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 | ₩17,627 | ₩18,415 | ₩17,360 | ₩18,362 | +4.17% | 139.1만 |
| 2026.10.08 | ₩16,798 | ₩17,608 | ₩16,602 | ₩17,319 | +3.10% | 200.4만 |
| 2026.10.07 | ₩16,063 | ₩16,932 | ₩15,876 | ₩16,691 | +3.91% | 245.7만 |
| 2026.10.06 | ₩16,825 | ₩17,493 | ₩15,970 | ₩16,397 | -2.54% | 153.4만 |
| 2026.10.05 | ₩16,511 | ₩16,772 | ₩16,290 | ₩16,518 | +0.04% | 143만 |
| 2026.10.02 | ₩16,264 | ₩16,772 | ₩16,110 | ₩16,290 | +0.16% | 124만 |
| 2026.10.01 | ₩16,598 | ₩16,865 | ₩15,809 | ₩16,117 | -2.90% | 131.8만 |
| 2026.09.30 | ₩15,876 | ₩16,832 | ₩15,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,331 |
| +2.86% |
| 153만 |
| 2026.09.29 | ₩15,769 | ₩15,863 | ₩15,101 | ₩15,642 | -0.81% | 102.7만 |
|---|
| 2026.09.28 | ₩14,874 | ₩16,010 | ₩14,874 | ₩15,769 | +6.02% | 97.7만 |
|---|
| 2026.09.25 | ₩17,146 | ₩17,146 | ₩15,495 | ₩15,529 | -9.43% | 181.6만 |
|---|
| 2026.09.24 | ₩17,440 | ₩17,707 | ₩16,919 | ₩17,172 | -1.53% | 110만 |
|---|
| 2026.09.23 | ₩17,426 | ₩17,654 | ₩16,584 | ₩17,493 | +0.38% | 135.5만 |
|---|
| 2026.09.22 | ₩17,103 | ₩17,273 | ₩16,103 | ₩17,172 | +0.41% | 176.9만 |
|---|
| 2026.09.21 | ₩16,130 | ₩16,796 | ₩15,903 | ₩16,665 | +3.31% | 148만 |
|---|
| 2026.09.18 | ₩16,865 | ₩17,012 | ₩15,716 | ₩15,996 | -5.15% | 554.1만 |
|---|
| 2026.09.17 | ₩16,397 | ₩17,199 | ₩15,890 | ₩16,584 | +1.14% | 172만 |
|---|
| 2026.09.16 | ₩16,404 | ₩17,079 | ₩16,145 | ₩16,651 | +1.51% | 188.6만 |
|---|
| 2026.09.15 | ₩16,197 | ₩17,253 | ₩15,916 | ₩16,651 | +2.81% | 279.4만 |
|---|
| 2026.09.14 | ₩14,192 | ₩17,319 | ₩14,192 | ₩17,092 | +20.43% | 399.9만 |
|---|
| 2026.09.11 | ₩14,032 | ₩14,099 | ₩13,524 | ₩13,778 | -1.81% | 123만 |
|---|
| 2026.09.10 | ₩13,952 | ₩14,473 | ₩13,945 | ₩14,032 | +0.57% | 115만 |
|---|
| 2026.09.09 | ₩13,965 | ₩14,620 | ₩13,858 | ₩14,112 | +1.05% | 179.6만 |
|---|
| 2026.09.08 | ₩14,446 | ₩14,540 | ₩13,618 | ₩13,979 | -3.24% | 202.7만 |
|---|
| 2026.09.04 | ₩15,008 | ₩15,155 | ₩14,540 | ₩14,700 | -2.05% | 191.5만 |
|---|
| 2026.09.03 | ₩15,221 | ₩15,435 | ₩14,727 | ₩15,328 | +0.70% | 204.3만 |
|---|
| 2026.09.02 | ₩15,849 | ₩16,023 | ₩14,700 | ₩14,794 | -6.66% | 304.2만 |
|---|
| 2026.09.01 | ₩17,293 | ₩17,607 | ₩16,030 | ₩16,050 | -7.19% | 204.8만 |
|---|
| 2026.08.31 | ₩17,493 | ₩18,188 | ₩17,319 | ₩17,988 | +2.83% | 137.8만 |
|---|
| 2026.08.28 | ₩17,587 | ₩18,159 | ₩17,313 | ₩17,760 | +0.99% | 143.3만 |
|---|
