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 | ₩17,624 | ₩18,413 | ₩17,357 | ₩18,359 | +4.17% | 139.1만 |
| 2026.10.08 | ₩16,796 | ₩17,606 | ₩16,599 | ₩17,317 | +3.10% | 200.4만 |
| 2026.10.07 | ₩16,061 | ₩16,929 | ₩15,874 | ₩16,689 | +3.91% | 245.7만 |
| 2026.10.06 | ₩16,823 | ₩17,491 | ₩15,967 | ₩16,395 | -2.54% | 153.4만 |
| 2026.10.05 | ₩16,509 | ₩16,769 | ₩16,288 | ₩16,515 | +0.04% | 143만 |
| 2026.10.02 | ₩16,261 | ₩16,769 | ₩16,108 | ₩16,288 | +0.16% | 124만 |
| 2026.10.01 | ₩16,595 | ₩16,863 | ₩15,807 | ₩16,114 | -2.90% | 131.8만 |
| 2026.09.30 | ₩15,874 | ₩16,829 | ₩15,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,328 |
| +2.86% |
| 153만 |
| 2026.09.29 | ₩15,767 | ₩15,860 | ₩15,099 | ₩15,640 | -0.81% | 102.7만 |
|---|
| 2026.09.28 | ₩14,872 | ₩16,007 | ₩14,872 | ₩15,767 | +6.02% | 97.7만 |
|---|
| 2026.09.25 | ₩17,143 | ₩17,143 | ₩15,493 | ₩15,526 | -9.43% | 181.6만 |
|---|
| 2026.09.24 | ₩17,437 | ₩17,704 | ₩16,916 | ₩17,170 | -1.53% | 110만 |
|---|
| 2026.09.23 | ₩17,424 | ₩17,651 | ₩16,582 | ₩17,491 | +0.38% | 135.5만 |
|---|
| 2026.09.22 | ₩17,100 | ₩17,270 | ₩16,101 | ₩17,170 | +0.41% | 176.9만 |
|---|
| 2026.09.21 | ₩16,128 | ₩16,793 | ₩15,901 | ₩16,662 | +3.31% | 148만 |
|---|
| 2026.09.18 | ₩16,863 | ₩17,010 | ₩15,713 | ₩15,994 | -5.15% | 554.1만 |
|---|
| 2026.09.17 | ₩16,395 | ₩17,197 | ₩15,887 | ₩16,582 | +1.14% | 172만 |
|---|
| 2026.09.16 | ₩16,402 | ₩17,076 | ₩16,142 | ₩16,649 | +1.51% | 188.6만 |
|---|
| 2026.09.15 | ₩16,195 | ₩17,250 | ₩15,914 | ₩16,649 | +2.81% | 279.4만 |
|---|
| 2026.09.14 | ₩14,190 | ₩17,317 | ₩14,190 | ₩17,090 | +20.43% | 399.9만 |
|---|
| 2026.09.11 | ₩14,030 | ₩14,097 | ₩13,522 | ₩13,776 | -1.81% | 123만 |
|---|
| 2026.09.10 | ₩13,950 | ₩14,471 | ₩13,943 | ₩14,030 | +0.57% | 115만 |
|---|
| 2026.09.09 | ₩13,963 | ₩14,618 | ₩13,856 | ₩14,110 | +1.05% | 179.6만 |
|---|
| 2026.09.08 | ₩14,444 | ₩14,538 | ₩13,616 | ₩13,976 | -3.24% | 202.7만 |
|---|
| 2026.09.04 | ₩15,005 | ₩15,152 | ₩14,538 | ₩14,698 | -2.05% | 191.5만 |
|---|
| 2026.09.03 | ₩15,219 | ₩15,433 | ₩14,725 | ₩15,326 | +0.70% | 204.3만 |
|---|
| 2026.09.02 | ₩15,847 | ₩16,021 | ₩14,698 | ₩14,792 | -6.66% | 304.2만 |
|---|
| 2026.09.01 | ₩17,290 | ₩17,604 | ₩16,027 | ₩16,048 | -7.19% | 204.8만 |
|---|
| 2026.08.31 | ₩17,491 | ₩18,185 | ₩17,317 | ₩17,985 | +2.83% | 137.8만 |
|---|
| 2026.08.28 | ₩17,584 | ₩18,156 | ₩17,310 | ₩17,758 | +0.99% | 143.3만 |
|---|
