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 | ₩17,637 | ₩18,426 | ₩17,370 | ₩18,373 | +4.17% | 139.1만 |
| 2026.10.08 | ₩16,808 | ₩17,619 | ₩16,612 | ₩17,330 | +3.10% | 200.4만 |
| 2026.10.07 | ₩16,073 | ₩16,942 | ₩15,886 | ₩16,701 | +3.91% | 245.7만 |
| 2026.10.06 | ₩16,835 | ₩17,504 | ₩15,979 | ₩16,407 | -2.54% | 153.4만 |
| 2026.10.05 | ₩16,521 | ₩16,782 | ₩16,300 | ₩16,528 | +0.04% | 143만 |
| 2026.10.02 | ₩16,273 | ₩16,782 | ₩16,120 | ₩16,300 | +0.16% | 124만 |
| 2026.10.01 | ₩16,608 | ₩16,875 | ₩15,819 | ₩16,126 | -2.90% | 131.8만 |
| 2026.09.30 | ₩15,886 | ₩16,842 | ₩15,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,340 |
| +2.86% |
| 153만 |
| 2026.09.29 | ₩15,779 | ₩15,872 | ₩15,110 | ₩15,652 | -0.81% | 102.7만 |
|---|
| 2026.09.28 | ₩14,883 | ₩16,019 | ₩14,883 | ₩15,779 | +6.02% | 97.7만 |
|---|
| 2026.09.25 | ₩17,156 | ₩17,156 | ₩15,505 | ₩15,538 | -9.43% | 181.6만 |
|---|
| 2026.09.24 | ₩17,450 | ₩17,718 | ₩16,929 | ₩17,183 | -1.53% | 110만 |
|---|
| 2026.09.23 | ₩17,437 | ₩17,664 | ₩16,594 | ₩17,504 | +0.38% | 135.5만 |
|---|
| 2026.09.22 | ₩17,113 | ₩17,283 | ₩16,113 | ₩17,183 | +0.41% | 176.9만 |
|---|
| 2026.09.21 | ₩16,140 | ₩16,806 | ₩15,912 | ₩16,675 | +3.31% | 148만 |
|---|
| 2026.09.18 | ₩16,875 | ₩17,022 | ₩15,725 | ₩16,006 | -5.15% | 554.1만 |
|---|
| 2026.09.17 | ₩16,407 | ₩17,210 | ₩15,899 | ₩16,594 | +1.14% | 172만 |
|---|
| 2026.09.16 | ₩16,414 | ₩17,089 | ₩16,154 | ₩16,661 | +1.51% | 188.6만 |
|---|
| 2026.09.15 | ₩16,207 | ₩17,263 | ₩15,926 | ₩16,661 | +2.81% | 279.4만 |
|---|
| 2026.09.14 | ₩14,201 | ₩17,330 | ₩14,201 | ₩17,103 | +20.43% | 399.9만 |
|---|
| 2026.09.11 | ₩14,040 | ₩14,107 | ₩13,532 | ₩13,786 | -1.81% | 123만 |
|---|
| 2026.09.10 | ₩13,960 | ₩14,482 | ₩13,953 | ₩14,040 | +0.57% | 115만 |
|---|
| 2026.09.09 | ₩13,974 | ₩14,629 | ₩13,867 | ₩14,121 | +1.05% | 179.6만 |
|---|
| 2026.09.08 | ₩14,455 | ₩14,549 | ₩13,626 | ₩13,987 | -3.24% | 202.7만 |
|---|
| 2026.09.04 | ₩15,017 | ₩15,164 | ₩14,549 | ₩14,709 | -2.05% | 191.5만 |
|---|
| 2026.09.03 | ₩15,230 | ₩15,444 | ₩14,736 | ₩15,337 | +0.70% | 204.3만 |
|---|
| 2026.09.02 | ₩15,859 | ₩16,033 | ₩14,709 | ₩14,803 | -6.66% | 304.2만 |
|---|
| 2026.09.01 | ₩17,303 | ₩17,617 | ₩16,039 | ₩16,060 | -7.19% | 204.8만 |
|---|
| 2026.08.31 | ₩17,504 | ₩18,199 | ₩17,330 | ₩17,998 | +2.83% | 137.8만 |
|---|
| 2026.08.28 | ₩17,597 | ₩18,170 | ₩17,323 | ₩17,771 | +0.99% | 143.3만 |
|---|
