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 | ₩8,051 | ₩8,171 | ₩7,970 | ₩7,970 | -1.00% | 160.5만 |
| 2026.10.08 | ₩8,064 | ₩8,077 | ₩7,944 | ₩8,024 | -0.50% | 253.8만 |
| 2026.10.07 | ₩8,077 | ₩8,171 | ₩7,796 | ₩7,944 | -1.66% | 196.1만 |
| 2026.10.06 | ₩8,158 | ₩8,198 | ₩7,957 | ₩8,077 | -0.98% | 162.4만 |
| 2026.10.05 | ₩7,850 | ₩8,291 | ₩7,823 | ₩8,158 | +3.92% | 260.9만 |
| 2026.10.02 | ₩7,636 | ₩7,944 | ₩7,623 | ₩7,837 | +2.63% | 260만 |
| 2026.10.01 | ₩7,476 | ₩7,716 | ₩7,476 | ₩7,649 | +2.33% | 216.7만 |
| 2026.09.30 | ₩7,556 | ₩7,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,529 |
| -0.35% |
| 172.2만 |
| 2026.09.29 | ₩7,582 | ₩7,649 | ₩7,462 | ₩7,542 | -0.53% | 188.1만 |
|---|
| 2026.09.28 | ₩7,903 | ₩7,930 | ₩7,649 | ₩7,663 | -3.05% | 199.8만 |
|---|
| 2026.09.25 | ₩7,783 | ₩7,930 | ₩7,716 | ₩7,810 | +0.34% | 225.8만 |
|---|
| 2026.09.24 | ₩7,877 | ₩7,890 | ₩7,743 | ₩7,890 | +0.17% | 294.7만 |
|---|
| 2026.09.23 | ₩7,716 | ₩7,890 | ₩7,569 | ₩7,823 | +1.39% | 173.5만 |
|---|
| 2026.09.22 | ₩7,489 | ₩7,837 | ₩7,435 | ₩7,649 | +2.14% | 271만 |
|---|
| 2026.09.21 | ₩7,796 | ₩7,810 | ₩7,542 | ₩7,596 | -2.57% | 230.4만 |
|---|
| 2026.09.18 | ₩7,917 | ₩7,970 | ₩7,783 | ₩7,837 | -1.01% | 345.9만 |
|---|
| 2026.09.17 | ₩8,010 | ₩8,091 | ₩7,890 | ₩7,930 | -1.00% | 229.6만 |
|---|
| 2026.09.16 | ₩8,158 | ₩8,211 | ₩7,863 | ₩7,997 | -1.97% | 271.9만 |
|---|
| 2026.09.15 | ₩8,238 | ₩8,425 | ₩8,211 | ₩8,265 | +0.32% | 202.8만 |
|---|
| 2026.09.14 | ₩8,585 | ₩8,585 | ₩8,091 | ₩8,158 | -4.98% | 170.9만 |
|---|
| 2026.09.11 | ₩8,639 | ₩8,759 | ₩8,559 | ₩8,626 | -0.15% | 164.6만 |
|---|
| 2026.09.10 | ₩8,906 | ₩8,906 | ₩8,545 | ₩8,639 | -3.00% | 156.7만 |
|---|
| 2026.09.09 | ₩8,826 | ₩9,000 | ₩8,652 | ₩8,799 | -0.30% | 149.2만 |
|---|
| 2026.09.08 | ₩8,906 | ₩8,920 | ₩8,719 | ₩8,719 | -2.10% | 153.5만 |
|---|
| 2026.09.04 | ₩8,585 | ₩8,719 | ₩8,519 | ₩8,692 | +1.25% | 122.3만 |
|---|
| 2026.09.03 | ₩8,786 | ₩8,853 | ₩8,626 | ₩8,652 | -1.52% | 164.3만 |
|---|
| 2026.09.02 | ₩8,639 | ₩8,893 | ₩8,585 | ₩8,786 | +1.70% | 156.8만 |
|---|
| 2026.09.01 | ₩8,826 | ₩8,906 | ₩8,692 | ₩8,759 | -0.76% | 176.1만 |
|---|
| 2026.08.31 | ₩8,692 | ₩8,893 | ₩8,626 | ₩8,733 | +0.46% | 146.4만 |
|---|
| 2026.08.28 | ₩8,559 | ₩8,626 | ₩8,465 | ₩8,559 | 0.00% | 135.9만 |
|---|
| 2026.08.27 | ₩8,184 | ₩8,666 | ₩8,184 | ₩8,559 | +4.58% | 120.2만 |
|---|