| 2026.08.27 | ₩17,237 | ₩18,466 | ₩16,502 | ₩18,038 | +4.65% | 263.7만 |
|---|
| 2026.08.26 | ₩15,353 | ₩16,048 | ₩14,858 | ₩15,754 | +2.61% | 104.6만 |
|---|
| 2026.08.25 | ₩16,328 | ₩16,535 | ₩15,734 | ₩16,208 | -0.74% | 120만 |
|---|
| 2026.08.24 | ₩15,994 | ₩16,382 | ₩15,679 | ₩16,288 | +1.84% | 142만 |
|---|
| 2026.08.21 | ₩15,754 | ₩15,901 | ₩15,159 | ₩15,834 | +0.51% | 155.7만 |
|---|
| 2026.08.20 | ₩16,168 | ₩16,609 | ₩15,660 | ₩15,827 | -2.11% | 142.4만 |
|---|
| 2026.08.19 | ₩16,823 | ₩17,223 | ₩15,890 | ₩16,308 | -3.06% | 102.7만 |
|---|
| 2026.08.18 | ₩16,689 | ₩17,277 | ₩16,655 | ₩16,823 | +0.80% | 207.2만 |
|---|
| 2026.08.17 | ₩17,183 | ₩17,185 | ₩16,382 | ₩16,529 | -3.81% | 161.6만 |
|---|
| 2026.08.14 | ₩18,413 | ₩18,573 | ₩16,990 | ₩17,370 | -5.66% | 170.1만 |
|---|
| 2026.08.13 | ₩16,569 | ₩18,466 | ₩16,275 | ₩18,413 | +11.13% | 215.1만 |
|---|
| 2026.08.12 | ₩17,370 | ₩17,611 | ₩15,620 | ₩16,395 | -5.62% | 307.5만 |
|---|
| 2026.08.11 | ₩17,137 | ₩19,769 | ₩17,050 | ₩17,878 | +4.33% | 684만 |
|---|
| 2026.08.10 | ₩15,232 | ₩15,807 | ₩15,032 | ₩15,513 | +1.84% | 337.1만 |
|---|
| 2026.08.07 | ₩14,257 | ₩15,493 | ₩13,990 | ₩15,460 | +8.43% | 208.7만 |
|---|
| 2026.08.06 | ₩13,902 | ₩14,357 | ₩13,442 | ₩13,870 | -0.23% | 213.2만 |
|---|
| 2026.08.05 | ₩14,645 | ₩15,172 | ₩14,217 | ₩14,511 | -0.91% | 251.3만 |
|---|
| 2026.08.04 | ₩13,549 | ₩14,451 | ₩13,509 | ₩14,404 | +6.31% | 259.6만 |
|---|
| 2026.08.03 | ₩13,335 | ₩13,803 | ₩13,255 | ₩13,602 | +2.00% | 146.2만 |
|---|
| 2026.07.31 | ₩12,467 | ₩13,168 | ₩12,453 | ₩12,894 | +3.43% | 134.6만 |
|---|
| 2026.07.30 | ₩12,146 | ₩12,754 | ₩11,591 | ₩12,667 | +4.29% | 242.9만 |
|---|
| 2026.07.29 | ₩12,961 | ₩13,322 | ₩12,406 | ₩12,547 | -3.20% | 297.9만 |
|---|
| 2026.07.28 | ₩12,974 | ₩13,569 | ₩12,761 | ₩12,841 | -1.03% | 257.9만 |
|---|
| 2026.07.27 | ₩12,874 | ₩13,389 | ₩12,652 | ₩12,854 | -0.16% | 263.2만 |
|---|
| 2026.07.24 | ₩12,974 | ₩13,161 | ₩12,547 | ₩12,680 | -2.27% | 134.9만 |
|---|
| 2026.07.23 | ₩13,429 | ₩13,616 | ₩12,747 | ₩12,774 | -4.88% | 188.6만 |
|---|
| 2026.07.22 | ₩14,270 | ₩14,731 | ₩12,815 | ₩13,242 | -7.21% | 286.8만 |
|---|
| 2026.07.21 | ₩14,912 | ₩15,319 | ₩13,576 | ₩14,177 | -4.93% | 349.8만 |
|---|
| 2026.07.20 | ₩16,148 | ₩16,582 | ₩15,887 | ₩15,967 | -1.12% | 255.5만 |
|---|
| 2026.07.17 | ₩15,954 | ₩16,863 | ₩15,927 | ₩16,301 | +2.18% | 191.2만 |
|---|
| 2026.07.16 | ₩16,849 | ₩16,903 | ₩16,088 | ₩16,261 | -3.49% | 208만 |
|---|
