7,573 | +0.18% | 109.4만 |
|---|
| 2026.07.09 | ₩7,426 | ₩7,573 | ₩7,345 | ₩7,466 | +0.54% | 116.4만 |
|---|
| 2026.07.08 | ₩7,439 | ₩7,707 | ₩7,439 | ₩7,546 | +1.44% | 194.3만 |
|---|
| 2026.07.07 | ₩7,385 | ₩7,546 | ₩7,372 | ₩7,479 | +1.27% | 112.3만 |
|---|
| 2026.07.06 | ₩7,399 | ₩7,667 | ₩7,332 | ₩7,372 | -0.36% | 156.9만 |
|---|
| 2026.07.02 | ₩7,734 | ₩7,774 | ₩7,453 | ₩7,506 | -2.95% | 124.8만 |
|---|
| 2026.07.01 | ₩7,774 | ₩7,868 | ₩7,627 | ₩7,667 | -1.38% | 161.6만 |
|---|
| 2026.06.30 | ₩7,841 | ₩7,922 | ₩7,721 | ₩7,814 | -0.34% | 130.6만 |
|---|
| 2026.06.29 | ₩7,761 | ₩7,989 | ₩7,761 | ₩7,788 | +0.35% | 136.4만 |
|---|
| 2026.06.26 | ₩7,828 | ₩7,935 | ₩7,694 | ₩7,895 | +0.86% | 528.7만 |
|---|
| 2026.06.25 | ₩7,600 | ₩8,042 | ₩7,587 | ₩7,962 | +4.76% | 180.8만 |
|---|
| 2026.06.24 | ₩8,176 | ₩8,217 | ₩7,506 | ₩7,667 | -6.23% | 306.2만 |
|---|
| 2026.06.23 | ₩8,552 | ₩8,793 | ₩8,498 | ₩8,659 | +1.25% | 263.5만 |
|---|
| 2026.06.22 | ₩8,887 | ₩8,887 | ₩8,485 | ₩8,672 | -2.41% | 272.9만 |
|---|
| 2026.06.18 | ₩8,793 | ₩8,860 | ₩8,578 | ₩8,820 | +0.30% | 330.4만 |
|---|
| 2026.06.17 | ₩9,034 | ₩9,088 | ₩8,873 | ₩8,914 | -1.34% | 145.2만 |
|---|
| 2026.06.16 | ₩9,141 | ₩9,235 | ₩8,914 | ₩8,981 | -1.76% | 190.4만 |
|---|
| 2026.06.15 | ₩9,249 | ₩9,450 | ₩9,155 | ₩9,235 | -0.14% | 137.8만 |
|---|
| 2026.06.12 | ₩9,342 | ₩9,785 | ₩9,316 | ₩9,637 | +3.16% | 128.3만 |
|---|
| 2026.06.11 | ₩9,785 | ₩9,838 | ₩9,383 | ₩9,476 | -3.15% | 127만 |
|---|
| 2026.06.10 | ₩9,409 | ₩9,691 | ₩9,342 | ₩9,584 | +1.85% | 112.4만 |
|---|
| 2026.06.09 | ₩9,637 | ₩9,637 | ₩9,168 | ₩9,329 | -3.20% | 182.1만 |
|---|
| 2026.06.08 | ₩9,262 | ₩9,678 | ₩9,262 | ₩9,544 | +3.04% | 140.7만 |
|---|
| 2026.06.05 | ₩9,718 | ₩9,771 | ₩9,048 | ₩9,128 | -6.07% | 136.8만 |
|---|
| 2026.06.04 | ₩9,637 | ₩9,932 | ₩9,383 | ₩9,731 | +0.97% | 142.6만 |
|---|
| 2026.06.03 | ₩9,383 | ₩9,584 | ₩9,289 | ₩9,544 | +1.71% | 140만 |
|---|
| 2026.06.02 | ₩9,128 | ₩9,490 | ₩9,128 | ₩9,356 | +2.50% | 163만 |
|---|
