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 | ₩17,644 | ₩18,433 | ₩17,376 | ₩18,380 | +4.17% | 139.1만 |
| 2026.10.08 | ₩16,815 | ₩17,625 | ₩16,618 | ₩17,336 | +3.10% | 200.4만 |
| 2026.10.07 | ₩16,079 | ₩16,948 | ₩15,892 | ₩16,708 | +3.91% | 245.7만 |
| 2026.10.06 | ₩16,841 | ₩17,510 | ₩15,985 | ₩16,413 | -2.54% | 153.4만 |
| 2026.10.05 | ₩16,527 | ₩16,788 | ₩16,306 | ₩16,534 | +0.04% | 143만 |
| 2026.10.02 | ₩16,280 | ₩16,788 | ₩16,126 | ₩16,306 | +0.16% | 124만 |
| 2026.10.01 | ₩16,614 | ₩16,882 | ₩15,825 | ₩16,132 | -2.90% | 131.8만 |
| 2026.09.30 | ₩15,892 | ₩16,848 | ₩15,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,346 |
| +2.86% |
| 153만 |
| 2026.09.29 | ₩15,785 | ₩15,878 | ₩15,116 | ₩15,658 | -0.81% | 102.7만 |
|---|
| 2026.09.28 | ₩14,888 | ₩16,025 | ₩14,888 | ₩15,785 | +6.02% | 97.7만 |
|---|
| 2026.09.25 | ₩17,162 | ₩17,162 | ₩15,510 | ₩15,544 | -9.43% | 181.6만 |
|---|
| 2026.09.24 | ₩17,457 | ₩17,724 | ₩16,935 | ₩17,189 | -1.53% | 110만 |
|---|
| 2026.09.23 | ₩17,443 | ₩17,671 | ₩16,601 | ₩17,510 | +0.38% | 135.5만 |
|---|
| 2026.09.22 | ₩17,120 | ₩17,290 | ₩16,119 | ₩17,189 | +0.41% | 176.9만 |
|---|
| 2026.09.21 | ₩16,146 | ₩16,812 | ₩15,918 | ₩16,681 | +3.31% | 148만 |
|---|
| 2026.09.18 | ₩16,882 | ₩17,029 | ₩15,731 | ₩16,012 | -5.15% | 554.1만 |
|---|
| 2026.09.17 | ₩16,413 | ₩17,216 | ₩15,905 | ₩16,601 | +1.14% | 172만 |
|---|
| 2026.09.16 | ₩16,420 | ₩17,096 | ₩16,161 | ₩16,667 | +1.51% | 188.6만 |
|---|
| 2026.09.15 | ₩16,213 | ₩17,269 | ₩15,932 | ₩16,667 | +2.81% | 279.4만 |
|---|
| 2026.09.14 | ₩14,206 | ₩17,336 | ₩14,206 | ₩17,109 | +20.43% | 399.9만 |
|---|
| 2026.09.11 | ₩14,046 | ₩14,113 | ₩13,537 | ₩13,791 | -1.81% | 123만 |
|---|
| 2026.09.10 | ₩13,965 | ₩14,487 | ₩13,959 | ₩14,046 | +0.57% | 115만 |
|---|
| 2026.09.09 | ₩13,979 | ₩14,634 | ₩13,872 | ₩14,126 | +1.05% | 179.6만 |
|---|
| 2026.09.08 | ₩14,460 | ₩14,554 | ₩13,631 | ₩13,992 | -3.24% | 202.7만 |
|---|
| 2026.09.04 | ₩15,022 | ₩15,169 | ₩14,554 | ₩14,714 | -2.05% | 191.5만 |
|---|
| 2026.09.03 | ₩15,236 | ₩15,450 | ₩14,741 | ₩15,343 | +0.70% | 204.3만 |
|---|
| 2026.09.02 | ₩15,865 | ₩16,039 | ₩14,714 | ₩14,808 | -6.66% | 304.2만 |
|---|
| 2026.09.01 | ₩17,310 | ₩17,624 | ₩16,045 | ₩16,066 | -7.19% | 204.8만 |
|---|
| 2026.08.31 | ₩17,510 | ₩18,206 | ₩17,336 | ₩18,005 | +2.83% | 137.8만 |
|---|
| 2026.08.28 | ₩17,604 | ₩18,176 | ₩17,330 | ₩17,778 | +0.99% | 143.3만 |
|---|