| 2026.07.15 | ₩17,504 | ₩18,372 | ₩16,301 | ₩16,368 | -6.49% | 269.4만 |
|---|
| 2026.07.14 | ₩15,126 | ₩17,778 | ₩14,898 | ₩17,330 | +14.58% | 371.6만 |
|---|
| 2026.07.13 | ₩15,126 | ₩16,034 | ₩14,979 | ₩15,927 | +5.30% | 334.3만 |
|---|
| 2026.07.10 | ₩15,566 | ₩15,778 | ₩14,792 | ₩14,925 | -4.12% | 255만 |
|---|
| 2026.07.09 | ₩14,725 | ₩15,319 | ₩14,204 | ₩15,246 | +3.54% | 275.8만 |
|---|
| 2026.07.08 | ₩14,327 | ₩15,418 | ₩14,327 | ₩15,339 | +7.07% | 410.2만 |
|---|
| 2026.07.07 | ₩14,057 | ₩15,854 | ₩13,803 | ₩14,965 | +6.46% | 691.9만 |
|---|
| 2026.07.06 | ₩12,066 | ₩14,137 | ₩12,066 | ₩14,030 | +16.28% | 383.3만 |
|---|
| 2026.07.02 | ₩12,026 | ₩12,714 | ₩11,952 | ₩12,413 | +3.22% | 246.7만 |
|---|
| 2026.07.01 | ₩11,157 | ₩12,253 | ₩11,157 | ₩11,986 | +7.43% | 362.5만 |
|---|
| 2026.06.30 | ₩10,302 | ₩10,883 | ₩10,195 | ₩10,823 | +5.06% | 165.3만 |
|---|
| 2026.06.29 | ₩10,382 | ₩10,756 | ₩10,289 | ₩10,449 | +0.64% | 194.4만 |
|---|
| 2026.06.26 | ₩9,407 | ₩10,329 | ₩9,206 | ₩10,168 | +8.10% | 498만 |
|---|
| 2026.06.25 | ₩9,273 | ₩9,661 | ₩9,206 | ₩9,447 | +1.87% | 116.5만 |
|---|
| 2026.06.24 | ₩8,992 | ₩9,474 | ₩8,959 | ₩9,460 | +5.20% | 148만 |
|---|
| 2026.06.23 | ₩8,485 | ₩9,160 | ₩8,485 | ₩8,992 | +5.98% | 244만 |
|---|
| 2026.06.22 | ₩8,846 | ₩9,091 | ₩8,391 | ₩8,471 | -4.23% | 215.6만 |
|---|
| 2026.06.18 | ₩9,046 | ₩9,166 | ₩8,618 | ₩8,992 | -0.59% | 406.1만 |
|---|
| 2026.06.17 | ₩9,126 | ₩9,507 | ₩8,926 | ₩9,046 | -0.88% | 204.2만 |
|---|
| 2026.06.16 | ₩9,514 | ₩9,834 | ₩9,200 | ₩9,260 | -2.67% | 165.1만 |
|---|
| 2026.06.15 | ₩9,888 | ₩10,075 | ₩9,487 | ₩9,580 | -3.11% | 190.9만 |
|---|
| 2026.06.12 | ₩9,500 | ₩9,774 | ₩9,233 | ₩9,540 | +0.42% | 127.9만 |
|---|
| 2026.06.11 | ₩9,380 | ₩9,741 | ₩9,113 | ₩9,527 | +1.57% | 155.5만 |
|---|
| 2026.06.10 | ₩9,340 | ₩9,741 | ₩9,246 | ₩9,634 | +3.15% | 127.5만 |
|---|
| 2026.06.09 | ₩9,580 | ₩9,821 | ₩9,006 | ₩9,487 | -0.98% | 158.3만 |
|---|
| 2026.06.08 | ₩9,901 | ₩10,155 | ₩9,781 | ₩9,808 | -0.94% | 115.5만 |
|---|
| 2026.06.05 | ₩10,409 | ₩10,623 | ₩9,814 | ₩10,035 | -3.59% | 162.4만 |
|---|
| 2026.06.04 | ₩10,542 | ₩10,649 | ₩10,166 | ₩10,409 | -1.27% | 151.2만 |
|---|
| 2026.06.03 | ₩10,903 | ₩10,997 | ₩10,102 | ₩10,242 | -6.07% | 232.5만 |
|---|
| 2026.06.02 | ₩10,823 | ₩11,271 | ₩10,663 | ₩11,264 | +4.07% | 241.6만 |
|---|
| 2026.06.01 | ₩11,384 | ₩11,972 | ₩11,137 | ₩11,678 | +2.58% | 284.5만 |
|---|
| 2026.05.29 | ₩10,021 | ₩11,391 | ₩10,021 | ₩11,197 | +11.73% | 452.9만 |