| 2026.08.27 | ₩17,239 | ₩18,469 | ₩16,504 | ₩18,041 | +4.65% | 263.7만 |
|---|
| 2026.08.26 | ₩15,355 | ₩16,050 | ₩14,861 | ₩15,756 | +2.61% | 104.6만 |
|---|
| 2026.08.25 | ₩16,331 | ₩16,538 | ₩15,736 | ₩16,210 | -0.74% | 120만 |
|---|
| 2026.08.24 | ₩15,996 | ₩16,384 | ₩15,681 | ₩16,290 | +1.84% | 142만 |
|---|
| 2026.08.21 | ₩15,756 | ₩15,903 | ₩15,161 | ₩15,836 | +0.51% | 155.7만 |
|---|
| 2026.08.20 | ₩16,170 | ₩16,611 | ₩15,662 | ₩15,829 | -2.11% | 142.4만 |
|---|
| 2026.08.19 | ₩16,825 | ₩17,226 | ₩15,892 | ₩16,311 | -3.06% | 102.7만 |
|---|
| 2026.08.18 | ₩16,691 | ₩17,279 | ₩16,658 | ₩16,825 | +0.80% | 207.2만 |
|---|
| 2026.08.17 | ₩17,186 | ₩17,187 | ₩16,384 | ₩16,531 | -3.81% | 161.6만 |
|---|
| 2026.08.14 | ₩18,415 | ₩18,576 | ₩16,992 | ₩17,373 | -5.66% | 170.1만 |
|---|
| 2026.08.13 | ₩16,571 | ₩18,469 | ₩16,277 | ₩18,415 | +11.13% | 215.1만 |
|---|
| 2026.08.12 | ₩17,373 | ₩17,613 | ₩15,622 | ₩16,397 | -5.62% | 307.5만 |
|---|
| 2026.08.11 | ₩17,139 | ₩19,772 | ₩17,052 | ₩17,881 | +4.33% | 684만 |
|---|
| 2026.08.10 | ₩15,235 | ₩15,809 | ₩15,034 | ₩15,515 | +1.84% | 337.1만 |
|---|
| 2026.08.07 | ₩14,259 | ₩15,495 | ₩13,992 | ₩15,462 | +8.43% | 208.7만 |
|---|
| 2026.08.06 | ₩13,904 | ₩14,359 | ₩13,444 | ₩13,872 | -0.23% | 213.2만 |
|---|
| 2026.08.05 | ₩14,647 | ₩15,175 | ₩14,219 | ₩14,513 | -0.91% | 251.3만 |
|---|
| 2026.08.04 | ₩13,551 | ₩14,453 | ₩13,511 | ₩14,406 | +6.31% | 259.6만 |
|---|
| 2026.08.03 | ₩13,337 | ₩13,805 | ₩13,257 | ₩13,604 | +2.00% | 146.2만 |
|---|
| 2026.07.31 | ₩12,468 | ₩13,170 | ₩12,455 | ₩12,896 | +3.43% | 134.6만 |
|---|
| 2026.07.30 | ₩12,148 | ₩12,756 | ₩11,593 | ₩12,669 | +4.29% | 242.9만 |
|---|
| 2026.07.29 | ₩12,963 | ₩13,324 | ₩12,408 | ₩12,549 | -3.20% | 297.9만 |
|---|
| 2026.07.28 | ₩12,976 | ₩13,571 | ₩12,762 | ₩12,843 | -1.03% | 257.9만 |
|---|
| 2026.07.27 | ₩12,876 | ₩13,391 | ₩12,654 | ₩12,856 | -0.16% | 263.2만 |
|---|
| 2026.07.24 | ₩12,976 | ₩13,163 | ₩12,549 | ₩12,682 | -2.27% | 134.9만 |
|---|
| 2026.07.23 | ₩13,431 | ₩13,618 | ₩12,749 | ₩12,776 | -4.88% | 188.6만 |
|---|
| 2026.07.22 | ₩14,273 | ₩14,734 | ₩12,817 | ₩13,244 | -7.21% | 286.8만 |
|---|
| 2026.07.21 | ₩14,914 | ₩15,322 | ₩13,578 | ₩14,179 | -4.93% | 349.8만 |
|---|
| 2026.07.20 | ₩16,150 | ₩16,584 | ₩15,890 | ₩15,970 | -1.12% | 255.5만 |
|---|
| 2026.07.17 | ₩15,956 | ₩16,865 | ₩15,930 | ₩16,304 | +2.18% | 191.2만 |
|---|
| 2026.07.16 | ₩16,852 | ₩16,905 | ₩16,090 | ₩16,264 | -3.49% | 208만 |
|---|