| 2026.08.27 | ₩17,256 | ₩18,487 | ₩16,520 | ₩18,059 | +4.65% | 263.7만 |
|---|
| 2026.08.26 | ₩15,370 | ₩16,066 | ₩14,875 | ₩15,771 | +2.61% | 104.6만 |
|---|
| 2026.08.25 | ₩16,346 | ₩16,554 | ₩15,751 | ₩16,226 | -0.74% | 120만 |
|---|
| 2026.08.24 | ₩16,012 | ₩16,400 | ₩15,696 | ₩16,306 | +1.84% | 142만 |
|---|
| 2026.08.21 | ₩15,771 | ₩15,918 | ₩15,176 | ₩15,852 | +0.51% | 155.7만 |
|---|
| 2026.08.20 | ₩16,186 | ₩16,627 | ₩15,678 | ₩15,845 | -2.11% | 142.4만 |
|---|
| 2026.08.19 | ₩16,841 | ₩17,243 | ₩15,908 | ₩16,326 | -3.06% | 102.7만 |
|---|
| 2026.08.18 | ₩16,708 | ₩17,296 | ₩16,674 | ₩16,841 | +0.80% | 207.2만 |
|---|
| 2026.08.17 | ₩17,203 | ₩17,204 | ₩16,400 | ₩16,547 | -3.81% | 161.6만 |
|---|
| 2026.08.14 | ₩18,433 | ₩18,594 | ₩17,009 | ₩17,390 | -5.66% | 170.1만 |
|---|
| 2026.08.13 | ₩16,587 | ₩18,487 | ₩16,293 | ₩18,433 | +11.13% | 215.1만 |
|---|
| 2026.08.12 | ₩17,390 | ₩17,631 | ₩15,637 | ₩16,413 | -5.62% | 307.5만 |
|---|
| 2026.08.11 | ₩17,156 | ₩19,791 | ₩17,069 | ₩17,898 | +4.33% | 684만 |
|---|
| 2026.08.10 | ₩15,250 | ₩15,825 | ₩15,049 | ₩15,530 | +1.84% | 337.1만 |
|---|
| 2026.08.07 | ₩14,273 | ₩15,510 | ₩14,006 | ₩15,477 | +8.43% | 208.7만 |
|---|
| 2026.08.06 | ₩13,917 | ₩14,373 | ₩13,457 | ₩13,885 | -0.23% | 213.2만 |
|---|
| 2026.08.05 | ₩14,661 | ₩15,189 | ₩14,233 | ₩14,527 | -0.91% | 251.3만 |
|---|
| 2026.08.04 | ₩13,564 | ₩14,467 | ₩13,524 | ₩14,420 | +6.31% | 259.6만 |
|---|
| 2026.08.03 | ₩13,350 | ₩13,818 | ₩13,270 | ₩13,618 | +2.00% | 146.2만 |
|---|
| 2026.07.31 | ₩12,481 | ₩13,183 | ₩12,467 | ₩12,909 | +3.43% | 134.6만 |
|---|
| 2026.07.30 | ₩12,160 | ₩12,768 | ₩11,604 | ₩12,681 | +4.29% | 242.9만 |
|---|
| 2026.07.29 | ₩12,975 | ₩13,337 | ₩12,420 | ₩12,561 | -3.20% | 297.9만 |
|---|
| 2026.07.28 | ₩12,989 | ₩13,584 | ₩12,775 | ₩12,855 | -1.03% | 257.9만 |
|---|
| 2026.07.27 | ₩12,889 | ₩13,404 | ₩12,666 | ₩12,868 | -0.16% | 263.2만 |
|---|
| 2026.07.24 | ₩12,989 | ₩13,176 | ₩12,561 | ₩12,695 | -2.27% | 134.9만 |
|---|
| 2026.07.23 | ₩13,444 | ₩13,631 | ₩12,761 | ₩12,788 | -4.88% | 188.6만 |
|---|
| 2026.07.22 | ₩14,286 | ₩14,748 | ₩12,830 | ₩13,256 | -7.21% | 286.8만 |
|---|
| 2026.07.21 | ₩14,929 | ₩15,337 | ₩13,591 | ₩14,193 | -4.93% | 349.8만 |
|---|
| 2026.07.20 | ₩16,166 | ₩16,601 | ₩15,905 | ₩15,985 | -1.12% | 255.5만 |
|---|
| 2026.07.17 | ₩15,972 | ₩16,882 | ₩15,945 | ₩16,320 | +2.18% | 191.2만 |
|---|
| 2026.07.16 | ₩16,868 | ₩16,922 | ₩16,106 | ₩16,280 | -3.49% | 208만 |
|---|