| 2026.06.01 | ₩9,007 | ₩9,128 | ₩8,887 | ₩9,115 | +1.19% | 132.9만 |
|---|
| 2026.05.29 | ₩8,887 | ₩9,048 | ₩8,766 | ₩8,873 | -0.15% | 135.9만 |
|---|
| 2026.05.28 | ₩9,141 | ₩9,141 | ₩8,914 | ₩8,981 | -1.76% | 108.2만 |
|---|
| 2026.05.27 | ₩9,302 | ₩9,302 | ₩8,994 | ₩9,021 | -3.03% | 110.7만 |
|---|
| 2026.05.26 | ₩9,369 | ₩9,758 | ₩9,369 | ₩9,544 | +1.86% | 141.7만 |
|---|
| 2026.05.22 | ₩9,664 | ₩9,664 | ₩9,289 | ₩9,463 | -2.08% | 104.9만 |
|---|
| 2026.05.21 | ₩9,557 | ₩9,624 | ₩9,262 | ₩9,570 | +0.14% | 191.7만 |
|---|
| 2026.05.20 | ₩9,584 | ₩9,812 | ₩9,383 | ₩9,476 | -1.12% | 159.1만 |
|---|
| 2026.05.19 | ₩9,704 | ₩9,771 | ₩9,530 | ₩9,597 | -1.10% | 127.3만 |
|---|
| 2026.05.18 | ₩9,155 | ₩9,570 | ₩9,141 | ₩9,463 | +3.37% | 159.6만 |
|---|
| 2026.05.15 | ₩9,557 | ₩9,624 | ₩9,249 | ₩9,275 | -2.95% | 153.5만 |
|---|
| 2026.05.14 | ₩9,383 | ₩9,557 | ₩9,235 | ₩9,490 | +1.14% | 119.2만 |
|---|
| 2026.05.13 | ₩9,490 | ₩9,530 | ₩9,182 | ₩9,302 | -1.98% | 168.5만 |
|---|
| 2026.05.12 | ₩9,557 | ₩9,584 | ₩9,329 | ₩9,463 | -0.98% | 194.4만 |
|---|
| 2026.05.11 | ₩9,115 | ₩9,570 | ₩9,115 | ₩9,409 | +3.24% | 196.6만 |
|---|
| 2026.05.08 | ₩9,463 | ₩9,611 | ₩9,101 | ₩9,115 | -3.68% | 508.2만 |
|---|
| 2026.05.07 | ₩9,624 | ₩9,718 | ₩9,195 | ₩9,557 | -0.70% | 224.1만 |
|---|
| 2026.05.06 | ₩9,905 | ₩10,147 | ₩9,704 | ₩9,892 | -0.14% | 219.9만 |
|---|
| 2026.05.05 | ₩10,267 | ₩10,562 | ₩10,267 | ₩10,455 | +1.83% | 131만 |
|---|
| 2026.05.04 | ₩10,281 | ₩10,482 | ₩10,106 | ₩10,401 | +1.17% | 157.2만 |
|---|
| 2026.05.01 | ₩10,455 | ₩10,482 | ₩10,173 | ₩10,214 | -2.31% | 174만 |
|---|
| 2026.04.30 | ₩10,321 | ₩10,696 | ₩10,281 | ₩10,562 | +2.34% | 153만 |
|---|
| 2026.04.29 | ₩10,723 | ₩10,803 | ₩10,576 | ₩10,602 | -1.13% | 148.2만 |
|---|
| 2026.04.28 | ₩10,643 | ₩10,750 | ₩10,509 | ₩10,629 | -0.13% | 151.1만 |
|---|
| 2026.04.27 | ₩10,629 | ₩10,938 | ₩10,361 | ₩10,495 | -1.26% | 209만 |
|---|
| 2026.04.24 | ₩10,334 | ₩10,763 | ₩10,147 | ₩10,723 | +3.76% | 277.2만 |
|---|
| 2026.04.23 | ₩9,838 | ₩10,656 | ₩9,825 | ₩10,321 | +4.90% | 400.2만 |
