시장 데이터를 불러오는 중
전체 종목
래피드7 과거 주가
Rapid7, Inc. - Common Stock · RPD · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rapid7, Inc. - Common Stock · RPD · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,686 | ₩18,478 | ₩17,418 | ₩18,424 | +4.17% | 139.1만 |
| 2026.10.08 | ₩16,855 | ₩17,668 | ₩16,658 | ₩17,378 | +3.10% | 200.4만 |
| 2026.10.07 | ₩16,118 | ₩16,989 | ₩15,930 | ₩16,748 | +3.91% | 245.7만 |
| 2026.10.06 | ₩16,882 | ₩17,552 | ₩16,024 | ₩16,453 | -2.54% | 153.4만 |
| 2026.10.05 | ₩16,567 | ₩16,828 | ₩16,346 | ₩16,574 | +0.04% | 143만 |
| 2026.10.02 | ₩16,319 | ₩16,828 | ₩16,165 | ₩16,346 | +0.16% | 124만 |
| 2026.10.01 | ₩16,654 | ₩16,922 | ₩15,863 | ₩16,171 | -2.90% | 131.8만 |
| 2026.09.30 | ₩15,930 | ₩16,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,386 |
| +2.86% |
| 153만 |
| 2026.09.29 | ₩15,823 | ₩15,916 | ₩15,152 | ₩15,695 | -0.81% | 102.7만 |
|---|
| 2026.09.28 | ₩14,924 | ₩16,064 | ₩14,924 | ₩15,823 | +6.02% | 97.7만 |
|---|
| 2026.09.25 | ₩17,204 | ₩17,204 | ₩15,548 | ₩15,581 | -9.43% | 181.6만 |
|---|
| 2026.09.24 | ₩17,499 | ₩17,767 | ₩16,976 | ₩17,231 | -1.53% | 110만 |
|---|
| 2026.09.23 | ₩17,485 | ₩17,713 | ₩16,641 | ₩17,552 | +0.38% | 135.5만 |
|---|
| 2026.09.22 | ₩17,161 | ₩17,331 | ₩16,158 | ₩17,231 | +0.41% | 176.9만 |
|---|
| 2026.09.21 | ₩16,185 | ₩16,852 | ₩15,957 | ₩16,721 | +3.31% | 148만 |
|---|
| 2026.09.18 | ₩16,922 | ₩17,070 | ₩15,769 | ₩16,051 | -5.15% | 554.1만 |
|---|
| 2026.09.17 | ₩16,453 | ₩17,257 | ₩15,943 | ₩16,641 | +1.14% | 172만 |
|---|
| 2026.09.16 | ₩16,460 | ₩17,137 | ₩16,199 | ₩16,708 | +1.51% | 188.6만 |
|---|
| 2026.09.15 | ₩16,252 | ₩17,311 | ₩15,970 | ₩16,708 | +2.81% | 279.4만 |
|---|
| 2026.09.14 | ₩14,240 | ₩17,378 | ₩14,240 | ₩17,150 | +20.43% | 399.9만 |
|---|
| 2026.09.11 | ₩14,079 | ₩14,146 | ₩13,570 | ₩13,825 | -1.81% | 123만 |
|---|
| 2026.09.10 | ₩13,999 | ₩14,522 | ₩13,992 | ₩14,079 | +0.57% | 115만 |
|---|
| 2026.09.09 | ₩14,012 | ₩14,669 | ₩13,905 | ₩14,160 | +1.05% | 179.6만 |
|---|
| 2026.09.08 | ₩14,495 | ₩14,589 | ₩13,664 | ₩14,026 | -3.24% | 202.7만 |
|---|
| 2026.09.04 | ₩15,058 | ₩15,206 | ₩14,589 | ₩14,750 | -2.05% | 191.5만 |
|---|
| 2026.09.03 | ₩15,273 | ₩15,487 | ₩14,777 | ₩15,380 | +0.70% | 204.3만 |
|---|
| 2026.09.02 | ₩15,903 | ₩16,077 | ₩14,750 | ₩14,844 | -6.66% | 304.2만 |
|---|
| 2026.09.01 | ₩17,351 | ₩17,666 | ₩16,084 | ₩16,104 | -7.19% | 204.8만 |
|---|
| 2026.08.31 | ₩17,552 | ₩18,250 | ₩17,378 | ₩18,049 | +2.83% | 137.8만 |