| 2026.07.15 | ₩17,507 | ₩18,375 | ₩16,304 | ₩16,371 | -6.49% | 269.4만 |
|---|
| 2026.07.14 | ₩15,128 | ₩17,781 | ₩14,901 | ₩17,333 | +14.58% | 371.6만 |
|---|
| 2026.07.13 | ₩15,128 | ₩16,037 | ₩14,981 | ₩15,930 | +5.30% | 334.3만 |
|---|
| 2026.07.10 | ₩15,569 | ₩15,780 | ₩14,794 | ₩14,927 | -4.12% | 255만 |
|---|
| 2026.07.09 | ₩14,727 | ₩15,322 | ₩14,206 | ₩15,248 | +3.54% | 275.8만 |
|---|
| 2026.07.08 | ₩14,329 | ₩15,420 | ₩14,329 | ₩15,342 | +7.07% | 410.2만 |
|---|
| 2026.07.07 | ₩14,059 | ₩15,856 | ₩13,805 | ₩14,967 | +6.46% | 691.9만 |
|---|
| 2026.07.06 | ₩12,068 | ₩14,139 | ₩12,068 | ₩14,032 | +16.28% | 383.3만 |
|---|
| 2026.07.02 | ₩12,027 | ₩12,716 | ₩11,954 | ₩12,415 | +3.22% | 246.7만 |
|---|
| 2026.07.01 | ₩11,159 | ₩12,255 | ₩11,159 | ₩11,987 | +7.43% | 362.5만 |
|---|
| 2026.06.30 | ₩10,303 | ₩10,885 | ₩10,197 | ₩10,825 | +5.06% | 165.3만 |
|---|
| 2026.06.29 | ₩10,384 | ₩10,758 | ₩10,290 | ₩10,450 | +0.64% | 194.4만 |
|---|
| 2026.06.26 | ₩9,408 | ₩10,330 | ₩9,208 | ₩10,170 | +8.10% | 498만 |
|---|
| 2026.06.25 | ₩9,274 | ₩9,662 | ₩9,208 | ₩9,448 | +1.87% | 116.5만 |
|---|
| 2026.06.24 | ₩8,994 | ₩9,475 | ₩8,960 | ₩9,462 | +5.20% | 148만 |
|---|
| 2026.06.23 | ₩8,486 | ₩9,161 | ₩8,486 | ₩8,994 | +5.98% | 244만 |
|---|
| 2026.06.22 | ₩8,847 | ₩9,093 | ₩8,392 | ₩8,473 | -4.23% | 215.6만 |
|---|
| 2026.06.18 | ₩9,047 | ₩9,168 | ₩8,620 | ₩8,994 | -0.59% | 406.1만 |
|---|
| 2026.06.17 | ₩9,127 | ₩9,508 | ₩8,927 | ₩9,047 | -0.88% | 204.2만 |
|---|
| 2026.06.16 | ₩9,515 | ₩9,836 | ₩9,201 | ₩9,261 | -2.67% | 165.1만 |
|---|
| 2026.06.15 | ₩9,889 | ₩10,076 | ₩9,488 | ₩9,582 | -3.11% | 190.9만 |
|---|
| 2026.06.12 | ₩9,502 | ₩9,776 | ₩9,234 | ₩9,542 | +0.42% | 127.9만 |
|---|
| 2026.06.11 | ₩9,381 | ₩9,742 | ₩9,114 | ₩9,528 | +1.57% | 155.5만 |
|---|
| 2026.06.10 | ₩9,341 | ₩9,742 | ₩9,248 | ₩9,635 | +3.15% | 127.5만 |
|---|
| 2026.06.09 | ₩9,582 | ₩9,822 | ₩9,007 | ₩9,488 | -0.98% | 158.3만 |
|---|
| 2026.06.08 | ₩9,903 | ₩10,156 | ₩9,782 | ₩9,809 | -0.94% | 115.5만 |
|---|
| 2026.06.05 | ₩10,410 | ₩10,624 | ₩9,816 | ₩10,036 | -3.59% | 162.4만 |
|---|
| 2026.06.04 | ₩10,544 | ₩10,651 | ₩10,167 | ₩10,410 | -1.27% | 151.2만 |
|---|
| 2026.06.03 | ₩10,905 | ₩10,998 | ₩10,103 | ₩10,243 | -6.07% | 232.5만 |
|---|
| 2026.06.02 | ₩10,825 | ₩11,272 | ₩10,664 | ₩11,266 | +4.07% | 241.6만 |
|---|
| 2026.06.01 | ₩11,386 | ₩11,974 | ₩11,139 | ₩11,680 | +2.58% | 284.5만 |
|---|
| 2026.05.29 | ₩10,023 | ₩11,393 | ₩10,023 | ₩11,199 | +11.73% | 452.9만 |