|---|
| 2026.04.22 | ₩9,852 | ₩10,093 | ₩9,825 | ₩9,986 | +1.36% | 209.9만 |
|---|
| 2026.04.21 | ₩9,436 | ₩9,838 | ₩9,342 | ₩9,825 | +4.12% | 321.7만 |
|---|
| 2026.04.20 | ₩8,779 | ₩9,262 | ₩8,619 | ₩9,249 | +5.34% | 309.9만 |
|---|
| 2026.04.17 | ₩9,182 | ₩9,302 | ₩8,739 | ₩8,753 | -4.67% | 331.8만 |
|---|
| 2026.04.16 | ₩9,356 | ₩9,771 | ₩9,356 | ₩9,651 | +3.15% | 376.8만 |
|---|
| 2026.04.15 | ₩8,900 | ₩9,383 | ₩8,873 | ₩9,369 | +5.27% | 268.5만 |
|---|
| 2026.04.14 | ₩8,954 | ₩9,088 | ₩8,793 | ₩8,927 | -0.30% | 279.4만 |
|---|
| 2026.04.13 | ₩8,981 | ₩9,222 | ₩8,981 | ₩9,061 | +0.90% | 125.6만 |
|---|
| 2026.04.10 | ₩8,820 | ₩8,927 | ₩8,779 | ₩8,873 | +0.61% | 123.6만 |
|---|
| 2026.04.09 | ₩9,007 | ₩9,182 | ₩8,873 | ₩8,914 | -1.04% | 174.7만 |
|---|
| 2026.04.08 | ₩8,779 | ₩9,048 | ₩8,592 | ₩8,954 | +1.98% | 245.3만 |
|---|
| 2026.04.07 | ₩9,262 | ₩9,383 | ₩9,182 | ₩9,342 | +0.87% | 208.8만 |
|---|
| 2026.04.06 | ₩9,208 | ₩9,342 | ₩9,088 | ₩9,141 | -0.73% | 130.9만 |
|---|
| 2026.04.02 | ₩9,222 | ₩9,369 | ₩9,101 | ₩9,249 | +0.29% | 148.5만 |
|---|
| 2026.04.01 | ₩9,289 | ₩9,409 | ₩8,900 | ₩8,994 | -3.17% | 307만 |
|---|
| 2026.03.31 | ₩9,597 | ₩9,758 | ₩9,302 | ₩9,490 | -1.12% | 280.1만 |
|---|
| 2026.03.30 | ₩9,919 | ₩9,932 | ₩9,544 | ₩9,584 | -3.38% | 227.6만 |
|---|
| 2026.03.27 | ₩9,704 | ₩9,879 | ₩9,704 | ₩9,812 | +1.10% | 159만 |
|---|
| 2026.03.26 | ₩9,517 | ₩9,812 | ₩9,463 | ₩9,718 | +2.11% | 197.9만 |
|---|
| 2026.03.25 | ₩9,396 | ₩9,490 | ₩9,302 | ₩9,463 | +0.71% | 179.8만 |
|---|
| 2026.03.24 | ₩9,316 | ₩9,651 | ₩9,249 | ₩9,557 | +2.59% | 238만 |
|---|
| 2026.03.23 | ₩8,659 | ₩9,369 | ₩8,659 | ₩9,235 | +6.66% | 217.6만 |
|---|
| 2026.03.20 | ₩9,249 | ₩9,275 | ₩8,981 | ₩9,155 | -1.01% | 380.3만 |
|---|
| 2026.03.19 | ₩9,436 | ₩9,611 | ₩9,141 | ₩9,182 | -2.70% | 382.8만 |
|---|
| 2026.03.18 | ₩9,302 | ₩9,637 | ₩9,195 | ₩9,383 | +0.86% | 354.4만 |
|---|
| 2026.03.17 | ₩8,887 | ₩9,208 | ₩8,833 | ₩9,195 | +3.47% | 192.2만 |
|---|