| 2026.07.15 | ₩17,524 | ₩18,393 | ₩16,320 | ₩16,387 | -6.49% | 269.4만 |
|---|
| 2026.07.14 | ₩15,143 | ₩17,798 | ₩14,915 | ₩17,350 | +14.58% | 371.6만 |
|---|
| 2026.07.13 | ₩15,143 | ₩16,052 | ₩14,995 | ₩15,945 | +5.30% | 334.3만 |
|---|
| 2026.07.10 | ₩15,584 | ₩15,795 | ₩14,808 | ₩14,942 | -4.12% | 255만 |
|---|
| 2026.07.09 | ₩14,741 | ₩15,337 | ₩14,220 | ₩15,263 | +3.54% | 275.8만 |
|---|
| 2026.07.08 | ₩14,343 | ₩15,435 | ₩14,343 | ₩15,357 | +7.07% | 410.2만 |
|---|
| 2026.07.07 | ₩14,072 | ₩15,872 | ₩13,818 | ₩14,982 | +6.46% | 691.9만 |
|---|
| 2026.07.06 | ₩12,079 | ₩14,153 | ₩12,079 | ₩14,046 | +16.28% | 383.3만 |
|---|
| 2026.07.02 | ₩12,039 | ₩12,728 | ₩11,966 | ₩12,427 | +3.22% | 246.7만 |
|---|
| 2026.07.01 | ₩11,170 | ₩12,267 | ₩11,170 | ₩11,999 | +7.43% | 362.5만 |
|---|
| 2026.06.30 | ₩10,314 | ₩10,895 | ₩10,206 | ₩10,835 | +5.06% | 165.3만 |
|---|
| 2026.06.29 | ₩10,394 | ₩10,768 | ₩10,300 | ₩10,461 | +0.64% | 194.4만 |
|---|
| 2026.06.26 | ₩9,417 | ₩10,340 | ₩9,217 | ₩10,180 | +8.10% | 498만 |
|---|
| 2026.06.25 | ₩9,283 | ₩9,671 | ₩9,217 | ₩9,457 | +1.87% | 116.5만 |
|---|
| 2026.06.24 | ₩9,003 | ₩9,484 | ₩8,969 | ₩9,471 | +5.20% | 148만 |
|---|
| 2026.06.23 | ₩8,494 | ₩9,170 | ₩8,494 | ₩9,003 | +5.98% | 244만 |
|---|
| 2026.06.22 | ₩8,855 | ₩9,102 | ₩8,401 | ₩8,481 | -4.23% | 215.6만 |
|---|
| 2026.06.18 | ₩9,056 | ₩9,176 | ₩8,628 | ₩9,003 | -0.59% | 406.1만 |
|---|
| 2026.06.17 | ₩9,136 | ₩9,518 | ₩8,936 | ₩9,056 | -0.88% | 204.2만 |
|---|
| 2026.06.16 | ₩9,524 | ₩9,845 | ₩9,210 | ₩9,270 | -2.67% | 165.1만 |
|---|
| 2026.06.15 | ₩9,899 | ₩10,086 | ₩9,498 | ₩9,591 | -3.11% | 190.9만 |
|---|
| 2026.06.12 | ₩9,511 | ₩9,785 | ₩9,243 | ₩9,551 | +0.42% | 127.9만 |
|---|
| 2026.06.11 | ₩9,391 | ₩9,752 | ₩9,123 | ₩9,538 | +1.57% | 155.5만 |
|---|
| 2026.06.10 | ₩9,350 | ₩9,752 | ₩9,257 | ₩9,645 | +3.15% | 127.5만 |
|---|
| 2026.06.09 | ₩9,591 | ₩9,832 | ₩9,016 | ₩9,498 | -0.98% | 158.3만 |
|---|
| 2026.06.08 | ₩9,912 | ₩10,166 | ₩9,792 | ₩9,819 | -0.94% | 115.5만 |
|---|
| 2026.06.05 | ₩10,421 | ₩10,635 | ₩9,825 | ₩10,046 | -3.59% | 162.4만 |
|---|
| 2026.06.04 | ₩10,554 | ₩10,661 | ₩10,177 | ₩10,421 | -1.27% | 151.2만 |
|---|
| 2026.06.03 | ₩10,915 | ₩11,009 | ₩10,113 | ₩10,253 | -6.07% | 232.5만 |
|---|
| 2026.06.02 | ₩10,835 | ₩11,283 | ₩10,675 | ₩11,277 | +4.07% | 241.6만 |
|---|
| 2026.06.01 | ₩11,397 | ₩11,986 | ₩11,150 | ₩11,691 | +2.58% | 284.5만 |
|---|
| 2026.05.29 | ₩10,033 | ₩11,404 | ₩10,033 | ₩11,210 | +11.73% | 452.9만 |