|---|
| 2026.05.28 | ₩9,527 | ₩10,015 | ₩9,373 | ₩9,941 | +4.35% | 150.4만 |
|---|
| 2026.05.27 | ₩9,393 | ₩9,661 | ₩9,306 | ₩9,407 | +0.14% | 154.1만 |
|---|
| 2026.05.26 | ₩9,634 | ₩10,001 | ₩9,467 | ₩9,607 | -0.28% | 191.4만 |
|---|
| 2026.05.22 | ₩9,474 | ₩9,955 | ₩9,474 | ₩9,714 | +2.54% | 173.3만 |
|---|
| 2026.05.21 | ₩9,607 | ₩9,620 | ₩9,153 | ₩9,460 | -1.53% | 225.9만 |
|---|
| 2026.05.20 | ₩9,046 | ₩9,781 | ₩8,819 | ₩9,767 | +7.98% | 239만 |
|---|
| 2026.05.19 | ₩8,959 | ₩9,653 | ₩8,926 | ₩9,300 | +3.80% | 255만 |
|---|
| 2026.05.18 | ₩8,525 | ₩9,160 | ₩8,311 | ₩8,992 | +5.49% | 222.1만 |
|---|
| 2026.05.15 | ₩8,418 | ₩8,785 | ₩8,351 | ₩8,685 | +3.17% | 125.3만 |
|---|
| 2026.05.14 | ₩8,151 | ₩8,525 | ₩8,030 | ₩8,324 | +2.13% | 142.8만 |
|---|
| 2026.05.13 | ₩8,592 | ₩8,592 | ₩8,084 | ₩8,258 | -3.89% | 171.5만 |
|---|
| 2026.05.12 | ₩8,779 | ₩8,886 | ₩8,478 | ₩8,779 | 0.00% | 176.5만 |
|---|
| 2026.05.11 | ₩9,059 | ₩9,220 | ₩8,291 | ₩8,511 | -6.05% | 224.5만 |
|---|
| 2026.05.08 | ₩8,819 | ₩9,380 | ₩8,471 | ₩9,220 | +4.55% | 231.6만 |
|---|
| 2026.05.07 | ₩9,153 | ₩9,407 | ₩8,712 | ₩8,966 | -2.04% | 201.1만 |
|---|
| 2026.05.06 | ₩9,026 | ₩9,353 | ₩8,705 | ₩8,779 | -2.74% | 349.4만 |
|---|
| 2026.05.05 | ₩8,752 | ₩9,160 | ₩8,687 | ₩8,926 | +1.98% | 283.8만 |
|---|
| 2026.05.04 | ₩8,485 | ₩9,013 | ₩8,458 | ₩8,672 | +2.20% | 219.7만 |
|---|
| 2026.05.01 | ₩8,124 | ₩8,565 | ₩8,037 | ₩8,485 | +4.44% | 292.2만 |
|---|
| 2026.04.30 | ₩7,750 | ₩7,997 | ₩7,743 | ₩7,883 | +1.72% | 134.4만 |
|---|
| 2026.04.29 | ₩7,830 | ₩7,877 | ₩7,663 | ₩7,817 | -0.17% | 175.5만 |
|---|
| 2026.04.28 | ₩8,068 | ₩8,338 | ₩7,763 | ₩7,777 | -3.61% | 146.2만 |
|---|
| 2026.04.27 | ₩7,750 | ₩8,071 | ₩7,683 | ₩7,990 | +3.10% | 153.5만 |
|---|
| 2026.04.24 | ₩7,670 | ₩7,950 | ₩7,590 | ₩7,950 | +3.66% | 208.4만 |
|---|
| 2026.04.23 | ₩8,177 | ₩8,443 | ₩7,676 | ₩7,723 | -5.56% | 187.1만 |
|---|
| 2026.04.22 | ₩8,485 | ₩8,632 | ₩8,131 | ₩8,445 | -0.47% | 203.4만 |
|---|
| 2026.04.21 | ₩7,897 | ₩8,939 | ₩7,830 | ₩8,471 | +7.28% | 270.8만 |
|---|
| 2026.04.20 | ₩7,349 | ₩7,964 | ₩7,349 | ₩7,790 | +6.00% | 246.2만 |
|---|
| 2026.04.17 | ₩7,870 | ₩7,910 | ₩7,523 | ₩7,590 | -3.57% | 174.2만 |
|---|
| 2026.04.16 | ₩7,763 | ₩7,897 | ₩7,436 | ₩7,710 | -0.69% | 169.4만 |
|---|
| 2026.04.15 | ₩7,282 | ₩7,763 | ₩7,242 | ₩7,696 | +5.69% | 221만 |
|---|
| 2026.04.14 | ₩7,108 | ₩7,456 | ₩7,108 | ₩7,149 | +0.56% | 277.8만 |
|---|