| 2026.08.27 | ₩17,250 | ₩18,480 | ₩16,514 | ₩18,052 | +4.65% | 263.7만 |
|---|
| 2026.08.26 | ₩15,364 | ₩16,060 | ₩14,869 | ₩15,765 | +2.61% | 104.6만 |
|---|
| 2026.08.25 | ₩16,340 | ₩16,548 | ₩15,745 | ₩16,220 | -0.74% | 120만 |
|---|
| 2026.08.24 | ₩16,006 | ₩16,394 | ₩15,690 | ₩16,300 | +1.84% | 142만 |
|---|
| 2026.08.21 | ₩15,765 | ₩15,912 | ₩15,170 | ₩15,846 | +0.51% | 155.7만 |
|---|
| 2026.08.20 | ₩16,180 | ₩16,621 | ₩15,672 | ₩15,839 | -2.11% | 142.4만 |
|---|
| 2026.08.19 | ₩16,835 | ₩17,236 | ₩15,902 | ₩16,320 | -3.06% | 102.7만 |
|---|
| 2026.08.18 | ₩16,701 | ₩17,290 | ₩16,668 | ₩16,835 | +0.80% | 207.2만 |
|---|
| 2026.08.17 | ₩17,196 | ₩17,197 | ₩16,394 | ₩16,541 | -3.81% | 161.6만 |
|---|
| 2026.08.14 | ₩18,426 | ₩18,587 | ₩17,002 | ₩17,383 | -5.66% | 170.1만 |
|---|
| 2026.08.13 | ₩16,581 | ₩18,480 | ₩16,287 | ₩18,426 | +11.13% | 215.1만 |
|---|
| 2026.08.12 | ₩17,383 | ₩17,624 | ₩15,632 | ₩16,407 | -5.62% | 307.5만 |
|---|
| 2026.08.11 | ₩17,149 | ₩19,784 | ₩17,062 | ₩17,891 | +4.33% | 684만 |
|---|
| 2026.08.10 | ₩15,244 | ₩15,819 | ₩15,043 | ₩15,525 | +1.84% | 337.1만 |
|---|
| 2026.08.07 | ₩14,268 | ₩15,505 | ₩14,000 | ₩15,471 | +8.43% | 208.7만 |
|---|
| 2026.08.06 | ₩13,912 | ₩14,368 | ₩13,452 | ₩13,880 | -0.23% | 213.2만 |
|---|
| 2026.08.05 | ₩14,655 | ₩15,184 | ₩14,228 | ₩14,522 | -0.91% | 251.3만 |
|---|
| 2026.08.04 | ₩13,559 | ₩14,462 | ₩13,519 | ₩14,415 | +6.31% | 259.6만 |
|---|
| 2026.08.03 | ₩13,345 | ₩13,813 | ₩13,265 | ₩13,612 | +2.00% | 146.2만 |
|---|
| 2026.07.31 | ₩12,476 | ₩13,178 | ₩12,463 | ₩12,904 | +3.43% | 134.6만 |
|---|
| 2026.07.30 | ₩12,155 | ₩12,763 | ₩11,600 | ₩12,676 | +4.29% | 242.9만 |
|---|
| 2026.07.29 | ₩12,971 | ₩13,332 | ₩12,416 | ₩12,556 | -3.20% | 297.9만 |
|---|
| 2026.07.28 | ₩12,984 | ₩13,579 | ₩12,770 | ₩12,850 | -1.03% | 257.9만 |
|---|
| 2026.07.27 | ₩12,884 | ₩13,399 | ₩12,662 | ₩12,864 | -0.16% | 263.2만 |
|---|
| 2026.07.24 | ₩12,984 | ₩13,171 | ₩12,556 | ₩12,690 | -2.27% | 134.9만 |
|---|
| 2026.07.23 | ₩13,439 | ₩13,626 | ₩12,757 | ₩12,783 | -4.88% | 188.6만 |
|---|
| 2026.07.22 | ₩14,281 | ₩14,742 | ₩12,825 | ₩13,251 | -7.21% | 286.8만 |
|---|
| 2026.07.21 | ₩14,923 | ₩15,331 | ₩13,586 | ₩14,187 | -4.93% | 349.8만 |
|---|
| 2026.07.20 | ₩16,160 | ₩16,594 | ₩15,899 | ₩15,979 | -1.12% | 255.5만 |
|---|
| 2026.07.17 | ₩15,966 | ₩16,875 | ₩15,939 | ₩16,314 | +2.18% | 191.2만 |
|---|
| 2026.07.16 | ₩16,862 | ₩16,915 | ₩16,100 | ₩16,273 | -3.49% | 208만 |
|---|