|---|
| 2026.08.28 | ₩17,646 | ₩18,220 | ₩17,371 | ₩17,821 | +0.99% | 143.3만 |
|---|
| 2026.08.27 | ₩17,298 | ₩18,531 | ₩16,560 | ₩18,102 | +4.65% | 263.7만 |
|---|
| 2026.08.26 | ₩15,407 | ₩16,104 | ₩14,911 | ₩15,809 | +2.61% | 104.6만 |
|---|
| 2026.08.25 | ₩16,386 | ₩16,594 | ₩15,789 | ₩16,265 | -0.74% | 120만 |
|---|
| 2026.08.24 | ₩16,051 | ₩16,439 | ₩15,734 | ₩16,346 | +1.84% | 142만 |
|---|
| 2026.08.21 | ₩15,809 | ₩15,957 | ₩15,213 | ₩15,890 | +0.51% | 155.7만 |
|---|
| 2026.08.20 | ₩16,225 | ₩16,667 | ₩15,715 | ₩15,883 | -2.11% | 142.4만 |
|---|
| 2026.08.19 | ₩16,882 | ₩17,284 | ₩15,946 | ₩16,366 | -3.06% | 102.7만 |
|---|
| 2026.08.18 | ₩16,748 | ₩17,338 | ₩16,714 | ₩16,882 | +0.80% | 207.2만 |
|---|
| 2026.08.17 | ₩17,244 | ₩17,245 | ₩16,439 | ₩16,587 | -3.81% | 161.6만 |
|---|
| 2026.08.14 | ₩18,478 | ₩18,639 | ₩17,050 | ₩17,432 | -5.66% | 170.1만 |
|---|
| 2026.08.13 | ₩16,627 | ₩18,531 | ₩16,332 | ₩18,478 | +11.13% | 215.1만 |
|---|
| 2026.08.12 | ₩17,432 | ₩17,673 | ₩15,675 | ₩16,453 | -5.62% | 307.5만 |
|---|
| 2026.08.11 | ₩17,197 | ₩19,839 | ₩17,110 | ₩17,941 | +4.33% | 684만 |
|---|
| 2026.08.10 | ₩15,286 | ₩15,863 | ₩15,085 | ₩15,568 | +1.84% | 337.1만 |
|---|
| 2026.08.07 | ₩14,307 | ₩15,548 | ₩14,039 | ₩15,514 | +8.43% | 208.7만 |
|---|
| 2026.08.06 | ₩13,951 | ₩14,408 | ₩13,489 | ₩13,919 | -0.23% | 213.2만 |
|---|
| 2026.08.05 | ₩14,696 | ₩15,226 | ₩14,267 | ₩14,562 | -0.91% | 251.3만 |
|---|
| 2026.08.04 | ₩13,597 | ₩14,502 | ₩13,556 | ₩14,455 | +6.31% | 259.6만 |
|---|
| 2026.08.03 | ₩13,382 | ₩13,851 | ₩13,302 | ₩13,650 | +2.00% | 146.2만 |
|---|
| 2026.07.31 | ₩12,511 | ₩13,215 | ₩12,497 | ₩12,940 | +3.43% | 134.6만 |
|---|
| 2026.07.30 | ₩12,189 | ₩12,799 | ₩11,632 | ₩12,712 | +4.29% | 242.9만 |
|---|
| 2026.07.29 | ₩13,007 | ₩13,369 | ₩12,450 | ₩12,591 | -3.20% | 297.9만 |
|---|
| 2026.07.28 | ₩13,020 | ₩13,617 | ₩12,806 | ₩12,886 | -1.03% | 257.9만 |
|---|
| 2026.07.27 | ₩12,920 | ₩13,436 | ₩12,697 | ₩12,899 | -0.16% | 263.2만 |
|---|
| 2026.07.24 | ₩13,020 | ₩13,208 | ₩12,591 | ₩12,725 | -2.27% | 134.9만 |
|---|
| 2026.07.23 | ₩13,476 | ₩13,664 | ₩12,792 | ₩12,819 | -4.88% | 188.6만 |
|---|
| 2026.07.22 | ₩14,321 | ₩14,783 | ₩12,861 | ₩13,288 | -7.21% | 286.8만 |
|---|
| 2026.07.21 | ₩14,964 | ₩15,373 | ₩13,624 | ₩14,227 | -4.93% | 349.8만 |
|---|
| 2026.07.20 | ₩16,205 | ₩16,641 | ₩15,943 | ₩16,024 | -1.12% | 255.5만 |
|---|
| 2026.07.17 | ₩16,010 | ₩16,922 | ₩15,984 | ₩16,359 | +2.18% | 191.2만 |