| 2026.04.13 | ₩6,728 | ₩7,129 | ₩6,694 | ₩7,002 | +4.07% | 366.6만 |
|---|
| 2026.04.10 | ₩6,748 | ₩7,035 | ₩6,668 | ₩6,774 | +0.40% | 254.3만 |
|---|
| 2026.04.09 | ₩7,282 | ₩7,282 | ₩6,641 | ₩6,748 | -7.34% | 312.3만 |
|---|
| 2026.04.08 | ₩8,044 | ₩8,137 | ₩7,222 | ₩7,336 | -8.80% | 231.2만 |
|---|
| 2026.04.07 | ₩7,656 | ₩7,843 | ₩7,529 | ₩7,817 | +2.09% | 137.7만 |
|---|
| 2026.04.06 | ₩7,175 | ₩7,803 | ₩7,175 | ₩7,723 | +7.64% | 194.6만 |
|---|
| 2026.04.02 | ₩7,162 | ₩7,402 | ₩7,042 | ₩7,175 | +0.19% | 146.9만 |
|---|
| 2026.04.01 | ₩7,402 | ₩7,416 | ₩7,095 | ₩7,269 | -1.81% | 130.5만 |
|---|
| 2026.03.31 | ₩7,296 | ₩7,603 | ₩7,215 | ₩7,362 | +0.92% | 157.9만 |
|---|
| 2026.03.30 | ₩7,108 | ₩7,456 | ₩7,082 | ₩7,282 | +2.44% | 179.6만 |
|---|
| 2026.03.27 | ₩7,356 | ₩7,483 | ₩7,002 | ₩7,042 | -4.27% | 187.8만 |
|---|
| 2026.03.26 | ₩7,429 | ₩7,790 | ₩7,402 | ₩7,616 | +2.52% | 177.8만 |
|---|
| 2026.03.25 | ₩7,683 | ₩7,870 | ₩7,309 | ₩7,483 | -2.61% | 162.3만 |
|---|
| 2026.03.24 | ₩8,324 | ₩8,324 | ₩7,616 | ₩7,630 | -8.35% | 258.8만 |
|---|
| 2026.03.23 | ₩8,712 | ₩8,712 | ₩8,151 | ₩8,458 | -2.91% | 203.7만 |
|---|
| 2026.03.20 | ₩8,391 | ₩8,618 | ₩8,111 | ₩8,431 | +0.48% | 1146.6만 |
|---|
| 2026.03.19 | ₩8,191 | ₩8,558 | ₩8,191 | ₩8,431 | +2.94% | 224.4만 |
|---|
| 2026.03.18 | ₩8,097 | ₩8,485 | ₩7,990 | ₩8,271 | +2.15% | 236만 |
|---|
| 2026.03.17 | ₩8,418 | ₩8,926 | ₩8,204 | ₩8,258 | -1.90% | 223.2만 |
|---|
| 2026.03.16 | ₩8,952 | ₩8,992 | ₩8,298 | ₩8,418 | -5.97% | 300.3만 |
|---|
| 2026.03.13 | ₩9,193 | ₩9,333 | ₩8,808 | ₩9,113 | -0.87% | 153.5만 |
|---|
| 2026.03.12 | ₩9,273 | ₩9,580 | ₩9,180 | ₩9,273 | 0.00% | 157.6만 |
|---|
| 2026.03.11 | ₩8,725 | ₩9,393 | ₩8,658 | ₩9,380 | +7.50% | 170.3만 |
|---|
| 2026.03.10 | ₩8,939 | ₩8,939 | ₩8,398 | ₩8,685 | -2.84% | 185.5만 |
|---|
| 2026.03.09 | ₩9,353 | ₩9,353 | ₩8,752 | ₩8,872 | -5.14% | 195.6만 |
|---|
| 2026.03.06 | ₩9,340 | ₩9,487 | ₩9,033 | ₩9,447 | +1.14% | 154.5만 |
|---|
| 2026.03.05 | ₩8,899 | ₩9,487 | ₩8,899 | ₩9,407 | +5.71% | 220.5만 |
|---|
| 2026.03.04 | ₩8,805 | ₩9,133 | ₩8,618 | ₩8,939 | +1.52% | 162.6만 |
|---|
| 2026.03.03 | ₩8,191 | ₩9,113 | ₩8,164 | ₩8,805 | +7.50% | 192.6만 |
|---|
| 2026.03.02 | ₩8,164 | ₩8,538 | ₩8,151 | ₩8,364 | +2.45% | 186.1만 |
|---|
| 2026.02.27 | ₩8,244 | ₩8,385 | ₩7,924 | ₩8,311 | +0.81% | 199.9만 |
|---|
| 2026.02.26 | ₩8,485 | ₩8,952 | ₩8,298 | ₩8,538 | +0.63% | 182.1만 |
|---|
| 2026.02.25 | ₩8,258 | ₩8,385 | ₩7,910 | ₩8,378 | +1.46% | 183.3만 |
