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 | ₩17,695 | ₩18,486 | ₩17,427 | ₩18,433 | +4.17% | 139.1만 |
| 2026.10.08 | ₩16,863 | ₩17,676 | ₩16,666 | ₩17,386 | +3.10% | 200.4만 |
| 2026.10.07 | ₩16,125 | ₩16,997 | ₩15,937 | ₩16,756 | +3.91% | 245.7만 |
| 2026.10.06 | ₩16,890 | ₩17,561 | ₩16,031 | ₩16,461 | -2.54% | 153.4만 |
| 2026.10.05 | ₩16,575 | ₩16,836 | ₩16,353 | ₩16,581 | +0.04% | 143만 |
| 2026.10.02 | ₩16,327 | ₩16,836 | ₩16,172 | ₩16,353 | +0.16% | 124만 |
| 2026.10.01 | ₩16,662 | ₩16,930 | ₩15,870 | ₩16,179 | -2.90% | 131.8만 |
| 2026.09.30 | ₩15,937 | ₩16,897 | ₩15,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,394 |
| +2.86% |
| 153만 |
| 2026.09.29 | ₩15,830 | ₩15,924 | ₩15,159 | ₩15,703 | -0.81% | 102.7만 |
|---|
| 2026.09.28 | ₩14,931 | ₩16,072 | ₩14,931 | ₩15,830 | +6.02% | 97.7만 |
|---|
| 2026.09.25 | ₩17,212 | ₩17,212 | ₩15,555 | ₩15,589 | -9.43% | 181.6만 |
|---|
| 2026.09.24 | ₩17,507 | ₩17,775 | ₩16,984 | ₩17,239 | -1.53% | 110만 |
|---|
| 2026.09.23 | ₩17,494 | ₩17,722 | ₩16,649 | ₩17,561 | +0.38% | 135.5만 |
|---|
| 2026.09.22 | ₩17,169 | ₩17,339 | ₩16,166 | ₩17,239 | +0.41% | 176.9만 |
|---|
| 2026.09.21 | ₩16,192 | ₩16,860 | ₩15,964 | ₩16,729 | +3.31% | 148만 |
|---|
| 2026.09.18 | ₩16,930 | ₩17,078 | ₩15,777 | ₩16,058 | -5.15% | 554.1만 |
|---|
| 2026.09.17 | ₩16,461 | ₩17,266 | ₩15,951 | ₩16,649 | +1.14% | 172만 |
|---|
| 2026.09.16 | ₩16,467 | ₩17,145 | ₩16,207 | ₩16,716 | +1.51% | 188.6만 |
|---|
| 2026.09.15 | ₩16,259 | ₩17,319 | ₩15,978 | ₩16,716 | +2.81% | 279.4만 |
|---|
| 2026.09.14 | ₩14,247 | ₩17,386 | ₩14,247 | ₩17,158 | +20.43% | 399.9만 |
|---|
| 2026.09.11 | ₩14,086 | ₩14,153 | ₩13,576 | ₩13,831 | -1.81% | 123만 |
|---|
| 2026.09.10 | ₩14,006 | ₩14,529 | ₩13,999 | ₩14,086 | +0.57% | 115만 |
|---|
| 2026.09.09 | ₩14,019 | ₩14,676 | ₩13,912 | ₩14,167 | +1.05% | 179.6만 |
|---|
| 2026.09.08 | ₩14,502 | ₩14,596 | ₩13,670 | ₩14,033 | -3.24% | 202.7만 |
|---|
| 2026.09.04 | ₩15,065 | ₩15,213 | ₩14,596 | ₩14,757 | -2.05% | 191.5만 |
|---|
| 2026.09.03 | ₩15,280 | ₩15,495 | ₩14,784 | ₩15,387 | +0.70% | 204.3만 |
|---|
| 2026.09.02 | ₩15,911 | ₩16,085 | ₩14,757 | ₩14,851 | -6.66% | 304.2만 |
|---|
| 2026.09.01 | ₩17,360 | ₩17,675 | ₩16,092 | ₩16,112 | -7.19% | 204.8만 |
|---|
| 2026.08.31 | ₩17,561 | ₩18,258 | ₩17,386 | ₩18,057 | +2.83% | 137.8만 |
|---|
| 2026.08.28 | ₩17,655 | ₩18,229 | ₩17,380 | ₩17,829 | +0.99% | 143.3만 |
|---|
