시장 데이터를 불러오는 중
전체 종목
Rocky Mountain Chocolate Factory, Inc. - Common Stock 과거 주가
Rocky Mountain Chocolate Factory, Inc. - Common Stock · RMCF · NASDAQ
주요 사업 분야는 전문 식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rocky Mountain Chocolate Factory, Inc. - Common Stock · RMCF · NASDAQ
주요 사업 분야는 전문 식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,167 | ₩1,730 | ₩1,046 | ₩1,395 | +19.54% | 149.5만 |
| 2026.09.28–2026.10.02 | ₩1,153 | ₩1,193 | ₩1,073 | ₩1,180 | +2.33% | 20.7만 |
| 2026.09.21–2026.09.25 | ₩1,167 | ₩1,193 | ₩1,140 | ₩1,140 | -2.30% | 14.9만 |
| 2026.09.14–2026.09.18 | ₩1,193 | ₩1,247 | ₩1,140 | ₩1,180 | -1.12% | 11.5만 |
| 2026.09.08–2026.09.11 | ₩1,301 | ₩1,314 | ₩1,153 | ₩1,207 | -7.22% | 13.8만 |
| 2026.08.31–2026.09.04 | ₩1,488 | ₩1,488 | ₩1,287 | ₩1,328 | -10.81% | 23.3만 |
| 2026.08.24–2026.08.28 | ₩1,596 | ₩1,609 | ₩1,421 | ₩1,502 | -5.88% | 51.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,904 |
| ₩1,556 |
| ₩1,636 |
| -3.17% |
| 178.3만 |
| 2026.08.10–2026.08.14 | ₩1,113 | ₩2,883 | ₩885 | ₩1,636 | +46.99% | 2.1억 |
|---|
| 2026.08.03–2026.08.07 | ₩1,126 | ₩1,247 | ₩1,113 | ₩1,113 | -1.19% | 12.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,220 | ₩1,328 | ₩1,126 | ₩1,126 | -7.69% | 16.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,328 | ₩1,328 | ₩1,207 | ₩1,207 | -9.09% | 18.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,515 | ₩1,515 | ₩1,247 | ₩1,287 | -15.04% | 19.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,529 | ₩1,596 | ₩1,381 | ₩1,515 | -0.88% | 29.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,502 | ₩1,529 | ₩1,126 | ₩1,462 | -2.68% | 121.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,065 | ₩2,266 | ₩1,421 | ₩1,448 | -29.87% | 179만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,146 | ₩2,306 | ₩1,958 | ₩2,025 | -5.63% | 16.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,333 | ₩2,333 | ₩2,052 | ₩2,146 | -8.05% | 22.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,454 | ₩2,655 | ₩2,226 | ₩2,253 | -8.20% | 32.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,615 | ₩2,870 | ₩2,521 | ₩2,642 | +1.03% | 11.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,816 | ₩2,856 | ₩2,508 | ₩2,588 | -8.10% | 20.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,379 | ₩3,513 | ₩2,856 | ₩2,856 | -15.48% | 23만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,232 | ₩3,969 | ₩3,004 | ₩3,406 | +5.39% | 47만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,124 | ₩3,406 | ₩3,124 | ₩3,299 | +5.58% | 18.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,950 | ₩3,151 | ₩2,803 | ₩3,084 | +4.55% | 13.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,789 | ₩3,232 | ₩2,789 | ₩3,017 | +8.17% | 12만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,910 | ₩3,138 | ₩2,816 | ₩2,816 | -3.23% | 8.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,178 | ₩3,178 | ₩2,897 | ₩2,897 | -8.86% | 5.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,870 | ₩3,192 | ₩2,870 | ₩3,044 | +6.07% | 8만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,138 | ₩3,446 | ₩2,789 | ₩2,910 | -7.26% | 17.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,232 | ₩3,419 | ₩3,098 | ₩3,165 | -2.07% | 12.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,366 | ₩3,540 | ₩3,259 | ₩3,285 | -2.39% | 15.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,366 | ₩3,594 | ₩3,165 | ₩3,419 | +1.59% | 23.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,688 | ₩3,741 | ₩3,285 | ₩3,419 | -7.27% | 19.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,299 | ₩4,010 | ₩3,218 | ₩3,701 | +12.20% | 42.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,044 | ₩3,339 | ₩3,017 | ₩3,259 | +7.05% | 29.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,017 | ₩3,487 | ₩2,964 | ₩3,098 | +2.67% | 58만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,695 | ₩3,192 | ₩2,628 | ₩2,990 | +10.95% | 38.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,682 | ₩2,883 | ₩2,521 | ₩2,709 | +1.00% | 24.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,548 | ₩2,789 | ₩2,481 | ₩2,682 | +5.26% | 27.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,561 | ₩2,615 | ₩2,374 | ₩2,588 | +1.05% | 14.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,105 | ₩2,682 | ₩2,105 | ₩2,602 | +23.57% | 38.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,132 | ₩2,199 | ₩2,011 | ₩2,105 | -1.26% | 12.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,159 | ₩2,280 | ₩2,105 | ₩2,105 | -2.48% | 8.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,199 | ₩2,333 | ₩2,132 | ₩2,213 | +0.61% | 9.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,132 | ₩2,400 | ₩2,119 | ₩2,266 | +6.29% | 22.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,186 | ₩2,226 | ₩1,824 | ₩2,119 | -3.07% | 28.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,146 | ₩2,333 | ₩2,132 | ₩2,172 | +1.25% | 15.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,280 | ₩2,320 | ₩2,105 | ₩2,172 | -4.71% | 23.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩2,467 | ₩2,467 | ₩2,226 | ₩2,306 | -6.52% | 37.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,186 | ₩2,494 | ₩2,092 | ₩2,467 | +12.88% | 73.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,239 | ₩2,347 | ₩1,971 | ₩2,213 | -1.20% | 99.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,239 | ₩2,306 | ₩2,146 | ₩2,172 | -2.99% | 7.9만 |
|---|