시장 데이터를 불러오는 중
전체 종목
Rapid Micro Biosystems, Inc. - Class A Common Stock 과거 주가
Rapid Micro Biosystems, Inc. - Class A Common Stock · RPID · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rapid Micro Biosystems, Inc. - Class A Common Stock · RPID · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,175 | ₩1,232 | ₩1,154 | ₩1,199 | +2.05% | 21.5만 |
| 2026.10.08 | ₩1,223 | ₩1,223 | ₩1,108 | ₩1,156 | -5.48% | 22.7만 |
| 2026.10.07 | ₩1,304 | ₩1,333 | ₩1,195 | ₩1,205 | -7.61% | 21.9만 |
| 2026.10.06 | ₩1,342 | ₩1,342 | ₩1,265 | ₩1,265 | -5.70% | 16.2만 |
| 2026.10.05 | ₩1,223 | ₩1,543 | ₩1,223 | ₩1,309 | +7.02% | 44.5만 |
| 2026.10.02 | ₩1,288 | ₩1,342 | ₩1,154 | ₩1,234 | -4.17% | 32.9만 |
| 2026.10.01 | ₩1,422 | ₩1,422 | ₩1,233 | ₩1,236 | -13.11% | 52.4만 |
| 2026.09.30 | ₩1,476 | ₩1,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,382 |
| -6.36% |
| 18만 |
| 2026.09.29 | ₩1,583 | ₩1,583 | ₩1,429 | ₩1,449 | -8.47% | 33.3만 |
|---|
| 2026.09.28 | ₩1,516 | ₩1,583 | ₩1,449 | ₩1,469 | -3.10% | 26.8만 |
|---|
| 2026.09.25 | ₩1,516 | ₩1,536 | ₩1,489 | ₩1,489 | -1.77% | 17.2만 |
|---|
| 2026.09.24 | ₩1,476 | ₩1,503 | ₩1,469 | ₩1,489 | +0.91% | 50.4만 |
|---|
| 2026.09.23 | ₩1,583 | ₩1,596 | ₩1,469 | ₩1,489 | -5.93% | 17.3만 |
|---|
| 2026.09.22 | ₩1,529 | ₩1,596 | ₩1,523 | ₩1,529 | 0.00% | 63.9만 |
|---|
| 2026.09.21 | ₩1,543 | ₩1,543 | ₩1,516 | ₩1,516 | -1.74% | 26만 |
|---|
| 2026.09.18 | ₩1,489 | ₩1,610 | ₩1,462 | ₩1,503 | +0.90% | 72.1만 |
|---|
| 2026.09.17 | ₩1,516 | ₩1,543 | ₩1,462 | ₩1,462 | -3.54% | 69만 |
|---|
| 2026.09.16 | ₩1,556 | ₩1,583 | ₩1,489 | ₩1,489 | -4.31% | 26.5만 |
|---|
| 2026.09.15 | ₩1,596 | ₩1,596 | ₩1,516 | ₩1,543 | -3.36% | 21.3만 |
|---|
| 2026.09.14 | ₩1,650 | ₩1,650 | ₩1,549 | ₩1,570 | -4.88% | 17.2만 |
|---|
| 2026.09.11 | ₩1,637 | ₩1,690 | ₩1,610 | ₩1,650 | +0.82% | 20.6만 |
|---|
| 2026.09.10 | ₩1,610 | ₩1,659 | ₩1,556 | ₩1,610 | 0.00% | 38.5만 |
|---|
| 2026.09.09 | ₩1,663 | ₩1,684 | ₩1,583 | ₩1,623 | -2.42% | 40.9만 |
|---|
| 2026.09.08 | ₩1,784 | ₩1,858 | ₩1,637 | ₩1,637 | -8.27% | 31.2만 |
|---|
| 2026.09.04 | ₩1,838 | ₩1,999 | ₩1,731 | ₩1,757 | -4.38% | 37.9만 |
|---|
| 2026.09.03 | ₩1,892 | ₩1,918 | ₩1,798 | ₩1,851 | -2.13% | 10.7만 |
|---|
| 2026.09.02 | ₩1,999 | ₩2,053 | ₩1,851 | ₩1,865 | -6.71% | 20.4만 |
|---|
| 2026.09.01 | ₩2,053 | ₩2,053 | ₩1,972 | ₩2,012 | -1.96% | 16.8만 |
|---|