| 2026.08.27 | ₩17,306 | ₩18,540 | ₩16,568 | ₩18,111 | +4.65% | 263.7만 |
|---|
| 2026.08.26 | ₩15,414 | ₩16,112 | ₩14,918 | ₩15,817 | +2.61% | 104.6만 |
|---|
| 2026.08.25 | ₩16,394 | ₩16,602 | ₩15,797 | ₩16,273 | -0.74% | 120만 |
|---|
| 2026.08.24 | ₩16,058 | ₩16,447 | ₩15,742 | ₩16,353 | +1.84% | 142만 |
|---|
| 2026.08.21 | ₩15,817 | ₩15,964 | ₩15,220 | ₩15,897 | +0.51% | 155.7만 |
|---|
| 2026.08.20 | ₩16,233 | ₩16,675 | ₩15,723 | ₩15,891 | -2.11% | 142.4만 |
|---|
| 2026.08.19 | ₩16,890 | ₩17,292 | ₩15,954 | ₩16,373 | -3.06% | 102.7만 |
|---|
| 2026.08.18 | ₩16,756 | ₩17,346 | ₩16,722 | ₩16,890 | +0.80% | 207.2만 |
|---|
| 2026.08.17 | ₩17,252 | ₩17,254 | ₩16,447 | ₩16,595 | -3.81% | 161.6만 |
|---|
| 2026.08.14 | ₩18,486 | ₩18,647 | ₩17,058 | ₩17,440 | -5.66% | 170.1만 |
|---|
| 2026.08.13 | ₩16,635 | ₩18,540 | ₩16,340 | ₩18,486 | +11.13% | 215.1만 |
|---|
| 2026.08.12 | ₩17,440 | ₩17,681 | ₩15,683 | ₩16,461 | -5.62% | 307.5만 |
|---|
| 2026.08.11 | ₩17,205 | ₩19,848 | ₩17,118 | ₩17,950 | +4.33% | 684만 |
|---|
| 2026.08.10 | ₩15,294 | ₩15,870 | ₩15,092 | ₩15,575 | +1.84% | 337.1만 |
|---|
| 2026.08.07 | ₩14,314 | ₩15,555 | ₩14,046 | ₩15,522 | +8.43% | 208.7만 |
|---|
| 2026.08.06 | ₩13,957 | ₩14,415 | ₩13,496 | ₩13,925 | -0.23% | 213.2만 |
|---|
| 2026.08.05 | ₩14,703 | ₩15,233 | ₩14,274 | ₩14,569 | -0.91% | 251.3만 |
|---|
| 2026.08.04 | ₩13,603 | ₩14,509 | ₩13,563 | ₩14,462 | +6.31% | 259.6만 |
|---|
| 2026.08.03 | ₩13,389 | ₩13,858 | ₩13,308 | ₩13,657 | +2.00% | 146.2만 |
|---|
| 2026.07.31 | ₩12,517 | ₩13,221 | ₩12,503 | ₩12,946 | +3.43% | 134.6만 |
|---|
| 2026.07.30 | ₩12,195 | ₩12,805 | ₩11,638 | ₩12,718 | +4.29% | 242.9만 |
|---|
| 2026.07.29 | ₩13,013 | ₩13,375 | ₩12,456 | ₩12,597 | -3.20% | 297.9만 |
|---|
| 2026.07.28 | ₩13,026 | ₩13,623 | ₩12,812 | ₩12,892 | -1.03% | 257.9만 |
|---|
| 2026.07.27 | ₩12,926 | ₩13,442 | ₩12,703 | ₩12,906 | -0.16% | 263.2만 |
|---|
| 2026.07.24 | ₩13,026 | ₩13,214 | ₩12,597 | ₩12,731 | -2.27% | 134.9만 |
|---|
| 2026.07.23 | ₩13,482 | ₩13,670 | ₩12,798 | ₩12,825 | -4.88% | 188.6만 |
|---|
| 2026.07.22 | ₩14,328 | ₩14,790 | ₩12,867 | ₩13,295 | -7.21% | 286.8만 |
|---|
| 2026.07.21 | ₩14,972 | ₩15,381 | ₩13,630 | ₩14,234 | -4.93% | 349.8만 |
|---|
| 2026.07.20 | ₩16,213 | ₩16,649 | ₩15,951 | ₩16,031 | -1.12% | 255.5만 |
|---|
| 2026.07.17 | ₩16,018 | ₩16,930 | ₩15,991 | ₩16,367 | +2.18% | 191.2만 |
|---|
| 2026.07.16 | ₩16,917 | ₩16,970 | ₩16,152 | ₩16,327 | -3.49% | 208만 |
|---|