|---|
| 2026.07.16 | ₩16,909 | ₩16,962 | ₩16,144 | ₩16,319 | -3.49% | 208만 |
|---|
| 2026.07.15 | ₩17,566 | ₩18,437 | ₩16,359 | ₩16,426 | -6.49% | 269.4만 |
|---|
| 2026.07.14 | ₩15,179 | ₩17,841 | ₩14,951 | ₩17,391 | +14.58% | 371.6만 |
|---|
| 2026.07.13 | ₩15,179 | ₩16,091 | ₩15,031 | ₩15,984 | +5.30% | 334.3만 |
|---|
| 2026.07.10 | ₩15,621 | ₩15,833 | ₩14,844 | ₩14,978 | -4.12% | 255만 |
|---|
| 2026.07.09 | ₩14,777 | ₩15,373 | ₩14,254 | ₩15,300 | +3.54% | 275.8만 |
|---|
| 2026.07.08 | ₩14,377 | ₩15,473 | ₩14,377 | ₩15,394 | +7.07% | 410.2만 |
|---|
| 2026.07.07 | ₩14,106 | ₩15,910 | ₩13,851 | ₩15,018 | +6.46% | 691.9만 |
|---|
| 2026.07.06 | ₩12,108 | ₩14,187 | ₩12,108 | ₩14,079 | +16.28% | 383.3만 |
|---|
| 2026.07.02 | ₩12,068 | ₩12,759 | ₩11,994 | ₩12,457 | +3.22% | 246.7만 |
|---|
| 2026.07.01 | ₩11,197 | ₩12,296 | ₩11,197 | ₩12,028 | +7.43% | 362.5만 |
|---|
| 2026.06.30 | ₩10,338 | ₩10,922 | ₩10,231 | ₩10,861 | +5.06% | 165.3만 |
|---|
| 2026.06.29 | ₩10,419 | ₩10,794 | ₩10,325 | ₩10,486 | +0.64% | 194.4만 |
|---|
| 2026.06.26 | ₩9,440 | ₩10,365 | ₩9,239 | ₩10,204 | +8.10% | 498만 |
|---|
| 2026.06.25 | ₩9,306 | ₩9,695 | ₩9,239 | ₩9,480 | +1.87% | 116.5만 |
|---|
| 2026.06.24 | ₩9,024 | ₩9,507 | ₩8,991 | ₩9,494 | +5.20% | 148만 |
|---|
| 2026.06.23 | ₩8,515 | ₩9,192 | ₩8,515 | ₩9,024 | +5.98% | 244만 |
|---|
| 2026.06.22 | ₩8,877 | ₩9,123 | ₩8,421 | ₩8,501 | -4.23% | 215.6만 |
|---|
| 2026.06.18 | ₩9,078 | ₩9,199 | ₩8,649 | ₩9,024 | -0.59% | 406.1만 |
|---|
| 2026.06.17 | ₩9,158 | ₩9,541 | ₩8,957 | ₩9,078 | -0.88% | 204.2만 |
|---|
| 2026.06.16 | ₩9,547 | ₩9,869 | ₩9,232 | ₩9,292 | -2.67% | 165.1만 |
|---|
| 2026.06.15 | ₩9,923 | ₩10,110 | ₩9,520 | ₩9,614 | -3.11% | 190.9만 |
|---|
| 2026.06.12 | ₩9,534 | ₩9,809 | ₩9,266 | ₩9,574 | +0.42% | 127.9만 |
|---|
| 2026.06.11 | ₩9,413 | ₩9,775 | ₩9,145 | ₩9,561 | +1.57% | 155.5만 |
|---|
| 2026.06.10 | ₩9,373 | ₩9,775 | ₩9,279 | ₩9,668 | +3.15% | 127.5만 |
|---|
| 2026.06.09 | ₩9,614 | ₩9,856 | ₩9,038 | ₩9,520 | -0.98% | 158.3만 |
|---|
| 2026.06.08 | ₩9,936 | ₩10,191 | ₩9,815 | ₩9,842 | -0.94% | 115.5만 |
|---|
| 2026.06.05 | ₩10,446 | ₩10,660 | ₩9,849 | ₩10,070 | -3.59% | 162.4만 |
|---|
| 2026.06.04 | ₩10,580 | ₩10,687 | ₩10,202 | ₩10,446 | -1.27% | 151.2만 |
|---|
| 2026.06.03 | ₩10,942 | ₩11,036 | ₩10,137 | ₩10,278 | -6.07% | 232.5만 |
|---|
| 2026.06.02 | ₩10,861 | ₩11,310 | ₩10,700 | ₩11,304 | +4.07% | 241.6만 |
|---|
| 2026.06.01 | ₩11,424 | ₩12,014 | ₩11,176 | ₩11,719 | +2.58% | 284.5만 |