|---|
| 2026.02.24 | ₩8,111 | ₩8,418 | ₩7,950 | ₩8,177 | +0.82% | 218.8만 |
|---|
| 2026.02.23 | ₩8,699 | ₩8,759 | ₩8,111 | ₩8,177 | -5.99% | 236.8만 |
|---|
| 2026.02.20 | ₩9,447 | ₩9,834 | ₩8,765 | ₩8,779 | -7.07% | 210.5만 |
|---|
| 2026.02.19 | ₩9,487 | ₩9,607 | ₩9,260 | ₩9,474 | -0.14% | 112만 |
|---|
| 2026.02.18 | ₩9,420 | ₩9,714 | ₩9,193 | ₩9,540 | +1.28% | 160.3만 |
|---|
| 2026.02.17 | ₩9,554 | ₩9,727 | ₩9,126 | ₩9,447 | -1.12% | 215.4만 |
|---|
| 2026.02.13 | ₩9,527 | ₩9,834 | ₩9,360 | ₩9,594 | +0.70% | 202.7만 |
|---|
| 2026.02.12 | ₩9,914 | ₩10,128 | ₩9,433 | ₩9,474 | -4.45% | 262.3만 |
|---|
| 2026.02.11 | ₩10,596 | ₩11,625 | ₩9,620 | ₩9,861 | -6.94% | 659.1만 |
|---|
| 2026.02.10 | ₩14,471 | ₩15,179 | ₩13,809 | ₩13,883 | -4.06% | 327.1만 |
|---|
| 2026.02.09 | ₩14,391 | ₩14,604 | ₩14,150 | ₩14,377 | -0.09% | 134.9만 |
|---|
| 2026.02.06 | ₩14,123 | ₩14,524 | ₩13,662 | ₩14,444 | +2.27% | 166.4만 |
|---|
| 2026.02.05 | ₩14,845 | ₩15,186 | ₩13,936 | ₩14,043 | -5.40% | 143.9만 |
|---|
| 2026.02.04 | ₩13,923 | ₩14,898 | ₩13,629 | ₩14,751 | +5.95% | 166.3만 |
|---|
| 2026.02.03 | ₩15,420 | ₩15,653 | ₩14,010 | ₩14,244 | -7.63% | 154.2만 |
|---|
| 2026.02.02 | ₩15,687 | ₩16,315 | ₩15,500 | ₩15,767 | +0.51% | 127.8만 |
|---|
| 2026.01.30 | ₩15,620 | ₩16,128 | ₩15,406 | ₩15,927 | +1.97% | 132만 |
|---|
| 2026.01.29 | ₩16,435 | ₩16,539 | ₩15,526 | ₩15,673 | -4.63% | 153만 |
|---|
| 2026.01.28 | ₩16,943 | ₩17,191 | ₩16,622 | ₩16,742 | -1.18% | 109.5만 |
|---|
| 2026.01.27 | ₩17,304 | ₩17,304 | ₩16,569 | ₩16,836 | -2.70% | 94만 |
|---|
| 2026.01.26 | ₩16,983 | ₩17,384 | ₩16,676 | ₩17,304 | +1.89% | 90만 |
|---|
| 2026.01.23 | ₩17,557 | ₩17,798 | ₩16,929 | ₩16,983 | -3.27% | 95.3만 |
|---|
| 2026.01.22 | ₩16,969 | ₩17,584 | ₩16,883 | ₩17,504 | +3.15% | 123.6만 |
|---|
| 2026.01.21 | ₩16,702 | ₩17,090 | ₩16,702 | ₩16,796 | +0.56% | 97.4만 |
|---|
| 2026.01.20 | ₩16,415 | ₩16,809 | ₩16,368 | ₩16,716 | +1.83% | 130.5만 |
|---|
| 2026.01.16 | ₩17,811 | ₩17,811 | ₩16,849 | ₩16,889 | -5.18% | 178.4만 |
|---|
| 2026.01.15 | ₩18,092 | ₩18,092 | ₩17,664 | ₩17,771 | -1.77% | 67.9만 |
|---|
| 2026.01.14 | ₩18,159 | ₩18,660 | ₩18,012 | ₩18,079 | -0.44% | 100.8만 |
|---|
| 2026.01.13 | ₩18,185 | ₩18,346 | ₩17,664 | ₩18,266 | +0.44% | 134.5만 |
|---|
| 2026.01.12 | ₩18,827 | ₩19,047 | ₩18,212 | ₩18,586 | -1.28% | 85만 |
|---|
| 2026.01.09 | ₩19,014 | ₩19,147 | ₩18,419 | ₩18,827 | -0.98% | 66.9만 |
