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 | ₩8,040 | ₩8,160 | ₩7,960 | ₩7,960 | -1.00% | 160.5만 |
| 2026.10.08 | ₩8,054 | ₩8,067 | ₩7,933 | ₩8,013 | -0.50% | 253.8만 |
| 2026.10.07 | ₩8,067 | ₩8,160 | ₩7,786 | ₩7,933 | -1.66% | 196.1만 |
| 2026.10.06 | ₩8,147 | ₩8,187 | ₩7,947 | ₩8,067 | -0.98% | 162.4만 |
| 2026.10.05 | ₩7,840 | ₩8,281 | ₩7,813 | ₩8,147 | +3.92% | 260.9만 |
| 2026.10.02 | ₩7,626 | ₩7,933 | ₩7,613 | ₩7,826 | +2.63% | 260만 |
| 2026.10.01 | ₩7,466 | ₩7,706 | ₩7,466 | ₩7,640 | +2.33% | 216.7만 |
| 2026.09.30 | ₩7,546 | ₩7,613 | ₩7,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,519 |
| -0.35% |
| 172.2만 |
| 2026.09.29 | ₩7,573 | ₩7,640 | ₩7,453 | ₩7,533 | -0.53% | 188.1만 |
|---|
| 2026.09.28 | ₩7,893 | ₩7,920 | ₩7,640 | ₩7,653 | -3.05% | 199.8만 |
|---|
| 2026.09.25 | ₩7,773 | ₩7,920 | ₩7,706 | ₩7,800 | +0.34% | 225.8만 |
|---|
| 2026.09.24 | ₩7,867 | ₩7,880 | ₩7,733 | ₩7,880 | +0.17% | 294.7만 |
|---|
| 2026.09.23 | ₩7,706 | ₩7,880 | ₩7,559 | ₩7,813 | +1.39% | 173.5만 |
|---|
| 2026.09.22 | ₩7,479 | ₩7,826 | ₩7,426 | ₩7,640 | +2.14% | 271만 |
|---|
| 2026.09.21 | ₩7,786 | ₩7,800 | ₩7,533 | ₩7,586 | -2.57% | 230.4만 |
|---|
| 2026.09.18 | ₩7,907 | ₩7,960 | ₩7,773 | ₩7,826 | -1.01% | 345.9만 |
|---|
| 2026.09.17 | ₩8,000 | ₩8,080 | ₩7,880 | ₩7,920 | -1.00% | 229.6만 |
|---|
| 2026.09.16 | ₩8,147 | ₩8,200 | ₩7,853 | ₩7,987 | -1.97% | 271.9만 |
|---|
| 2026.09.15 | ₩8,227 | ₩8,414 | ₩8,200 | ₩8,254 | +0.32% | 202.8만 |
|---|
| 2026.09.14 | ₩8,574 | ₩8,574 | ₩8,080 | ₩8,147 | -4.98% | 170.9만 |
|---|
| 2026.09.11 | ₩8,628 | ₩8,748 | ₩8,548 | ₩8,614 | -0.15% | 164.6만 |
|---|
| 2026.09.10 | ₩8,895 | ₩8,895 | ₩8,534 | ₩8,628 | -3.00% | 156.7만 |
|---|
| 2026.09.09 | ₩8,815 | ₩8,988 | ₩8,641 | ₩8,788 | -0.30% | 149.2만 |
|---|
| 2026.09.08 | ₩8,895 | ₩8,908 | ₩8,708 | ₩8,708 | -2.10% | 153.5만 |
|---|
| 2026.09.04 | ₩8,574 | ₩8,708 | ₩8,508 | ₩8,681 | +1.25% | 122.3만 |
|---|
| 2026.09.03 | ₩8,775 | ₩8,842 | ₩8,614 | ₩8,641 | -1.52% | 164.3만 |
|---|
| 2026.09.02 | ₩8,628 | ₩8,882 | ₩8,574 | ₩8,775 | +1.70% | 156.8만 |
|---|
| 2026.09.01 | ₩8,815 | ₩8,895 | ₩8,681 | ₩8,748 | -0.76% | 176.1만 |
|---|
| 2026.08.31 | ₩8,681 | ₩8,882 | ₩8,614 | ₩8,721 | +0.46% | 146.4만 |
|---|
| 2026.08.28 | ₩8,548 | ₩8,614 | ₩8,454 | ₩8,548 | 0.00% | 135.9만 |
|---|
| 2026.08.27 | ₩8,174 | ₩8,655 | ₩8,174 | ₩8,548 | +4.58% | 120.2만 |