| 2026.07.15 | ₩17,574 | ₩18,446 | ₩16,367 | ₩16,434 | -6.49% | 269.4만 |
|---|
| 2026.07.14 | ₩15,186 | ₩17,849 | ₩14,958 | ₩17,400 | +14.58% | 371.6만 |
|---|
| 2026.07.13 | ₩15,186 | ₩16,098 | ₩15,039 | ₩15,991 | +5.30% | 334.3만 |
|---|
| 2026.07.10 | ₩15,629 | ₩15,841 | ₩14,851 | ₩14,985 | -4.12% | 255만 |
|---|
| 2026.07.09 | ₩14,784 | ₩15,381 | ₩14,261 | ₩15,307 | +3.54% | 275.8만 |
|---|
| 2026.07.08 | ₩14,384 | ₩15,480 | ₩14,384 | ₩15,401 | +7.07% | 410.2만 |
|---|
| 2026.07.07 | ₩14,113 | ₩15,917 | ₩13,858 | ₩15,025 | +6.46% | 691.9만 |
|---|
| 2026.07.06 | ₩12,114 | ₩14,193 | ₩12,114 | ₩14,086 | +16.28% | 383.3만 |
|---|
| 2026.07.02 | ₩12,074 | ₩12,765 | ₩12,000 | ₩12,463 | +3.22% | 246.7만 |
|---|
| 2026.07.01 | ₩11,202 | ₩12,302 | ₩11,202 | ₩12,034 | +7.43% | 362.5만 |
|---|
| 2026.06.30 | ₩10,343 | ₩10,927 | ₩10,236 | ₩10,866 | +5.06% | 165.3만 |
|---|
| 2026.06.29 | ₩10,424 | ₩10,799 | ₩10,330 | ₩10,491 | +0.64% | 194.4만 |
|---|
| 2026.06.26 | ₩9,444 | ₩10,370 | ₩9,243 | ₩10,209 | +8.10% | 498만 |
|---|
| 2026.06.25 | ₩9,310 | ₩9,699 | ₩9,243 | ₩9,485 | +1.87% | 116.5만 |
|---|
| 2026.06.24 | ₩9,029 | ₩9,512 | ₩8,995 | ₩9,498 | +5.20% | 148만 |
|---|
| 2026.06.23 | ₩8,519 | ₩9,196 | ₩8,519 | ₩9,029 | +5.98% | 244만 |
|---|
| 2026.06.22 | ₩8,881 | ₩9,128 | ₩8,425 | ₩8,505 | -4.23% | 215.6만 |
|---|
| 2026.06.18 | ₩9,082 | ₩9,203 | ₩8,653 | ₩9,029 | -0.59% | 406.1만 |
|---|
| 2026.06.17 | ₩9,163 | ₩9,545 | ₩8,961 | ₩9,082 | -0.88% | 204.2만 |
|---|
| 2026.06.16 | ₩9,552 | ₩9,874 | ₩9,237 | ₩9,297 | -2.67% | 165.1만 |
|---|
| 2026.06.15 | ₩9,927 | ₩10,115 | ₩9,525 | ₩9,619 | -3.11% | 190.9만 |
|---|
| 2026.06.12 | ₩9,538 | ₩9,813 | ₩9,270 | ₩9,579 | +0.42% | 127.9만 |
|---|
| 2026.06.11 | ₩9,418 | ₩9,780 | ₩9,149 | ₩9,565 | +1.57% | 155.5만 |
|---|
| 2026.06.10 | ₩9,377 | ₩9,780 | ₩9,283 | ₩9,673 | +3.15% | 127.5만 |
|---|
| 2026.06.09 | ₩9,619 | ₩9,860 | ₩9,042 | ₩9,525 | -0.98% | 158.3만 |
|---|
| 2026.06.08 | ₩9,941 | ₩10,196 | ₩9,820 | ₩9,847 | -0.94% | 115.5만 |
|---|
| 2026.06.05 | ₩10,451 | ₩10,665 | ₩9,854 | ₩10,075 | -3.59% | 162.4만 |
|---|
| 2026.06.04 | ₩10,585 | ₩10,692 | ₩10,206 | ₩10,451 | -1.27% | 151.2만 |
|---|
| 2026.06.03 | ₩10,947 | ₩11,041 | ₩10,142 | ₩10,283 | -6.07% | 232.5만 |
|---|
| 2026.06.02 | ₩10,866 | ₩11,316 | ₩10,705 | ₩11,309 | +4.07% | 241.6만 |
|---|
| 2026.06.01 | ₩11,430 | ₩12,020 | ₩11,182 | ₩11,725 | +2.58% | 284.5만 |
|---|
| 2026.05.29 | ₩10,062 | ₩11,437 | ₩10,062 | ₩11,242 | +11.73% | 452.9만 |