| 2026.07.15 | ₩17,517 | ₩18,386 | ₩16,314 | ₩16,380 | -6.49% | 269.4만 |
|---|
| 2026.07.14 | ₩15,137 | ₩17,791 | ₩14,910 | ₩17,343 | +14.58% | 371.6만 |
|---|
| 2026.07.13 | ₩15,137 | ₩16,046 | ₩14,990 | ₩15,939 | +5.30% | 334.3만 |
|---|
| 2026.07.10 | ₩15,578 | ₩15,789 | ₩14,803 | ₩14,936 | -4.12% | 255만 |
|---|
| 2026.07.09 | ₩14,736 | ₩15,331 | ₩14,214 | ₩15,257 | +3.54% | 275.8만 |
|---|
| 2026.07.08 | ₩14,337 | ₩15,430 | ₩14,337 | ₩15,351 | +7.07% | 410.2만 |
|---|
| 2026.07.07 | ₩14,067 | ₩15,866 | ₩13,813 | ₩14,976 | +6.46% | 691.9만 |
|---|
| 2026.07.06 | ₩12,075 | ₩14,147 | ₩12,075 | ₩14,040 | +16.28% | 383.3만 |
|---|
| 2026.07.02 | ₩12,035 | ₩12,723 | ₩11,961 | ₩12,422 | +3.22% | 246.7만 |
|---|
| 2026.07.01 | ₩11,165 | ₩12,262 | ₩11,165 | ₩11,995 | +7.43% | 362.5만 |
|---|
| 2026.06.30 | ₩10,310 | ₩10,891 | ₩10,203 | ₩10,831 | +5.06% | 165.3만 |
|---|
| 2026.06.29 | ₩10,390 | ₩10,764 | ₩10,296 | ₩10,457 | +0.64% | 194.4만 |
|---|
| 2026.06.26 | ₩9,414 | ₩10,336 | ₩9,213 | ₩10,176 | +8.10% | 498만 |
|---|
| 2026.06.25 | ₩9,280 | ₩9,668 | ₩9,213 | ₩9,454 | +1.87% | 116.5만 |
|---|
| 2026.06.24 | ₩8,999 | ₩9,481 | ₩8,966 | ₩9,467 | +5.20% | 148만 |
|---|
| 2026.06.23 | ₩8,491 | ₩9,166 | ₩8,491 | ₩8,999 | +5.98% | 244만 |
|---|
| 2026.06.22 | ₩8,852 | ₩9,098 | ₩8,397 | ₩8,478 | -4.23% | 215.6만 |
|---|
| 2026.06.18 | ₩9,053 | ₩9,173 | ₩8,625 | ₩8,999 | -0.59% | 406.1만 |
|---|
| 2026.06.17 | ₩9,133 | ₩9,514 | ₩8,932 | ₩9,053 | -0.88% | 204.2만 |
|---|
| 2026.06.16 | ₩9,521 | ₩9,842 | ₩9,206 | ₩9,267 | -2.67% | 165.1만 |
|---|
| 2026.06.15 | ₩9,895 | ₩10,082 | ₩9,494 | ₩9,588 | -3.11% | 190.9만 |
|---|
| 2026.06.12 | ₩9,507 | ₩9,781 | ₩9,240 | ₩9,547 | +0.42% | 127.9만 |
|---|
| 2026.06.11 | ₩9,387 | ₩9,748 | ₩9,120 | ₩9,534 | +1.57% | 155.5만 |
|---|
| 2026.06.10 | ₩9,347 | ₩9,748 | ₩9,253 | ₩9,641 | +3.15% | 127.5만 |
|---|
| 2026.06.09 | ₩9,588 | ₩9,828 | ₩9,013 | ₩9,494 | -0.98% | 158.3만 |
|---|
| 2026.06.08 | ₩9,909 | ₩10,163 | ₩9,788 | ₩9,815 | -0.94% | 115.5만 |
|---|
| 2026.06.05 | ₩10,417 | ₩10,631 | ₩9,822 | ₩10,042 | -3.59% | 162.4만 |
|---|
| 2026.06.04 | ₩10,550 | ₩10,657 | ₩10,173 | ₩10,417 | -1.27% | 151.2만 |
|---|
| 2026.06.03 | ₩10,911 | ₩11,005 | ₩10,109 | ₩10,249 | -6.07% | 232.5만 |
|---|
| 2026.06.02 | ₩10,831 | ₩11,279 | ₩10,671 | ₩11,272 | +4.07% | 241.6만 |
|---|
| 2026.06.01 | ₩11,393 | ₩11,981 | ₩11,145 | ₩11,687 | +2.58% | 284.5만 |
|---|
| 2026.05.29 | ₩10,029 | ₩11,399 | ₩10,029 | ₩11,206 | +11.73% | 452.9만 |