|---|
| 2026.05.28 | ₩9,528 | ₩10,016 | ₩9,375 | ₩9,943 | +4.35% | 150.4만 |
|---|
| 2026.05.27 | ₩9,395 | ₩9,662 | ₩9,308 | ₩9,408 | +0.14% | 154.1만 |
|---|
| 2026.05.26 | ₩9,635 | ₩10,003 | ₩9,468 | ₩9,609 | -0.28% | 191.4만 |
|---|
| 2026.05.22 | ₩9,475 | ₩9,956 | ₩9,475 | ₩9,715 | +2.54% | 173.3만 |
|---|
| 2026.05.21 | ₩9,609 | ₩9,622 | ₩9,154 | ₩9,462 | -1.53% | 225.9만 |
|---|
| 2026.05.20 | ₩9,047 | ₩9,782 | ₩8,820 | ₩9,769 | +7.98% | 239만 |
|---|
| 2026.05.19 | ₩8,960 | ₩9,654 | ₩8,927 | ₩9,301 | +3.80% | 255만 |
|---|
| 2026.05.18 | ₩8,526 | ₩9,161 | ₩8,312 | ₩8,994 | +5.49% | 222.1만 |
|---|
| 2026.05.15 | ₩8,419 | ₩8,787 | ₩8,352 | ₩8,686 | +3.17% | 125.3만 |
|---|
| 2026.05.14 | ₩8,152 | ₩8,526 | ₩8,032 | ₩8,326 | +2.13% | 142.8만 |
|---|
| 2026.05.13 | ₩8,593 | ₩8,593 | ₩8,085 | ₩8,259 | -3.89% | 171.5만 |
|---|
| 2026.05.12 | ₩8,780 | ₩8,887 | ₩8,479 | ₩8,780 | 0.00% | 176.5만 |
|---|
| 2026.05.11 | ₩9,061 | ₩9,221 | ₩8,292 | ₩8,513 | -6.05% | 224.5만 |
|---|
| 2026.05.08 | ₩8,820 | ₩9,381 | ₩8,473 | ₩9,221 | +4.55% | 231.6만 |
|---|
| 2026.05.07 | ₩9,154 | ₩9,408 | ₩8,713 | ₩8,967 | -2.04% | 201.1만 |
|---|
| 2026.05.06 | ₩9,027 | ₩9,355 | ₩8,707 | ₩8,780 | -2.74% | 349.4만 |
|---|
| 2026.05.05 | ₩8,753 | ₩9,161 | ₩8,688 | ₩8,927 | +1.98% | 283.8만 |
|---|
| 2026.05.04 | ₩8,486 | ₩9,014 | ₩8,459 | ₩8,673 | +2.20% | 219.7만 |
|---|
| 2026.05.01 | ₩8,125 | ₩8,566 | ₩8,038 | ₩8,486 | +4.44% | 292.2만 |
|---|
| 2026.04.30 | ₩7,751 | ₩7,998 | ₩7,744 | ₩7,885 | +1.72% | 134.4만 |
|---|
| 2026.04.29 | ₩7,831 | ₩7,878 | ₩7,664 | ₩7,818 | -0.17% | 175.5만 |
|---|
| 2026.04.28 | ₩8,069 | ₩8,339 | ₩7,764 | ₩7,778 | -3.61% | 146.2만 |
|---|
| 2026.04.27 | ₩7,751 | ₩8,072 | ₩7,684 | ₩7,992 | +3.10% | 153.5만 |
|---|
| 2026.04.24 | ₩7,671 | ₩7,951 | ₩7,591 | ₩7,951 | +3.66% | 208.4만 |
|---|
| 2026.04.23 | ₩8,179 | ₩8,445 | ₩7,678 | ₩7,724 | -5.56% | 187.1만 |
|---|
| 2026.04.22 | ₩8,486 | ₩8,633 | ₩8,132 | ₩8,446 | -0.47% | 203.4만 |
|---|
| 2026.04.21 | ₩7,898 | ₩8,940 | ₩7,831 | ₩8,473 | +7.28% | 270.8만 |
|---|
| 2026.04.20 | ₩7,350 | ₩7,965 | ₩7,350 | ₩7,791 | +6.00% | 246.2만 |
|---|
| 2026.04.17 | ₩7,871 | ₩7,911 | ₩7,524 | ₩7,591 | -3.57% | 174.2만 |
|---|
| 2026.04.16 | ₩7,764 | ₩7,898 | ₩7,437 | ₩7,711 | -0.69% | 169.4만 |
|---|
| 2026.04.15 | ₩7,283 | ₩7,764 | ₩7,243 | ₩7,698 | +5.69% | 221만 |
|---|
| 2026.04.14 | ₩7,110 | ₩7,457 | ₩7,110 | ₩7,150 | +0.56% | 277.8만 |
|---|