|---|
| 2026.05.29 | ₩10,057 | ₩11,431 | ₩10,057 | ₩11,237 | +11.73% | 452.9만 |
|---|
| 2026.05.28 | ₩9,561 | ₩10,050 | ₩9,406 | ₩9,976 | +4.35% | 150.4만 |
|---|
| 2026.05.27 | ₩9,427 | ₩9,695 | ₩9,339 | ₩9,440 | +0.14% | 154.1만 |
|---|
| 2026.05.26 | ₩9,668 | ₩10,037 | ₩9,500 | ₩9,641 | -0.28% | 191.4만 |
|---|
| 2026.05.22 | ₩9,507 | ₩9,990 | ₩9,507 | ₩9,748 | +2.54% | 173.3만 |
|---|
| 2026.05.21 | ₩9,641 | ₩9,654 | ₩9,185 | ₩9,494 | -1.53% | 225.9만 |
|---|
| 2026.05.20 | ₩9,078 | ₩9,815 | ₩8,850 | ₩9,802 | +7.98% | 239만 |
|---|
| 2026.05.19 | ₩8,991 | ₩9,687 | ₩8,957 | ₩9,333 | +3.80% | 255만 |
|---|
| 2026.05.18 | ₩8,555 | ₩9,192 | ₩8,340 | ₩9,024 | +5.49% | 222.1만 |
|---|
| 2026.05.15 | ₩8,448 | ₩8,816 | ₩8,381 | ₩8,716 | +3.17% | 125.3만 |
|---|
| 2026.05.14 | ₩8,179 | ₩8,555 | ₩8,059 | ₩8,354 | +2.13% | 142.8만 |
|---|
| 2026.05.13 | ₩8,622 | ₩8,622 | ₩8,112 | ₩8,287 | -3.89% | 171.5만 |
|---|
| 2026.05.12 | ₩8,810 | ₩8,917 | ₩8,508 | ₩8,810 | 0.00% | 176.5만 |
|---|
| 2026.05.11 | ₩9,091 | ₩9,252 | ₩8,320 | ₩8,542 | -6.05% | 224.5만 |
|---|
| 2026.05.08 | ₩8,850 | ₩9,413 | ₩8,501 | ₩9,252 | +4.55% | 231.6만 |
|---|
| 2026.05.07 | ₩9,185 | ₩9,440 | ₩8,743 | ₩8,997 | -2.04% | 201.1만 |
|---|
| 2026.05.06 | ₩9,058 | ₩9,386 | ₩8,736 | ₩8,810 | -2.74% | 349.4만 |
|---|
| 2026.05.05 | ₩8,783 | ₩9,192 | ₩8,717 | ₩8,957 | +1.98% | 283.8만 |
|---|
| 2026.05.04 | ₩8,515 | ₩9,044 | ₩8,488 | ₩8,702 | +2.20% | 219.7만 |
|---|
| 2026.05.01 | ₩8,153 | ₩8,595 | ₩8,066 | ₩8,515 | +4.44% | 292.2만 |
|---|
| 2026.04.30 | ₩7,777 | ₩8,025 | ₩7,771 | ₩7,911 | +1.72% | 134.4만 |
|---|
| 2026.04.29 | ₩7,858 | ₩7,905 | ₩7,690 | ₩7,844 | -0.17% | 175.5만 |
|---|
| 2026.04.28 | ₩8,096 | ₩8,367 | ₩7,791 | ₩7,804 | -3.61% | 146.2만 |
|---|
| 2026.04.27 | ₩7,777 | ₩8,099 | ₩7,710 | ₩8,019 | +3.10% | 153.5만 |
|---|
| 2026.04.24 | ₩7,697 | ₩7,978 | ₩7,616 | ₩7,978 | +3.66% | 208.4만 |
|---|
| 2026.04.23 | ₩8,206 | ₩8,473 | ₩7,703 | ₩7,750 | -5.56% | 187.1만 |
|---|
| 2026.04.22 | ₩8,515 | ₩8,662 | ₩8,159 | ₩8,474 | -0.47% | 203.4만 |
|---|
| 2026.04.21 | ₩7,925 | ₩8,971 | ₩7,858 | ₩8,501 | +7.28% | 270.8만 |
|---|
| 2026.04.20 | ₩7,375 | ₩7,992 | ₩7,375 | ₩7,817 | +6.00% | 246.2만 |
|---|
| 2026.04.17 | ₩7,898 | ₩7,938 | ₩7,549 | ₩7,616 | -3.57% | 174.2만 |
|---|
| 2026.04.16 | ₩7,791 | ₩7,925 | ₩7,462 | ₩7,737 | -0.69% | 169.4만 |
|---|
| 2026.04.15 | ₩7,308 | ₩7,791 | ₩7,268 | ₩7,724 | +5.69% | 221만 |
|---|