|---|
| 2026.05.28 | ₩9,538 | ₩10,026 | ₩9,384 | ₩9,952 | +4.35% | 150.4만 |
|---|
| 2026.05.27 | ₩9,404 | ₩9,671 | ₩9,317 | ₩9,417 | +0.14% | 154.1만 |
|---|
| 2026.05.26 | ₩9,645 | ₩10,013 | ₩9,477 | ₩9,618 | -0.28% | 191.4만 |
|---|
| 2026.05.22 | ₩9,484 | ₩9,966 | ₩9,484 | ₩9,725 | +2.54% | 173.3만 |
|---|
| 2026.05.21 | ₩9,618 | ₩9,631 | ₩9,163 | ₩9,471 | -1.53% | 225.9만 |
|---|
| 2026.05.20 | ₩9,056 | ₩9,792 | ₩8,829 | ₩9,778 | +7.98% | 239만 |
|---|
| 2026.05.19 | ₩8,969 | ₩9,663 | ₩8,936 | ₩9,310 | +3.80% | 255만 |
|---|
| 2026.05.18 | ₩8,534 | ₩9,170 | ₩8,320 | ₩9,003 | +5.49% | 222.1만 |
|---|
| 2026.05.15 | ₩8,427 | ₩8,795 | ₩8,361 | ₩8,695 | +3.17% | 125.3만 |
|---|
| 2026.05.14 | ₩8,160 | ₩8,534 | ₩8,039 | ₩8,334 | +2.13% | 142.8만 |
|---|
| 2026.05.13 | ₩8,601 | ₩8,601 | ₩8,093 | ₩8,267 | -3.89% | 171.5만 |
|---|
| 2026.05.12 | ₩8,789 | ₩8,896 | ₩8,488 | ₩8,789 | 0.00% | 176.5만 |
|---|
| 2026.05.11 | ₩9,069 | ₩9,230 | ₩8,300 | ₩8,521 | -6.05% | 224.5만 |
|---|
| 2026.05.08 | ₩8,829 | ₩9,391 | ₩8,481 | ₩9,230 | +4.55% | 231.6만 |
|---|
| 2026.05.07 | ₩9,163 | ₩9,417 | ₩8,722 | ₩8,976 | -2.04% | 201.1만 |
|---|
| 2026.05.06 | ₩9,036 | ₩9,364 | ₩8,715 | ₩8,789 | -2.74% | 349.4만 |
|---|
| 2026.05.05 | ₩8,762 | ₩9,170 | ₩8,696 | ₩8,936 | +1.98% | 283.8만 |
|---|
| 2026.05.04 | ₩8,494 | ₩9,023 | ₩8,468 | ₩8,682 | +2.20% | 219.7만 |
|---|
| 2026.05.01 | ₩8,133 | ₩8,575 | ₩8,046 | ₩8,494 | +4.44% | 292.2만 |
|---|
| 2026.04.30 | ₩7,759 | ₩8,006 | ₩7,752 | ₩7,892 | +1.72% | 134.4만 |
|---|
| 2026.04.29 | ₩7,839 | ₩7,886 | ₩7,672 | ₩7,825 | -0.17% | 175.5만 |
|---|
| 2026.04.28 | ₩8,077 | ₩8,347 | ₩7,772 | ₩7,785 | -3.61% | 146.2만 |
|---|
| 2026.04.27 | ₩7,759 | ₩8,080 | ₩7,692 | ₩7,999 | +3.10% | 153.5만 |
|---|
| 2026.04.24 | ₩7,678 | ₩7,959 | ₩7,598 | ₩7,959 | +3.66% | 208.4만 |
|---|
| 2026.04.23 | ₩8,187 | ₩8,453 | ₩7,685 | ₩7,732 | -5.56% | 187.1만 |
|---|
| 2026.04.22 | ₩8,494 | ₩8,641 | ₩8,140 | ₩8,454 | -0.47% | 203.4만 |
|---|
| 2026.04.21 | ₩7,906 | ₩8,949 | ₩7,839 | ₩8,481 | +7.28% | 270.8만 |
|---|
| 2026.04.20 | ₩7,357 | ₩7,973 | ₩7,357 | ₩7,799 | +6.00% | 246.2만 |
|---|
| 2026.04.17 | ₩7,879 | ₩7,919 | ₩7,531 | ₩7,598 | -3.57% | 174.2만 |
|---|
| 2026.04.16 | ₩7,772 | ₩7,906 | ₩7,444 | ₩7,718 | -0.69% | 169.4만 |
|---|
| 2026.04.15 | ₩7,290 | ₩7,772 | ₩7,250 | ₩7,705 | +5.69% | 221만 |
|---|
| 2026.04.14 | ₩7,116 | ₩7,464 | ₩7,116 | ₩7,157 | +0.56% | 277.8만 |
|---|