| 2026.04.13 | ₩6,729 | ₩7,130 | ₩6,695 | ₩7,003 | +4.07% | 366.6만 |
|---|
| 2026.04.10 | ₩6,749 | ₩7,036 | ₩6,669 | ₩6,775 | +0.40% | 254.3만 |
|---|
| 2026.04.09 | ₩7,283 | ₩7,283 | ₩6,642 | ₩6,749 | -7.34% | 312.3만 |
|---|
| 2026.04.08 | ₩8,045 | ₩8,139 | ₩7,223 | ₩7,337 | -8.80% | 231.2만 |
|---|
| 2026.04.07 | ₩7,657 | ₩7,845 | ₩7,531 | ₩7,818 | +2.09% | 137.7만 |
|---|
| 2026.04.06 | ₩7,176 | ₩7,804 | ₩7,176 | ₩7,724 | +7.64% | 194.6만 |
|---|
| 2026.04.02 | ₩7,163 | ₩7,404 | ₩7,043 | ₩7,176 | +0.19% | 146.9만 |
|---|
| 2026.04.01 | ₩7,404 | ₩7,417 | ₩7,096 | ₩7,270 | -1.81% | 130.5만 |
|---|
| 2026.03.31 | ₩7,297 | ₩7,604 | ₩7,216 | ₩7,363 | +0.92% | 157.9만 |
|---|
| 2026.03.30 | ₩7,110 | ₩7,457 | ₩7,083 | ₩7,283 | +2.44% | 179.6만 |
|---|
| 2026.03.27 | ₩7,357 | ₩7,484 | ₩7,003 | ₩7,043 | -4.27% | 187.8만 |
|---|
| 2026.03.26 | ₩7,430 | ₩7,791 | ₩7,404 | ₩7,617 | +2.52% | 177.8만 |
|---|
| 2026.03.25 | ₩7,684 | ₩7,871 | ₩7,310 | ₩7,484 | -2.61% | 162.3만 |
|---|
| 2026.03.24 | ₩8,326 | ₩8,326 | ₩7,617 | ₩7,631 | -8.35% | 258.8만 |
|---|
| 2026.03.23 | ₩8,713 | ₩8,713 | ₩8,152 | ₩8,459 | -2.91% | 203.7만 |
|---|
| 2026.03.20 | ₩8,392 | ₩8,620 | ₩8,112 | ₩8,433 | +0.48% | 1146.6만 |
|---|
| 2026.03.19 | ₩8,192 | ₩8,560 | ₩8,192 | ₩8,433 | +2.94% | 224.4만 |
|---|
| 2026.03.18 | ₩8,098 | ₩8,486 | ₩7,992 | ₩8,272 | +2.15% | 236만 |
|---|
| 2026.03.17 | ₩8,419 | ₩8,927 | ₩8,205 | ₩8,259 | -1.90% | 223.2만 |
|---|
| 2026.03.16 | ₩8,954 | ₩8,994 | ₩8,299 | ₩8,419 | -5.97% | 300.3만 |
|---|
| 2026.03.13 | ₩9,194 | ₩9,335 | ₩8,809 | ₩9,114 | -0.87% | 153.5만 |
|---|
| 2026.03.12 | ₩9,274 | ₩9,582 | ₩9,181 | ₩9,274 | 0.00% | 157.6만 |
|---|
| 2026.03.11 | ₩8,727 | ₩9,395 | ₩8,660 | ₩9,381 | +7.50% | 170.3만 |
|---|
| 2026.03.10 | ₩8,940 | ₩8,940 | ₩8,399 | ₩8,686 | -2.84% | 185.5만 |
|---|
| 2026.03.09 | ₩9,355 | ₩9,355 | ₩8,753 | ₩8,874 | -5.14% | 195.6만 |
|---|
| 2026.03.06 | ₩9,341 | ₩9,488 | ₩9,034 | ₩9,448 | +1.14% | 154.5만 |
|---|
| 2026.03.05 | ₩8,900 | ₩9,488 | ₩8,900 | ₩9,408 | +5.71% | 220.5만 |
|---|
| 2026.03.04 | ₩8,807 | ₩9,134 | ₩8,620 | ₩8,940 | +1.52% | 162.6만 |
|---|
| 2026.03.03 | ₩8,192 | ₩9,114 | ₩8,165 | ₩8,807 | +7.50% | 192.6만 |
|---|
| 2026.03.02 | ₩8,165 | ₩8,539 | ₩8,152 | ₩8,366 | +2.45% | 186.1만 |
|---|
| 2026.02.27 | ₩8,245 | ₩8,386 | ₩7,925 | ₩8,312 | +0.81% | 199.9만 |
|---|
| 2026.02.26 | ₩8,486 | ₩8,954 | ₩8,299 | ₩8,539 | +0.63% | 182.1만 |
|---|
| 2026.02.25 | ₩8,259 | ₩8,386 | ₩7,911 | ₩8,379 | +1.46% | 183.3만 |