| 2026.08.31 | ₩2,146 | ₩2,164 | ₩1,985 | ₩2,039 | -5.00% | 19.9만 |
|---|
| 2026.08.28 | ₩2,173 | ₩2,187 | ₩2,079 | ₩2,106 | -3.09% | 7만 |
|---|
| 2026.08.27 | ₩2,240 | ₩2,254 | ₩2,160 | ₩2,160 | -3.59% | 13.5만 |
|---|
| 2026.08.26 | ₩2,240 | ₩2,307 | ₩2,146 | ₩2,240 | 0.00% | 9.1만 |
|---|
| 2026.08.25 | ₩2,240 | ₩2,267 | ₩2,146 | ₩2,227 | -0.60% | 18.7만 |
|---|
| 2026.08.24 | ₩2,254 | ₩2,294 | ₩2,173 | ₩2,227 | -1.19% | 20.1만 |
|---|
| 2026.08.21 | ₩2,267 | ₩2,287 | ₩2,193 | ₩2,254 | -0.59% | 12.3만 |
|---|
| 2026.08.20 | ₩2,281 | ₩2,334 | ₩2,200 | ₩2,240 | -1.76% | 32.3만 |
|---|
| 2026.08.19 | ₩2,146 | ₩2,334 | ₩2,106 | ₩2,281 | +6.25% | 29.7만 |
|---|
| 2026.08.18 | ₩2,106 | ₩2,200 | ₩2,039 | ₩2,093 | -0.64% | 9.5만 |
|---|
| 2026.08.17 | ₩2,267 | ₩2,325 | ₩2,073 | ₩2,079 | -8.28% | 45.4만 |
|---|
| 2026.08.14 | ₩2,307 | ₩2,374 | ₩2,227 | ₩2,254 | -2.33% | 28.7만 |
|---|
| 2026.08.13 | ₩2,281 | ₩2,328 | ₩2,227 | ₩2,281 | 0.00% | 8.9만 |
|---|
| 2026.08.12 | ₩2,294 | ₩2,321 | ₩2,207 | ₩2,267 | -1.17% | 10.6만 |
|---|
| 2026.08.11 | ₩2,307 | ₩2,401 | ₩2,200 | ₩2,267 | -1.74% | 23.5만 |
|---|
| 2026.08.10 | ₩2,361 | ₩2,374 | ₩2,120 | ₩2,294 | -2.84% | 31.6만 |
|---|
| 2026.08.07 | ₩2,683 | ₩2,683 | ₩2,227 | ₩2,321 | -13.50% | 144.4만 |
|---|
| 2026.08.06 | ₩2,817 | ₩2,831 | ₩2,750 | ₩2,790 | -0.95% | 7.2만 |
|---|
| 2026.08.05 | ₩2,831 | ₩2,844 | ₩2,804 | ₩2,831 | 0.00% | 3만 |
|---|
| 2026.08.04 | ₩2,898 | ₩2,925 | ₩2,703 | ₩2,764 | -4.63% | 19.9만 |
|---|
| 2026.08.03 | ₩2,898 | ₩2,951 | ₩2,737 | ₩2,844 | -1.85% | 11.9만 |
|---|
| 2026.07.31 | ₩2,817 | ₩2,871 | ₩2,777 | ₩2,857 | +1.43% | 2.1만 |
|---|
| 2026.07.30 | ₩2,764 | ₩2,884 | ₩2,750 | ₩2,831 | +2.43% | 12.8만 |
|---|
| 2026.07.29 | ₩2,764 | ₩2,817 | ₩2,670 | ₩2,750 | -0.49% | 4.7만 |
|---|
| 2026.07.28 | ₩2,710 | ₩2,804 | ₩2,616 | ₩2,764 | +1.98% | 9.9만 |
|---|
| 2026.07.27 | ₩2,670 | ₩2,737 | ₩2,603 | ₩2,696 | +1.01% | 7.8만 |
|---|
| 2026.07.24 | ₩2,683 | ₩2,710 | ₩2,616 | ₩2,670 | -0.50% | 19.4만 |
|---|
| 2026.07.23 | ₩2,753 | ₩2,753 | ₩2,623 | ₩2,670 | -3.02% | 41.9만 |
|---|
| 2026.07.22 | ₩2,790 | ₩2,884 | ₩2,723 | ₩2,764 | -0.96% | 11.6만 |
|---|
| 2026.07.21 | ₩2,790 | ₩2,857 | ₩2,723 | ₩2,817 | +0.96% | 29.8만 |
|---|
| 2026.07.20 | ₩2,790 | ₩3,005 | ₩2,737 | ₩2,777 | -0.48% | 23.8만 |
|---|
| 2026.07.17 | ₩2,790 | ₩2,804 | ₩2,683 | ₩2,777 | -0.48% | 13.9만 |