| 2026.08.26 | ₩8,117 | ₩8,265 | ₩7,984 | ₩8,211 | +1.15% | 120.8만 |
|---|
| 2026.08.25 | ₩8,211 | ₩8,331 | ₩8,184 | ₩8,211 | 0.00% | 150만 |
|---|
| 2026.08.24 | ₩8,452 | ₩8,452 | ₩8,171 | ₩8,291 | -1.90% | 115.6만 |
|---|
| 2026.08.21 | ₩8,532 | ₩8,626 | ₩8,452 | ₩8,519 | -0.16% | 135만 |
|---|
| 2026.08.20 | ₩8,585 | ₩8,639 | ₩8,345 | ₩8,505 | -0.93% | 141.9만 |
|---|
| 2026.08.19 | ₩8,572 | ₩8,652 | ₩8,452 | ₩8,465 | -1.25% | 150.9만 |
|---|
| 2026.08.18 | ₩8,786 | ₩8,813 | ₩8,412 | ₩8,452 | -3.81% | 132.2만 |
|---|
| 2026.08.17 | ₩8,572 | ₩8,799 | ₩8,465 | ₩8,786 | +2.50% | 104.5만 |
|---|
| 2026.08.14 | ₩8,438 | ₩8,679 | ₩8,425 | ₩8,505 | +0.79% | 137.1만 |
|---|
| 2026.08.13 | ₩8,318 | ₩8,478 | ₩8,251 | ₩8,398 | +0.96% | 150.2만 |
|---|
| 2026.08.12 | ₩8,425 | ₩8,478 | ₩8,305 | ₩8,425 | 0.00% | 138.2만 |
|---|
| 2026.08.11 | ₩8,238 | ₩8,492 | ₩8,198 | ₩8,465 | +2.76% | 129.2만 |
|---|
| 2026.08.10 | ₩7,850 | ₩8,224 | ₩7,850 | ₩8,224 | +4.77% | 116.6만 |
|---|
| 2026.08.07 | ₩7,810 | ₩7,970 | ₩7,756 | ₩7,850 | +0.51% | 83.6만 |
|---|
| 2026.08.06 | ₩7,863 | ₩7,957 | ₩7,743 | ₩7,877 | +0.17% | 110.2만 |
|---|
| 2026.08.05 | ₩7,930 | ₩7,930 | ₩7,689 | ₩7,743 | -2.36% | 162.2만 |
|---|
| 2026.08.04 | ₩7,556 | ₩7,970 | ₩7,556 | ₩7,930 | +4.96% | 140.9만 |
|---|
| 2026.08.03 | ₩7,435 | ₩7,850 | ₩7,369 | ₩7,703 | +3.60% | 162.4만 |
|---|
| 2026.07.31 | ₩7,302 | ₩7,556 | ₩7,181 | ₩7,502 | +2.75% | 183.6만 |
|---|
| 2026.07.30 | ₩7,181 | ₩7,275 | ₩6,967 | ₩7,248 | +0.93% | 206.4만 |
|---|
| 2026.07.29 | ₩7,141 | ₩7,181 | ₩6,753 | ₩6,847 | -4.12% | 163.7만 |
|---|
| 2026.07.28 | ₩7,355 | ₩7,355 | ₩6,887 | ₩6,900 | -6.18% | 152.5만 |
|---|
| 2026.07.27 | ₩7,435 | ₩7,596 | ₩7,275 | ₩7,315 | -1.62% | 160.6만 |
|---|
| 2026.07.24 | ₩7,850 | ₩7,877 | ₩7,502 | ₩7,502 | -4.43% | 130.7만 |
|---|
| 2026.07.23 | ₩8,224 | ₩8,224 | ₩7,770 | ₩7,837 | -4.72% | 174.5만 |
|---|
| 2026.07.22 | ₩8,024 | ₩8,131 | ₩7,930 | ₩7,997 | -0.33% | 118만 |
|---|
| 2026.07.21 | ₩7,890 | ₩8,010 | ₩7,730 | ₩7,917 | +0.34% | 141.6만 |
|---|
| 2026.07.20 | ₩7,984 | ₩7,984 | ₩7,796 | ₩7,823 | -2.01% | 100.5만 |
|---|
| 2026.07.17 | ₩7,850 | ₩7,917 | ₩7,783 | ₩7,903 | +0.68% | 108.2만 |
|---|
| 2026.07.16 | ₩7,903 | ₩7,957 | ₩7,756 | ₩7,810 | -1.18% | 137만 |
|---|
| 2026.07.15 | ₩7,863 | ₩7,890 | ₩7,649 | ₩7,877 | +0.17% | 124만 |
|---|
| 2026.07.14 | ₩7,903 | ₩7,917 | ₩7,663 | ₩7,823 | -1.02% | 107.9만 |