| 2026.04.13 | ₩6,735 | ₩7,137 | ₩6,702 | ₩7,009 | +4.07% | 366.6만 |
|---|
| 2026.04.10 | ₩6,755 | ₩7,043 | ₩6,675 | ₩6,782 | +0.40% | 254.3만 |
|---|
| 2026.04.09 | ₩7,290 | ₩7,290 | ₩6,648 | ₩6,755 | -7.34% | 312.3만 |
|---|
| 2026.04.08 | ₩8,053 | ₩8,146 | ₩7,230 | ₩7,344 | -8.80% | 231.2만 |
|---|
| 2026.04.07 | ₩7,665 | ₩7,852 | ₩7,538 | ₩7,825 | +2.09% | 137.7만 |
|---|
| 2026.04.06 | ₩7,183 | ₩7,812 | ₩7,183 | ₩7,732 | +7.64% | 194.6만 |
|---|
| 2026.04.02 | ₩7,170 | ₩7,411 | ₩7,050 | ₩7,183 | +0.19% | 146.9만 |
|---|
| 2026.04.01 | ₩7,411 | ₩7,424 | ₩7,103 | ₩7,277 | -1.81% | 130.5만 |
|---|
| 2026.03.31 | ₩7,304 | ₩7,611 | ₩7,223 | ₩7,371 | +0.92% | 157.9만 |
|---|
| 2026.03.30 | ₩7,116 | ₩7,464 | ₩7,090 | ₩7,290 | +2.44% | 179.6만 |
|---|
| 2026.03.27 | ₩7,364 | ₩7,491 | ₩7,009 | ₩7,050 | -4.27% | 187.8만 |
|---|
| 2026.03.26 | ₩7,438 | ₩7,799 | ₩7,411 | ₩7,625 | +2.52% | 177.8만 |
|---|
| 2026.03.25 | ₩7,692 | ₩7,879 | ₩7,317 | ₩7,491 | -2.61% | 162.3만 |
|---|
| 2026.03.24 | ₩8,334 | ₩8,334 | ₩7,625 | ₩7,638 | -8.35% | 258.8만 |
|---|
| 2026.03.23 | ₩8,722 | ₩8,722 | ₩8,160 | ₩8,468 | -2.91% | 203.7만 |
|---|
| 2026.03.20 | ₩8,401 | ₩8,628 | ₩8,120 | ₩8,441 | +0.48% | 1146.6만 |
|---|
| 2026.03.19 | ₩8,200 | ₩8,568 | ₩8,200 | ₩8,441 | +2.94% | 224.4만 |
|---|
| 2026.03.18 | ₩8,106 | ₩8,494 | ₩7,999 | ₩8,280 | +2.15% | 236만 |
|---|
| 2026.03.17 | ₩8,427 | ₩8,936 | ₩8,213 | ₩8,267 | -1.90% | 223.2만 |
|---|
| 2026.03.16 | ₩8,962 | ₩9,003 | ₩8,307 | ₩8,427 | -5.97% | 300.3만 |
|---|
| 2026.03.13 | ₩9,203 | ₩9,344 | ₩8,818 | ₩9,123 | -0.87% | 153.5만 |
|---|
| 2026.03.12 | ₩9,283 | ₩9,591 | ₩9,190 | ₩9,283 | 0.00% | 157.6만 |
|---|
| 2026.03.11 | ₩8,735 | ₩9,404 | ₩8,668 | ₩9,391 | +7.50% | 170.3만 |
|---|
| 2026.03.10 | ₩8,949 | ₩8,949 | ₩8,407 | ₩8,695 | -2.84% | 185.5만 |
|---|
| 2026.03.09 | ₩9,364 | ₩9,364 | ₩8,762 | ₩8,882 | -5.14% | 195.6만 |
|---|
| 2026.03.06 | ₩9,350 | ₩9,498 | ₩9,043 | ₩9,457 | +1.14% | 154.5만 |
|---|
| 2026.03.05 | ₩8,909 | ₩9,498 | ₩8,909 | ₩9,417 | +5.71% | 220.5만 |
|---|
| 2026.03.04 | ₩8,815 | ₩9,143 | ₩8,628 | ₩8,949 | +1.52% | 162.6만 |
|---|
| 2026.03.03 | ₩8,200 | ₩9,123 | ₩8,173 | ₩8,815 | +7.50% | 192.6만 |
|---|
| 2026.03.02 | ₩8,173 | ₩8,548 | ₩8,160 | ₩8,374 | +2.45% | 186.1만 |
|---|
| 2026.02.27 | ₩8,253 | ₩8,394 | ₩7,932 | ₩8,320 | +0.81% | 199.9만 |
|---|
| 2026.02.26 | ₩8,494 | ₩8,962 | ₩8,307 | ₩8,548 | +0.63% | 182.1만 |
|---|
| 2026.02.25 | ₩8,267 | ₩8,394 | ₩7,919 | ₩8,387 | +1.46% | 183.3만 |