|---|
| 2026.07.16 | ₩3,032 | ₩3,032 | ₩2,737 | ₩2,804 | -7.52% | 20.6만 |
|---|
| 2026.07.15 | ₩2,817 | ₩3,032 | ₩2,727 | ₩2,965 | +5.24% | 32.4만 |
|---|
| 2026.07.14 | ₩2,696 | ₩2,884 | ₩2,623 | ₩2,777 | +2.99% | 29.3만 |
|---|
| 2026.07.13 | ₩2,777 | ₩2,777 | ₩2,616 | ₩2,696 | -2.90% | 29.4만 |
|---|
| 2026.07.10 | ₩2,314 | ₩2,871 | ₩2,307 | ₩2,750 | +18.84% | 77.4만 |
|---|
| 2026.07.09 | ₩2,374 | ₩2,415 | ₩2,281 | ₩2,334 | -1.69% | 22만 |
|---|
| 2026.07.08 | ₩2,321 | ₩2,374 | ₩2,281 | ₩2,307 | -0.58% | 17.6만 |
|---|
| 2026.07.07 | ₩2,388 | ₩2,388 | ₩2,294 | ₩2,334 | -2.25% | 22.2만 |
|---|
| 2026.07.06 | ₩2,307 | ₩2,395 | ₩2,294 | ₩2,374 | +2.91% | 16.2만 |
|---|
| 2026.07.02 | ₩2,321 | ₩2,348 | ₩2,254 | ₩2,307 | -0.58% | 11.2만 |
|---|
| 2026.07.01 | ₩2,348 | ₩2,354 | ₩2,281 | ₩2,294 | -2.29% | 10.1만 |
|---|
| 2026.06.30 | ₩2,334 | ₩2,341 | ₩2,254 | ₩2,321 | -0.57% | 25.1만 |
|---|
| 2026.06.29 | ₩2,321 | ₩2,328 | ₩2,254 | ₩2,321 | 0.00% | 17.7만 |
|---|
| 2026.06.26 | ₩2,281 | ₩2,314 | ₩2,254 | ₩2,281 | 0.00% | 28.8만 |
|---|
| 2026.06.25 | ₩2,307 | ₩2,307 | ₩2,247 | ₩2,281 | -1.16% | 22.4만 |
|---|
| 2026.06.24 | ₩2,294 | ₩2,334 | ₩2,234 | ₩2,254 | -1.75% | 16.8만 |
|---|
| 2026.06.23 | ₩2,307 | ₩2,334 | ₩2,254 | ₩2,267 | -1.74% | 26.4만 |
|---|
| 2026.06.22 | ₩2,321 | ₩2,348 | ₩2,254 | ₩2,281 | -1.73% | 16.3만 |
|---|
| 2026.06.18 | ₩2,294 | ₩2,314 | ₩2,240 | ₩2,294 | 0.00% | 11.9만 |
|---|
| 2026.06.17 | ₩2,240 | ₩2,381 | ₩2,240 | ₩2,254 | +0.60% | 27.7만 |
|---|
| 2026.06.16 | ₩2,334 | ₩2,334 | ₩2,227 | ₩2,227 | -4.60% | 12만 |
|---|
| 2026.06.15 | ₩2,415 | ₩2,468 | ₩2,281 | ₩2,307 | -4.44% | 25.2만 |
|---|
| 2026.06.12 | ₩2,549 | ₩2,650 | ₩2,361 | ₩2,361 | -7.37% | 14.5만 |
|---|
| 2026.06.11 | ₩2,495 | ₩2,643 | ₩2,428 | ₩2,522 | +1.08% | 4.6만 |
|---|
| 2026.06.10 | ₩2,509 | ₩2,643 | ₩2,428 | ₩2,455 | -2.14% | 13.3만 |
|---|
| 2026.06.09 | ₩2,670 | ₩2,675 | ₩2,455 | ₩2,522 | -5.53% | 14.4만 |
|---|
| 2026.06.08 | ₩2,737 | ₩2,737 | ₩2,629 | ₩2,670 | -2.45% | 9.2만 |
|---|
| 2026.06.05 | ₩2,656 | ₩2,911 | ₩2,643 | ₩2,670 | +0.51% | 17.7만 |
|---|
| 2026.06.04 | ₩2,629 | ₩2,747 | ₩2,616 | ₩2,670 | +1.53% | 16.5만 |
|---|
| 2026.06.03 | ₩2,629 | ₩2,656 | ₩2,616 | ₩2,629 | 0.00% | 6.1만 |
|---|
| 2026.06.02 | ₩2,643 | ₩2,710 | ₩2,616 | ₩2,629 | -0.51% | 11.8만 |
|---|
| 2026.06.01 | ₩2,696 | ₩2,710 | ₩2,616 | ₩2,643 | -1.99% | 8만 |