|---|
| 2026.08.26 | ₩8,107 | ₩8,254 | ₩7,973 | ₩8,200 | +1.15% | 120.8만 |
|---|
| 2026.08.25 | ₩8,200 | ₩8,321 | ₩8,174 | ₩8,200 | 0.00% | 150만 |
|---|
| 2026.08.24 | ₩8,441 | ₩8,441 | ₩8,160 | ₩8,281 | -1.90% | 115.6만 |
|---|
| 2026.08.21 | ₩8,521 | ₩8,614 | ₩8,441 | ₩8,508 | -0.16% | 135만 |
|---|
| 2026.08.20 | ₩8,574 | ₩8,628 | ₩8,334 | ₩8,494 | -0.93% | 141.9만 |
|---|
| 2026.08.19 | ₩8,561 | ₩8,641 | ₩8,441 | ₩8,454 | -1.25% | 150.9만 |
|---|
| 2026.08.18 | ₩8,775 | ₩8,801 | ₩8,401 | ₩8,441 | -3.81% | 132.2만 |
|---|
| 2026.08.17 | ₩8,561 | ₩8,788 | ₩8,454 | ₩8,775 | +2.50% | 104.5만 |
|---|
| 2026.08.14 | ₩8,428 | ₩8,668 | ₩8,414 | ₩8,494 | +0.79% | 137.1만 |
|---|
| 2026.08.13 | ₩8,307 | ₩8,468 | ₩8,241 | ₩8,387 | +0.96% | 150.2만 |
|---|
| 2026.08.12 | ₩8,414 | ₩8,468 | ₩8,294 | ₩8,414 | 0.00% | 138.2만 |
|---|
| 2026.08.11 | ₩8,227 | ₩8,481 | ₩8,187 | ₩8,454 | +2.76% | 129.2만 |
|---|
| 2026.08.10 | ₩7,840 | ₩8,214 | ₩7,840 | ₩8,214 | +4.77% | 116.6만 |
|---|
| 2026.08.07 | ₩7,800 | ₩7,960 | ₩7,746 | ₩7,840 | +0.51% | 83.6만 |
|---|
| 2026.08.06 | ₩7,853 | ₩7,947 | ₩7,733 | ₩7,867 | +0.17% | 110.2만 |
|---|
| 2026.08.05 | ₩7,920 | ₩7,920 | ₩7,680 | ₩7,733 | -2.36% | 162.2만 |
|---|
| 2026.08.04 | ₩7,546 | ₩7,960 | ₩7,546 | ₩7,920 | +4.96% | 140.9만 |
|---|
| 2026.08.03 | ₩7,426 | ₩7,840 | ₩7,359 | ₩7,693 | +3.60% | 162.4만 |
|---|
| 2026.07.31 | ₩7,292 | ₩7,546 | ₩7,172 | ₩7,493 | +2.75% | 183.6만 |
|---|
| 2026.07.30 | ₩7,172 | ₩7,266 | ₩6,958 | ₩7,239 | +0.93% | 206.4만 |
|---|
| 2026.07.29 | ₩7,132 | ₩7,172 | ₩6,745 | ₩6,838 | -4.12% | 163.7만 |
|---|
| 2026.07.28 | ₩7,346 | ₩7,346 | ₩6,878 | ₩6,892 | -6.18% | 152.5만 |
|---|
| 2026.07.27 | ₩7,426 | ₩7,586 | ₩7,266 | ₩7,306 | -1.62% | 160.6만 |
|---|
| 2026.07.24 | ₩7,840 | ₩7,867 | ₩7,493 | ₩7,493 | -4.43% | 130.7만 |
|---|
| 2026.07.23 | ₩8,214 | ₩8,214 | ₩7,760 | ₩7,826 | -4.72% | 174.5만 |
|---|
| 2026.07.22 | ₩8,013 | ₩8,120 | ₩7,920 | ₩7,987 | -0.33% | 118만 |
|---|
| 2026.07.21 | ₩7,880 | ₩8,000 | ₩7,720 | ₩7,907 | +0.34% | 141.6만 |
|---|
| 2026.07.20 | ₩7,973 | ₩7,973 | ₩7,786 | ₩7,813 | -2.01% | 100.5만 |
|---|
| 2026.07.17 | ₩7,840 | ₩7,907 | ₩7,773 | ₩7,893 | +0.68% | 108.2만 |
|---|
| 2026.07.16 | ₩7,893 | ₩7,947 | ₩7,746 | ₩7,800 | -1.18% | 137만 |
|---|
| 2026.07.15 | ₩7,853 | ₩7,880 | ₩7,640 | ₩7,867 | +0.17% | 124만 |
|---|