| 2026.04.14 | ₩7,134 | ₩7,482 | ₩7,134 | ₩7,174 | +0.56% | 277.8만 |
|---|
| 2026.04.13 | ₩6,751 | ₩7,154 | ₩6,718 | ₩7,026 | +4.07% | 366.6만 |
|---|
| 2026.04.10 | ₩6,772 | ₩7,060 | ₩6,691 | ₩6,798 | +0.40% | 254.3만 |
|---|
| 2026.04.09 | ₩7,308 | ₩7,308 | ₩6,664 | ₩6,772 | -7.34% | 312.3만 |
|---|
| 2026.04.08 | ₩8,072 | ₩8,166 | ₩7,248 | ₩7,362 | -8.80% | 231.2만 |
|---|
| 2026.04.07 | ₩7,683 | ₩7,871 | ₩7,556 | ₩7,844 | +2.09% | 137.7만 |
|---|
| 2026.04.06 | ₩7,201 | ₩7,831 | ₩7,201 | ₩7,750 | +7.64% | 194.6만 |
|---|
| 2026.04.02 | ₩7,187 | ₩7,429 | ₩7,067 | ₩7,201 | +0.19% | 146.9만 |
|---|
| 2026.04.01 | ₩7,429 | ₩7,442 | ₩7,120 | ₩7,294 | -1.81% | 130.5만 |
|---|
| 2026.03.31 | ₩7,321 | ₩7,630 | ₩7,241 | ₩7,388 | +0.92% | 157.9만 |
|---|
| 2026.03.30 | ₩7,134 | ₩7,482 | ₩7,107 | ₩7,308 | +2.44% | 179.6만 |
|---|
| 2026.03.27 | ₩7,382 | ₩7,509 | ₩7,026 | ₩7,067 | -4.27% | 187.8만 |
|---|
| 2026.03.26 | ₩7,455 | ₩7,817 | ₩7,429 | ₩7,643 | +2.52% | 177.8만 |
|---|
| 2026.03.25 | ₩7,710 | ₩7,898 | ₩7,335 | ₩7,509 | -2.61% | 162.3만 |
|---|
| 2026.03.24 | ₩8,354 | ₩8,354 | ₩7,643 | ₩7,657 | -8.35% | 258.8만 |
|---|
| 2026.03.23 | ₩8,743 | ₩8,743 | ₩8,179 | ₩8,488 | -2.91% | 203.7만 |
|---|
| 2026.03.20 | ₩8,421 | ₩8,649 | ₩8,139 | ₩8,461 | +0.48% | 1146.6만 |
|---|
| 2026.03.19 | ₩8,220 | ₩8,588 | ₩8,220 | ₩8,461 | +2.94% | 224.4만 |
|---|
| 2026.03.18 | ₩8,126 | ₩8,515 | ₩8,019 | ₩8,300 | +2.15% | 236만 |
|---|
| 2026.03.17 | ₩8,448 | ₩8,957 | ₩8,233 | ₩8,287 | -1.90% | 223.2만 |
|---|
| 2026.03.16 | ₩8,984 | ₩9,024 | ₩8,327 | ₩8,448 | -5.97% | 300.3만 |
|---|
| 2026.03.13 | ₩9,225 | ₩9,366 | ₩8,839 | ₩9,145 | -0.87% | 153.5만 |
|---|
| 2026.03.12 | ₩9,306 | ₩9,614 | ₩9,212 | ₩9,306 | 0.00% | 157.6만 |
|---|
| 2026.03.11 | ₩8,756 | ₩9,427 | ₩8,689 | ₩9,413 | +7.50% | 170.3만 |
|---|
| 2026.03.10 | ₩8,971 | ₩8,971 | ₩8,428 | ₩8,716 | -2.84% | 185.5만 |
|---|
| 2026.03.09 | ₩9,386 | ₩9,386 | ₩8,783 | ₩8,904 | -5.14% | 195.6만 |
|---|
| 2026.03.06 | ₩9,373 | ₩9,520 | ₩9,064 | ₩9,480 | +1.14% | 154.5만 |
|---|
| 2026.03.05 | ₩8,930 | ₩9,520 | ₩8,930 | ₩9,440 | +5.71% | 220.5만 |
|---|
| 2026.03.04 | ₩8,837 | ₩9,165 | ₩8,649 | ₩8,971 | +1.52% | 162.6만 |
|---|
| 2026.03.03 | ₩8,220 | ₩9,145 | ₩8,193 | ₩8,837 | +7.50% | 192.6만 |
|---|
| 2026.03.02 | ₩8,193 | ₩8,568 | ₩8,179 | ₩8,394 | +2.45% | 186.1만 |
|---|
| 2026.02.27 | ₩8,273 | ₩8,414 | ₩7,952 | ₩8,340 | +0.81% | 199.9만 |
|---|
| 2026.02.26 | ₩8,515 | ₩8,984 | ₩8,327 | ₩8,568 | +0.63% | 182.1만 |