|---|
| 2026.05.29 | ₩2,737 | ₩2,804 | ₩2,629 | ₩2,696 | -1.47% | 8.1만 |
|---|
| 2026.05.28 | ₩2,629 | ₩2,730 | ₩2,562 | ₩2,710 | +3.06% | 17.5만 |
|---|
| 2026.05.27 | ₩2,629 | ₩2,629 | ₩2,495 | ₩2,629 | 0.00% | 20.2만 |
|---|
| 2026.05.26 | ₩2,790 | ₩2,851 | ₩2,616 | ₩2,696 | -3.37% | 12.5만 |
|---|
| 2026.05.22 | ₩2,817 | ₩2,904 | ₩2,737 | ₩2,750 | -2.38% | 6.6만 |
|---|
| 2026.05.21 | ₩2,723 | ₩2,884 | ₩2,616 | ₩2,777 | +1.97% | 17.1만 |
|---|
| 2026.05.20 | ₩2,683 | ₩2,844 | ₩2,562 | ₩2,696 | +0.50% | 46.2만 |
|---|
| 2026.05.19 | ₩2,670 | ₩2,683 | ₩2,549 | ₩2,656 | -0.50% | 23.4만 |
|---|
| 2026.05.18 | ₩2,777 | ₩2,790 | ₩2,562 | ₩2,623 | -5.56% | 22.6만 |
|---|
| 2026.05.15 | ₩3,072 | ₩3,206 | ₩2,750 | ₩2,777 | -9.61% | 23.3만 |
|---|
| 2026.05.14 | ₩3,273 | ₩3,273 | ₩3,018 | ₩3,112 | -4.92% | 38.7만 |
|---|
| 2026.05.13 | ₩3,475 | ₩3,528 | ₩3,319 | ₩3,327 | -4.25% | 13.5만 |
|---|
| 2026.05.12 | ₩3,461 | ₩3,582 | ₩3,394 | ₩3,461 | 0.00% | 8.1만 |
|---|
| 2026.05.11 | ₩3,555 | ₩3,568 | ₩3,394 | ₩3,461 | -2.64% | 7.9만 |
|---|
| 2026.05.08 | ₩3,448 | ₩3,622 | ₩3,394 | ₩3,528 | +2.33% | 7.5만 |
|---|
| 2026.05.07 | ₩3,367 | ₩3,448 | ₩3,314 | ₩3,434 | +1.99% | 8.8만 |
|---|
| 2026.05.06 | ₩3,314 | ₩3,448 | ₩3,314 | ₩3,394 | +2.43% | 11만 |
|---|
| 2026.05.05 | ₩3,354 | ₩3,488 | ₩3,314 | ₩3,327 | -0.80% | 9.8만 |
|---|
| 2026.05.04 | ₩3,394 | ₩3,528 | ₩3,314 | ₩3,340 | -1.58% | 6.8만 |
|---|
| 2026.05.01 | ₩3,220 | ₩3,421 | ₩3,220 | ₩3,394 | +5.42% | 6.5만 |
|---|
| 2026.04.30 | ₩3,099 | ₩3,246 | ₩3,079 | ₩3,220 | +3.90% | 8.4만 |
|---|
| 2026.04.29 | ₩3,287 | ₩3,287 | ₩3,072 | ₩3,085 | -6.12% | 16.8만 |
|---|
| 2026.04.28 | ₩3,233 | ₩3,339 | ₩3,233 | ₩3,300 | +2.07% | 14.6만 |
|---|
| 2026.04.27 | ₩3,072 | ₩3,287 | ₩3,059 | ₩3,166 | +3.06% | 9.4만 |
|---|
| 2026.04.24 | ₩3,032 | ₩3,099 | ₩2,965 | ₩3,059 | +0.88% | 5.3만 |
|---|
| 2026.04.23 | ₩3,166 | ₩3,166 | ₩2,958 | ₩3,018 | -4.66% | 25.1만 |
|---|
| 2026.04.22 | ₩3,220 | ₩3,287 | ₩3,112 | ₩3,193 | -0.83% | 54.3만 |
|---|
| 2026.04.21 | ₩3,032 | ₩3,032 | ₩2,925 | ₩2,938 | -3.10% | 17.2만 |
|---|
| 2026.04.20 | ₩2,992 | ₩3,085 | ₩2,925 | ₩3,018 | +0.90% | 16.8만 |
|---|
| 2026.04.17 | ₩3,032 | ₩3,159 | ₩3,005 | ₩3,059 | +0.88% | 19.9만 |
|---|
| 2026.04.16 | ₩3,233 | ₩3,338 | ₩2,925 | ₩3,032 | -6.22% | 27만 |
|---|
| 2026.04.15 | ₩2,965 | ₩3,166 | ₩2,965 | ₩3,153 | +6.33% | 25만 |