| 2026.07.14 | ₩7,893 | ₩7,907 | ₩7,653 | ₩7,813 | -1.02% | 107.9만 |
|---|
| 2026.07.13 | ₩7,573 | ₩7,786 | ₩7,573 | ₩7,720 | +1.94% | 123.7만 |
|---|
| 2026.07.10 | ₩7,533 | ₩7,559 | ₩7,412 | ₩7,546 | +0.18% | 109.4만 |
|---|
| 2026.07.09 | ₩7,399 | ₩7,546 | ₩7,319 | ₩7,439 | +0.54% | 116.4만 |
|---|
| 2026.07.08 | ₩7,412 | ₩7,680 | ₩7,412 | ₩7,519 | +1.44% | 194.3만 |
|---|
| 2026.07.07 | ₩7,359 | ₩7,519 | ₩7,346 | ₩7,453 | +1.27% | 112.3만 |
|---|
| 2026.07.06 | ₩7,372 | ₩7,640 | ₩7,306 | ₩7,346 | -0.36% | 156.9만 |
|---|
| 2026.07.02 | ₩7,706 | ₩7,746 | ₩7,426 | ₩7,479 | -2.95% | 124.8만 |
|---|
| 2026.07.01 | ₩7,746 | ₩7,840 | ₩7,599 | ₩7,640 | -1.38% | 161.6만 |
|---|
| 2026.06.30 | ₩7,813 | ₩7,893 | ₩7,693 | ₩7,786 | -0.34% | 130.6만 |
|---|
| 2026.06.29 | ₩7,733 | ₩7,960 | ₩7,733 | ₩7,760 | +0.35% | 136.4만 |
|---|
| 2026.06.26 | ₩7,800 | ₩7,907 | ₩7,666 | ₩7,867 | +0.86% | 528.7만 |
|---|
| 2026.06.25 | ₩7,573 | ₩8,013 | ₩7,559 | ₩7,933 | +4.76% | 180.8만 |
|---|
| 2026.06.24 | ₩8,147 | ₩8,187 | ₩7,479 | ₩7,640 | -6.23% | 306.2만 |
|---|
| 2026.06.23 | ₩8,521 | ₩8,761 | ₩8,468 | ₩8,628 | +1.25% | 263.5만 |
|---|
| 2026.06.22 | ₩8,855 | ₩8,855 | ₩8,454 | ₩8,641 | -2.41% | 272.9만 |
|---|
| 2026.06.18 | ₩8,761 | ₩8,828 | ₩8,548 | ₩8,788 | +0.30% | 330.4만 |
|---|
| 2026.06.17 | ₩9,002 | ₩9,055 | ₩8,842 | ₩8,882 | -1.34% | 145.2만 |
|---|
| 2026.06.16 | ₩9,109 | ₩9,202 | ₩8,882 | ₩8,948 | -1.76% | 190.4만 |
|---|
| 2026.06.15 | ₩9,216 | ₩9,416 | ₩9,122 | ₩9,202 | -0.14% | 137.8만 |
|---|
| 2026.06.12 | ₩9,309 | ₩9,750 | ₩9,282 | ₩9,603 | +3.16% | 128.3만 |
|---|
| 2026.06.11 | ₩9,750 | ₩9,803 | ₩9,349 | ₩9,443 | -3.15% | 127만 |
|---|
| 2026.06.10 | ₩9,376 | ₩9,656 | ₩9,309 | ₩9,549 | +1.85% | 112.4만 |
|---|
| 2026.06.09 | ₩9,603 | ₩9,603 | ₩9,135 | ₩9,296 | -3.20% | 182.1만 |
|---|
| 2026.06.08 | ₩9,229 | ₩9,643 | ₩9,229 | ₩9,509 | +3.04% | 140.7만 |
|---|
| 2026.06.05 | ₩9,683 | ₩9,736 | ₩9,015 | ₩9,095 | -6.07% | 136.8만 |
|---|
| 2026.06.04 | ₩9,603 | ₩9,897 | ₩9,349 | ₩9,696 | +0.97% | 142.6만 |
|---|
| 2026.06.03 | ₩9,349 | ₩9,549 | ₩9,256 | ₩9,509 | +1.71% | 140만 |
|---|
| 2026.06.02 | ₩9,095 | ₩9,456 | ₩9,095 | ₩9,322 | +2.50% | 163만 |
|---|
| 2026.06.01 | ₩8,975 | ₩9,095 | ₩8,855 | ₩9,082 | +1.19% | 132.9만 |
|---|
| 2026.05.29 | ₩8,855 | ₩9,015 | ₩8,735 | ₩8,842 | -0.15% | 135.9만 |
|---|
| 2026.05.28 | ₩9,109 | ₩9,109 | ₩8,882 | ₩8,948 | -1.76% | 108.2만 |