|---|
| 2026.07.13 | ₩7,582 | ₩7,796 | ₩7,582 | ₩7,730 | +1.94% | 123.7만 |
|---|
| 2026.07.10 | ₩7,542 | ₩7,569 | ₩7,422 | ₩7,556 | +0.18% | 109.4만 |
|---|
| 2026.07.09 | ₩7,409 | ₩7,556 | ₩7,328 | ₩7,449 | +0.54% | 116.4만 |
|---|
| 2026.07.08 | ₩7,422 | ₩7,689 | ₩7,422 | ₩7,529 | +1.44% | 194.3만 |
|---|
| 2026.07.07 | ₩7,369 | ₩7,529 | ₩7,355 | ₩7,462 | +1.27% | 112.3만 |
|---|
| 2026.07.06 | ₩7,382 | ₩7,649 | ₩7,315 | ₩7,355 | -0.36% | 156.9만 |
|---|
| 2026.07.02 | ₩7,716 | ₩7,756 | ₩7,435 | ₩7,489 | -2.95% | 124.8만 |
|---|
| 2026.07.01 | ₩7,756 | ₩7,850 | ₩7,609 | ₩7,649 | -1.38% | 161.6만 |
|---|
| 2026.06.30 | ₩7,823 | ₩7,903 | ₩7,703 | ₩7,796 | -0.34% | 130.6만 |
|---|
| 2026.06.29 | ₩7,743 | ₩7,970 | ₩7,743 | ₩7,770 | +0.35% | 136.4만 |
|---|
| 2026.06.26 | ₩7,810 | ₩7,917 | ₩7,676 | ₩7,877 | +0.86% | 528.7만 |
|---|
| 2026.06.25 | ₩7,582 | ₩8,024 | ₩7,569 | ₩7,944 | +4.76% | 180.8만 |
|---|
| 2026.06.24 | ₩8,158 | ₩8,198 | ₩7,489 | ₩7,649 | -6.23% | 306.2만 |
|---|
| 2026.06.23 | ₩8,532 | ₩8,773 | ₩8,478 | ₩8,639 | +1.25% | 263.5만 |
|---|
| 2026.06.22 | ₩8,866 | ₩8,866 | ₩8,465 | ₩8,652 | -2.41% | 272.9만 |
|---|
| 2026.06.18 | ₩8,773 | ₩8,840 | ₩8,559 | ₩8,799 | +0.30% | 330.4만 |
|---|
| 2026.06.17 | ₩9,013 | ₩9,067 | ₩8,853 | ₩8,893 | -1.34% | 145.2만 |
|---|
| 2026.06.16 | ₩9,120 | ₩9,214 | ₩8,893 | ₩8,960 | -1.76% | 190.4만 |
|---|
| 2026.06.15 | ₩9,227 | ₩9,428 | ₩9,134 | ₩9,214 | -0.14% | 137.8만 |
|---|
| 2026.06.12 | ₩9,321 | ₩9,762 | ₩9,294 | ₩9,615 | +3.16% | 128.3만 |
|---|
| 2026.06.11 | ₩9,762 | ₩9,816 | ₩9,361 | ₩9,455 | -3.15% | 127만 |
|---|
| 2026.06.10 | ₩9,388 | ₩9,669 | ₩9,321 | ₩9,562 | +1.85% | 112.4만 |
|---|
| 2026.06.09 | ₩9,615 | ₩9,615 | ₩9,147 | ₩9,308 | -3.20% | 182.1만 |
|---|
| 2026.06.08 | ₩9,241 | ₩9,655 | ₩9,241 | ₩9,522 | +3.04% | 140.7만 |
|---|
| 2026.06.05 | ₩9,695 | ₩9,749 | ₩9,027 | ₩9,107 | -6.07% | 136.8만 |
|---|
| 2026.06.04 | ₩9,615 | ₩9,909 | ₩9,361 | ₩9,709 | +0.97% | 142.6만 |
|---|
| 2026.06.03 | ₩9,361 | ₩9,562 | ₩9,267 | ₩9,522 | +1.71% | 140만 |
|---|
| 2026.06.02 | ₩9,107 | ₩9,468 | ₩9,107 | ₩9,334 | +2.50% | 163만 |
|---|
| 2026.06.01 | ₩8,987 | ₩9,107 | ₩8,866 | ₩9,094 | +1.19% | 132.9만 |
|---|
| 2026.05.29 | ₩8,866 | ₩9,027 | ₩8,746 | ₩8,853 | -0.15% | 135.9만 |
|---|
| 2026.05.28 | ₩9,120 | ₩9,120 | ₩8,893 | ₩8,960 | -1.76% | 108.2만 |