|---|
| 2026.04.14 | ₩2,898 | ₩2,965 | ₩2,844 | ₩2,938 | +1.39% | 22.5만 |
|---|
| 2026.04.13 | ₩2,844 | ₩2,884 | ₩2,777 | ₩2,857 | +0.47% | 10.8만 |
|---|
| 2026.04.10 | ₩2,857 | ₩2,951 | ₩2,790 | ₩2,844 | -0.47% | 15.4만 |
|---|
| 2026.04.09 | ₩3,032 | ₩3,143 | ₩2,844 | ₩2,844 | -6.19% | 34.9만 |
|---|
| 2026.04.08 | ₩3,045 | ₩3,260 | ₩3,025 | ₩3,072 | +0.88% | 11.7만 |
|---|
| 2026.04.07 | ₩2,938 | ₩3,220 | ₩2,784 | ₩2,911 | -0.91% | 11.6만 |
|---|
| 2026.04.06 | ₩3,045 | ₩3,232 | ₩2,918 | ₩2,965 | -2.64% | 16.2만 |
|---|
| 2026.04.02 | ₩2,857 | ₩3,059 | ₩2,857 | ₩3,045 | +6.57% | 17.6만 |
|---|
| 2026.04.01 | ₩3,099 | ₩3,163 | ₩2,884 | ₩2,898 | -6.49% | 22.1만 |
|---|
| 2026.03.31 | ₩2,914 | ₩3,153 | ₩2,914 | ₩3,045 | +4.51% | 9.6만 |
|---|
| 2026.03.30 | ₩2,965 | ₩2,978 | ₩2,696 | ₩2,978 | +0.45% | 34.3만 |
|---|
| 2026.03.27 | ₩3,153 | ₩3,153 | ₩2,898 | ₩2,951 | -6.38% | 22.7만 |
|---|
| 2026.03.26 | ₩3,206 | ₩3,300 | ₩3,005 | ₩3,059 | -4.60% | 22만 |
|---|
| 2026.03.25 | ₩3,246 | ₩3,461 | ₩3,166 | ₩3,260 | +0.41% | 19.6만 |
|---|
| 2026.03.24 | ₩3,059 | ₩3,246 | ₩2,992 | ₩3,220 | +5.26% | 30.6만 |
|---|
| 2026.03.23 | ₩3,099 | ₩3,246 | ₩3,005 | ₩3,085 | -0.43% | 25.4만 |
|---|
| 2026.03.20 | ₩3,314 | ₩3,407 | ₩3,072 | ₩3,153 | -4.86% | 27.7만 |
|---|
| 2026.03.19 | ₩3,461 | ₩3,488 | ₩3,233 | ₩3,354 | -3.10% | 53.3만 |
|---|
| 2026.03.18 | ₩3,917 | ₩3,957 | ₩3,542 | ₩3,595 | -8.22% | 28.8만 |
|---|
| 2026.03.17 | ₩3,971 | ₩4,038 | ₩3,864 | ₩3,917 | -1.35% | 22.1만 |
|---|
| 2026.03.16 | ₩3,904 | ₩4,023 | ₩3,697 | ₩3,984 | +2.06% | 38.4만 |
|---|
| 2026.03.13 | ₩4,749 | ₩4,749 | ₩3,636 | ₩3,797 | -20.06% | 82.1만 |
|---|
| 2026.03.12 | ₩4,762 | ₩5,417 | ₩4,400 | ₩4,595 | -3.52% | 51.5만 |
|---|
| 2026.03.11 | ₩5,567 | ₩5,997 | ₩5,487 | ₩5,876 | +5.54% | 36.3만 |
|---|
| 2026.03.10 | ₩5,527 | ₩5,608 | ₩5,339 | ₩5,540 | +0.24% | 10.8만 |
|---|
| 2026.03.09 | ₩5,406 | ₩5,634 | ₩5,339 | ₩5,634 | +4.22% | 9만 |
|---|
| 2026.03.06 | ₩5,514 | ₩5,661 | ₩5,433 | ₩5,527 | +0.24% | 7.6만 |
|---|
| 2026.03.05 | ₩5,755 | ₩5,846 | ₩5,453 | ₩5,594 | -2.80% | 9.4만 |
|---|
| 2026.03.04 | ₩5,701 | ₩5,923 | ₩5,460 | ₩5,849 | +2.59% | 6.1만 |
|---|
| 2026.03.03 | ₩5,782 | ₩5,782 | ₩5,393 | ₩5,688 | -1.62% | 8.6만 |
|---|
| 2026.03.02 | ₩5,728 | ₩5,956 | ₩5,661 | ₩5,903 | +3.04% | 17.1만 |
|---|