| 2026.03.16 | ₩8,672 | ₩8,900 | ₩8,538 | ₩8,753 | +0.93% | 178.6만 |
|---|
| 2026.03.13 | ₩8,726 | ₩8,793 | ₩8,605 | ₩8,739 | +0.15% | 208.3만 |
|---|
| 2026.03.12 | ₩8,525 | ₩8,927 | ₩8,444 | ₩8,806 | +3.30% | 347만 |
|---|
| 2026.03.11 | ₩8,230 | ₩8,659 | ₩8,203 | ₩8,578 | +4.23% | 219.6만 |
|---|
| 2026.03.10 | ₩8,270 | ₩8,498 | ₩8,109 | ₩8,284 | +0.16% | 208.1만 |
|---|
| 2026.03.09 | ₩8,284 | ₩8,552 | ₩8,136 | ₩8,391 | +1.29% | 284.5만 |
|---|
| 2026.03.06 | ₩8,203 | ₩8,337 | ₩8,109 | ₩8,203 | 0.00% | 224.2만 |
|---|
| 2026.03.05 | ₩8,284 | ₩8,284 | ₩8,002 | ₩8,217 | -0.81% | 235.5만 |
|---|
| 2026.03.04 | ₩7,895 | ₩8,243 | ₩7,801 | ₩8,243 | +4.41% | 287.3만 |
|---|
| 2026.03.03 | ₩7,948 | ₩8,217 | ₩7,841 | ₩8,002 | +0.67% | 272만 |
|---|
| 2026.03.02 | ₩7,948 | ₩8,163 | ₩7,694 | ₩8,042 | +1.18% | 218만 |
|---|
| 2026.02.27 | ₩7,814 | ₩7,908 | ₩7,680 | ₩7,788 | -0.34% | 235.6만 |
|---|
| 2026.02.26 | ₩7,761 | ₩7,908 | ₩7,667 | ₩7,761 | 0.00% | 227.1만 |
|---|
| 2026.02.25 | ₩8,136 | ₩8,136 | ₩7,761 | ₩7,855 | -3.46% | 210만 |
|---|
| 2026.02.24 | ₩8,029 | ₩8,123 | ₩7,881 | ₩8,056 | +0.33% | 173.9만 |
|---|
| 2026.02.23 | ₩8,176 | ₩8,324 | ₩7,828 | ₩7,962 | -2.62% | 249.1만 |
|---|
| 2026.02.20 | ₩8,096 | ₩8,284 | ₩8,042 | ₩8,176 | +0.99% | 264.1만 |
|---|
| 2026.02.19 | ₩7,922 | ₩8,243 | ₩7,922 | ₩8,190 | +3.38% | 257.5만 |
|---|
| 2026.02.18 | ₩7,707 | ₩8,029 | ₩7,707 | ₩7,989 | +3.65% | 270.7만 |
|---|
| 2026.02.17 | ₩7,855 | ₩7,855 | ₩7,573 | ₩7,721 | -1.71% | 235.5만 |
|---|
| 2026.02.13 | ₩7,546 | ₩7,895 | ₩7,546 | ₩7,801 | +3.37% | 284.5만 |
|---|
| 2026.02.12 | ₩7,654 | ₩7,667 | ₩7,359 | ₩7,546 | -1.40% | 213.5만 |
|---|
| 2026.02.11 | ₩7,613 | ₩7,788 | ₩7,573 | ₩7,694 | +1.06% | 208.1만 |
|---|
| 2026.02.10 | ₩7,613 | ₩7,613 | ₩7,372 | ₩7,426 | -2.46% | 163.4만 |
|---|
| 2026.02.09 | ₩7,667 | ₩7,734 | ₩7,506 | ₩7,667 | 0.00% | 241.6만 |
|---|
| 2026.02.06 | ₩7,278 | ₩7,855 | ₩7,278 | ₩7,734 | +6.26% | 297.6만 |
|---|
| 2026.02.05 | ₩7,560 | ₩7,680 | ₩7,131 | ₩7,265 | -3.90% | 449만 |