|---|
| 2026.05.27 | ₩9,281 | ₩9,281 | ₩8,973 | ₩9,000 | -3.03% | 110.7만 |
|---|
| 2026.05.26 | ₩9,348 | ₩9,736 | ₩9,348 | ₩9,522 | +1.86% | 141.7만 |
|---|
| 2026.05.22 | ₩9,642 | ₩9,642 | ₩9,267 | ₩9,441 | -2.08% | 104.9만 |
|---|
| 2026.05.21 | ₩9,535 | ₩9,602 | ₩9,241 | ₩9,548 | +0.14% | 191.7만 |
|---|
| 2026.05.20 | ₩9,562 | ₩9,789 | ₩9,361 | ₩9,455 | -1.12% | 159.1만 |
|---|
| 2026.05.19 | ₩9,682 | ₩9,749 | ₩9,508 | ₩9,575 | -1.10% | 127.3만 |
|---|
| 2026.05.18 | ₩9,134 | ₩9,548 | ₩9,120 | ₩9,441 | +3.37% | 159.6만 |
|---|
| 2026.05.15 | ₩9,535 | ₩9,602 | ₩9,227 | ₩9,254 | -2.95% | 153.5만 |
|---|
| 2026.05.14 | ₩9,361 | ₩9,535 | ₩9,214 | ₩9,468 | +1.14% | 119.2만 |
|---|
| 2026.05.13 | ₩9,468 | ₩9,508 | ₩9,161 | ₩9,281 | -1.98% | 168.5만 |
|---|
| 2026.05.12 | ₩9,535 | ₩9,562 | ₩9,308 | ₩9,441 | -0.98% | 194.4만 |
|---|
| 2026.05.11 | ₩9,094 | ₩9,548 | ₩9,094 | ₩9,388 | +3.24% | 196.6만 |
|---|
| 2026.05.08 | ₩9,441 | ₩9,588 | ₩9,080 | ₩9,094 | -3.68% | 508.2만 |
|---|
| 2026.05.07 | ₩9,602 | ₩9,695 | ₩9,174 | ₩9,535 | -0.70% | 224.1만 |
|---|
| 2026.05.06 | ₩9,883 | ₩10,123 | ₩9,682 | ₩9,869 | -0.14% | 219.9만 |
|---|
| 2026.05.05 | ₩10,244 | ₩10,538 | ₩10,244 | ₩10,431 | +1.83% | 131만 |
|---|
| 2026.05.04 | ₩10,257 | ₩10,458 | ₩10,083 | ₩10,377 | +1.17% | 157.2만 |
|---|
| 2026.05.01 | ₩10,431 | ₩10,458 | ₩10,150 | ₩10,190 | -2.31% | 174만 |
|---|
| 2026.04.30 | ₩10,297 | ₩10,672 | ₩10,257 | ₩10,538 | +2.34% | 153만 |
|---|
| 2026.04.29 | ₩10,698 | ₩10,779 | ₩10,551 | ₩10,578 | -1.13% | 148.2만 |
|---|
| 2026.04.28 | ₩10,618 | ₩10,725 | ₩10,484 | ₩10,605 | -0.13% | 151.1만 |
|---|
| 2026.04.27 | ₩10,605 | ₩10,912 | ₩10,337 | ₩10,471 | -1.26% | 209만 |
|---|
| 2026.04.24 | ₩10,311 | ₩10,739 | ₩10,123 | ₩10,698 | +3.76% | 277.2만 |
|---|
| 2026.04.23 | ₩9,816 | ₩10,632 | ₩9,802 | ₩10,297 | +4.90% | 400.2만 |
|---|
| 2026.04.22 | ₩9,829 | ₩10,070 | ₩9,802 | ₩9,963 | +1.36% | 209.9만 |
|---|
| 2026.04.21 | ₩9,415 | ₩9,816 | ₩9,321 | ₩9,802 | +4.12% | 321.7만 |
|---|
| 2026.04.20 | ₩8,759 | ₩9,241 | ₩8,599 | ₩9,227 | +5.34% | 309.9만 |
|---|
| 2026.04.17 | ₩9,161 | ₩9,281 | ₩8,719 | ₩8,733 | -4.67% | 331.8만 |
|---|
| 2026.04.16 | ₩9,334 | ₩9,749 | ₩9,334 | ₩9,629 | +3.15% | 376.8만 |
|---|
| 2026.04.15 | ₩8,880 | ₩9,361 | ₩8,853 | ₩9,348 | +5.27% | 268.5만 |
|---|
| 2026.04.14 | ₩8,933 | ₩9,067 | ₩8,773 | ₩8,906 | -0.30% | 279.4만 |