| 2026.02.27 | ₩5,983 | ₩5,983 | ₩5,648 | ₩5,809 | -2.91% | 7.7만 |
|---|
| 2026.02.26 | ₩5,916 | ₩6,144 | ₩5,795 | ₩5,997 | +1.36% | 7.8만 |
|---|
| 2026.02.25 | ₩5,540 | ₩6,010 | ₩5,500 | ₩5,889 | +6.30% | 12.4만 |
|---|
| 2026.02.24 | ₩5,272 | ₩5,648 | ₩5,272 | ₩5,540 | +5.09% | 11.7만 |
|---|
| 2026.02.23 | ₩5,111 | ₩5,366 | ₩5,098 | ₩5,353 | +4.72% | 7.1만 |
|---|
| 2026.02.20 | ₩5,312 | ₩5,367 | ₩5,071 | ₩5,219 | -1.77% | 13.1만 |
|---|
| 2026.02.19 | ₩5,540 | ₩5,581 | ₩5,051 | ₩5,326 | -3.87% | 18만 |
|---|
| 2026.02.18 | ₩5,299 | ₩5,634 | ₩5,299 | ₩5,594 | +5.57% | 10.3만 |
|---|
| 2026.02.17 | ₩5,205 | ₩5,406 | ₩4,977 | ₩5,286 | +1.55% | 13.4만 |
|---|
| 2026.02.13 | ₩5,111 | ₩5,339 | ₩4,990 | ₩5,245 | +2.62% | 15.8만 |
|---|
| 2026.02.12 | ₩5,540 | ₩5,594 | ₩4,917 | ₩5,104 | -7.87% | 44.9만 |
|---|
| 2026.02.11 | ₩5,460 | ₩5,782 | ₩5,299 | ₩5,634 | +3.19% | 14.7만 |
|---|
| 2026.02.10 | ₩5,004 | ₩5,903 | ₩5,004 | ₩5,473 | +9.38% | 30.6만 |
|---|
| 2026.02.09 | ₩5,192 | ₩5,225 | ₩4,937 | ₩5,031 | -3.10% | 13.4만 |
|---|
| 2026.02.06 | ₩5,098 | ₩5,259 | ₩4,910 | ₩5,192 | +1.84% | 13.2만 |
|---|
| 2026.02.05 | ₩5,111 | ₩5,514 | ₩4,923 | ₩4,937 | -3.41% | 19.8만 |
|---|
| 2026.02.04 | ₩5,782 | ₩5,849 | ₩4,964 | ₩5,219 | -9.74% | 40만 |
|---|
| 2026.02.03 | ₩5,608 | ₩5,836 | ₩5,502 | ₩5,836 | +4.07% | 19.1만 |
|---|
| 2026.02.02 | ₩5,930 | ₩5,943 | ₩5,534 | ₩5,621 | -5.20% | 19만 |
|---|
| 2026.01.30 | ₩6,198 | ₩6,339 | ₩5,930 | ₩5,943 | -4.11% | 34.2만 |
|---|
| 2026.01.29 | ₩6,245 | ₩6,627 | ₩6,037 | ₩6,278 | +0.54% | 41.5만 |
|---|
| 2026.01.28 | ₩5,755 | ₩6,453 | ₩5,648 | ₩6,238 | +8.39% | 44.2만 |
|---|
| 2026.01.27 | ₩5,634 | ₩5,916 | ₩5,487 | ₩5,701 | +1.19% | 18.3만 |
|---|
| 2026.01.26 | ₩5,514 | ₩5,836 | ₩5,379 | ₩5,661 | +2.68% | 14.2만 |
|---|
| 2026.01.23 | ₩5,889 | ₩5,889 | ₩5,373 | ₩5,527 | -6.15% | 37.5만 |
|---|
| 2026.01.22 | ₩6,305 | ₩6,325 | ₩5,838 | ₩5,916 | -6.17% | 20.9만 |
|---|
| 2026.01.21 | ₩5,983 | ₩6,547 | ₩5,983 | ₩6,184 | +3.36% | 25.2만 |
|---|
| 2026.01.20 | ₩5,500 | ₩6,292 | ₩5,366 | ₩5,903 | +7.32% | 51.8만 |
|---|
| 2026.01.16 | ₩4,628 | ₩5,687 | ₩4,615 | ₩5,608 | +21.16% | 143.4만 |
|---|
| 2026.01.15 | ₩4,923 | ₩4,923 | ₩4,575 | ₩4,628 | -5.99% | 13.1만 |
|---|
| 2026.01.14 | ₩4,065 | ₩4,964 | ₩4,038 | ₩4,937 | +21.45% | 70.2만 |
|---|
| 2026.01.13 | ₩4,105 | ₩4,172 | ₩3,917 | ₩4,078 | -0.65% | 104.4만 |
|---|