|---|
| 2026.02.25 | ₩8,287 | ₩8,414 | ₩7,938 | ₩8,407 | +1.46% | 183.3만 |
|---|
| 2026.02.24 | ₩8,139 | ₩8,448 | ₩7,978 | ₩8,206 | +0.82% | 218.8만 |
|---|
| 2026.02.23 | ₩8,729 | ₩8,790 | ₩8,139 | ₩8,206 | -5.99% | 236.8만 |
|---|
| 2026.02.20 | ₩9,480 | ₩9,869 | ₩8,796 | ₩8,810 | -7.07% | 210.5만 |
|---|
| 2026.02.19 | ₩9,520 | ₩9,641 | ₩9,292 | ₩9,507 | -0.14% | 112만 |
|---|
| 2026.02.18 | ₩9,453 | ₩9,748 | ₩9,225 | ₩9,574 | +1.28% | 160.3만 |
|---|
| 2026.02.17 | ₩9,587 | ₩9,762 | ₩9,158 | ₩9,480 | -1.12% | 215.4만 |
|---|
| 2026.02.13 | ₩9,561 | ₩9,869 | ₩9,393 | ₩9,628 | +0.70% | 202.7만 |
|---|
| 2026.02.12 | ₩9,949 | ₩10,164 | ₩9,467 | ₩9,507 | -4.45% | 262.3만 |
|---|
| 2026.02.11 | ₩10,633 | ₩11,666 | ₩9,654 | ₩9,896 | -6.94% | 659.1만 |
|---|
| 2026.02.10 | ₩14,522 | ₩15,233 | ₩13,858 | ₩13,932 | -4.06% | 327.1만 |
|---|
| 2026.02.09 | ₩14,441 | ₩14,656 | ₩14,200 | ₩14,428 | -0.09% | 134.9만 |
|---|
| 2026.02.06 | ₩14,173 | ₩14,576 | ₩13,711 | ₩14,495 | +2.27% | 166.4만 |
|---|
| 2026.02.05 | ₩14,897 | ₩15,239 | ₩13,986 | ₩14,093 | -5.40% | 143.9만 |
|---|
| 2026.02.04 | ₩13,972 | ₩14,951 | ₩13,677 | ₩14,804 | +5.95% | 166.3만 |
|---|
| 2026.02.03 | ₩15,474 | ₩15,709 | ₩14,059 | ₩14,294 | -7.63% | 154.2만 |
|---|
| 2026.02.02 | ₩15,742 | ₩16,372 | ₩15,554 | ₩15,823 | +0.51% | 127.8만 |
|---|
| 2026.01.30 | ₩15,675 | ₩16,185 | ₩15,461 | ₩15,984 | +1.97% | 132만 |
|---|
| 2026.01.29 | ₩16,493 | ₩16,598 | ₩15,581 | ₩15,729 | -4.63% | 153만 |
|---|
| 2026.01.28 | ₩17,003 | ₩17,252 | ₩16,681 | ₩16,801 | -1.18% | 109.5만 |
|---|
| 2026.01.27 | ₩17,365 | ₩17,365 | ₩16,627 | ₩16,895 | -2.70% | 94만 |
|---|
| 2026.01.26 | ₩17,043 | ₩17,445 | ₩16,734 | ₩17,365 | +1.89% | 90만 |
|---|
| 2026.01.23 | ₩17,619 | ₩17,861 | ₩16,989 | ₩17,043 | -3.27% | 95.3만 |
|---|
| 2026.01.22 | ₩17,029 | ₩17,646 | ₩16,942 | ₩17,566 | +3.15% | 123.6만 |
|---|
| 2026.01.21 | ₩16,761 | ₩17,150 | ₩16,761 | ₩16,855 | +0.56% | 97.4만 |
|---|
| 2026.01.20 | ₩16,473 | ₩16,869 | ₩16,426 | ₩16,775 | +1.83% | 130.5만 |
|---|
| 2026.01.16 | ₩17,874 | ₩17,874 | ₩16,909 | ₩16,949 | -5.18% | 178.4만 |
|---|
| 2026.01.15 | ₩18,156 | ₩18,156 | ₩17,727 | ₩17,834 | -1.77% | 67.9만 |
|---|
| 2026.01.14 | ₩18,223 | ₩18,726 | ₩18,075 | ₩18,142 | -0.44% | 100.8만 |
|---|
| 2026.01.13 | ₩18,250 | ₩18,411 | ₩17,727 | ₩18,330 | +0.44% | 134.5만 |
|---|
| 2026.01.12 | ₩18,893 | ₩19,115 | ₩18,276 | ₩18,652 | -1.28% | 85만 |
|---|
| 2026.01.09 | ₩19,081 | ₩19,215 | ₩18,484 | ₩18,893 | -0.98% | 66.9만 |