|---|
| 2026.05.28 | ₩9,565 | ₩10,055 | ₩9,411 | ₩9,981 | +4.35% | 150.4만 |
|---|
| 2026.05.27 | ₩9,431 | ₩9,699 | ₩9,344 | ₩9,444 | +0.14% | 154.1만 |
|---|
| 2026.05.26 | ₩9,673 | ₩10,041 | ₩9,505 | ₩9,646 | -0.28% | 191.4만 |
|---|
| 2026.05.22 | ₩9,512 | ₩9,994 | ₩9,512 | ₩9,753 | +2.54% | 173.3만 |
|---|
| 2026.05.21 | ₩9,646 | ₩9,659 | ₩9,190 | ₩9,498 | -1.53% | 225.9만 |
|---|
| 2026.05.20 | ₩9,082 | ₩9,820 | ₩8,854 | ₩9,807 | +7.98% | 239만 |
|---|
| 2026.05.19 | ₩8,995 | ₩9,691 | ₩8,961 | ₩9,337 | +3.80% | 255만 |
|---|
| 2026.05.18 | ₩8,559 | ₩9,196 | ₩8,344 | ₩9,029 | +5.49% | 222.1만 |
|---|
| 2026.05.15 | ₩8,452 | ₩8,821 | ₩8,385 | ₩8,720 | +3.17% | 125.3만 |
|---|
| 2026.05.14 | ₩8,183 | ₩8,559 | ₩8,063 | ₩8,358 | +2.13% | 142.8만 |
|---|
| 2026.05.13 | ₩8,626 | ₩8,626 | ₩8,116 | ₩8,291 | -3.89% | 171.5만 |
|---|
| 2026.05.12 | ₩8,814 | ₩8,921 | ₩8,512 | ₩8,814 | 0.00% | 176.5만 |
|---|
| 2026.05.11 | ₩9,096 | ₩9,257 | ₩8,324 | ₩8,546 | -6.05% | 224.5만 |
|---|
| 2026.05.08 | ₩8,854 | ₩9,418 | ₩8,505 | ₩9,257 | +4.55% | 231.6만 |
|---|
| 2026.05.07 | ₩9,190 | ₩9,444 | ₩8,747 | ₩9,002 | -2.04% | 201.1만 |
|---|
| 2026.05.06 | ₩9,062 | ₩9,391 | ₩8,740 | ₩8,814 | -2.74% | 349.4만 |
|---|
| 2026.05.05 | ₩8,787 | ₩9,196 | ₩8,721 | ₩8,961 | +1.98% | 283.8만 |
|---|
| 2026.05.04 | ₩8,519 | ₩9,049 | ₩8,492 | ₩8,707 | +2.20% | 219.7만 |
|---|
| 2026.05.01 | ₩8,157 | ₩8,599 | ₩8,069 | ₩8,519 | +4.44% | 292.2만 |
|---|
| 2026.04.30 | ₩7,781 | ₩8,029 | ₩7,774 | ₩7,915 | +1.72% | 134.4만 |
|---|
| 2026.04.29 | ₩7,861 | ₩7,908 | ₩7,694 | ₩7,848 | -0.17% | 175.5만 |
|---|
| 2026.04.28 | ₩8,100 | ₩8,371 | ₩7,794 | ₩7,808 | -3.61% | 146.2만 |
|---|
| 2026.04.27 | ₩7,781 | ₩8,103 | ₩7,714 | ₩8,022 | +3.10% | 153.5만 |
|---|
| 2026.04.24 | ₩7,700 | ₩7,982 | ₩7,620 | ₩7,982 | +3.66% | 208.4만 |
|---|
| 2026.04.23 | ₩8,210 | ₩8,477 | ₩7,707 | ₩7,754 | -5.56% | 187.1만 |
|---|
| 2026.04.22 | ₩8,519 | ₩8,666 | ₩8,163 | ₩8,479 | -0.47% | 203.4만 |
|---|
| 2026.04.21 | ₩7,929 | ₩8,975 | ₩7,861 | ₩8,505 | +7.28% | 270.8만 |
|---|
| 2026.04.20 | ₩7,378 | ₩7,996 | ₩7,378 | ₩7,821 | +6.00% | 246.2만 |
|---|
| 2026.04.17 | ₩7,902 | ₩7,942 | ₩7,553 | ₩7,620 | -3.57% | 174.2만 |
|---|
| 2026.04.16 | ₩7,794 | ₩7,929 | ₩7,466 | ₩7,741 | -0.69% | 169.4만 |
|---|
| 2026.04.15 | ₩7,311 | ₩7,794 | ₩7,271 | ₩7,727 | +5.69% | 221만 |
|---|
| 2026.04.14 | ₩7,137 | ₩7,486 | ₩7,137 | ₩7,177 | +0.56% | 277.8만 |
|---|