| 2026.01.12 | ₩4,186 | ₩4,239 | ₩4,031 | ₩4,118 | -1.60% | 30.5만 |
|---|
| 2026.01.09 | ₩4,387 | ₩4,387 | ₩4,118 | ₩4,199 | -4.28% | 41.6만 |
|---|
| 2026.01.08 | ₩4,467 | ₩4,575 | ₩4,253 | ₩4,353 | -2.55% | 17.4만 |
|---|
| 2026.01.07 | ₩4,561 | ₩4,628 | ₩4,266 | ₩4,481 | -1.76% | 15만 |
|---|
| 2026.01.06 | ₩4,092 | ₩4,561 | ₩4,092 | ₩4,534 | +10.82% | 19.7만 |
|---|
| 2026.01.05 | ₩4,199 | ₩4,414 | ₩3,924 | ₩4,105 | -2.24% | 22.6만 |
|---|
| 2026.01.02 | ₩3,890 | ₩4,226 | ₩3,676 | ₩4,212 | +8.28% | 23.1만 |
|---|
| 2025.12.31 | ₩3,716 | ₩3,890 | ₩3,622 | ₩3,890 | +4.69% | 21.6만 |
|---|
| 2025.12.30 | ₩3,864 | ₩3,877 | ₩3,636 | ₩3,689 | -4.51% | 23.3만 |
|---|
| 2025.12.29 | ₩3,984 | ₩3,984 | ₩3,770 | ₩3,890 | -2.36% | 15.6만 |
|---|
| 2025.12.26 | ₩4,105 | ₩4,172 | ₩3,998 | ₩3,998 | -2.61% | 8.9만 |
|---|
| 2025.12.24 | ₩4,172 | ₩4,203 | ₩4,078 | ₩4,159 | -0.32% | 5만 |
|---|
| 2025.12.23 | ₩4,212 | ₩4,281 | ₩4,092 | ₩4,092 | -2.87% | 13만 |
|---|
| 2025.12.22 | ₩4,266 | ₩4,427 | ₩4,253 | ₩4,253 | -0.31% | 10.6만 |
|---|
| 2025.12.19 | ₩4,454 | ₩4,722 | ₩4,226 | ₩4,226 | -5.12% | 20.9만 |
|---|
| 2025.12.18 | ₩4,548 | ₩4,829 | ₩4,481 | ₩4,481 | -1.47% | 15.9만 |
|---|
| 2025.12.17 | ₩4,695 | ₩4,856 | ₩4,481 | ₩4,481 | -4.57% | 21.4만 |
|---|
| 2025.12.16 | ₩4,628 | ₩4,950 | ₩4,628 | ₩4,722 | +2.03% | 6.3만 |
|---|
| 2025.12.15 | ₩4,883 | ₩4,930 | ₩4,387 | ₩4,655 | -4.67% | 23.6만 |
|---|
| 2025.12.12 | ₩4,977 | ₩5,084 | ₩4,796 | ₩4,883 | -1.89% | 12.6만 |
|---|
| 2025.12.11 | ₩5,339 | ₩5,339 | ₩4,937 | ₩4,990 | -6.53% | 15.9만 |
|---|
| 2025.12.10 | ₩5,219 | ₩5,460 | ₩5,138 | ₩5,312 | +1.80% | 12.6만 |
|---|
| 2025.12.09 | ₩5,312 | ₩5,400 | ₩5,071 | ₩5,205 | -2.02% | 12.4만 |
|---|
| 2025.12.08 | ₩5,393 | ₩5,487 | ₩5,279 | ₩5,339 | -1.00% | 7.5만 |
|---|
| 2025.12.05 | ₩5,406 | ₩5,688 | ₩5,299 | ₩5,339 | -1.24% | 9만 |
|---|
| 2025.12.04 | ₩5,379 | ₩5,634 | ₩5,366 | ₩5,406 | +0.50% | 10.3만 |
|---|
| 2025.12.03 | ₩5,500 | ₩5,531 | ₩5,353 | ₩5,366 | -2.44% | 4.2만 |
|---|
| 2025.12.02 | ₩5,567 | ₩5,621 | ₩5,299 | ₩5,487 | -1.45% | 6.5만 |
|---|
| 2025.12.01 | ₩5,567 | ₩5,621 | ₩5,507 | ₩5,527 | -0.72% | 3.2만 |
|---|
| 2025.11.28 | ₩5,500 | ₩5,701 | ₩5,500 | ₩5,621 | +2.20% | 4만 |
|---|
| 2025.11.26 | ₩5,608 | ₩5,748 | ₩5,534 | ₩5,554 | -0.96% | 8.3만 |
|---|
| 2025.11.25 | ₩5,581 | ₩5,708 | ₩5,473 | ₩5,567 | -0.24% | 9.2만 |
|---|
