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 | ₩1,174 | ₩1,230 | ₩1,152 | ₩1,198 | +2.05% | 21.5만 |
| 2026.10.08 | ₩1,222 | ₩1,222 | ₩1,107 | ₩1,155 | -5.48% | 22.7만 |
| 2026.10.07 | ₩1,302 | ₩1,332 | ₩1,194 | ₩1,203 | -7.61% | 21.9만 |
| 2026.10.06 | ₩1,340 | ₩1,340 | ₩1,264 | ₩1,264 | -5.70% | 16.2만 |
| 2026.10.05 | ₩1,222 | ₩1,541 | ₩1,222 | ₩1,308 | +7.02% | 44.5만 |
| 2026.10.02 | ₩1,286 | ₩1,340 | ₩1,152 | ₩1,233 | -4.17% | 32.9만 |
| 2026.10.01 | ₩1,420 | ₩1,420 | ₩1,231 | ₩1,234 | -13.11% | 52.4만 |
| 2026.09.30 | ₩1,474 | ₩1,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,380 |
| -6.36% |
| 18만 |
| 2026.09.29 | ₩1,581 | ₩1,581 | ₩1,427 | ₩1,447 | -8.47% | 33.3만 |
|---|
| 2026.09.28 | ₩1,514 | ₩1,581 | ₩1,447 | ₩1,467 | -3.10% | 26.8만 |
|---|
| 2026.09.25 | ₩1,514 | ₩1,534 | ₩1,487 | ₩1,487 | -1.77% | 17.2만 |
|---|
| 2026.09.24 | ₩1,474 | ₩1,501 | ₩1,467 | ₩1,487 | +0.91% | 50.4만 |
|---|
| 2026.09.23 | ₩1,581 | ₩1,595 | ₩1,467 | ₩1,487 | -5.93% | 17.3만 |
|---|
| 2026.09.22 | ₩1,528 | ₩1,595 | ₩1,521 | ₩1,528 | 0.00% | 63.9만 |
|---|
| 2026.09.21 | ₩1,541 | ₩1,541 | ₩1,514 | ₩1,514 | -1.74% | 26만 |
|---|
| 2026.09.18 | ₩1,487 | ₩1,608 | ₩1,461 | ₩1,501 | +0.90% | 72.1만 |
|---|
| 2026.09.17 | ₩1,514 | ₩1,541 | ₩1,461 | ₩1,461 | -3.54% | 69만 |
|---|
| 2026.09.16 | ₩1,554 | ₩1,581 | ₩1,487 | ₩1,487 | -4.31% | 26.5만 |
|---|
| 2026.09.15 | ₩1,595 | ₩1,595 | ₩1,514 | ₩1,541 | -3.36% | 21.3만 |
|---|
| 2026.09.14 | ₩1,648 | ₩1,648 | ₩1,548 | ₩1,568 | -4.88% | 17.2만 |
|---|
| 2026.09.11 | ₩1,635 | ₩1,688 | ₩1,608 | ₩1,648 | +0.82% | 20.6만 |
|---|
| 2026.09.10 | ₩1,608 | ₩1,658 | ₩1,554 | ₩1,608 | 0.00% | 38.5만 |
|---|
| 2026.09.09 | ₩1,662 | ₩1,682 | ₩1,581 | ₩1,621 | -2.42% | 40.9만 |
|---|
| 2026.09.08 | ₩1,782 | ₩1,856 | ₩1,635 | ₩1,635 | -8.27% | 31.2만 |
|---|
| 2026.09.04 | ₩1,836 | ₩1,997 | ₩1,729 | ₩1,755 | -4.38% | 37.9만 |
|---|
| 2026.09.03 | ₩1,889 | ₩1,916 | ₩1,796 | ₩1,849 | -2.13% | 10.7만 |
|---|
| 2026.09.02 | ₩1,997 | ₩2,050 | ₩1,849 | ₩1,863 | -6.71% | 20.4만 |
|---|
| 2026.09.01 | ₩2,050 | ₩2,050 | ₩1,970 | ₩2,010 | -1.96% | 16.8만 |
|---|
| 2026.08.31 | ₩2,144 | ₩2,161 | ₩1,983 | ₩2,037 | -5.00% | 19.9만 |
|---|
| 2026.08.28 | ₩2,171 | ₩2,184 | ₩2,077 | ₩2,104 | -3.09% | 7만 |
|---|
| 2026.08.27 | ₩2,238 | ₩2,251 | ₩2,157 | ₩2,157 | -3.59% | 13.5만 |
|---|
| 2026.08.26 | ₩2,238 | ₩2,305 | ₩2,144 | ₩2,238 | 0.00% | 9.1만 |
|---|
| 2026.08.25 | ₩2,238 | ₩2,265 | ₩2,144 | ₩2,224 | -0.60% | 18.7만 |