| 2026.04.13 | ₩6,755 | ₩7,157 | ₩6,721 | ₩7,030 | +4.07% | 366.6만 |
|---|
| 2026.04.10 | ₩6,775 | ₩7,063 | ₩6,694 | ₩6,802 | +0.40% | 254.3만 |
|---|
| 2026.04.09 | ₩7,311 | ₩7,311 | ₩6,667 | ₩6,775 | -7.34% | 312.3만 |
|---|
| 2026.04.08 | ₩8,076 | ₩8,170 | ₩7,251 | ₩7,365 | -8.80% | 231.2만 |
|---|
| 2026.04.07 | ₩7,687 | ₩7,875 | ₩7,560 | ₩7,848 | +2.09% | 137.7만 |
|---|
| 2026.04.06 | ₩7,204 | ₩7,835 | ₩7,204 | ₩7,754 | +7.64% | 194.6만 |
|---|
| 2026.04.02 | ₩7,191 | ₩7,432 | ₩7,070 | ₩7,204 | +0.19% | 146.9만 |
|---|
| 2026.04.01 | ₩7,432 | ₩7,446 | ₩7,124 | ₩7,298 | -1.81% | 130.5만 |
|---|
| 2026.03.31 | ₩7,325 | ₩7,633 | ₩7,244 | ₩7,392 | +0.92% | 157.9만 |
|---|
| 2026.03.30 | ₩7,137 | ₩7,486 | ₩7,110 | ₩7,311 | +2.44% | 179.6만 |
|---|
| 2026.03.27 | ₩7,385 | ₩7,513 | ₩7,030 | ₩7,070 | -4.27% | 187.8만 |
|---|
| 2026.03.26 | ₩7,459 | ₩7,821 | ₩7,432 | ₩7,647 | +2.52% | 177.8만 |
|---|
| 2026.03.25 | ₩7,714 | ₩7,902 | ₩7,338 | ₩7,513 | -2.61% | 162.3만 |
|---|
| 2026.03.24 | ₩8,358 | ₩8,358 | ₩7,647 | ₩7,660 | -8.35% | 258.8만 |
|---|
| 2026.03.23 | ₩8,747 | ₩8,747 | ₩8,183 | ₩8,492 | -2.91% | 203.7만 |
|---|
| 2026.03.20 | ₩8,425 | ₩8,653 | ₩8,143 | ₩8,465 | +0.48% | 1146.6만 |
|---|
| 2026.03.19 | ₩8,224 | ₩8,593 | ₩8,224 | ₩8,465 | +2.94% | 224.4만 |
|---|
| 2026.03.18 | ₩8,130 | ₩8,519 | ₩8,022 | ₩8,304 | +2.15% | 236만 |
|---|
| 2026.03.17 | ₩8,452 | ₩8,961 | ₩8,237 | ₩8,291 | -1.90% | 223.2만 |
|---|
| 2026.03.16 | ₩8,988 | ₩9,029 | ₩8,331 | ₩8,452 | -5.97% | 300.3만 |
|---|
| 2026.03.13 | ₩9,230 | ₩9,371 | ₩8,843 | ₩9,149 | -0.87% | 153.5만 |
|---|
| 2026.03.12 | ₩9,310 | ₩9,619 | ₩9,216 | ₩9,310 | 0.00% | 157.6만 |
|---|
| 2026.03.11 | ₩8,760 | ₩9,431 | ₩8,693 | ₩9,418 | +7.50% | 170.3만 |
|---|
| 2026.03.10 | ₩8,975 | ₩8,975 | ₩8,432 | ₩8,720 | -2.84% | 185.5만 |
|---|
| 2026.03.09 | ₩9,391 | ₩9,391 | ₩8,787 | ₩8,908 | -5.14% | 195.6만 |
|---|
| 2026.03.06 | ₩9,377 | ₩9,525 | ₩9,069 | ₩9,485 | +1.14% | 154.5만 |
|---|
| 2026.03.05 | ₩8,935 | ₩9,525 | ₩8,935 | ₩9,444 | +5.71% | 220.5만 |
|---|
| 2026.03.04 | ₩8,841 | ₩9,169 | ₩8,653 | ₩8,975 | +1.52% | 162.6만 |
|---|
| 2026.03.03 | ₩8,224 | ₩9,149 | ₩8,197 | ₩8,841 | +7.50% | 192.6만 |
|---|
| 2026.03.02 | ₩8,197 | ₩8,572 | ₩8,183 | ₩8,398 | +2.45% | 186.1만 |
|---|
| 2026.02.27 | ₩8,277 | ₩8,418 | ₩7,955 | ₩8,344 | +0.81% | 199.9만 |
|---|
| 2026.02.26 | ₩8,519 | ₩8,988 | ₩8,331 | ₩8,572 | +0.63% | 182.1만 |
|---|
| 2026.02.25 | ₩8,291 | ₩8,418 | ₩7,942 | ₩8,411 | +1.46% | 183.3만 |