|---|
| 2026.02.24 | ₩8,120 | ₩8,427 | ₩7,959 | ₩8,187 | +0.82% | 218.8만 |
|---|
| 2026.02.23 | ₩8,708 | ₩8,768 | ₩8,120 | ₩8,187 | -5.99% | 236.8만 |
|---|
| 2026.02.20 | ₩9,457 | ₩9,845 | ₩8,775 | ₩8,789 | -7.07% | 210.5만 |
|---|
| 2026.02.19 | ₩9,498 | ₩9,618 | ₩9,270 | ₩9,484 | -0.14% | 112만 |
|---|
| 2026.02.18 | ₩9,431 | ₩9,725 | ₩9,203 | ₩9,551 | +1.28% | 160.3만 |
|---|
| 2026.02.17 | ₩9,564 | ₩9,738 | ₩9,136 | ₩9,457 | -1.12% | 215.4만 |
|---|
| 2026.02.13 | ₩9,538 | ₩9,845 | ₩9,370 | ₩9,605 | +0.70% | 202.7만 |
|---|
| 2026.02.12 | ₩9,926 | ₩10,140 | ₩9,444 | ₩9,484 | -4.45% | 262.3만 |
|---|
| 2026.02.11 | ₩10,608 | ₩11,638 | ₩9,631 | ₩9,872 | -6.94% | 659.1만 |
|---|
| 2026.02.10 | ₩14,487 | ₩15,196 | ₩13,825 | ₩13,898 | -4.06% | 327.1만 |
|---|
| 2026.02.09 | ₩14,407 | ₩14,621 | ₩14,166 | ₩14,393 | -0.09% | 134.9만 |
|---|
| 2026.02.06 | ₩14,139 | ₩14,541 | ₩13,678 | ₩14,460 | +2.27% | 166.4만 |
|---|
| 2026.02.05 | ₩14,862 | ₩15,203 | ₩13,952 | ₩14,059 | -5.40% | 143.9만 |
|---|
| 2026.02.04 | ₩13,939 | ₩14,915 | ₩13,644 | ₩14,768 | +5.95% | 166.3만 |
|---|
| 2026.02.03 | ₩15,437 | ₩15,671 | ₩14,026 | ₩14,260 | -7.63% | 154.2만 |
|---|
| 2026.02.02 | ₩15,704 | ₩16,333 | ₩15,517 | ₩15,785 | +0.51% | 127.8만 |
|---|
| 2026.01.30 | ₩15,637 | ₩16,146 | ₩15,423 | ₩15,945 | +1.97% | 132만 |
|---|
| 2026.01.29 | ₩16,453 | ₩16,558 | ₩15,544 | ₩15,691 | -4.63% | 153만 |
|---|
| 2026.01.28 | ₩16,962 | ₩17,211 | ₩16,641 | ₩16,761 | -1.18% | 109.5만 |
|---|
| 2026.01.27 | ₩17,323 | ₩17,323 | ₩16,587 | ₩16,855 | -2.70% | 94만 |
|---|
| 2026.01.26 | ₩17,002 | ₩17,403 | ₩16,694 | ₩17,323 | +1.89% | 90만 |
|---|
| 2026.01.23 | ₩17,577 | ₩17,818 | ₩16,948 | ₩17,002 | -3.27% | 95.3만 |
|---|
| 2026.01.22 | ₩16,989 | ₩17,604 | ₩16,902 | ₩17,524 | +3.15% | 123.6만 |
|---|
| 2026.01.21 | ₩16,721 | ₩17,109 | ₩16,721 | ₩16,815 | +0.56% | 97.4만 |
|---|
| 2026.01.20 | ₩16,433 | ₩16,828 | ₩16,387 | ₩16,734 | +1.83% | 130.5만 |
|---|
| 2026.01.16 | ₩17,831 | ₩17,831 | ₩16,868 | ₩16,908 | -5.18% | 178.4만 |
|---|
| 2026.01.15 | ₩18,112 | ₩18,112 | ₩17,684 | ₩17,791 | -1.77% | 67.9만 |
|---|
| 2026.01.14 | ₩18,179 | ₩18,681 | ₩18,032 | ₩18,099 | -0.44% | 100.8만 |
|---|
| 2026.01.13 | ₩18,206 | ₩18,366 | ₩17,684 | ₩18,286 | +0.44% | 134.5만 |
|---|
| 2026.01.12 | ₩18,848 | ₩19,069 | ₩18,233 | ₩18,607 | -1.28% | 85만 |
|---|
| 2026.01.09 | ₩19,035 | ₩19,169 | ₩18,440 | ₩18,848 | -0.98% | 66.9만 |