|---|
| 2026.04.13 | ₩8,960 | ₩9,201 | ₩8,960 | ₩9,040 | +0.90% | 125.6만 |
|---|
| 2026.04.10 | ₩8,799 | ₩8,906 | ₩8,759 | ₩8,853 | +0.61% | 123.6만 |
|---|
| 2026.04.09 | ₩8,987 | ₩9,161 | ₩8,853 | ₩8,893 | -1.04% | 174.7만 |
|---|
| 2026.04.08 | ₩8,759 | ₩9,027 | ₩8,572 | ₩8,933 | +1.98% | 245.3만 |
|---|
| 2026.04.07 | ₩9,241 | ₩9,361 | ₩9,161 | ₩9,321 | +0.87% | 208.8만 |
|---|
| 2026.04.06 | ₩9,187 | ₩9,321 | ₩9,067 | ₩9,120 | -0.73% | 130.9만 |
|---|
| 2026.04.02 | ₩9,201 | ₩9,348 | ₩9,080 | ₩9,227 | +0.29% | 148.5만 |
|---|
| 2026.04.01 | ₩9,267 | ₩9,388 | ₩8,880 | ₩8,973 | -3.17% | 307만 |
|---|
| 2026.03.31 | ₩9,575 | ₩9,736 | ₩9,281 | ₩9,468 | -1.12% | 280.1만 |
|---|
| 2026.03.30 | ₩9,896 | ₩9,909 | ₩9,522 | ₩9,562 | -3.38% | 227.6만 |
|---|
| 2026.03.27 | ₩9,682 | ₩9,856 | ₩9,682 | ₩9,789 | +1.10% | 159만 |
|---|
| 2026.03.26 | ₩9,495 | ₩9,789 | ₩9,441 | ₩9,695 | +2.11% | 197.9만 |
|---|
| 2026.03.25 | ₩9,374 | ₩9,468 | ₩9,281 | ₩9,441 | +0.71% | 179.8만 |
|---|
| 2026.03.24 | ₩9,294 | ₩9,629 | ₩9,227 | ₩9,535 | +2.59% | 238만 |
|---|
| 2026.03.23 | ₩8,639 | ₩9,348 | ₩8,639 | ₩9,214 | +6.66% | 217.6만 |
|---|
| 2026.03.20 | ₩9,227 | ₩9,254 | ₩8,960 | ₩9,134 | -1.01% | 380.3만 |
|---|
| 2026.03.19 | ₩9,415 | ₩9,588 | ₩9,120 | ₩9,161 | -2.70% | 382.8만 |
|---|
| 2026.03.18 | ₩9,281 | ₩9,615 | ₩9,174 | ₩9,361 | +0.86% | 354.4만 |
|---|
| 2026.03.17 | ₩8,866 | ₩9,187 | ₩8,813 | ₩9,174 | +3.47% | 192.2만 |
|---|
| 2026.03.16 | ₩8,652 | ₩8,880 | ₩8,519 | ₩8,733 | +0.93% | 178.6만 |
|---|
| 2026.03.13 | ₩8,706 | ₩8,773 | ₩8,585 | ₩8,719 | +0.15% | 208.3만 |
|---|
| 2026.03.12 | ₩8,505 | ₩8,906 | ₩8,425 | ₩8,786 | +3.30% | 347만 |
|---|
| 2026.03.11 | ₩8,211 | ₩8,639 | ₩8,184 | ₩8,559 | +4.23% | 219.6만 |
|---|
| 2026.03.10 | ₩8,251 | ₩8,478 | ₩8,091 | ₩8,265 | +0.16% | 208.1만 |
|---|
| 2026.03.09 | ₩8,265 | ₩8,532 | ₩8,117 | ₩8,371 | +1.29% | 284.5만 |
|---|
| 2026.03.06 | ₩8,184 | ₩8,318 | ₩8,091 | ₩8,184 | 0.00% | 224.2만 |
|---|
| 2026.03.05 | ₩8,265 | ₩8,265 | ₩7,984 | ₩8,198 | -0.81% | 235.5만 |
|---|
| 2026.03.04 | ₩7,877 | ₩8,224 | ₩7,783 | ₩8,224 | +4.41% | 287.3만 |
|---|
| 2026.03.03 | ₩7,930 | ₩8,198 | ₩7,823 | ₩7,984 | +0.67% | 272만 |
|---|
| 2026.03.02 | ₩7,930 | ₩8,144 | ₩7,676 | ₩8,024 | +1.18% | 218만 |
|---|
| 2026.02.27 | ₩7,796 | ₩7,890 | ₩7,663 | ₩7,770 | -0.34% | 235.6만 |
|---|
| 2026.02.26 | ₩7,743 | ₩7,890 | ₩7,649 | ₩7,743 | 0.00% | 227.1만 |