|---|
| 2026.05.27 | ₩9,269 | ₩9,269 | ₩8,962 | ₩8,988 | -3.03% | 110.7만 |
|---|
| 2026.05.26 | ₩9,336 | ₩9,723 | ₩9,336 | ₩9,509 | +1.86% | 141.7만 |
|---|
| 2026.05.22 | ₩9,630 | ₩9,630 | ₩9,256 | ₩9,429 | -2.08% | 104.9만 |
|---|
| 2026.05.21 | ₩9,523 | ₩9,589 | ₩9,229 | ₩9,536 | +0.14% | 191.7만 |
|---|
| 2026.05.20 | ₩9,549 | ₩9,776 | ₩9,349 | ₩9,443 | -1.12% | 159.1만 |
|---|
| 2026.05.19 | ₩9,670 | ₩9,736 | ₩9,496 | ₩9,563 | -1.10% | 127.3만 |
|---|
| 2026.05.18 | ₩9,122 | ₩9,536 | ₩9,109 | ₩9,429 | +3.37% | 159.6만 |
|---|
| 2026.05.15 | ₩9,523 | ₩9,589 | ₩9,216 | ₩9,242 | -2.95% | 153.5만 |
|---|
| 2026.05.14 | ₩9,349 | ₩9,523 | ₩9,202 | ₩9,456 | +1.14% | 119.2만 |
|---|
| 2026.05.13 | ₩9,456 | ₩9,496 | ₩9,149 | ₩9,269 | -1.98% | 168.5만 |
|---|
| 2026.05.12 | ₩9,523 | ₩9,549 | ₩9,296 | ₩9,429 | -0.98% | 194.4만 |
|---|
| 2026.05.11 | ₩9,082 | ₩9,536 | ₩9,082 | ₩9,376 | +3.24% | 196.6만 |
|---|
| 2026.05.08 | ₩9,429 | ₩9,576 | ₩9,069 | ₩9,082 | -3.68% | 508.2만 |
|---|
| 2026.05.07 | ₩9,589 | ₩9,683 | ₩9,162 | ₩9,523 | -0.70% | 224.1만 |
|---|
| 2026.05.06 | ₩9,870 | ₩10,110 | ₩9,670 | ₩9,857 | -0.14% | 219.9만 |
|---|
| 2026.05.05 | ₩10,231 | ₩10,524 | ₩10,231 | ₩10,418 | +1.83% | 131만 |
|---|
| 2026.05.04 | ₩10,244 | ₩10,444 | ₩10,070 | ₩10,364 | +1.17% | 157.2만 |
|---|
| 2026.05.01 | ₩10,418 | ₩10,444 | ₩10,137 | ₩10,177 | -2.31% | 174만 |
|---|
| 2026.04.30 | ₩10,284 | ₩10,658 | ₩10,244 | ₩10,524 | +2.34% | 153만 |
|---|
| 2026.04.29 | ₩10,685 | ₩10,765 | ₩10,538 | ₩10,564 | -1.13% | 148.2만 |
|---|
| 2026.04.28 | ₩10,605 | ₩10,711 | ₩10,471 | ₩10,591 | -0.13% | 151.1만 |
|---|
| 2026.04.27 | ₩10,591 | ₩10,898 | ₩10,324 | ₩10,458 | -1.26% | 209만 |
|---|
| 2026.04.24 | ₩10,297 | ₩10,725 | ₩10,110 | ₩10,685 | +3.76% | 277.2만 |
|---|
| 2026.04.23 | ₩9,803 | ₩10,618 | ₩9,790 | ₩10,284 | +4.90% | 400.2만 |
|---|
| 2026.04.22 | ₩9,817 | ₩10,057 | ₩9,790 | ₩9,950 | +1.36% | 209.9만 |
|---|
| 2026.04.21 | ₩9,402 | ₩9,803 | ₩9,309 | ₩9,790 | +4.12% | 321.7만 |
|---|
| 2026.04.20 | ₩8,748 | ₩9,229 | ₩8,588 | ₩9,216 | +5.34% | 309.9만 |
|---|
| 2026.04.17 | ₩9,149 | ₩9,269 | ₩8,708 | ₩8,721 | -4.67% | 331.8만 |
|---|
| 2026.04.16 | ₩9,322 | ₩9,736 | ₩9,322 | ₩9,616 | +3.15% | 376.8만 |
|---|
| 2026.04.15 | ₩8,868 | ₩9,349 | ₩8,842 | ₩9,336 | +5.27% | 268.5만 |
|---|
| 2026.04.14 | ₩8,922 | ₩9,055 | ₩8,761 | ₩8,895 | -0.30% | 279.4만 |