|---|
| 2026.02.04 | ₩7,332 | ₩7,881 | ₩7,332 | ₩7,587 | +3.47% | 381.6만 |
|---|
| 2026.02.03 | ₩7,345 | ₩7,761 | ₩6,796 | ₩7,332 | -0.18% | 825.4만 |
|---|
| 2026.02.02 | ₩8,659 | ₩9,141 | ₩8,619 | ₩8,873 | +2.48% | 373.4만 |
|---|
| 2026.01.30 | ₩8,779 | ₩8,967 | ₩8,739 | ₩8,914 | +1.53% | 379.8만 |
|---|
| 2026.01.29 | ₩8,793 | ₩9,182 | ₩8,793 | ₩8,981 | +2.13% | 446.4만 |
|---|
| 2026.01.28 | ₩8,806 | ₩8,900 | ₩8,377 | ₩8,511 | -3.35% | 216.9만 |
|---|
| 2026.01.27 | ₩8,525 | ₩8,766 | ₩8,498 | ₩8,739 | +2.52% | 156.2만 |
|---|
| 2026.01.26 | ₩8,739 | ₩8,860 | ₩8,511 | ₩8,525 | -2.45% | 169.6만 |
|---|
| 2026.01.23 | ₩8,860 | ₩9,074 | ₩8,605 | ₩8,619 | -2.72% | 188.1만 |
|---|
| 2026.01.22 | ₩8,511 | ₩8,779 | ₩8,485 | ₩8,739 | +2.68% | 195.8만 |
|---|
| 2026.01.21 | ₩8,310 | ₩8,565 | ₩8,310 | ₩8,538 | +2.74% | 186.2만 |
|---|
| 2026.01.20 | ₩8,243 | ₩8,310 | ₩8,109 | ₩8,150 | -1.14% | 154만 |
|---|
| 2026.01.16 | ₩8,284 | ₩8,310 | ₩8,176 | ₩8,217 | -0.81% | 147.8만 |
|---|
| 2026.01.15 | ₩8,203 | ₩8,297 | ₩8,082 | ₩8,297 | +1.14% | 183.5만 |
|---|
| 2026.01.14 | ₩8,163 | ₩8,485 | ₩8,163 | ₩8,310 | +1.81% | 217.9만 |
|---|
| 2026.01.13 | ₩8,163 | ₩8,243 | ₩8,029 | ₩8,069 | -1.15% | 222.6만 |
|---|
| 2026.01.12 | ₩7,935 | ₩8,136 | ₩7,841 | ₩8,015 | +1.01% | 344.9만 |
|---|
| 2026.01.09 | ₩7,948 | ₩8,029 | ₩7,841 | ₩7,922 | -0.34% | 136.3만 |
|---|
| 2026.01.08 | ₩7,613 | ₩8,069 | ₩7,587 | ₩7,948 | +4.40% | 205.1만 |
|---|
| 2026.01.07 | ₩7,667 | ₩7,680 | ₩7,466 | ₩7,560 | -1.40% | 153.5만 |
|---|
| 2026.01.06 | ₩7,747 | ₩7,801 | ₩7,560 | ₩7,587 | -2.08% | 206.9만 |
|---|
| 2026.01.05 | ₩7,855 | ₩7,935 | ₩7,359 | ₩7,747 | -1.37% | 331.4만 |
|---|
| 2026.01.02 | ₩7,305 | ₩7,520 | ₩7,131 | ₩7,412 | +1.47% | 211만 |
|---|
| 2025.12.31 | ₩7,359 | ₩7,385 | ₩7,251 | ₩7,292 | -0.91% | 126만 |
|---|
| 2025.12.30 | ₩7,305 | ₩7,426 | ₩7,305 | ₩7,332 | +0.37% | 133.5만 |
|---|
| 2025.12.29 | ₩7,305 | ₩7,359 | ₩7,251 | ₩7,265 | -0.55% | 98.3만 |
|---|
| 2025.12.26 | ₩7,278 | ₩7,318 | ₩7,225 | ₩7,278 | 0.00% | 87.4만 |