|---|
| 2026.01.08 | ₩19,303 | ₩19,530 | ₩18,875 | ₩19,035 | -1.39% | 74.4만 |
|---|
| 2026.01.07 | ₩19,196 | ₩19,604 | ₩19,169 | ₩19,544 | +1.81% | 90.4만 |
|---|
| 2026.01.06 | ₩18,741 | ₩19,316 | ₩18,701 | ₩19,209 | +2.50% | 87.5만 |
|---|
| 2026.01.05 | ₩18,380 | ₩19,396 | ₩18,259 | ₩18,794 | +2.26% | 108.9만 |
|---|
| 2026.01.02 | ₩20,346 | ₩20,346 | ₩19,062 | ₩19,089 | -6.18% | 103.6만 |
|---|
| 2025.12.31 | ₩20,868 | ₩20,868 | ₩20,293 | ₩20,333 | -2.56% | 75.2만 |
|---|
| 2025.12.30 | ₩20,547 | ₩21,068 | ₩20,386 | ₩20,895 | +1.69% | 94.1만 |
|---|
| 2025.12.29 | ₩20,533 | ₩20,767 | ₩20,533 | ₩20,614 | +0.39% | 56.9만 |
|---|
| 2025.12.26 | ₩20,467 | ₩20,627 | ₩20,359 | ₩20,600 | +0.65% | 42.8만 |
|---|
| 2025.12.24 | ₩20,560 | ₩20,560 | ₩20,306 | ₩20,507 | -0.26% | 35.3만 |
|---|
| 2025.12.23 | ₩20,587 | ₩20,667 | ₩20,145 | ₩20,440 | -0.71% | 80.8만 |
|---|
| 2025.12.22 | ₩20,734 | ₩21,269 | ₩20,681 | ₩20,734 | 0.00% | 90.5만 |
|---|
| 2025.12.19 | ₩20,801 | ₩20,901 | ₩20,346 | ₩20,721 | -0.39% | 485.3만 |
|---|
| 2025.12.18 | ₩21,082 | ₩21,523 | ₩20,854 | ₩20,948 | -0.63% | 107.6만 |
|---|
| 2025.12.17 | ₩20,948 | ₩21,376 | ₩20,747 | ₩20,921 | -0.13% | 99만 |
|---|
| 2025.12.16 | ₩20,788 | ₩21,256 | ₩20,600 | ₩21,015 | +1.09% | 91.9만 |
|---|
| 2025.12.15 | ₩21,711 | ₩21,938 | ₩20,881 | ₩21,002 | -3.27% | 137.9만 |
|---|
| 2025.12.12 | ₩21,938 | ₩22,145 | ₩21,657 | ₩21,871 | -0.30% | 87.5만 |
|---|
| 2025.12.11 | ₩22,259 | ₩22,580 | ₩21,570 | ₩21,884 | -1.68% | 102.8만 |
|---|
| 2025.12.10 | ₩21,630 | ₩22,339 | ₩21,483 | ₩22,339 | +3.28% | 94.2만 |
|---|
| 2025.12.09 | ₩21,403 | ₩21,777 | ₩21,336 | ₩21,657 | +1.19% | 87.6만 |
|---|
| 2025.12.08 | ₩21,537 | ₩21,781 | ₩21,042 | ₩21,523 | -0.06% | 98.8만 |
|---|
| 2025.12.05 | ₩21,884 | ₩21,894 | ₩21,262 | ₩21,363 | -2.38% | 79.1만 |
|---|
| 2025.12.04 | ₩21,510 | ₩21,724 | ₩21,256 | ₩21,563 | +0.25% | 112.9만 |
|---|
| 2025.12.03 | ₩20,587 | ₩21,657 | ₩20,453 | ₩21,483 | +4.35% | 131.5만 |
|---|
| 2025.12.02 | ₩20,761 | ₩21,055 | ₩20,627 | ₩20,721 | -0.19% | 76.1만 |
|---|
| 2025.12.01 | ₩20,654 | ₩21,042 | ₩20,333 | ₩20,627 | -0.13% | 114.6만 |
|---|
| 2025.11.28 | ₩20,988 | ₩21,216 | ₩20,747 | ₩20,975 | -0.06% | 56.4만 |
|---|
| 2025.11.26 | ₩20,533 | ₩21,563 | ₩20,533 | ₩20,747 | +1.04% | 126만 |
|---|
| 2025.11.25 | ₩19,878 | ₩20,547 | ₩19,570 | ₩20,507 | +3.16% | 190.3만 |
|---|
| 2025.11.24 | ₩18,540 | ₩19,089 | ₩18,313 | ₩18,995 | +2.45% | 126만 |
|---|