|---|
| 2026.04.13 | ₩8,948 | ₩9,189 | ₩8,948 | ₩9,029 | +0.90% | 125.6만 |
|---|
| 2026.04.10 | ₩8,788 | ₩8,895 | ₩8,748 | ₩8,842 | +0.61% | 123.6만 |
|---|
| 2026.04.09 | ₩8,975 | ₩9,149 | ₩8,842 | ₩8,882 | -1.04% | 174.7만 |
|---|
| 2026.04.08 | ₩8,748 | ₩9,015 | ₩8,561 | ₩8,922 | +1.98% | 245.3만 |
|---|
| 2026.04.07 | ₩9,229 | ₩9,349 | ₩9,149 | ₩9,309 | +0.87% | 208.8만 |
|---|
| 2026.04.06 | ₩9,175 | ₩9,309 | ₩9,055 | ₩9,109 | -0.73% | 130.9만 |
|---|
| 2026.04.02 | ₩9,189 | ₩9,336 | ₩9,069 | ₩9,216 | +0.29% | 148.5만 |
|---|
| 2026.04.01 | ₩9,256 | ₩9,376 | ₩8,868 | ₩8,962 | -3.17% | 307만 |
|---|
| 2026.03.31 | ₩9,563 | ₩9,723 | ₩9,269 | ₩9,456 | -1.12% | 280.1만 |
|---|
| 2026.03.30 | ₩9,883 | ₩9,897 | ₩9,509 | ₩9,549 | -3.38% | 227.6만 |
|---|
| 2026.03.27 | ₩9,670 | ₩9,843 | ₩9,670 | ₩9,776 | +1.10% | 159만 |
|---|
| 2026.03.26 | ₩9,483 | ₩9,776 | ₩9,429 | ₩9,683 | +2.11% | 197.9만 |
|---|
| 2026.03.25 | ₩9,362 | ₩9,456 | ₩9,269 | ₩9,429 | +0.71% | 179.8만 |
|---|
| 2026.03.24 | ₩9,282 | ₩9,616 | ₩9,216 | ₩9,523 | +2.59% | 238만 |
|---|
| 2026.03.23 | ₩8,628 | ₩9,336 | ₩8,628 | ₩9,202 | +6.66% | 217.6만 |
|---|
| 2026.03.20 | ₩9,216 | ₩9,242 | ₩8,948 | ₩9,122 | -1.01% | 380.3만 |
|---|
| 2026.03.19 | ₩9,402 | ₩9,576 | ₩9,109 | ₩9,149 | -2.70% | 382.8만 |
|---|
| 2026.03.18 | ₩9,269 | ₩9,603 | ₩9,162 | ₩9,349 | +0.86% | 354.4만 |
|---|
| 2026.03.17 | ₩8,855 | ₩9,175 | ₩8,801 | ₩9,162 | +3.47% | 192.2만 |
|---|
| 2026.03.16 | ₩8,641 | ₩8,868 | ₩8,508 | ₩8,721 | +0.93% | 178.6만 |
|---|
| 2026.03.13 | ₩8,695 | ₩8,761 | ₩8,574 | ₩8,708 | +0.15% | 208.3만 |
|---|
| 2026.03.12 | ₩8,494 | ₩8,895 | ₩8,414 | ₩8,775 | +3.30% | 347만 |
|---|
| 2026.03.11 | ₩8,200 | ₩8,628 | ₩8,174 | ₩8,548 | +4.23% | 219.6만 |
|---|
| 2026.03.10 | ₩8,241 | ₩8,468 | ₩8,080 | ₩8,254 | +0.16% | 208.1만 |
|---|
| 2026.03.09 | ₩8,254 | ₩8,521 | ₩8,107 | ₩8,361 | +1.29% | 284.5만 |
|---|
| 2026.03.06 | ₩8,174 | ₩8,307 | ₩8,080 | ₩8,174 | 0.00% | 224.2만 |
|---|
| 2026.03.05 | ₩8,254 | ₩8,254 | ₩7,973 | ₩8,187 | -0.81% | 235.5만 |
|---|
| 2026.03.04 | ₩7,867 | ₩8,214 | ₩7,773 | ₩8,214 | +4.41% | 287.3만 |
|---|
| 2026.03.03 | ₩7,920 | ₩8,187 | ₩7,813 | ₩7,973 | +0.67% | 272만 |
|---|
| 2026.03.02 | ₩7,920 | ₩8,134 | ₩7,666 | ₩8,013 | +1.18% | 218만 |
|---|
| 2026.02.27 | ₩7,786 | ₩7,880 | ₩7,653 | ₩7,760 | -0.34% | 235.6만 |
|---|