|---|
| 2025.12.24 | ₩7,345 | ₩7,359 | ₩7,225 | ₩7,318 | -0.36% | 83.3만 |
|---|
| 2025.12.23 | ₩7,439 | ₩7,520 | ₩7,184 | ₩7,305 | -1.80% | 237.2만 |
|---|
| 2025.12.22 | ₩7,533 | ₩7,721 | ₩7,426 | ₩7,453 | -1.07% | 139.7만 |
|---|
| 2025.12.19 | ₩7,533 | ₩7,667 | ₩7,412 | ₩7,439 | -1.25% | 406.8만 |
|---|
| 2025.12.18 | ₩7,546 | ₩7,613 | ₩7,412 | ₩7,493 | -0.71% | 232.5만 |
|---|
| 2025.12.17 | ₩7,412 | ₩7,613 | ₩7,412 | ₩7,587 | +2.35% | 234.2만 |
|---|
| 2025.12.16 | ₩7,573 | ₩7,573 | ₩7,198 | ₩7,359 | -2.83% | 254.2만 |
|---|
| 2025.12.15 | ₩7,627 | ₩7,721 | ₩7,506 | ₩7,694 | +0.88% | 163.9만 |
|---|
| 2025.12.12 | ₩7,895 | ₩7,935 | ₩7,573 | ₩7,613 | -3.57% | 164.5만 |
|---|
| 2025.12.11 | ₩7,774 | ₩7,989 | ₩7,774 | ₩7,801 | +0.34% | 189만 |
|---|
| 2025.12.10 | ₩7,868 | ₩7,962 | ₩7,747 | ₩7,868 | 0.00% | 184.6만 |
|---|
| 2025.12.09 | ₩7,761 | ₩7,868 | ₩7,694 | ₩7,855 | +1.21% | 121.6만 |
|---|
| 2025.12.08 | ₩7,761 | ₩7,895 | ₩7,680 | ₩7,788 | +0.35% | 207만 |
|---|
| 2025.12.05 | ₩7,814 | ₩7,922 | ₩7,774 | ₩7,828 | +0.17% | 139.4만 |
|---|
| 2025.12.04 | ₩7,654 | ₩7,801 | ₩7,600 | ₩7,761 | +1.40% | 115.3만 |
|---|
| 2025.12.03 | ₩7,318 | ₩7,707 | ₩7,292 | ₩7,707 | +5.31% | 133.2만 |
|---|
| 2025.12.02 | ₩7,158 | ₩7,292 | ₩7,037 | ₩7,238 | +1.12% | 119.3만 |
|---|
| 2025.12.01 | ₩7,158 | ₩7,359 | ₩7,131 | ₩7,211 | +0.75% | 136만 |
|---|
| 2025.11.28 | ₩7,077 | ₩7,184 | ₩7,037 | ₩7,131 | +0.76% | 62.4만 |
|---|
| 2025.11.26 | ₩7,010 | ₩7,144 | ₩6,997 | ₩7,091 | +1.15% | 203.2만 |
|---|
| 2025.11.25 | ₩6,970 | ₩7,104 | ₩6,903 | ₩7,050 | +1.15% | 232.4만 |
|---|
| 2025.11.24 | ₩6,983 | ₩7,050 | ₩6,903 | ₩6,997 | +0.19% | 157.2만 |
|---|
| 2025.11.21 | ₩6,823 | ₩7,077 | ₩6,702 | ₩7,050 | +3.34% | 205.2만 |
|---|
| 2025.11.20 | ₩7,024 | ₩7,158 | ₩6,742 | ₩6,782 | -3.44% | 280.2만 |
|---|
| 2025.11.19 | ₩6,943 | ₩7,077 | ₩6,890 | ₩6,970 | +0.39% | 165.2만 |
|---|
| 2025.11.18 | ₩6,970 | ₩7,184 | ₩6,930 | ₩7,117 | +2.12% | 139.4만 |
|---|