|---|
| 2026.02.24 | ₩8,112 | ₩8,419 | ₩7,951 | ₩8,179 | +0.82% | 218.8만 |
|---|
| 2026.02.23 | ₩8,700 | ₩8,760 | ₩8,112 | ₩8,179 | -5.99% | 236.8만 |
|---|
| 2026.02.20 | ₩9,448 | ₩9,836 | ₩8,767 | ₩8,780 | -7.07% | 210.5만 |
|---|
| 2026.02.19 | ₩9,488 | ₩9,609 | ₩9,261 | ₩9,475 | -0.14% | 112만 |
|---|
| 2026.02.18 | ₩9,421 | ₩9,715 | ₩9,194 | ₩9,542 | +1.28% | 160.3만 |
|---|
| 2026.02.17 | ₩9,555 | ₩9,729 | ₩9,127 | ₩9,448 | -1.12% | 215.4만 |
|---|
| 2026.02.13 | ₩9,528 | ₩9,836 | ₩9,361 | ₩9,595 | +0.70% | 202.7만 |
|---|
| 2026.02.12 | ₩9,916 | ₩10,130 | ₩9,435 | ₩9,475 | -4.45% | 262.3만 |
|---|
| 2026.02.11 | ₩10,597 | ₩11,627 | ₩9,622 | ₩9,862 | -6.94% | 659.1만 |
|---|
| 2026.02.10 | ₩14,473 | ₩15,181 | ₩13,811 | ₩13,885 | -4.06% | 327.1만 |
|---|
| 2026.02.09 | ₩14,393 | ₩14,607 | ₩14,152 | ₩14,379 | -0.09% | 134.9만 |
|---|
| 2026.02.06 | ₩14,126 | ₩14,526 | ₩13,664 | ₩14,446 | +2.27% | 166.4만 |
|---|
| 2026.02.05 | ₩14,847 | ₩15,188 | ₩13,938 | ₩14,045 | -5.40% | 143.9만 |
|---|
| 2026.02.04 | ₩13,925 | ₩14,901 | ₩13,631 | ₩14,754 | +5.95% | 166.3만 |
|---|
| 2026.02.03 | ₩15,422 | ₩15,656 | ₩14,012 | ₩14,246 | -7.63% | 154.2만 |
|---|
| 2026.02.02 | ₩15,689 | ₩16,317 | ₩15,502 | ₩15,769 | +0.51% | 127.8만 |
|---|
| 2026.01.30 | ₩15,622 | ₩16,130 | ₩15,408 | ₩15,930 | +1.97% | 132만 |
|---|
| 2026.01.29 | ₩16,437 | ₩16,542 | ₩15,529 | ₩15,676 | -4.63% | 153만 |
|---|
| 2026.01.28 | ₩16,945 | ₩17,194 | ₩16,625 | ₩16,745 | -1.18% | 109.5만 |
|---|
| 2026.01.27 | ₩17,306 | ₩17,306 | ₩16,571 | ₩16,838 | -2.70% | 94만 |
|---|
| 2026.01.26 | ₩16,985 | ₩17,386 | ₩16,678 | ₩17,306 | +1.89% | 90만 |
|---|
| 2026.01.23 | ₩17,560 | ₩17,801 | ₩16,932 | ₩16,985 | -3.27% | 95.3만 |
|---|
| 2026.01.22 | ₩16,972 | ₩17,587 | ₩16,885 | ₩17,507 | +3.15% | 123.6만 |
|---|
| 2026.01.21 | ₩16,705 | ₩17,092 | ₩16,705 | ₩16,798 | +0.56% | 97.4만 |
|---|
| 2026.01.20 | ₩16,417 | ₩16,812 | ₩16,371 | ₩16,718 | +1.83% | 130.5만 |
|---|
| 2026.01.16 | ₩17,814 | ₩17,814 | ₩16,852 | ₩16,892 | -5.18% | 178.4만 |
|---|
| 2026.01.15 | ₩18,095 | ₩18,095 | ₩17,667 | ₩17,774 | -1.77% | 67.9만 |
|---|
| 2026.01.14 | ₩18,161 | ₩18,663 | ₩18,014 | ₩18,081 | -0.44% | 100.8만 |
|---|
| 2026.01.13 | ₩18,188 | ₩18,348 | ₩17,667 | ₩18,268 | +0.44% | 134.5만 |
|---|
| 2026.01.12 | ₩18,830 | ₩19,050 | ₩18,215 | ₩18,589 | -1.28% | 85만 |
|---|
| 2026.01.09 | ₩19,017 | ₩19,150 | ₩18,422 | ₩18,830 | -0.98% | 66.9만 |