|---|
| 2026.01.08 | ₩19,281 | ₩19,508 | ₩18,853 | ₩19,014 | -1.39% | 74.4만 |
|---|
| 2026.01.07 | ₩19,174 | ₩19,582 | ₩19,147 | ₩19,522 | +1.81% | 90.4만 |
|---|
| 2026.01.06 | ₩18,720 | ₩19,294 | ₩18,680 | ₩19,188 | +2.50% | 87.5만 |
|---|
| 2026.01.05 | ₩18,359 | ₩19,375 | ₩18,239 | ₩18,773 | +2.26% | 108.9만 |
|---|
| 2026.01.02 | ₩20,323 | ₩20,323 | ₩19,041 | ₩19,067 | -6.18% | 103.6만 |
|---|
| 2025.12.31 | ₩20,844 | ₩20,844 | ₩20,270 | ₩20,310 | -2.56% | 75.2만 |
|---|
| 2025.12.30 | ₩20,524 | ₩21,045 | ₩20,363 | ₩20,871 | +1.69% | 94.1만 |
|---|
| 2025.12.29 | ₩20,510 | ₩20,744 | ₩20,510 | ₩20,591 | +0.39% | 56.9만 |
|---|
| 2025.12.26 | ₩20,444 | ₩20,604 | ₩20,337 | ₩20,577 | +0.65% | 42.8만 |
|---|
| 2025.12.24 | ₩20,537 | ₩20,537 | ₩20,283 | ₩20,484 | -0.26% | 35.3만 |
|---|
| 2025.12.23 | ₩20,564 | ₩20,644 | ₩20,123 | ₩20,417 | -0.71% | 80.8만 |
|---|
| 2025.12.22 | ₩20,711 | ₩21,245 | ₩20,657 | ₩20,711 | 0.00% | 90.5만 |
|---|
| 2025.12.19 | ₩20,778 | ₩20,878 | ₩20,323 | ₩20,697 | -0.39% | 485.3만 |
|---|
| 2025.12.18 | ₩21,058 | ₩21,499 | ₩20,831 | ₩20,925 | -0.63% | 107.6만 |
|---|
| 2025.12.17 | ₩20,925 | ₩21,352 | ₩20,724 | ₩20,898 | -0.13% | 99만 |
|---|
| 2025.12.16 | ₩20,764 | ₩21,232 | ₩20,577 | ₩20,991 | +1.09% | 91.9만 |
|---|
| 2025.12.15 | ₩21,686 | ₩21,913 | ₩20,858 | ₩20,978 | -3.27% | 137.9만 |
|---|
| 2025.12.12 | ₩21,913 | ₩22,120 | ₩21,633 | ₩21,847 | -0.30% | 87.5만 |
|---|
| 2025.12.11 | ₩22,234 | ₩22,555 | ₩21,546 | ₩21,860 | -1.68% | 102.8만 |
|---|
| 2025.12.10 | ₩21,606 | ₩22,314 | ₩21,459 | ₩22,314 | +3.28% | 94.2만 |
|---|
| 2025.12.09 | ₩21,379 | ₩21,753 | ₩21,312 | ₩21,633 | +1.19% | 87.6만 |
|---|
| 2025.12.08 | ₩21,512 | ₩21,757 | ₩21,018 | ₩21,499 | -0.06% | 98.8만 |
|---|
| 2025.12.05 | ₩21,860 | ₩21,869 | ₩21,239 | ₩21,339 | -2.38% | 79.1만 |
|---|
| 2025.12.04 | ₩21,486 | ₩21,700 | ₩21,232 | ₩21,539 | +0.25% | 112.9만 |
|---|
| 2025.12.03 | ₩20,564 | ₩21,633 | ₩20,430 | ₩21,459 | +4.35% | 131.5만 |
|---|
| 2025.12.02 | ₩20,738 | ₩21,031 | ₩20,604 | ₩20,697 | -0.19% | 76.1만 |
|---|
| 2025.12.01 | ₩20,631 | ₩21,018 | ₩20,310 | ₩20,604 | -0.13% | 114.6만 |
|---|
| 2025.11.28 | ₩20,965 | ₩21,192 | ₩20,724 | ₩20,951 | -0.06% | 56.4만 |
|---|
| 2025.11.26 | ₩20,510 | ₩21,539 | ₩20,510 | ₩20,724 | +1.04% | 126만 |
|---|
| 2025.11.25 | ₩19,856 | ₩20,524 | ₩19,548 | ₩20,484 | +3.16% | 190.3만 |
|---|
| 2025.11.24 | ₩18,519 | ₩19,067 | ₩18,292 | ₩18,974 | +2.45% | 126만 |
|---|