|---|
| 2026.02.25 | ₩8,117 | ₩8,117 | ₩7,743 | ₩7,837 | -3.46% | 210만 |
|---|
| 2026.02.24 | ₩8,010 | ₩8,104 | ₩7,863 | ₩8,037 | +0.33% | 173.9만 |
|---|
| 2026.02.23 | ₩8,158 | ₩8,305 | ₩7,810 | ₩7,944 | -2.62% | 249.1만 |
|---|
| 2026.02.20 | ₩8,077 | ₩8,265 | ₩8,024 | ₩8,158 | +0.99% | 264.1만 |
|---|
| 2026.02.19 | ₩7,903 | ₩8,224 | ₩7,903 | ₩8,171 | +3.38% | 257.5만 |
|---|
| 2026.02.18 | ₩7,689 | ₩8,010 | ₩7,689 | ₩7,970 | +3.65% | 270.7만 |
|---|
| 2026.02.17 | ₩7,837 | ₩7,837 | ₩7,556 | ₩7,703 | -1.71% | 235.5만 |
|---|
| 2026.02.13 | ₩7,529 | ₩7,877 | ₩7,529 | ₩7,783 | +3.37% | 284.5만 |
|---|
| 2026.02.12 | ₩7,636 | ₩7,649 | ₩7,342 | ₩7,529 | -1.40% | 213.5만 |
|---|
| 2026.02.11 | ₩7,596 | ₩7,770 | ₩7,556 | ₩7,676 | +1.06% | 208.1만 |
|---|
| 2026.02.10 | ₩7,596 | ₩7,596 | ₩7,355 | ₩7,409 | -2.46% | 163.4만 |
|---|
| 2026.02.09 | ₩7,649 | ₩7,716 | ₩7,489 | ₩7,649 | 0.00% | 241.6만 |
|---|
| 2026.02.06 | ₩7,262 | ₩7,837 | ₩7,262 | ₩7,716 | +6.26% | 297.6만 |
|---|
| 2026.02.05 | ₩7,542 | ₩7,663 | ₩7,114 | ₩7,248 | -3.90% | 449만 |
|---|
| 2026.02.04 | ₩7,315 | ₩7,863 | ₩7,315 | ₩7,569 | +3.47% | 381.6만 |
|---|
| 2026.02.03 | ₩7,328 | ₩7,743 | ₩6,780 | ₩7,315 | -0.18% | 825.4만 |
|---|
| 2026.02.02 | ₩8,639 | ₩9,120 | ₩8,599 | ₩8,853 | +2.48% | 373.4만 |
|---|
| 2026.01.30 | ₩8,759 | ₩8,947 | ₩8,719 | ₩8,893 | +1.53% | 379.8만 |
|---|
| 2026.01.29 | ₩8,773 | ₩9,161 | ₩8,773 | ₩8,960 | +2.13% | 446.4만 |
|---|
| 2026.01.28 | ₩8,786 | ₩8,880 | ₩8,358 | ₩8,492 | -3.35% | 216.9만 |
|---|
| 2026.01.27 | ₩8,505 | ₩8,746 | ₩8,478 | ₩8,719 | +2.52% | 156.2만 |
|---|
| 2026.01.26 | ₩8,719 | ₩8,840 | ₩8,492 | ₩8,505 | -2.45% | 169.6만 |
|---|
| 2026.01.23 | ₩8,840 | ₩9,054 | ₩8,585 | ₩8,599 | -2.72% | 188.1만 |
|---|
| 2026.01.22 | ₩8,492 | ₩8,759 | ₩8,465 | ₩8,719 | +2.68% | 195.8만 |
|---|
| 2026.01.21 | ₩8,291 | ₩8,545 | ₩8,291 | ₩8,519 | +2.74% | 186.2만 |
|---|
| 2026.01.20 | ₩8,224 | ₩8,291 | ₩8,091 | ₩8,131 | -1.14% | 154만 |
|---|
| 2026.01.16 | ₩8,265 | ₩8,291 | ₩8,158 | ₩8,198 | -0.81% | 147.8만 |
|---|
| 2026.01.15 | ₩8,184 | ₩8,278 | ₩8,064 | ₩8,278 | +1.14% | 183.5만 |
|---|
| 2026.01.14 | ₩8,144 | ₩8,465 | ₩8,144 | ₩8,291 | +1.81% | 217.9만 |
|---|
| 2026.01.13 | ₩8,144 | ₩8,224 | ₩8,010 | ₩8,051 | -1.15% | 222.6만 |
|---|
| 2026.01.12 | ₩7,917 | ₩8,117 | ₩7,823 | ₩7,997 | +1.01% | 344.9만 |