|---|
| 2026.01.08 | ₩19,284 | ₩19,511 | ₩18,856 | ₩19,017 | -1.39% | 74.4만 |
|---|
| 2026.01.07 | ₩19,177 | ₩19,585 | ₩19,150 | ₩19,525 | +1.81% | 90.4만 |
|---|
| 2026.01.06 | ₩18,723 | ₩19,297 | ₩18,683 | ₩19,190 | +2.50% | 87.5만 |
|---|
| 2026.01.05 | ₩18,362 | ₩19,378 | ₩18,242 | ₩18,776 | +2.26% | 108.9만 |
|---|
| 2026.01.02 | ₩20,326 | ₩20,326 | ₩19,043 | ₩19,070 | -6.18% | 103.6만 |
|---|
| 2025.12.31 | ₩20,848 | ₩20,848 | ₩20,273 | ₩20,313 | -2.56% | 75.2만 |
|---|
| 2025.12.30 | ₩20,527 | ₩21,048 | ₩20,366 | ₩20,874 | +1.69% | 94.1만 |
|---|
| 2025.12.29 | ₩20,513 | ₩20,747 | ₩20,513 | ₩20,594 | +0.39% | 56.9만 |
|---|
| 2025.12.26 | ₩20,447 | ₩20,607 | ₩20,340 | ₩20,580 | +0.65% | 42.8만 |
|---|
| 2025.12.24 | ₩20,540 | ₩20,540 | ₩20,286 | ₩20,487 | -0.26% | 35.3만 |
|---|
| 2025.12.23 | ₩20,567 | ₩20,647 | ₩20,126 | ₩20,420 | -0.71% | 80.8만 |
|---|
| 2025.12.22 | ₩20,714 | ₩21,248 | ₩20,660 | ₩20,714 | 0.00% | 90.5만 |
|---|
| 2025.12.19 | ₩20,781 | ₩20,881 | ₩20,326 | ₩20,701 | -0.39% | 485.3만 |
|---|
| 2025.12.18 | ₩21,061 | ₩21,502 | ₩20,834 | ₩20,928 | -0.63% | 107.6만 |
|---|
| 2025.12.17 | ₩20,928 | ₩21,355 | ₩20,727 | ₩20,901 | -0.13% | 99만 |
|---|
| 2025.12.16 | ₩20,767 | ₩21,235 | ₩20,580 | ₩20,995 | +1.09% | 91.9만 |
|---|
| 2025.12.15 | ₩21,689 | ₩21,917 | ₩20,861 | ₩20,981 | -3.27% | 137.9만 |
|---|
| 2025.12.12 | ₩21,917 | ₩22,124 | ₩21,636 | ₩21,850 | -0.30% | 87.5만 |
|---|
| 2025.12.11 | ₩22,237 | ₩22,558 | ₩21,549 | ₩21,863 | -1.68% | 102.8만 |
|---|
| 2025.12.10 | ₩21,609 | ₩22,318 | ₩21,462 | ₩22,318 | +3.28% | 94.2만 |
|---|
| 2025.12.09 | ₩21,382 | ₩21,756 | ₩21,315 | ₩21,636 | +1.19% | 87.6만 |
|---|
| 2025.12.08 | ₩21,516 | ₩21,760 | ₩21,021 | ₩21,502 | -0.06% | 98.8만 |
|---|
| 2025.12.05 | ₩21,863 | ₩21,873 | ₩21,242 | ₩21,342 | -2.38% | 79.1만 |
|---|
| 2025.12.04 | ₩21,489 | ₩21,703 | ₩21,235 | ₩21,542 | +0.25% | 112.9만 |
|---|
| 2025.12.03 | ₩20,567 | ₩21,636 | ₩20,433 | ₩21,462 | +4.35% | 131.5만 |
|---|
| 2025.12.02 | ₩20,741 | ₩21,035 | ₩20,607 | ₩20,701 | -0.19% | 76.1만 |
|---|
| 2025.12.01 | ₩20,634 | ₩21,021 | ₩20,313 | ₩20,607 | -0.13% | 114.6만 |
|---|
| 2025.11.28 | ₩20,968 | ₩21,195 | ₩20,727 | ₩20,954 | -0.06% | 56.4만 |
|---|
| 2025.11.26 | ₩20,513 | ₩21,542 | ₩20,513 | ₩20,727 | +1.04% | 126만 |
|---|
| 2025.11.25 | ₩19,859 | ₩20,527 | ₩19,551 | ₩20,487 | +3.16% | 190.3만 |
|---|
| 2025.11.24 | ₩18,522 | ₩19,070 | ₩18,295 | ₩18,977 | +2.45% | 126만 |
|---|