|---|
| 2026.01.08 | ₩19,349 | ₩19,577 | ₩18,920 | ₩19,081 | -1.39% | 74.4만 |
|---|
| 2026.01.07 | ₩19,242 | ₩19,651 | ₩19,215 | ₩19,591 | +1.81% | 90.4만 |
|---|
| 2026.01.06 | ₩18,786 | ₩19,363 | ₩18,746 | ₩19,255 | +2.50% | 87.5만 |
|---|
| 2026.01.05 | ₩18,424 | ₩19,443 | ₩18,303 | ₩18,840 | +2.26% | 108.9만 |
|---|
| 2026.01.02 | ₩20,395 | ₩20,395 | ₩19,108 | ₩19,135 | -6.18% | 103.6만 |
|---|
| 2025.12.31 | ₩20,918 | ₩20,918 | ₩20,341 | ₩20,382 | -2.56% | 75.2만 |
|---|
| 2025.12.30 | ₩20,596 | ₩21,119 | ₩20,435 | ₩20,945 | +1.69% | 94.1만 |
|---|
| 2025.12.29 | ₩20,583 | ₩20,817 | ₩20,583 | ₩20,663 | +0.39% | 56.9만 |
|---|
| 2025.12.26 | ₩20,516 | ₩20,677 | ₩20,408 | ₩20,650 | +0.65% | 42.8만 |
|---|
| 2025.12.24 | ₩20,610 | ₩20,610 | ₩20,355 | ₩20,556 | -0.26% | 35.3만 |
|---|
| 2025.12.23 | ₩20,636 | ₩20,717 | ₩20,194 | ₩20,489 | -0.71% | 80.8만 |
|---|
| 2025.12.22 | ₩20,784 | ₩21,320 | ₩20,730 | ₩20,784 | 0.00% | 90.5만 |
|---|
| 2025.12.19 | ₩20,851 | ₩20,952 | ₩20,395 | ₩20,771 | -0.39% | 485.3만 |
|---|
| 2025.12.18 | ₩21,133 | ₩21,575 | ₩20,905 | ₩20,998 | -0.63% | 107.6만 |
|---|
| 2025.12.17 | ₩20,998 | ₩21,428 | ₩20,797 | ₩20,972 | -0.13% | 99만 |
|---|
| 2025.12.16 | ₩20,838 | ₩21,307 | ₩20,650 | ₩21,066 | +1.09% | 91.9만 |
|---|
| 2025.12.15 | ₩21,763 | ₩21,991 | ₩20,931 | ₩21,052 | -3.27% | 137.9만 |
|---|
| 2025.12.12 | ₩21,991 | ₩22,199 | ₩21,709 | ₩21,924 | -0.30% | 87.5만 |
|---|
| 2025.12.11 | ₩22,313 | ₩22,634 | ₩21,622 | ₩21,937 | -1.68% | 102.8만 |
|---|
| 2025.12.10 | ₩21,682 | ₩22,393 | ₩21,535 | ₩22,393 | +3.28% | 94.2만 |
|---|
| 2025.12.09 | ₩21,454 | ₩21,830 | ₩21,387 | ₩21,709 | +1.19% | 87.6만 |
|---|
| 2025.12.08 | ₩21,588 | ₩21,834 | ₩21,092 | ₩21,575 | -0.06% | 98.8만 |
|---|
| 2025.12.05 | ₩21,937 | ₩21,947 | ₩21,314 | ₩21,414 | -2.38% | 79.1만 |
|---|
| 2025.12.04 | ₩21,562 | ₩21,776 | ₩21,307 | ₩21,615 | +0.25% | 112.9만 |
|---|
| 2025.12.03 | ₩20,636 | ₩21,709 | ₩20,502 | ₩21,535 | +4.35% | 131.5만 |
|---|
| 2025.12.02 | ₩20,811 | ₩21,106 | ₩20,677 | ₩20,771 | -0.19% | 76.1만 |
|---|
| 2025.12.01 | ₩20,703 | ₩21,092 | ₩20,382 | ₩20,677 | -0.13% | 114.6만 |
|---|
| 2025.11.28 | ₩21,039 | ₩21,267 | ₩20,797 | ₩21,025 | -0.06% | 56.4만 |
|---|
| 2025.11.26 | ₩20,583 | ₩21,615 | ₩20,583 | ₩20,797 | +1.04% | 126만 |
|---|
| 2025.11.25 | ₩19,926 | ₩20,596 | ₩19,617 | ₩20,556 | +3.16% | 190.3만 |
|---|
| 2025.11.24 | ₩18,585 | ₩19,135 | ₩18,357 | ₩19,041 | +2.45% | 126만 |