|---|
| 2026.05.28 | ₩9,534 | ₩10,022 | ₩9,380 | ₩9,949 | +4.35% | 150.4만 |
|---|
| 2026.05.27 | ₩9,400 | ₩9,668 | ₩9,313 | ₩9,414 | +0.14% | 154.1만 |
|---|
| 2026.05.26 | ₩9,641 | ₩10,009 | ₩9,474 | ₩9,614 | -0.28% | 191.4만 |
|---|
| 2026.05.22 | ₩9,481 | ₩9,962 | ₩9,481 | ₩9,721 | +2.54% | 173.3만 |
|---|
| 2026.05.21 | ₩9,614 | ₩9,628 | ₩9,160 | ₩9,467 | -1.53% | 225.9만 |
|---|
| 2026.05.20 | ₩9,053 | ₩9,788 | ₩8,825 | ₩9,775 | +7.98% | 239만 |
|---|
| 2026.05.19 | ₩8,966 | ₩9,660 | ₩8,932 | ₩9,307 | +3.80% | 255만 |
|---|
| 2026.05.18 | ₩8,531 | ₩9,166 | ₩8,317 | ₩8,999 | +5.49% | 222.1만 |
|---|
| 2026.05.15 | ₩8,424 | ₩8,792 | ₩8,357 | ₩8,692 | +3.17% | 125.3만 |
|---|
| 2026.05.14 | ₩8,157 | ₩8,531 | ₩8,036 | ₩8,331 | +2.13% | 142.8만 |
|---|
| 2026.05.13 | ₩8,598 | ₩8,598 | ₩8,090 | ₩8,264 | -3.89% | 171.5만 |
|---|
| 2026.05.12 | ₩8,785 | ₩8,892 | ₩8,484 | ₩8,785 | 0.00% | 176.5만 |
|---|
| 2026.05.11 | ₩9,066 | ₩9,227 | ₩8,297 | ₩8,518 | -6.05% | 224.5만 |
|---|
| 2026.05.08 | ₩8,825 | ₩9,387 | ₩8,478 | ₩9,227 | +4.55% | 231.6만 |
|---|
| 2026.05.07 | ₩9,160 | ₩9,414 | ₩8,718 | ₩8,972 | -2.04% | 201.1만 |
|---|
| 2026.05.06 | ₩9,033 | ₩9,360 | ₩8,712 | ₩8,785 | -2.74% | 349.4만 |
|---|
| 2026.05.05 | ₩8,759 | ₩9,166 | ₩8,693 | ₩8,932 | +1.98% | 283.8만 |
|---|
| 2026.05.04 | ₩8,491 | ₩9,019 | ₩8,464 | ₩8,678 | +2.20% | 219.7만 |
|---|
| 2026.05.01 | ₩8,130 | ₩8,571 | ₩8,043 | ₩8,491 | +4.44% | 292.2만 |
|---|
| 2026.04.30 | ₩7,756 | ₩8,003 | ₩7,749 | ₩7,889 | +1.72% | 134.4만 |
|---|
| 2026.04.29 | ₩7,836 | ₩7,883 | ₩7,669 | ₩7,823 | -0.17% | 175.5만 |
|---|
| 2026.04.28 | ₩8,074 | ₩8,344 | ₩7,769 | ₩7,782 | -3.61% | 146.2만 |
|---|
| 2026.04.27 | ₩7,756 | ₩8,077 | ₩7,689 | ₩7,996 | +3.10% | 153.5만 |
|---|
| 2026.04.24 | ₩7,675 | ₩7,956 | ₩7,595 | ₩7,956 | +3.66% | 208.4만 |
|---|
| 2026.04.23 | ₩8,184 | ₩8,450 | ₩7,682 | ₩7,729 | -5.56% | 187.1만 |
|---|
| 2026.04.22 | ₩8,491 | ₩8,638 | ₩8,137 | ₩8,451 | -0.47% | 203.4만 |
|---|
| 2026.04.21 | ₩7,903 | ₩8,946 | ₩7,836 | ₩8,478 | +7.28% | 270.8만 |
|---|
| 2026.04.20 | ₩7,354 | ₩7,970 | ₩7,354 | ₩7,796 | +6.00% | 246.2만 |
|---|
| 2026.04.17 | ₩7,876 | ₩7,916 | ₩7,528 | ₩7,595 | -3.57% | 174.2만 |
|---|
| 2026.04.16 | ₩7,769 | ₩7,903 | ₩7,441 | ₩7,716 | -0.69% | 169.4만 |
|---|
| 2026.04.15 | ₩7,288 | ₩7,769 | ₩7,248 | ₩7,702 | +5.69% | 221만 |
|---|
| 2026.04.14 | ₩7,114 | ₩7,461 | ₩7,114 | ₩7,154 | +0.56% | 277.8만 |
|---|
