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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,222 | ₩1,541 | ₩1,107 | ₩1,198 | -1.97% | 126.7만 |
| 2026.09.28–2026.10.02 | ₩1,514 | ₩1,581 | ₩1,152 | ₩1,233 | -18.58% | 163.4만 |
| 2026.09.21–2026.09.25 | ₩1,541 | ₩1,595 | ₩1,467 | ₩1,487 | -3.48% | 174.9만 |
| 2026.09.14–2026.09.18 | ₩1,648 | ₩1,648 | ₩1,461 | ₩1,501 | -8.94% | 206.2만 |
| 2026.09.08–2026.09.11 | ₩1,782 | ₩1,856 | ₩1,554 | ₩1,648 | -7.52% | 131.3만 |
| 2026.08.31–2026.09.04 | ₩2,144 | ₩2,161 | ₩1,729 | ₩1,755 | -18.13% | 105.7만 |
| 2026.08.24–2026.08.28 | ₩2,251 | ₩2,305 | ₩2,077 | ₩2,104 | -6.55% | 68.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,265 |
| ₩2,332 |
| ₩2,037 |
| ₩2,251 |
| -0.59% |
| 129.2만 |
| 2026.08.10–2026.08.14 | ₩2,358 | ₩2,399 | ₩2,117 | ₩2,251 | -4.55% | 103.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,894 | ₩2,948 | ₩2,224 | ₩2,318 | -19.91% | 186.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,667 | ₩2,881 | ₩2,600 | ₩2,854 | +7.04% | 37.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,787 | ₩3,002 | ₩2,613 | ₩2,667 | -4.33% | 126.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,774 | ₩3,028 | ₩2,613 | ₩2,774 | 0.00% | 125.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,305 | ₩2,868 | ₩2,278 | ₩2,747 | +19.19% | 155.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,318 | ₩2,352 | ₩2,251 | ₩2,305 | -0.58% | 64.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,318 | ₩2,345 | ₩2,231 | ₩2,278 | -1.73% | 110.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,412 | ₩2,466 | ₩2,224 | ₩2,291 | -5.00% | 76.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,734 | ₩2,734 | ₩2,358 | ₩2,358 | -13.73% | 56만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,693 | ₩2,908 | ₩2,613 | ₩2,667 | -1.00% | 60.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,787 | ₩2,848 | ₩2,492 | ₩2,693 | -3.37% | 58.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,774 | ₩2,901 | ₩2,546 | ₩2,747 | -0.97% | 116만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,551 | ₩3,578 | ₩2,747 | ₩2,774 | -21.89% | 91.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,390 | ₩3,618 | ₩3,310 | ₩3,524 | +3.95% | 43.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,069 | ₩3,417 | ₩3,055 | ₩3,390 | +10.48% | 55.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,988 | ₩3,283 | ₩2,921 | ₩3,055 | +2.24% | 118.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,841 | ₩3,334 | ₩2,774 | ₩3,055 | +7.55% | 105.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,042 | ₩3,256 | ₩2,781 | ₩2,841 | -6.61% | 89.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,961 | ₩3,160 | ₩2,693 | ₩3,042 | +2.71% | 83.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,095 | ₩3,457 | ₩2,894 | ₩2,948 | -4.76% | 120.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,899 | ₩4,033 | ₩3,069 | ₩3,149 | -19.24% | 170.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,400 | ₩5,990 | ₩3,631 | ₩3,792 | -29.78% | 189.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,722 | ₩5,950 | ₩5,387 | ₩5,521 | -3.51% | 48.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,105 | ₩6,137 | ₩5,092 | ₩5,802 | +13.65% | 46.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,199 | ₩5,628 | ₩4,971 | ₩5,213 | +0.26% | 54.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,186 | ₩5,896 | ₩4,911 | ₩5,239 | +1.03% | 119.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,923 | ₩5,936 | ₩4,904 | ₩5,186 | -12.44% | 111.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,507 | ₩6,620 | ₩5,373 | ₩5,936 | +7.79% | 152.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,494 | ₩6,539 | ₩5,360 | ₩5,521 | +0.49% | 135.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,181 | ₩5,680 | ₩3,913 | ₩5,601 | +33.97% | 361.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,194 | ₩4,623 | ₩3,920 | ₩4,194 | 0.00% | 116.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,980 | ₩4,221 | ₩3,618 | ₩4,208 | +5.72% | 83.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,261 | ₩4,422 | ₩3,993 | ₩3,993 | -6.29% | 37.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,878 | ₩4,945 | ₩4,221 | ₩4,221 | -13.46% | 88만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,387 | ₩5,481 | ₩4,791 | ₩4,878 | -9.45% | 61만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,561 | ₩5,682 | ₩5,293 | ₩5,333 | -4.10% | 33.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,641 | ₩5,749 | ₩5,347 | ₩5,615 | -0.48% | 30.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,655 | ₩5,936 | ₩5,186 | ₩5,588 | -1.18% | 62.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,194 | ₩5,997 | ₩4,181 | ₩5,641 | +34.50% | 109.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,993 | ₩4,194 | ₩3,551 | ₩4,154 | +4.03% | 52만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,926 | ₩4,114 | ₩3,752 | ₩4,007 | +2.05% | 33만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,167 | ₩4,342 | ₩3,665 | ₩3,926 | -5.79% | 38만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,301 | ₩4,730 | ₩3,694 | ₩4,127 | -4.05% | 47.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,811 | ₩4,811 | ₩4,301 | ₩4,301 | -10.58% | 8.4만 |
|---|