| 2026.02.26 | ₩7,733 | ₩7,880 | ₩7,640 | ₩7,733 | 0.00% | 227.1만 |
|---|
| 2026.02.25 | ₩8,107 | ₩8,107 | ₩7,733 | ₩7,826 | -3.46% | 210만 |
|---|
| 2026.02.24 | ₩8,000 | ₩8,094 | ₩7,853 | ₩8,027 | +0.33% | 173.9만 |
|---|
| 2026.02.23 | ₩8,147 | ₩8,294 | ₩7,800 | ₩7,933 | -2.62% | 249.1만 |
|---|
| 2026.02.20 | ₩8,067 | ₩8,254 | ₩8,013 | ₩8,147 | +0.99% | 264.1만 |
|---|
| 2026.02.19 | ₩7,893 | ₩8,214 | ₩7,893 | ₩8,160 | +3.38% | 257.5만 |
|---|
| 2026.02.18 | ₩7,680 | ₩8,000 | ₩7,680 | ₩7,960 | +3.65% | 270.7만 |
|---|
| 2026.02.17 | ₩7,826 | ₩7,826 | ₩7,546 | ₩7,693 | -1.71% | 235.5만 |
|---|
| 2026.02.13 | ₩7,519 | ₩7,867 | ₩7,519 | ₩7,773 | +3.37% | 284.5만 |
|---|
| 2026.02.12 | ₩7,626 | ₩7,640 | ₩7,332 | ₩7,519 | -1.40% | 213.5만 |
|---|
| 2026.02.11 | ₩7,586 | ₩7,760 | ₩7,546 | ₩7,666 | +1.06% | 208.1만 |
|---|
| 2026.02.10 | ₩7,586 | ₩7,586 | ₩7,346 | ₩7,399 | -2.46% | 163.4만 |
|---|
| 2026.02.09 | ₩7,640 | ₩7,706 | ₩7,479 | ₩7,640 | 0.00% | 241.6만 |
|---|
| 2026.02.06 | ₩7,252 | ₩7,826 | ₩7,252 | ₩7,706 | +6.26% | 297.6만 |
|---|
| 2026.02.05 | ₩7,533 | ₩7,653 | ₩7,105 | ₩7,239 | -3.90% | 449만 |
|---|
| 2026.02.04 | ₩7,306 | ₩7,853 | ₩7,306 | ₩7,559 | +3.47% | 381.6만 |
|---|
| 2026.02.03 | ₩7,319 | ₩7,733 | ₩6,771 | ₩7,306 | -0.18% | 825.4만 |
|---|
| 2026.02.02 | ₩8,628 | ₩9,109 | ₩8,588 | ₩8,842 | +2.48% | 373.4만 |
|---|
| 2026.01.30 | ₩8,748 | ₩8,935 | ₩8,708 | ₩8,882 | +1.53% | 379.8만 |
|---|
| 2026.01.29 | ₩8,761 | ₩9,149 | ₩8,761 | ₩8,948 | +2.13% | 446.4만 |
|---|
| 2026.01.28 | ₩8,775 | ₩8,868 | ₩8,347 | ₩8,481 | -3.35% | 216.9만 |
|---|
| 2026.01.27 | ₩8,494 | ₩8,735 | ₩8,468 | ₩8,708 | +2.52% | 156.2만 |
|---|
| 2026.01.26 | ₩8,708 | ₩8,828 | ₩8,481 | ₩8,494 | -2.45% | 169.6만 |
|---|
| 2026.01.23 | ₩8,828 | ₩9,042 | ₩8,574 | ₩8,588 | -2.72% | 188.1만 |
|---|
| 2026.01.22 | ₩8,481 | ₩8,748 | ₩8,454 | ₩8,708 | +2.68% | 195.8만 |
|---|
| 2026.01.21 | ₩8,281 | ₩8,534 | ₩8,281 | ₩8,508 | +2.74% | 186.2만 |
|---|
| 2026.01.20 | ₩8,214 | ₩8,281 | ₩8,080 | ₩8,120 | -1.14% | 154만 |
|---|
| 2026.01.16 | ₩8,254 | ₩8,281 | ₩8,147 | ₩8,187 | -0.81% | 147.8만 |
|---|
| 2026.01.15 | ₩8,174 | ₩8,267 | ₩8,054 | ₩8,267 | +1.14% | 183.5만 |
|---|
| 2026.01.14 | ₩8,134 | ₩8,454 | ₩8,134 | ₩8,281 | +1.81% | 217.9만 |
|---|
| 2026.01.13 | ₩8,134 | ₩8,214 | ₩8,000 | ₩8,040 | -1.15% | 222.6만 |
|---|
| 2026.01.12 | ₩7,907 | ₩8,107 | ₩7,813 | ₩7,987 | +1.01% | 344.9만 |