| 2025.11.21 | ₩18,313 | ₩18,641 | ₩17,938 | ₩18,607 | +1.61% | 108.9만 |
|---|
| 2025.11.20 | ₩18,313 | ₩18,728 | ₩18,179 | ₩18,380 | +0.37% | 109.9만 |
|---|
| 2025.11.19 | ₩17,992 | ₩18,393 | ₩17,671 | ₩18,166 | +0.97% | 139.3만 |
|---|
| 2025.11.18 | ₩17,805 | ₩18,099 | ₩17,672 | ₩18,019 | +1.20% | 102.4만 |
|---|
| 2025.11.17 | ₩18,674 | ₩18,674 | ₩17,938 | ₩18,005 | -3.58% | 128.1만 |
|---|
| 2025.11.14 | ₩18,179 | ₩18,794 | ₩18,019 | ₩18,768 | +3.24% | 251.5만 |
|---|
| 2025.11.13 | ₩18,687 | ₩18,899 | ₩18,286 | ₩18,420 | -1.43% | 150.4만 |
|---|
| 2025.11.12 | ₩19,115 | ₩19,222 | ₩18,701 | ₩18,728 | -2.03% | 120.1만 |
|---|
| 2025.11.11 | ₩18,794 | ₩19,115 | ₩18,607 | ₩18,982 | +1.00% | 109.9만 |
|---|
| 2025.11.10 | ₩19,263 | ₩19,329 | ₩18,701 | ₩18,781 | -2.50% | 144.9만 |
|---|
| 2025.11.07 | ₩19,115 | ₩19,169 | ₩18,687 | ₩18,995 | -0.63% | 145만 |
|---|
| 2025.11.06 | ₩19,049 | ₩19,731 | ₩18,901 | ₩19,263 | +1.12% | 162만 |
|---|
| 2025.11.05 | ₩21,015 | ₩21,015 | ₩18,995 | ₩19,062 | -9.29% | 428.9만 |
|---|
| 2025.11.04 | ₩24,520 | ₩24,707 | ₩23,717 | ₩23,811 | -2.89% | 147.6만 |
|---|
| 2025.11.03 | ₩24,787 | ₩25,015 | ₩24,406 | ₩24,988 | +0.81% | 69.5만 |
|---|
| 2025.10.31 | ₩24,466 | ₩25,041 | ₩24,072 | ₩24,760 | +1.20% | 60.7만 |
|---|
| 2025.10.30 | ₩24,306 | ₩25,175 | ₩24,252 | ₩24,399 | +0.39% | 75.6만 |
|---|
| 2025.10.29 | ₩24,787 | ₩25,102 | ₩24,138 | ₩24,453 | -1.35% | 100.3만 |
|---|
| 2025.10.28 | ₩25,282 | ₩25,871 | ₩25,028 | ₩25,322 | +0.16% | 61.6만 |
|---|
| 2025.10.27 | ₩25,683 | ₩25,710 | ₩25,102 | ₩25,202 | -1.88% | 53.8만 |
|---|
| 2025.10.24 | ₩25,670 | ₩25,871 | ₩25,309 | ₩25,657 | -0.05% | 47만 |
|---|
| 2025.10.23 | ₩25,550 | ₩25,871 | ₩25,269 | ₩25,309 | -0.94% | 47.5만 |
|---|
| 2025.10.22 | ₩25,550 | ₩26,299 | ₩25,242 | ₩25,643 | +0.37% | 83.8만 |
|---|
| 2025.10.21 | ₩25,095 | ₩26,540 | ₩24,881 | ₩25,764 | +2.67% | 78.7만 |
|---|
| 2025.10.20 | ₩24,132 | ₩25,135 | ₩24,132 | ₩25,122 | +4.10% | 52.2만 |
|---|
| 2025.10.17 | ₩23,864 | ₩24,252 | ₩23,864 | ₩24,038 | +0.73% | 50.8만 |
|---|
| 2025.10.16 | ₩24,560 | ₩24,894 | ₩24,051 | ₩24,132 | -1.74% | 56.4만 |
|---|
| 2025.10.15 | ₩24,908 | ₩24,948 | ₩24,279 | ₩24,573 | -1.34% | 67.6만 |
|---|
| 2025.10.14 | ₩24,560 | ₩25,168 | ₩24,306 | ₩24,720 | +0.65% | 97.2만 |
|---|
| 2025.10.13 | ₩25,242 | ₩25,349 | ₩24,227 | ₩25,041 | -0.79% | 81.5만 |
|---|
| 2025.10.10 | ₩25,951 | ₩26,145 | ₩24,248 | ₩24,908 | -4.02% | 141.6만 |
|---|