| 2026.04.13 | ₩6,733 | ₩7,134 | ₩6,699 | ₩7,007 | +4.07% | 366.6만 |
|---|
| 2026.04.10 | ₩6,753 | ₩7,040 | ₩6,673 | ₩6,780 | +0.40% | 254.3만 |
|---|
| 2026.04.09 | ₩7,288 | ₩7,288 | ₩6,646 | ₩6,753 | -7.34% | 312.3만 |
|---|
| 2026.04.08 | ₩8,050 | ₩8,143 | ₩7,227 | ₩7,341 | -8.80% | 231.2만 |
|---|
| 2026.04.07 | ₩7,662 | ₩7,849 | ₩7,535 | ₩7,823 | +2.09% | 137.7만 |
|---|
| 2026.04.06 | ₩7,181 | ₩7,809 | ₩7,181 | ₩7,729 | +7.64% | 194.6만 |
|---|
| 2026.04.02 | ₩7,167 | ₩7,408 | ₩7,047 | ₩7,181 | +0.19% | 146.9만 |
|---|
| 2026.04.01 | ₩7,408 | ₩7,421 | ₩7,100 | ₩7,274 | -1.81% | 130.5만 |
|---|
| 2026.03.31 | ₩7,301 | ₩7,609 | ₩7,221 | ₩7,368 | +0.92% | 157.9만 |
|---|
| 2026.03.30 | ₩7,114 | ₩7,461 | ₩7,087 | ₩7,288 | +2.44% | 179.6만 |
|---|
| 2026.03.27 | ₩7,361 | ₩7,488 | ₩7,007 | ₩7,047 | -4.27% | 187.8만 |
|---|
| 2026.03.26 | ₩7,435 | ₩7,796 | ₩7,408 | ₩7,622 | +2.52% | 177.8만 |
|---|
| 2026.03.25 | ₩7,689 | ₩7,876 | ₩7,314 | ₩7,488 | -2.61% | 162.3만 |
|---|
| 2026.03.24 | ₩8,331 | ₩8,331 | ₩7,622 | ₩7,635 | -8.35% | 258.8만 |
|---|
| 2026.03.23 | ₩8,718 | ₩8,718 | ₩8,157 | ₩8,464 | -2.91% | 203.7만 |
|---|
| 2026.03.20 | ₩8,397 | ₩8,625 | ₩8,117 | ₩8,438 | +0.48% | 1146.6만 |
|---|
| 2026.03.19 | ₩8,197 | ₩8,565 | ₩8,197 | ₩8,438 | +2.94% | 224.4만 |
|---|
| 2026.03.18 | ₩8,103 | ₩8,491 | ₩7,996 | ₩8,277 | +2.15% | 236만 |
|---|
| 2026.03.17 | ₩8,424 | ₩8,932 | ₩8,210 | ₩8,264 | -1.90% | 223.2만 |
|---|
| 2026.03.16 | ₩8,959 | ₩8,999 | ₩8,304 | ₩8,424 | -5.97% | 300.3만 |
|---|
| 2026.03.13 | ₩9,200 | ₩9,340 | ₩8,815 | ₩9,120 | -0.87% | 153.5만 |
|---|
| 2026.03.12 | ₩9,280 | ₩9,588 | ₩9,186 | ₩9,280 | 0.00% | 157.6만 |
|---|
| 2026.03.11 | ₩8,732 | ₩9,400 | ₩8,665 | ₩9,387 | +7.50% | 170.3만 |
|---|
| 2026.03.10 | ₩8,946 | ₩8,946 | ₩8,404 | ₩8,692 | -2.84% | 185.5만 |
|---|
| 2026.03.09 | ₩9,360 | ₩9,360 | ₩8,759 | ₩8,879 | -5.14% | 195.6만 |
|---|
| 2026.03.06 | ₩9,347 | ₩9,494 | ₩9,039 | ₩9,454 | +1.14% | 154.5만 |
|---|
| 2026.03.05 | ₩8,906 | ₩9,494 | ₩8,906 | ₩9,414 | +5.71% | 220.5만 |
|---|
| 2026.03.04 | ₩8,812 | ₩9,140 | ₩8,625 | ₩8,946 | +1.52% | 162.6만 |
|---|
| 2026.03.03 | ₩8,197 | ₩9,120 | ₩8,170 | ₩8,812 | +7.50% | 192.6만 |
|---|
| 2026.03.02 | ₩8,170 | ₩8,545 | ₩8,157 | ₩8,371 | +2.45% | 186.1만 |
|---|
| 2026.02.27 | ₩8,250 | ₩8,391 | ₩7,929 | ₩8,317 | +0.81% | 199.9만 |
|---|
| 2026.02.26 | ₩8,491 | ₩8,959 | ₩8,304 | ₩8,545 | +0.63% | 182.1만 |
|---|
| 2026.02.25 | ₩8,264 | ₩8,391 | ₩7,916 | ₩8,384 | +1.46% | 183.3만 |