|---|
| 2026.01.09 | ₩7,920 | ₩8,000 | ₩7,813 | ₩7,893 | -0.34% | 136.3만 |
|---|
| 2026.01.08 | ₩7,586 | ₩8,040 | ₩7,559 | ₩7,920 | +4.40% | 205.1만 |
|---|
| 2026.01.07 | ₩7,640 | ₩7,653 | ₩7,439 | ₩7,533 | -1.40% | 153.5만 |
|---|
| 2026.01.06 | ₩7,720 | ₩7,773 | ₩7,533 | ₩7,559 | -2.08% | 206.9만 |
|---|
| 2026.01.05 | ₩7,826 | ₩7,907 | ₩7,332 | ₩7,720 | -1.37% | 331.4만 |
|---|
| 2026.01.02 | ₩7,279 | ₩7,493 | ₩7,105 | ₩7,386 | +1.47% | 211만 |
|---|
| 2025.12.31 | ₩7,332 | ₩7,359 | ₩7,225 | ₩7,266 | -0.91% | 126만 |
|---|
| 2025.12.30 | ₩7,279 | ₩7,399 | ₩7,279 | ₩7,306 | +0.37% | 133.5만 |
|---|
| 2025.12.29 | ₩7,279 | ₩7,332 | ₩7,225 | ₩7,239 | -0.55% | 98.3만 |
|---|
| 2025.12.26 | ₩7,252 | ₩7,292 | ₩7,199 | ₩7,252 | 0.00% | 87.4만 |
|---|
| 2025.12.24 | ₩7,319 | ₩7,332 | ₩7,199 | ₩7,292 | -0.36% | 83.3만 |
|---|
| 2025.12.23 | ₩7,412 | ₩7,493 | ₩7,159 | ₩7,279 | -1.80% | 237.2만 |
|---|
| 2025.12.22 | ₩7,506 | ₩7,693 | ₩7,399 | ₩7,426 | -1.07% | 139.7만 |
|---|
| 2025.12.19 | ₩7,506 | ₩7,640 | ₩7,386 | ₩7,412 | -1.25% | 406.8만 |
|---|
| 2025.12.18 | ₩7,519 | ₩7,586 | ₩7,386 | ₩7,466 | -0.71% | 232.5만 |
|---|
| 2025.12.17 | ₩7,386 | ₩7,586 | ₩7,386 | ₩7,559 | +2.35% | 234.2만 |
|---|
| 2025.12.16 | ₩7,546 | ₩7,546 | ₩7,172 | ₩7,332 | -2.83% | 254.2만 |
|---|
| 2025.12.15 | ₩7,599 | ₩7,693 | ₩7,479 | ₩7,666 | +0.88% | 163.9만 |
|---|
| 2025.12.12 | ₩7,867 | ₩7,907 | ₩7,546 | ₩7,586 | -3.57% | 164.5만 |
|---|
| 2025.12.11 | ₩7,746 | ₩7,960 | ₩7,746 | ₩7,773 | +0.34% | 189만 |
|---|
| 2025.12.10 | ₩7,840 | ₩7,933 | ₩7,720 | ₩7,840 | 0.00% | 184.6만 |
|---|
| 2025.12.09 | ₩7,733 | ₩7,840 | ₩7,666 | ₩7,826 | +1.21% | 121.6만 |
|---|
| 2025.12.08 | ₩7,733 | ₩7,867 | ₩7,653 | ₩7,760 | +0.35% | 207만 |
|---|
| 2025.12.05 | ₩7,786 | ₩7,893 | ₩7,746 | ₩7,800 | +0.17% | 139.4만 |
|---|
| 2025.12.04 | ₩7,626 | ₩7,773 | ₩7,573 | ₩7,733 | +1.40% | 115.3만 |
|---|
| 2025.12.03 | ₩7,292 | ₩7,680 | ₩7,266 | ₩7,680 | +5.31% | 133.2만 |
|---|
| 2025.12.02 | ₩7,132 | ₩7,266 | ₩7,012 | ₩7,212 | +1.12% | 119.3만 |
|---|
| 2025.12.01 | ₩7,132 | ₩7,332 | ₩7,105 | ₩7,185 | +0.75% | 136만 |
|---|
| 2025.11.28 | ₩7,052 | ₩7,159 | ₩7,012 | ₩7,105 | +0.76% | 62.4만 |
|---|
| 2025.11.26 | ₩6,985 | ₩7,119 | ₩6,972 | ₩7,065 | +1.15% | 203.2만 |
|---|
| 2025.11.25 | ₩6,945 | ₩7,079 | ₩6,878 | ₩7,025 | +1.15% | 232.4만 |
|---|
| 2025.11.24 | ₩6,958 | ₩7,025 | ₩6,878 | ₩6,972 | +0.19% | 157.2만 |