| 2025.11.24 | ₩5,648 | ₩5,755 | ₩5,353 | ₩5,514 | -2.38% | 8.9만 |
|---|
| 2025.11.21 | ₩5,500 | ₩5,594 | ₩5,272 | ₩5,594 | +1.71% | 18.2만 |
|---|
| 2025.11.20 | ₩5,903 | ₩5,943 | ₩5,339 | ₩5,447 | -7.73% | 9.7만 |
|---|
| 2025.11.19 | ₩5,849 | ₩5,889 | ₩5,648 | ₩5,849 | 0.00% | 6.4만 |
|---|
| 2025.11.18 | ₩5,473 | ₩5,930 | ₩5,219 | ₩5,849 | +6.86% | 14.2만 |
|---|
| 2025.11.17 | ₩5,661 | ₩5,661 | ₩5,192 | ₩5,554 | -1.90% | 13.6만 |
|---|
| 2025.11.14 | ₩5,769 | ₩5,795 | ₩5,017 | ₩5,648 | -2.09% | 22.8만 |
|---|
| 2025.11.13 | ₩5,527 | ₩6,003 | ₩5,402 | ₩5,983 | +8.25% | 23.8만 |
|---|
| 2025.11.12 | ₩5,044 | ₩5,701 | ₩4,937 | ₩5,554 | +10.11% | 32.7만 |
|---|
| 2025.11.11 | ₩4,387 | ₩5,044 | ₩4,347 | ₩5,044 | +14.98% | 24.9만 |
|---|
| 2025.11.10 | ₩4,199 | ₩4,427 | ₩4,186 | ₩4,347 | +3.51% | 5.7만 |
|---|
| 2025.11.07 | ₩4,105 | ₩4,172 | ₩3,797 | ₩4,159 | +1.31% | 12.7만 |
|---|
| 2025.11.06 | ₩3,783 | ₩3,944 | ₩3,689 | ₩3,689 | -2.48% | 3.1만 |
|---|
| 2025.11.05 | ₩3,716 | ₩4,199 | ₩3,662 | ₩3,850 | +3.61% | 10.8만 |
|---|
| 2025.11.04 | ₩3,636 | ₩3,776 | ₩3,555 | ₩3,622 | -0.37% | 6.4만 |
|---|
| 2025.11.03 | ₩3,998 | ₩4,186 | ₩3,636 | ₩3,689 | -7.72% | 19만 |
|---|
| 2025.10.31 | ₩3,890 | ₩4,118 | ₩3,786 | ₩4,011 | +3.10% | 2.8만 |
|---|
| 2025.10.30 | ₩3,770 | ₩3,984 | ₩3,770 | ₩3,904 | +3.56% | 4.2만 |
|---|
| 2025.10.29 | ₩3,904 | ₩3,998 | ₩3,756 | ₩3,850 | -1.37% | 8.9만 |
|---|
| 2025.10.28 | ₩3,957 | ₩4,038 | ₩3,850 | ₩3,904 | -1.36% | 11.6만 |
|---|
| 2025.10.27 | ₩3,931 | ₩4,078 | ₩3,931 | ₩3,957 | +0.68% | 5.5만 |
|---|
| 2025.10.24 | ₩3,810 | ₩4,038 | ₩3,810 | ₩3,931 | +3.17% | 4.2만 |
|---|
| 2025.10.23 | ₩3,756 | ₩4,025 | ₩3,703 | ₩3,716 | -1.07% | 7만 |
|---|
| 2025.10.22 | ₩3,917 | ₩3,949 | ₩3,669 | ₩3,676 | -6.16% | 7.7만 |
|---|
| 2025.10.21 | ₩4,172 | ₩4,286 | ₩3,931 | ₩3,931 | -5.79% | 12.4만 |
|---|
| 2025.10.20 | ₩4,172 | ₩4,347 | ₩4,105 | ₩4,212 | +0.96% | 6.7만 |
|---|
| 2025.10.17 | ₩3,864 | ₩4,132 | ₩3,731 | ₩4,132 | +6.94% | 13.5만 |
|---|
| 2025.10.16 | ₩4,279 | ₩4,400 | ₩3,699 | ₩3,944 | -7.84% | 15만 |
|---|
| 2025.10.15 | ₩4,387 | ₩4,587 | ₩4,239 | ₩4,266 | -2.75% | 6.6만 |
|---|
| 2025.10.14 | ₩4,561 | ₩4,595 | ₩4,352 | ₩4,373 | -4.12% | 6만 |
|---|
| 2025.10.13 | ₩4,306 | ₩4,736 | ₩4,306 | ₩4,682 | +8.72% | 5.9만 |
|---|
| 2025.10.10 | ₩4,816 | ₩4,816 | ₩4,306 | ₩4,306 | -10.58% | 8.4만 |
|---|