|---|
| 2026.02.24 | ₩8,143 | ₩8,452 | ₩7,982 | ₩8,210 | +0.82% | 218.8만 |
|---|
| 2026.02.23 | ₩8,733 | ₩8,794 | ₩8,143 | ₩8,210 | -5.99% | 236.8만 |
|---|
| 2026.02.20 | ₩9,485 | ₩9,874 | ₩8,801 | ₩8,814 | -7.07% | 210.5만 |
|---|
| 2026.02.19 | ₩9,525 | ₩9,646 | ₩9,297 | ₩9,512 | -0.14% | 112만 |
|---|
| 2026.02.18 | ₩9,458 | ₩9,753 | ₩9,230 | ₩9,579 | +1.28% | 160.3만 |
|---|
| 2026.02.17 | ₩9,592 | ₩9,766 | ₩9,163 | ₩9,485 | -1.12% | 215.4만 |
|---|
| 2026.02.13 | ₩9,565 | ₩9,874 | ₩9,397 | ₩9,632 | +0.70% | 202.7만 |
|---|
| 2026.02.12 | ₩9,954 | ₩10,169 | ₩9,471 | ₩9,512 | -4.45% | 262.3만 |
|---|
| 2026.02.11 | ₩10,638 | ₩11,671 | ₩9,659 | ₩9,901 | -6.94% | 659.1만 |
|---|
| 2026.02.10 | ₩14,529 | ₩15,240 | ₩13,865 | ₩13,939 | -4.06% | 327.1만 |
|---|
| 2026.02.09 | ₩14,448 | ₩14,663 | ₩14,207 | ₩14,435 | -0.09% | 134.9만 |
|---|
| 2026.02.06 | ₩14,180 | ₩14,583 | ₩13,717 | ₩14,502 | +2.27% | 166.4만 |
|---|
| 2026.02.05 | ₩14,905 | ₩15,247 | ₩13,992 | ₩14,100 | -5.40% | 143.9만 |
|---|
| 2026.02.04 | ₩13,979 | ₩14,958 | ₩13,684 | ₩14,811 | +5.95% | 166.3만 |
|---|
| 2026.02.03 | ₩15,481 | ₩15,716 | ₩14,066 | ₩14,301 | -7.63% | 154.2만 |
|---|
| 2026.02.02 | ₩15,750 | ₩16,380 | ₩15,562 | ₩15,830 | +0.51% | 127.8만 |
|---|
| 2026.01.30 | ₩15,683 | ₩16,192 | ₩15,468 | ₩15,991 | +1.97% | 132만 |
|---|
| 2026.01.29 | ₩16,501 | ₩16,606 | ₩15,589 | ₩15,736 | -4.63% | 153만 |
|---|
| 2026.01.28 | ₩17,011 | ₩17,260 | ₩16,689 | ₩16,809 | -1.18% | 109.5만 |
|---|
| 2026.01.27 | ₩17,373 | ₩17,373 | ₩16,635 | ₩16,903 | -2.70% | 94만 |
|---|
| 2026.01.26 | ₩17,051 | ₩17,453 | ₩16,742 | ₩17,373 | +1.89% | 90만 |
|---|
| 2026.01.23 | ₩17,628 | ₩17,869 | ₩16,997 | ₩17,051 | -3.27% | 95.3만 |
|---|
| 2026.01.22 | ₩17,038 | ₩17,655 | ₩16,950 | ₩17,574 | +3.15% | 123.6만 |
|---|
| 2026.01.21 | ₩16,769 | ₩17,158 | ₩16,769 | ₩16,863 | +0.56% | 97.4만 |
|---|
| 2026.01.20 | ₩16,481 | ₩16,877 | ₩16,434 | ₩16,783 | +1.83% | 130.5만 |
|---|
| 2026.01.16 | ₩17,883 | ₩17,883 | ₩16,917 | ₩16,957 | -5.18% | 178.4만 |
|---|
| 2026.01.15 | ₩18,164 | ₩18,164 | ₩17,735 | ₩17,842 | -1.77% | 67.9만 |
|---|
| 2026.01.14 | ₩18,232 | ₩18,735 | ₩18,084 | ₩18,151 | -0.44% | 100.8만 |
|---|
| 2026.01.13 | ₩18,258 | ₩18,419 | ₩17,735 | ₩18,339 | +0.44% | 134.5만 |
|---|
| 2026.01.12 | ₩18,902 | ₩19,124 | ₩18,285 | ₩18,661 | -1.28% | 85만 |
|---|
| 2026.01.09 | ₩19,090 | ₩19,224 | ₩18,493 | ₩18,902 | -0.98% | 66.9만 |