|---|
| 2026.02.24 | ₩8,117 | ₩8,424 | ₩7,956 | ₩8,184 | +0.82% | 218.8만 |
|---|
| 2026.02.23 | ₩8,705 | ₩8,765 | ₩8,117 | ₩8,184 | -5.99% | 236.8만 |
|---|
| 2026.02.20 | ₩9,454 | ₩9,842 | ₩8,772 | ₩8,785 | -7.07% | 210.5만 |
|---|
| 2026.02.19 | ₩9,494 | ₩9,614 | ₩9,267 | ₩9,481 | -0.14% | 112만 |
|---|
| 2026.02.18 | ₩9,427 | ₩9,721 | ₩9,200 | ₩9,547 | +1.28% | 160.3만 |
|---|
| 2026.02.17 | ₩9,561 | ₩9,735 | ₩9,133 | ₩9,454 | -1.12% | 215.4만 |
|---|
| 2026.02.13 | ₩9,534 | ₩9,842 | ₩9,367 | ₩9,601 | +0.70% | 202.7만 |
|---|
| 2026.02.12 | ₩9,922 | ₩10,136 | ₩9,440 | ₩9,481 | -4.45% | 262.3만 |
|---|
| 2026.02.11 | ₩10,604 | ₩11,633 | ₩9,628 | ₩9,868 | -6.94% | 659.1만 |
|---|
| 2026.02.10 | ₩14,482 | ₩15,190 | ₩13,820 | ₩13,893 | -4.06% | 327.1만 |
|---|
| 2026.02.09 | ₩14,401 | ₩14,615 | ₩14,161 | ₩14,388 | -0.09% | 134.9만 |
|---|
| 2026.02.06 | ₩14,134 | ₩14,535 | ₩13,673 | ₩14,455 | +2.27% | 166.4만 |
|---|
| 2026.02.05 | ₩14,856 | ₩15,197 | ₩13,947 | ₩14,054 | -5.40% | 143.9만 |
|---|
| 2026.02.04 | ₩13,933 | ₩14,910 | ₩13,639 | ₩14,762 | +5.95% | 166.3만 |
|---|
| 2026.02.03 | ₩15,431 | ₩15,665 | ₩14,020 | ₩14,254 | -7.63% | 154.2만 |
|---|
| 2026.02.02 | ₩15,698 | ₩16,327 | ₩15,511 | ₩15,779 | +0.51% | 127.8만 |
|---|
| 2026.01.30 | ₩15,632 | ₩16,140 | ₩15,418 | ₩15,939 | +1.97% | 132만 |
|---|
| 2026.01.29 | ₩16,447 | ₩16,552 | ₩15,538 | ₩15,685 | -4.63% | 153만 |
|---|
| 2026.01.28 | ₩16,955 | ₩17,204 | ₩16,635 | ₩16,755 | -1.18% | 109.5만 |
|---|
| 2026.01.27 | ₩17,316 | ₩17,316 | ₩16,581 | ₩16,848 | -2.70% | 94만 |
|---|
| 2026.01.26 | ₩16,996 | ₩17,397 | ₩16,688 | ₩17,316 | +1.89% | 90만 |
|---|
| 2026.01.23 | ₩17,571 | ₩17,811 | ₩16,942 | ₩16,996 | -3.27% | 95.3만 |
|---|
| 2026.01.22 | ₩16,982 | ₩17,597 | ₩16,895 | ₩17,517 | +3.15% | 123.6만 |
|---|
| 2026.01.21 | ₩16,715 | ₩17,103 | ₩16,715 | ₩16,808 | +0.56% | 97.4만 |
|---|
| 2026.01.20 | ₩16,427 | ₩16,822 | ₩16,380 | ₩16,728 | +1.83% | 130.5만 |
|---|
| 2026.01.16 | ₩17,825 | ₩17,825 | ₩16,862 | ₩16,902 | -5.18% | 178.4만 |
|---|
| 2026.01.15 | ₩18,105 | ₩18,105 | ₩17,678 | ₩17,784 | -1.77% | 67.9만 |
|---|
| 2026.01.14 | ₩18,172 | ₩18,674 | ₩18,025 | ₩18,092 | -0.44% | 100.8만 |
|---|
| 2026.01.13 | ₩18,199 | ₩18,359 | ₩17,678 | ₩18,279 | +0.44% | 134.5만 |
|---|
| 2026.01.12 | ₩18,841 | ₩19,062 | ₩18,226 | ₩18,600 | -1.28% | 85만 |
|---|
| 2026.01.09 | ₩19,028 | ₩19,162 | ₩18,433 | ₩18,841 | -0.98% | 66.9만 |