|---|
| 2026.01.09 | ₩7,930 | ₩8,010 | ₩7,823 | ₩7,903 | -0.34% | 136.3만 |
|---|
| 2026.01.08 | ₩7,596 | ₩8,051 | ₩7,569 | ₩7,930 | +4.40% | 205.1만 |
|---|
| 2026.01.07 | ₩7,649 | ₩7,663 | ₩7,449 | ₩7,542 | -1.40% | 153.5만 |
|---|
| 2026.01.06 | ₩7,730 | ₩7,783 | ₩7,542 | ₩7,569 | -2.08% | 206.9만 |
|---|
| 2026.01.05 | ₩7,837 | ₩7,917 | ₩7,342 | ₩7,730 | -1.37% | 331.4만 |
|---|
| 2026.01.02 | ₩7,288 | ₩7,502 | ₩7,114 | ₩7,395 | +1.47% | 211만 |
|---|
| 2025.12.31 | ₩7,342 | ₩7,369 | ₩7,235 | ₩7,275 | -0.91% | 126만 |
|---|
| 2025.12.30 | ₩7,288 | ₩7,409 | ₩7,288 | ₩7,315 | +0.37% | 133.5만 |
|---|
| 2025.12.29 | ₩7,288 | ₩7,342 | ₩7,235 | ₩7,248 | -0.55% | 98.3만 |
|---|
| 2025.12.26 | ₩7,262 | ₩7,302 | ₩7,208 | ₩7,262 | 0.00% | 87.4만 |
|---|
| 2025.12.24 | ₩7,328 | ₩7,342 | ₩7,208 | ₩7,302 | -0.36% | 83.3만 |
|---|
| 2025.12.23 | ₩7,422 | ₩7,502 | ₩7,168 | ₩7,288 | -1.80% | 237.2만 |
|---|
| 2025.12.22 | ₩7,516 | ₩7,703 | ₩7,409 | ₩7,435 | -1.07% | 139.7만 |
|---|
| 2025.12.19 | ₩7,516 | ₩7,649 | ₩7,395 | ₩7,422 | -1.25% | 406.8만 |
|---|
| 2025.12.18 | ₩7,529 | ₩7,596 | ₩7,395 | ₩7,476 | -0.71% | 232.5만 |
|---|
| 2025.12.17 | ₩7,395 | ₩7,596 | ₩7,395 | ₩7,569 | +2.35% | 234.2만 |
|---|
| 2025.12.16 | ₩7,556 | ₩7,556 | ₩7,181 | ₩7,342 | -2.83% | 254.2만 |
|---|
| 2025.12.15 | ₩7,609 | ₩7,703 | ₩7,489 | ₩7,676 | +0.88% | 163.9만 |
|---|
| 2025.12.12 | ₩7,877 | ₩7,917 | ₩7,556 | ₩7,596 | -3.57% | 164.5만 |
|---|
| 2025.12.11 | ₩7,756 | ₩7,970 | ₩7,756 | ₩7,783 | +0.34% | 189만 |
|---|
| 2025.12.10 | ₩7,850 | ₩7,944 | ₩7,730 | ₩7,850 | 0.00% | 184.6만 |
|---|
| 2025.12.09 | ₩7,743 | ₩7,850 | ₩7,676 | ₩7,837 | +1.21% | 121.6만 |
|---|
| 2025.12.08 | ₩7,743 | ₩7,877 | ₩7,663 | ₩7,770 | +0.35% | 207만 |
|---|
| 2025.12.05 | ₩7,796 | ₩7,903 | ₩7,756 | ₩7,810 | +0.17% | 139.4만 |
|---|
| 2025.12.04 | ₩7,636 | ₩7,783 | ₩7,582 | ₩7,743 | +1.40% | 115.3만 |
|---|
| 2025.12.03 | ₩7,302 | ₩7,689 | ₩7,275 | ₩7,689 | +5.31% | 133.2만 |
|---|
| 2025.12.02 | ₩7,141 | ₩7,275 | ₩7,021 | ₩7,221 | +1.12% | 119.3만 |
|---|
| 2025.12.01 | ₩7,141 | ₩7,342 | ₩7,114 | ₩7,195 | +0.75% | 136만 |
|---|
| 2025.11.28 | ₩7,061 | ₩7,168 | ₩7,021 | ₩7,114 | +0.76% | 62.4만 |
|---|
| 2025.11.26 | ₩6,994 | ₩7,128 | ₩6,981 | ₩7,074 | +1.15% | 203.2만 |
|---|
| 2025.11.25 | ₩6,954 | ₩7,088 | ₩6,887 | ₩7,034 | +1.15% | 232.4만 |
|---|
| 2025.11.24 | ₩6,967 | ₩7,034 | ₩6,887 | ₩6,981 | +0.19% | 157.2만 |