|---|
| 2026.01.08 | ₩19,358 | ₩19,586 | ₩18,929 | ₩19,090 | -1.39% | 74.4만 |
|---|
| 2026.01.07 | ₩19,251 | ₩19,660 | ₩19,224 | ₩19,600 | +1.81% | 90.4만 |
|---|
| 2026.01.06 | ₩18,795 | ₩19,372 | ₩18,755 | ₩19,265 | +2.50% | 87.5만 |
|---|
| 2026.01.05 | ₩18,433 | ₩19,452 | ₩18,312 | ₩18,849 | +2.26% | 108.9만 |
|---|
| 2026.01.02 | ₩20,405 | ₩20,405 | ₩19,117 | ₩19,144 | -6.18% | 103.6만 |
|---|
| 2025.12.31 | ₩20,928 | ₩20,928 | ₩20,351 | ₩20,391 | -2.56% | 75.2만 |
|---|
| 2025.12.30 | ₩20,606 | ₩21,129 | ₩20,445 | ₩20,955 | +1.69% | 94.1만 |
|---|
| 2025.12.29 | ₩20,593 | ₩20,827 | ₩20,593 | ₩20,673 | +0.39% | 56.9만 |
|---|
| 2025.12.26 | ₩20,526 | ₩20,687 | ₩20,418 | ₩20,660 | +0.65% | 42.8만 |
|---|
| 2025.12.24 | ₩20,619 | ₩20,619 | ₩20,365 | ₩20,566 | -0.26% | 35.3만 |
|---|
| 2025.12.23 | ₩20,646 | ₩20,727 | ₩20,204 | ₩20,499 | -0.71% | 80.8만 |
|---|
| 2025.12.22 | ₩20,794 | ₩21,330 | ₩20,740 | ₩20,794 | 0.00% | 90.5만 |
|---|
| 2025.12.19 | ₩20,861 | ₩20,962 | ₩20,405 | ₩20,780 | -0.39% | 485.3만 |
|---|
| 2025.12.18 | ₩21,143 | ₩21,585 | ₩20,915 | ₩21,009 | -0.63% | 107.6만 |
|---|
| 2025.12.17 | ₩21,009 | ₩21,438 | ₩20,807 | ₩20,982 | -0.13% | 99만 |
|---|
| 2025.12.16 | ₩20,848 | ₩21,317 | ₩20,660 | ₩21,076 | +1.09% | 91.9만 |
|---|
| 2025.12.15 | ₩21,773 | ₩22,001 | ₩20,941 | ₩21,062 | -3.27% | 137.9만 |
|---|
| 2025.12.12 | ₩22,001 | ₩22,209 | ₩21,720 | ₩21,934 | -0.30% | 87.5만 |
|---|
| 2025.12.11 | ₩22,323 | ₩22,645 | ₩21,632 | ₩21,948 | -1.68% | 102.8만 |
|---|
| 2025.12.10 | ₩21,693 | ₩22,404 | ₩21,545 | ₩22,404 | +3.28% | 94.2만 |
|---|
| 2025.12.09 | ₩21,465 | ₩21,840 | ₩21,398 | ₩21,720 | +1.19% | 87.6만 |
|---|
| 2025.12.08 | ₩21,599 | ₩21,844 | ₩21,102 | ₩21,585 | -0.06% | 98.8만 |
|---|
| 2025.12.05 | ₩21,948 | ₩21,957 | ₩21,324 | ₩21,424 | -2.38% | 79.1만 |
|---|
| 2025.12.04 | ₩21,572 | ₩21,787 | ₩21,317 | ₩21,626 | +0.25% | 112.9만 |
|---|
| 2025.12.03 | ₩20,646 | ₩21,720 | ₩20,512 | ₩21,545 | +4.35% | 131.5만 |
|---|
| 2025.12.02 | ₩20,821 | ₩21,116 | ₩20,687 | ₩20,780 | -0.19% | 76.1만 |
|---|
| 2025.12.01 | ₩20,713 | ₩21,102 | ₩20,391 | ₩20,687 | -0.13% | 114.6만 |
|---|
| 2025.11.28 | ₩21,049 | ₩21,277 | ₩20,807 | ₩21,035 | -0.06% | 56.4만 |
|---|
| 2025.11.26 | ₩20,593 | ₩21,626 | ₩20,593 | ₩20,807 | +1.04% | 126만 |
|---|
| 2025.11.25 | ₩19,935 | ₩20,606 | ₩19,627 | ₩20,566 | +3.16% | 190.3만 |
|---|
| 2025.11.24 | ₩18,594 | ₩19,144 | ₩18,366 | ₩19,050 | +2.45% | 126만 |
|---|