|---|
| 2026.01.08 | ₩19,296 | ₩19,523 | ₩18,868 | ₩19,028 | -1.39% | 74.4만 |
|---|
| 2026.01.07 | ₩19,189 | ₩19,596 | ₩19,162 | ₩19,536 | +1.81% | 90.4만 |
|---|
| 2026.01.06 | ₩18,734 | ₩19,309 | ₩18,694 | ₩19,202 | +2.50% | 87.5만 |
|---|
| 2026.01.05 | ₩18,373 | ₩19,389 | ₩18,253 | ₩18,787 | +2.26% | 108.9만 |
|---|
| 2026.01.02 | ₩20,339 | ₩20,339 | ₩19,055 | ₩19,082 | -6.18% | 103.6만 |
|---|
| 2025.12.31 | ₩20,860 | ₩20,860 | ₩20,285 | ₩20,325 | -2.56% | 75.2만 |
|---|
| 2025.12.30 | ₩20,539 | ₩21,061 | ₩20,379 | ₩20,887 | +1.69% | 94.1만 |
|---|
| 2025.12.29 | ₩20,526 | ₩20,760 | ₩20,526 | ₩20,606 | +0.39% | 56.9만 |
|---|
| 2025.12.26 | ₩20,459 | ₩20,619 | ₩20,352 | ₩20,593 | +0.65% | 42.8만 |
|---|
| 2025.12.24 | ₩20,552 | ₩20,552 | ₩20,298 | ₩20,499 | -0.26% | 35.3만 |
|---|
| 2025.12.23 | ₩20,579 | ₩20,659 | ₩20,138 | ₩20,432 | -0.71% | 80.8만 |
|---|
| 2025.12.22 | ₩20,726 | ₩21,261 | ₩20,673 | ₩20,726 | 0.00% | 90.5만 |
|---|
| 2025.12.19 | ₩20,793 | ₩20,893 | ₩20,339 | ₩20,713 | -0.39% | 485.3만 |
|---|
| 2025.12.18 | ₩21,074 | ₩21,515 | ₩20,847 | ₩20,940 | -0.63% | 107.6만 |
|---|
| 2025.12.17 | ₩20,940 | ₩21,368 | ₩20,740 | ₩20,913 | -0.13% | 99만 |
|---|
| 2025.12.16 | ₩20,780 | ₩21,248 | ₩20,593 | ₩21,007 | +1.09% | 91.9만 |
|---|
| 2025.12.15 | ₩21,702 | ₩21,930 | ₩20,873 | ₩20,994 | -3.27% | 137.9만 |
|---|
| 2025.12.12 | ₩21,930 | ₩22,137 | ₩21,649 | ₩21,863 | -0.30% | 87.5만 |
|---|
| 2025.12.11 | ₩22,251 | ₩22,572 | ₩21,562 | ₩21,876 | -1.68% | 102.8만 |
|---|
| 2025.12.10 | ₩21,622 | ₩22,331 | ₩21,475 | ₩22,331 | +3.28% | 94.2만 |
|---|
| 2025.12.09 | ₩21,395 | ₩21,769 | ₩21,328 | ₩21,649 | +1.19% | 87.6만 |
|---|
| 2025.12.08 | ₩21,529 | ₩21,773 | ₩21,034 | ₩21,515 | -0.06% | 98.8만 |
|---|
| 2025.12.05 | ₩21,876 | ₩21,886 | ₩21,254 | ₩21,355 | -2.38% | 79.1만 |
|---|
| 2025.12.04 | ₩21,502 | ₩21,716 | ₩21,248 | ₩21,555 | +0.25% | 112.9만 |
|---|
| 2025.12.03 | ₩20,579 | ₩21,649 | ₩20,445 | ₩21,475 | +4.35% | 131.5만 |
|---|
| 2025.12.02 | ₩20,753 | ₩21,047 | ₩20,619 | ₩20,713 | -0.19% | 76.1만 |
|---|
| 2025.12.01 | ₩20,646 | ₩21,034 | ₩20,325 | ₩20,619 | -0.13% | 114.6만 |
|---|
| 2025.11.28 | ₩20,980 | ₩21,208 | ₩20,740 | ₩20,967 | -0.06% | 56.4만 |
|---|
| 2025.11.26 | ₩20,526 | ₩21,555 | ₩20,526 | ₩20,740 | +1.04% | 126만 |
|---|
| 2025.11.25 | ₩19,870 | ₩20,539 | ₩19,563 | ₩20,499 | +3.16% | 190.3만 |
|---|
| 2025.11.24 | ₩18,533 | ₩19,082 | ₩18,306 | ₩18,988 | +2.45% | 126만 |
|---|