|---|
| 2025.11.21 | ₩6,807 | ₩7,061 | ₩6,687 | ₩7,034 | +3.34% | 205.2만 |
|---|
| 2025.11.20 | ₩7,007 | ₩7,141 | ₩6,727 | ₩6,767 | -3.44% | 280.2만 |
|---|
| 2025.11.19 | ₩6,927 | ₩7,061 | ₩6,874 | ₩6,954 | +0.39% | 165.2만 |
|---|
| 2025.11.18 | ₩6,954 | ₩7,168 | ₩6,914 | ₩7,101 | +2.12% | 139.4만 |
|---|
| 2025.11.17 | ₩7,248 | ₩7,369 | ₩6,981 | ₩7,007 | -3.32% | 152.6만 |
|---|
| 2025.11.14 | ₩7,208 | ₩7,248 | ₩7,061 | ₩7,221 | +0.19% | 144.5만 |
|---|
| 2025.11.13 | ₩7,342 | ₩7,449 | ₩7,074 | ₩7,195 | -2.00% | 207.9만 |
|---|
| 2025.11.12 | ₩7,516 | ₩7,582 | ₩7,302 | ₩7,355 | -2.14% | 206.2만 |
|---|
| 2025.11.11 | ₩7,435 | ₩7,663 | ₩7,422 | ₩7,596 | +2.16% | 143만 |
|---|
| 2025.11.10 | ₩7,328 | ₩7,435 | ₩7,155 | ₩7,328 | 0.00% | 194.3만 |
|---|
| 2025.11.07 | ₩7,315 | ₩7,355 | ₩7,141 | ₩7,342 | +0.37% | 143.5만 |
|---|
| 2025.11.06 | ₩7,221 | ₩7,369 | ₩7,168 | ₩7,262 | +0.56% | 136.2만 |
|---|
| 2025.11.05 | ₩7,208 | ₩7,342 | ₩7,168 | ₩7,235 | +0.37% | 165.4만 |
|---|
| 2025.11.04 | ₩7,141 | ₩7,462 | ₩7,034 | ₩7,248 | +1.50% | 272.3만 |
|---|
| 2025.11.03 | ₩7,007 | ₩7,355 | ₩6,914 | ₩7,168 | +2.29% | 143.5만 |
|---|
| 2025.10.31 | ₩7,476 | ₩7,476 | ₩6,914 | ₩6,954 | -6.98% | 207.2만 |
|---|
| 2025.10.30 | ₩7,128 | ₩7,489 | ₩6,887 | ₩7,476 | +4.88% | 312.3만 |
|---|
| 2025.10.29 | ₩6,446 | ₩6,753 | ₩6,432 | ₩6,687 | +3.73% | 196만 |
|---|
| 2025.10.28 | ₩6,366 | ₩6,446 | ₩6,339 | ₩6,432 | +1.05% | 121.3만 |
|---|
| 2025.10.27 | ₩6,366 | ₩6,553 | ₩6,366 | ₩6,392 | +0.42% | 138.3만 |
|---|
| 2025.10.24 | ₩6,366 | ₩6,513 | ₩6,366 | ₩6,379 | +0.21% | 125.1만 |
|---|
| 2025.10.23 | ₩6,152 | ₩6,406 | ₩6,152 | ₩6,379 | +3.70% | 219만 |
|---|
| 2025.10.22 | ₩6,111 | ₩6,218 | ₩5,978 | ₩6,085 | -0.44% | 109.9만 |
|---|
| 2025.10.21 | ₩5,964 | ₩6,125 | ₩5,951 | ₩6,045 | +1.35% | 126.9만 |
|---|
| 2025.10.20 | ₩5,831 | ₩6,004 | ₩5,831 | ₩5,991 | +2.75% | 103.2만 |
|---|
| 2025.10.17 | ₩5,764 | ₩5,884 | ₩5,670 | ₩5,804 | +0.70% | 147만 |
|---|
| 2025.10.16 | ₩5,831 | ₩5,884 | ₩5,643 | ₩5,791 | -0.69% | 127만 |
|---|
| 2025.10.15 | ₩5,844 | ₩5,951 | ₩5,777 | ₩5,791 | -0.92% | 197.9만 |
|---|
| 2025.10.14 | ₩5,617 | ₩5,844 | ₩5,590 | ₩5,777 | +2.86% | 115.7만 |
|---|
| 2025.10.13 | ₩5,750 | ₩5,817 | ₩5,590 | ₩5,777 | +0.47% | 118.6만 |
|---|
| 2025.10.10 | ₩6,045 | ₩6,045 | ₩5,643 | ₩5,657 | -6.42% | 148.9만 |
|---|