| 2025.11.21 | ₩18,292 | ₩18,620 | ₩17,918 | ₩18,586 | +1.61% | 108.9만 |
|---|
| 2025.11.20 | ₩18,292 | ₩18,707 | ₩18,159 | ₩18,359 | +0.37% | 109.9만 |
|---|
| 2025.11.19 | ₩17,972 | ₩18,372 | ₩17,651 | ₩18,145 | +0.97% | 139.3만 |
|---|
| 2025.11.18 | ₩17,785 | ₩18,079 | ₩17,652 | ₩17,998 | +1.20% | 102.4만 |
|---|
| 2025.11.17 | ₩18,653 | ₩18,653 | ₩17,918 | ₩17,985 | -3.58% | 128.1만 |
|---|
| 2025.11.14 | ₩18,159 | ₩18,773 | ₩17,998 | ₩18,747 | +3.24% | 251.5만 |
|---|
| 2025.11.13 | ₩18,666 | ₩18,878 | ₩18,266 | ₩18,399 | -1.43% | 150.4만 |
|---|
| 2025.11.12 | ₩19,094 | ₩19,201 | ₩18,680 | ₩18,707 | -2.03% | 120.1만 |
|---|
| 2025.11.11 | ₩18,773 | ₩19,094 | ₩18,586 | ₩18,960 | +1.00% | 109.9만 |
|---|
| 2025.11.10 | ₩19,241 | ₩19,308 | ₩18,680 | ₩18,760 | -2.50% | 144.9만 |
|---|
| 2025.11.07 | ₩19,094 | ₩19,147 | ₩18,666 | ₩18,974 | -0.63% | 145만 |
|---|
| 2025.11.06 | ₩19,027 | ₩19,709 | ₩18,880 | ₩19,241 | +1.12% | 162만 |
|---|
| 2025.11.05 | ₩20,991 | ₩20,991 | ₩18,974 | ₩19,041 | -9.29% | 428.9만 |
|---|
| 2025.11.04 | ₩24,492 | ₩24,679 | ₩23,690 | ₩23,784 | -2.89% | 147.6만 |
|---|
| 2025.11.03 | ₩24,759 | ₩24,987 | ₩24,379 | ₩24,960 | +0.81% | 69.5만 |
|---|
| 2025.10.31 | ₩24,439 | ₩25,013 | ₩24,045 | ₩24,733 | +1.20% | 60.7만 |
|---|
| 2025.10.30 | ₩24,278 | ₩25,147 | ₩24,225 | ₩24,372 | +0.39% | 75.6만 |
|---|
| 2025.10.29 | ₩24,759 | ₩25,073 | ₩24,111 | ₩24,425 | -1.35% | 100.3만 |
|---|
| 2025.10.28 | ₩25,254 | ₩25,842 | ₩25,000 | ₩25,294 | +0.16% | 61.6만 |
|---|
| 2025.10.27 | ₩25,655 | ₩25,681 | ₩25,073 | ₩25,174 | -1.88% | 53.8만 |
|---|
| 2025.10.24 | ₩25,641 | ₩25,842 | ₩25,281 | ₩25,628 | -0.05% | 47만 |
|---|
| 2025.10.23 | ₩25,521 | ₩25,842 | ₩25,240 | ₩25,281 | -0.94% | 47.5만 |
|---|
| 2025.10.22 | ₩25,521 | ₩26,269 | ₩25,214 | ₩25,615 | +0.37% | 83.8만 |
|---|
| 2025.10.21 | ₩25,067 | ₩26,510 | ₩24,853 | ₩25,735 | +2.67% | 78.7만 |
|---|
| 2025.10.20 | ₩24,105 | ₩25,107 | ₩24,105 | ₩25,093 | +4.10% | 52.2만 |
|---|
| 2025.10.17 | ₩23,837 | ₩24,225 | ₩23,837 | ₩24,011 | +0.73% | 50.8만 |
|---|
| 2025.10.16 | ₩24,532 | ₩24,866 | ₩24,025 | ₩24,105 | -1.74% | 56.4만 |
|---|
| 2025.10.15 | ₩24,880 | ₩24,920 | ₩24,252 | ₩24,546 | -1.34% | 67.6만 |
|---|
| 2025.10.14 | ₩24,532 | ₩25,140 | ₩24,278 | ₩24,693 | +0.65% | 97.2만 |
|---|
| 2025.10.13 | ₩25,214 | ₩25,321 | ₩24,200 | ₩25,013 | -0.79% | 81.5만 |
|---|
| 2025.10.10 | ₩25,922 | ₩26,116 | ₩24,221 | ₩24,880 | -4.02% | 141.6만 |
|---|