| 2025.11.21 | ₩18,306 | ₩18,634 | ₩17,932 | ₩18,600 | +1.61% | 108.9만 |
|---|
| 2025.11.20 | ₩18,306 | ₩18,721 | ₩18,172 | ₩18,373 | +0.37% | 109.9만 |
|---|
| 2025.11.19 | ₩17,985 | ₩18,386 | ₩17,664 | ₩18,159 | +0.97% | 139.3만 |
|---|
| 2025.11.18 | ₩17,798 | ₩18,092 | ₩17,665 | ₩18,012 | +1.20% | 102.4만 |
|---|
| 2025.11.17 | ₩18,667 | ₩18,667 | ₩17,932 | ₩17,998 | -3.58% | 128.1만 |
|---|
| 2025.11.14 | ₩18,172 | ₩18,787 | ₩18,012 | ₩18,761 | +3.24% | 251.5만 |
|---|
| 2025.11.13 | ₩18,680 | ₩18,892 | ₩18,279 | ₩18,413 | -1.43% | 150.4만 |
|---|
| 2025.11.12 | ₩19,108 | ₩19,215 | ₩18,694 | ₩18,721 | -2.03% | 120.1만 |
|---|
| 2025.11.11 | ₩18,787 | ₩19,108 | ₩18,600 | ₩18,975 | +1.00% | 109.9만 |
|---|
| 2025.11.10 | ₩19,255 | ₩19,322 | ₩18,694 | ₩18,774 | -2.50% | 144.9만 |
|---|
| 2025.11.07 | ₩19,108 | ₩19,162 | ₩18,680 | ₩18,988 | -0.63% | 145만 |
|---|
| 2025.11.06 | ₩19,041 | ₩19,723 | ₩18,894 | ₩19,255 | +1.12% | 162만 |
|---|
| 2025.11.05 | ₩21,007 | ₩21,007 | ₩18,988 | ₩19,055 | -9.29% | 428.9만 |
|---|
| 2025.11.04 | ₩24,511 | ₩24,698 | ₩23,708 | ₩23,802 | -2.89% | 147.6만 |
|---|
| 2025.11.03 | ₩24,778 | ₩25,005 | ₩24,397 | ₩24,979 | +0.81% | 69.5만 |
|---|
| 2025.10.31 | ₩24,457 | ₩25,032 | ₩24,063 | ₩24,751 | +1.20% | 60.7만 |
|---|
| 2025.10.30 | ₩24,297 | ₩25,166 | ₩24,243 | ₩24,390 | +0.39% | 75.6만 |
|---|
| 2025.10.29 | ₩24,778 | ₩25,092 | ₩24,129 | ₩24,444 | -1.35% | 100.3만 |
|---|
| 2025.10.28 | ₩25,273 | ₩25,861 | ₩25,019 | ₩25,313 | +0.16% | 61.6만 |
|---|
| 2025.10.27 | ₩25,674 | ₩25,701 | ₩25,092 | ₩25,192 | -1.88% | 53.8만 |
|---|
| 2025.10.24 | ₩25,660 | ₩25,861 | ₩25,299 | ₩25,647 | -0.05% | 47만 |
|---|
| 2025.10.23 | ₩25,540 | ₩25,861 | ₩25,259 | ₩25,299 | -0.94% | 47.5만 |
|---|
| 2025.10.22 | ₩25,540 | ₩26,289 | ₩25,233 | ₩25,634 | +0.37% | 83.8만 |
|---|
| 2025.10.21 | ₩25,085 | ₩26,530 | ₩24,872 | ₩25,754 | +2.67% | 78.7만 |
|---|
| 2025.10.20 | ₩24,123 | ₩25,126 | ₩24,123 | ₩25,112 | +4.10% | 52.2만 |
|---|
| 2025.10.17 | ₩23,855 | ₩24,243 | ₩23,855 | ₩24,029 | +0.73% | 50.8만 |
|---|
| 2025.10.16 | ₩24,551 | ₩24,885 | ₩24,042 | ₩24,123 | -1.74% | 56.4만 |
|---|
| 2025.10.15 | ₩24,898 | ₩24,938 | ₩24,270 | ₩24,564 | -1.34% | 67.6만 |
|---|
| 2025.10.14 | ₩24,551 | ₩25,159 | ₩24,297 | ₩24,711 | +0.65% | 97.2만 |
|---|
| 2025.10.13 | ₩25,233 | ₩25,340 | ₩24,218 | ₩25,032 | -0.79% | 81.5만 |
|---|
| 2025.10.10 | ₩25,941 | ₩26,135 | ₩24,239 | ₩24,898 | -4.02% | 141.6만 |
|---|