| 2025.11.17 | ₩7,265 | ₩7,385 | ₩6,997 | ₩7,024 | -3.32% | 152.6만 |
|---|
| 2025.11.14 | ₩7,225 | ₩7,265 | ₩7,077 | ₩7,238 | +0.19% | 144.5만 |
|---|
| 2025.11.13 | ₩7,359 | ₩7,466 | ₩7,091 | ₩7,211 | -2.00% | 207.9만 |
|---|
| 2025.11.12 | ₩7,533 | ₩7,600 | ₩7,318 | ₩7,372 | -2.14% | 206.2만 |
|---|
| 2025.11.11 | ₩7,453 | ₩7,680 | ₩7,439 | ₩7,613 | +2.16% | 143만 |
|---|
| 2025.11.10 | ₩7,345 | ₩7,453 | ₩7,171 | ₩7,345 | 0.00% | 194.3만 |
|---|
| 2025.11.07 | ₩7,332 | ₩7,372 | ₩7,158 | ₩7,359 | +0.37% | 143.5만 |
|---|
| 2025.11.06 | ₩7,238 | ₩7,385 | ₩7,184 | ₩7,278 | +0.56% | 136.2만 |
|---|
| 2025.11.05 | ₩7,225 | ₩7,359 | ₩7,184 | ₩7,251 | +0.37% | 165.4만 |
|---|
| 2025.11.04 | ₩7,158 | ₩7,479 | ₩7,050 | ₩7,265 | +1.50% | 272.3만 |
|---|
| 2025.11.03 | ₩7,024 | ₩7,372 | ₩6,930 | ₩7,184 | +2.29% | 143.5만 |
|---|
| 2025.10.31 | ₩7,493 | ₩7,493 | ₩6,930 | ₩6,970 | -6.98% | 207.2만 |
|---|
| 2025.10.30 | ₩7,144 | ₩7,506 | ₩6,903 | ₩7,493 | +4.88% | 312.3만 |
|---|
| 2025.10.29 | ₩6,461 | ₩6,769 | ₩6,447 | ₩6,702 | +3.73% | 196만 |
|---|
| 2025.10.28 | ₩6,380 | ₩6,461 | ₩6,353 | ₩6,447 | +1.05% | 121.3만 |
|---|
| 2025.10.27 | ₩6,380 | ₩6,568 | ₩6,380 | ₩6,407 | +0.42% | 138.3만 |
|---|
| 2025.10.24 | ₩6,380 | ₩6,528 | ₩6,380 | ₩6,394 | +0.21% | 125.1만 |
|---|
| 2025.10.23 | ₩6,166 | ₩6,420 | ₩6,166 | ₩6,394 | +3.70% | 219만 |
|---|
| 2025.10.22 | ₩6,126 | ₩6,233 | ₩5,991 | ₩6,099 | -0.44% | 109.9만 |
|---|
| 2025.10.21 | ₩5,978 | ₩6,139 | ₩5,965 | ₩6,059 | +1.35% | 126.9만 |
|---|
| 2025.10.20 | ₩5,844 | ₩6,018 | ₩5,844 | ₩6,005 | +2.75% | 103.2만 |
|---|
| 2025.10.17 | ₩5,777 | ₩5,898 | ₩5,683 | ₩5,817 | +0.70% | 147만 |
|---|
| 2025.10.16 | ₩5,844 | ₩5,898 | ₩5,656 | ₩5,804 | -0.69% | 127만 |
|---|
| 2025.10.15 | ₩5,857 | ₩5,965 | ₩5,790 | ₩5,804 | -0.92% | 197.9만 |
|---|
| 2025.10.14 | ₩5,630 | ₩5,857 | ₩5,603 | ₩5,790 | +2.86% | 115.7만 |
|---|
| 2025.10.13 | ₩5,764 | ₩5,831 | ₩5,603 | ₩5,790 | +0.47% | 118.6만 |
|---|
| 2025.10.10 | ₩6,059 | ₩6,059 | ₩5,656 | ₩5,670 | -6.42% | 148.9만 |
|---|