|---|
| 2025.11.21 | ₩18,357 | ₩18,685 | ₩17,981 | ₩18,652 | +1.61% | 108.9만 |
|---|
| 2025.11.20 | ₩18,357 | ₩18,773 | ₩18,223 | ₩18,424 | +0.37% | 109.9만 |
|---|
| 2025.11.19 | ₩18,035 | ₩18,437 | ₩17,713 | ₩18,209 | +0.97% | 139.3만 |
|---|
| 2025.11.18 | ₩17,847 | ₩18,142 | ₩17,715 | ₩18,062 | +1.20% | 102.4만 |
|---|
| 2025.11.17 | ₩18,719 | ₩18,719 | ₩17,981 | ₩18,049 | -3.58% | 128.1만 |
|---|
| 2025.11.14 | ₩18,223 | ₩18,840 | ₩18,062 | ₩18,813 | +3.24% | 251.5만 |
|---|
| 2025.11.13 | ₩18,732 | ₩18,944 | ₩18,330 | ₩18,464 | -1.43% | 150.4만 |
|---|
| 2025.11.12 | ₩19,161 | ₩19,269 | ₩18,746 | ₩18,773 | -2.03% | 120.1만 |
|---|
| 2025.11.11 | ₩18,840 | ₩19,161 | ₩18,652 | ₩19,027 | +1.00% | 109.9만 |
|---|
| 2025.11.10 | ₩19,309 | ₩19,376 | ₩18,746 | ₩18,826 | -2.50% | 144.9만 |
|---|
| 2025.11.07 | ₩19,161 | ₩19,215 | ₩18,732 | ₩19,041 | -0.63% | 145만 |
|---|
| 2025.11.06 | ₩19,094 | ₩19,778 | ₩18,947 | ₩19,309 | +1.12% | 162만 |
|---|
| 2025.11.05 | ₩21,066 | ₩21,066 | ₩19,041 | ₩19,108 | -9.29% | 428.9만 |
|---|
| 2025.11.04 | ₩24,579 | ₩24,766 | ₩23,774 | ₩23,868 | -2.89% | 147.6만 |
|---|
| 2025.11.03 | ₩24,847 | ₩25,075 | ₩24,465 | ₩25,048 | +0.81% | 69.5만 |
|---|
| 2025.10.31 | ₩24,525 | ₩25,102 | ₩24,129 | ₩24,820 | +1.20% | 60.7만 |
|---|
| 2025.10.30 | ₩24,364 | ₩25,236 | ₩24,311 | ₩24,458 | +0.39% | 75.6만 |
|---|
| 2025.10.29 | ₩24,847 | ₩25,162 | ₩24,197 | ₩24,512 | -1.35% | 100.3만 |
|---|
| 2025.10.28 | ₩25,343 | ₩25,933 | ₩25,088 | ₩25,383 | +0.16% | 61.6만 |
|---|
| 2025.10.27 | ₩25,745 | ₩25,772 | ₩25,162 | ₩25,263 | -1.88% | 53.8만 |
|---|
| 2025.10.24 | ₩25,732 | ₩25,933 | ₩25,370 | ₩25,718 | -0.05% | 47만 |
|---|
| 2025.10.23 | ₩25,611 | ₩25,933 | ₩25,330 | ₩25,370 | -0.94% | 47.5만 |
|---|
| 2025.10.22 | ₩25,611 | ₩26,362 | ₩25,303 | ₩25,705 | +0.37% | 83.8만 |
|---|
| 2025.10.21 | ₩25,155 | ₩26,603 | ₩24,941 | ₩25,826 | +2.67% | 78.7만 |
|---|
| 2025.10.20 | ₩24,190 | ₩25,196 | ₩24,190 | ₩25,182 | +4.10% | 52.2만 |
|---|
| 2025.10.17 | ₩23,922 | ₩24,311 | ₩23,922 | ₩24,096 | +0.73% | 50.8만 |
|---|
| 2025.10.16 | ₩24,619 | ₩24,954 | ₩24,109 | ₩24,190 | -1.74% | 56.4만 |
|---|
| 2025.10.15 | ₩24,968 | ₩25,008 | ₩24,337 | ₩24,632 | -1.34% | 67.6만 |
|---|
| 2025.10.14 | ₩24,619 | ₩25,229 | ₩24,364 | ₩24,780 | +0.65% | 97.2만 |
|---|
| 2025.10.13 | ₩25,303 | ₩25,410 | ₩24,285 | ₩25,102 | -0.79% | 81.5만 |
|---|
| 2025.10.10 | ₩26,013 | ₩26,208 | ₩24,306 | ₩24,968 | -4.02% | 141.6만 |
|---|