|---|
| 2025.11.21 | ₩6,798 | ₩7,052 | ₩6,678 | ₩7,025 | +3.34% | 205.2만 |
|---|
| 2025.11.20 | ₩6,998 | ₩7,132 | ₩6,718 | ₩6,758 | -3.44% | 280.2만 |
|---|
| 2025.11.19 | ₩6,918 | ₩7,052 | ₩6,865 | ₩6,945 | +0.39% | 165.2만 |
|---|
| 2025.11.18 | ₩6,945 | ₩7,159 | ₩6,905 | ₩7,092 | +2.12% | 139.4만 |
|---|
| 2025.11.17 | ₩7,239 | ₩7,359 | ₩6,972 | ₩6,998 | -3.32% | 152.6만 |
|---|
| 2025.11.14 | ₩7,199 | ₩7,239 | ₩7,052 | ₩7,212 | +0.19% | 144.5만 |
|---|
| 2025.11.13 | ₩7,332 | ₩7,439 | ₩7,065 | ₩7,185 | -2.00% | 207.9만 |
|---|
| 2025.11.12 | ₩7,506 | ₩7,573 | ₩7,292 | ₩7,346 | -2.14% | 206.2만 |
|---|
| 2025.11.11 | ₩7,426 | ₩7,653 | ₩7,412 | ₩7,586 | +2.16% | 143만 |
|---|
| 2025.11.10 | ₩7,319 | ₩7,426 | ₩7,145 | ₩7,319 | 0.00% | 194.3만 |
|---|
| 2025.11.07 | ₩7,306 | ₩7,346 | ₩7,132 | ₩7,332 | +0.37% | 143.5만 |
|---|
| 2025.11.06 | ₩7,212 | ₩7,359 | ₩7,159 | ₩7,252 | +0.56% | 136.2만 |
|---|
| 2025.11.05 | ₩7,199 | ₩7,332 | ₩7,159 | ₩7,225 | +0.37% | 165.4만 |
|---|
| 2025.11.04 | ₩7,132 | ₩7,453 | ₩7,025 | ₩7,239 | +1.50% | 272.3만 |
|---|
| 2025.11.03 | ₩6,998 | ₩7,346 | ₩6,905 | ₩7,159 | +2.29% | 143.5만 |
|---|
| 2025.10.31 | ₩7,466 | ₩7,466 | ₩6,905 | ₩6,945 | -6.98% | 207.2만 |
|---|
| 2025.10.30 | ₩7,119 | ₩7,479 | ₩6,878 | ₩7,466 | +4.88% | 312.3만 |
|---|
| 2025.10.29 | ₩6,437 | ₩6,745 | ₩6,424 | ₩6,678 | +3.73% | 196만 |
|---|
| 2025.10.28 | ₩6,357 | ₩6,437 | ₩6,331 | ₩6,424 | +1.05% | 121.3만 |
|---|
| 2025.10.27 | ₩6,357 | ₩6,544 | ₩6,357 | ₩6,384 | +0.42% | 138.3만 |
|---|
| 2025.10.24 | ₩6,357 | ₩6,504 | ₩6,357 | ₩6,371 | +0.21% | 125.1만 |
|---|
| 2025.10.23 | ₩6,144 | ₩6,397 | ₩6,144 | ₩6,371 | +3.70% | 219만 |
|---|
| 2025.10.22 | ₩6,104 | ₩6,210 | ₩5,970 | ₩6,077 | -0.44% | 109.9만 |
|---|
| 2025.10.21 | ₩5,957 | ₩6,117 | ₩5,943 | ₩6,037 | +1.35% | 126.9만 |
|---|
| 2025.10.20 | ₩5,823 | ₩5,997 | ₩5,823 | ₩5,983 | +2.75% | 103.2만 |
|---|
| 2025.10.17 | ₩5,756 | ₩5,877 | ₩5,663 | ₩5,796 | +0.70% | 147만 |
|---|
| 2025.10.16 | ₩5,823 | ₩5,877 | ₩5,636 | ₩5,783 | -0.69% | 127만 |
|---|
| 2025.10.15 | ₩5,836 | ₩5,943 | ₩5,770 | ₩5,783 | -0.92% | 197.9만 |
|---|
| 2025.10.14 | ₩5,609 | ₩5,836 | ₩5,583 | ₩5,770 | +2.86% | 115.7만 |
|---|
| 2025.10.13 | ₩5,743 | ₩5,810 | ₩5,583 | ₩5,770 | +0.47% | 118.6만 |
|---|
| 2025.10.10 | ₩6,037 | ₩6,037 | ₩5,636 | ₩5,650 | -6.42% | 148.9만 |
|---|