| 2025.11.21 | ₩18,295 | ₩18,622 | ₩17,921 | ₩18,589 | +1.61% | 108.9만 |
|---|
| 2025.11.20 | ₩18,295 | ₩18,709 | ₩18,161 | ₩18,362 | +0.37% | 109.9만 |
|---|
| 2025.11.19 | ₩17,974 | ₩18,375 | ₩17,654 | ₩18,148 | +0.97% | 139.3만 |
|---|
| 2025.11.18 | ₩17,787 | ₩18,081 | ₩17,655 | ₩18,001 | +1.20% | 102.4만 |
|---|
| 2025.11.17 | ₩18,656 | ₩18,656 | ₩17,921 | ₩17,988 | -3.58% | 128.1만 |
|---|
| 2025.11.14 | ₩18,161 | ₩18,776 | ₩18,001 | ₩18,749 | +3.24% | 251.5만 |
|---|
| 2025.11.13 | ₩18,669 | ₩18,880 | ₩18,268 | ₩18,402 | -1.43% | 150.4만 |
|---|
| 2025.11.12 | ₩19,097 | ₩19,204 | ₩18,683 | ₩18,709 | -2.03% | 120.1만 |
|---|
| 2025.11.11 | ₩18,776 | ₩19,097 | ₩18,589 | ₩18,963 | +1.00% | 109.9만 |
|---|
| 2025.11.10 | ₩19,244 | ₩19,311 | ₩18,683 | ₩18,763 | -2.50% | 144.9만 |
|---|
| 2025.11.07 | ₩19,097 | ₩19,150 | ₩18,669 | ₩18,977 | -0.63% | 145만 |
|---|
| 2025.11.06 | ₩19,030 | ₩19,712 | ₩18,883 | ₩19,244 | +1.12% | 162만 |
|---|
| 2025.11.05 | ₩20,995 | ₩20,995 | ₩18,977 | ₩19,043 | -9.29% | 428.9만 |
|---|
| 2025.11.04 | ₩24,496 | ₩24,683 | ₩23,694 | ₩23,788 | -2.89% | 147.6만 |
|---|
| 2025.11.03 | ₩24,763 | ₩24,990 | ₩24,382 | ₩24,964 | +0.81% | 69.5만 |
|---|
| 2025.10.31 | ₩24,442 | ₩25,017 | ₩24,048 | ₩24,736 | +1.20% | 60.7만 |
|---|
| 2025.10.30 | ₩24,282 | ₩25,151 | ₩24,229 | ₩24,376 | +0.39% | 75.6만 |
|---|
| 2025.10.29 | ₩24,763 | ₩25,077 | ₩24,115 | ₩24,429 | -1.35% | 100.3만 |
|---|
| 2025.10.28 | ₩25,258 | ₩25,846 | ₩25,004 | ₩25,298 | +0.16% | 61.6만 |
|---|
| 2025.10.27 | ₩25,658 | ₩25,685 | ₩25,077 | ₩25,177 | -1.88% | 53.8만 |
|---|
| 2025.10.24 | ₩25,645 | ₩25,846 | ₩25,284 | ₩25,632 | -0.05% | 47만 |
|---|
| 2025.10.23 | ₩25,525 | ₩25,846 | ₩25,244 | ₩25,284 | -0.94% | 47.5만 |
|---|
| 2025.10.22 | ₩25,525 | ₩26,273 | ₩25,217 | ₩25,618 | +0.37% | 83.8만 |
|---|
| 2025.10.21 | ₩25,070 | ₩26,514 | ₩24,857 | ₩25,739 | +2.67% | 78.7만 |
|---|
| 2025.10.20 | ₩24,108 | ₩25,111 | ₩24,108 | ₩25,097 | +4.10% | 52.2만 |
|---|
| 2025.10.17 | ₩23,841 | ₩24,229 | ₩23,841 | ₩24,015 | +0.73% | 50.8만 |
|---|
| 2025.10.16 | ₩24,536 | ₩24,870 | ₩24,028 | ₩24,108 | -1.74% | 56.4만 |
|---|
| 2025.10.15 | ₩24,883 | ₩24,923 | ₩24,255 | ₩24,549 | -1.34% | 67.6만 |
|---|
| 2025.10.14 | ₩24,536 | ₩25,144 | ₩24,282 | ₩24,696 | +0.65% | 97.2만 |
|---|
| 2025.10.13 | ₩25,217 | ₩25,324 | ₩24,203 | ₩25,017 | -0.79% | 81.5만 |
|---|
| 2025.10.10 | ₩25,926 | ₩26,120 | ₩24,225 | ₩24,883 | -4.02% | 141.6만 |
|---|