| 2025.11.21 | ₩18,366 | ₩18,694 | ₩17,990 | ₩18,661 | +1.61% | 108.9만 |
|---|
| 2025.11.20 | ₩18,366 | ₩18,782 | ₩18,232 | ₩18,433 | +0.37% | 109.9만 |
|---|
| 2025.11.19 | ₩18,044 | ₩18,446 | ₩17,722 | ₩18,218 | +0.97% | 139.3만 |
|---|
| 2025.11.18 | ₩17,856 | ₩18,151 | ₩17,723 | ₩18,071 | +1.20% | 102.4만 |
|---|
| 2025.11.17 | ₩18,728 | ₩18,728 | ₩17,990 | ₩18,057 | -3.58% | 128.1만 |
|---|
| 2025.11.14 | ₩18,232 | ₩18,849 | ₩18,071 | ₩18,822 | +3.24% | 251.5만 |
|---|
| 2025.11.13 | ₩18,741 | ₩18,953 | ₩18,339 | ₩18,473 | -1.43% | 150.4만 |
|---|
| 2025.11.12 | ₩19,171 | ₩19,278 | ₩18,755 | ₩18,782 | -2.03% | 120.1만 |
|---|
| 2025.11.11 | ₩18,849 | ₩19,171 | ₩18,661 | ₩19,036 | +1.00% | 109.9만 |
|---|
| 2025.11.10 | ₩19,318 | ₩19,385 | ₩18,755 | ₩18,835 | -2.50% | 144.9만 |
|---|
| 2025.11.07 | ₩19,171 | ₩19,224 | ₩18,741 | ₩19,050 | -0.63% | 145만 |
|---|
| 2025.11.06 | ₩19,104 | ₩19,788 | ₩18,956 | ₩19,318 | +1.12% | 162만 |
|---|
| 2025.11.05 | ₩21,076 | ₩21,076 | ₩19,050 | ₩19,117 | -9.29% | 428.9만 |
|---|
| 2025.11.04 | ₩24,590 | ₩24,778 | ₩23,786 | ₩23,879 | -2.89% | 147.6만 |
|---|
| 2025.11.03 | ₩24,859 | ₩25,087 | ₩24,476 | ₩25,060 | +0.81% | 69.5만 |
|---|
| 2025.10.31 | ₩24,537 | ₩25,114 | ₩24,141 | ₩24,832 | +1.20% | 60.7만 |
|---|
| 2025.10.30 | ₩24,376 | ₩25,248 | ₩24,322 | ₩24,470 | +0.39% | 75.6만 |
|---|
| 2025.10.29 | ₩24,859 | ₩25,174 | ₩24,208 | ₩24,523 | -1.35% | 100.3만 |
|---|
| 2025.10.28 | ₩25,355 | ₩25,945 | ₩25,100 | ₩25,395 | +0.16% | 61.6만 |
|---|
| 2025.10.27 | ₩25,758 | ₩25,784 | ₩25,174 | ₩25,275 | -1.88% | 53.8만 |
|---|
| 2025.10.24 | ₩25,744 | ₩25,945 | ₩25,382 | ₩25,731 | -0.05% | 47만 |
|---|
| 2025.10.23 | ₩25,623 | ₩25,945 | ₩25,342 | ₩25,382 | -0.94% | 47.5만 |
|---|
| 2025.10.22 | ₩25,623 | ₩26,375 | ₩25,315 | ₩25,717 | +0.37% | 83.8만 |
|---|
| 2025.10.21 | ₩25,167 | ₩26,616 | ₩24,953 | ₩25,838 | +2.67% | 78.7만 |
|---|
| 2025.10.20 | ₩24,201 | ₩25,208 | ₩24,201 | ₩25,194 | +4.10% | 52.2만 |
|---|
| 2025.10.17 | ₩23,933 | ₩24,322 | ₩23,933 | ₩24,107 | +0.73% | 50.8만 |
|---|
| 2025.10.16 | ₩24,631 | ₩24,966 | ₩24,121 | ₩24,201 | -1.74% | 56.4만 |
|---|
| 2025.10.15 | ₩24,979 | ₩25,020 | ₩24,349 | ₩24,644 | -1.34% | 67.6만 |
|---|
| 2025.10.14 | ₩24,631 | ₩25,241 | ₩24,376 | ₩24,792 | +0.65% | 97.2만 |
|---|
| 2025.10.13 | ₩25,315 | ₩25,422 | ₩24,297 | ₩25,114 | -0.79% | 81.5만 |
|---|
| 2025.10.10 | ₩26,026 | ₩26,220 | ₩24,318 | ₩24,979 | -4.02% | 141.6만 |
|---|