|---|
| 2026.08.24 | ₩2,251 | ₩2,291 | ₩2,171 | ₩2,224 | -1.19% | 20.1만 |
|---|
| 2026.08.21 | ₩2,265 | ₩2,285 | ₩2,191 | ₩2,251 | -0.59% | 12.3만 |
|---|
| 2026.08.20 | ₩2,278 | ₩2,332 | ₩2,198 | ₩2,238 | -1.76% | 32.3만 |
|---|
| 2026.08.19 | ₩2,144 | ₩2,332 | ₩2,104 | ₩2,278 | +6.25% | 29.7만 |
|---|
| 2026.08.18 | ₩2,104 | ₩2,198 | ₩2,037 | ₩2,090 | -0.64% | 9.5만 |
|---|
| 2026.08.17 | ₩2,265 | ₩2,322 | ₩2,070 | ₩2,077 | -8.28% | 45.4만 |
|---|
| 2026.08.14 | ₩2,305 | ₩2,372 | ₩2,224 | ₩2,251 | -2.33% | 28.7만 |
|---|
| 2026.08.13 | ₩2,278 | ₩2,325 | ₩2,224 | ₩2,278 | 0.00% | 8.9만 |
|---|
| 2026.08.12 | ₩2,291 | ₩2,318 | ₩2,204 | ₩2,265 | -1.17% | 10.6만 |
|---|
| 2026.08.11 | ₩2,305 | ₩2,399 | ₩2,198 | ₩2,265 | -1.74% | 23.5만 |
|---|
| 2026.08.10 | ₩2,358 | ₩2,372 | ₩2,117 | ₩2,291 | -2.84% | 31.6만 |
|---|
| 2026.08.07 | ₩2,680 | ₩2,680 | ₩2,224 | ₩2,318 | -13.50% | 144.4만 |
|---|
| 2026.08.06 | ₩2,814 | ₩2,827 | ₩2,747 | ₩2,787 | -0.95% | 7.2만 |
|---|
| 2026.08.05 | ₩2,827 | ₩2,841 | ₩2,801 | ₩2,827 | 0.00% | 3만 |
|---|
| 2026.08.04 | ₩2,894 | ₩2,921 | ₩2,700 | ₩2,760 | -4.63% | 19.9만 |
|---|
| 2026.08.03 | ₩2,894 | ₩2,948 | ₩2,734 | ₩2,841 | -1.85% | 11.9만 |
|---|
| 2026.07.31 | ₩2,814 | ₩2,868 | ₩2,774 | ₩2,854 | +1.43% | 2.1만 |
|---|
| 2026.07.30 | ₩2,760 | ₩2,881 | ₩2,747 | ₩2,827 | +2.43% | 12.8만 |
|---|
| 2026.07.29 | ₩2,760 | ₩2,814 | ₩2,667 | ₩2,747 | -0.49% | 4.7만 |
|---|
| 2026.07.28 | ₩2,707 | ₩2,801 | ₩2,613 | ₩2,760 | +1.98% | 9.9만 |
|---|
| 2026.07.27 | ₩2,667 | ₩2,734 | ₩2,600 | ₩2,693 | +1.01% | 7.8만 |
|---|
| 2026.07.24 | ₩2,680 | ₩2,707 | ₩2,613 | ₩2,667 | -0.50% | 19.4만 |
|---|
| 2026.07.23 | ₩2,750 | ₩2,750 | ₩2,620 | ₩2,667 | -3.02% | 41.9만 |
|---|
| 2026.07.22 | ₩2,787 | ₩2,881 | ₩2,720 | ₩2,760 | -0.96% | 11.6만 |
|---|
| 2026.07.21 | ₩2,787 | ₩2,854 | ₩2,720 | ₩2,814 | +0.96% | 29.8만 |
|---|
| 2026.07.20 | ₩2,787 | ₩3,002 | ₩2,734 | ₩2,774 | -0.48% | 23.8만 |
|---|
| 2026.07.17 | ₩2,787 | ₩2,801 | ₩2,680 | ₩2,774 | -0.48% | 13.9만 |
|---|
| 2026.07.16 | ₩3,028 | ₩3,028 | ₩2,734 | ₩2,801 | -7.52% | 20.6만 |
|---|
| 2026.07.15 | ₩2,814 | ₩3,028 | ₩2,724 | ₩2,961 | +5.24% | 32.4만 |
|---|
| 2026.07.14 | ₩2,693 | ₩2,881 | ₩2,620 | ₩2,774 | +2.99% | 29.3만 |
|---|
| 2026.07.13 | ₩2,774 | ₩2,774 | ₩2,613 | ₩2,693 | -2.90% | 29.4만 |
|---|
| 2026.07.10 | ₩2,312 | ₩2,868 | ₩2,305 | ₩2,747 | +18.84% | 77.4만 |
|---|
| 2026.07.09 | ₩2,372 | ₩2,412 | ₩2,278 | ₩2,332 | -1.69% | 22만 |
|---|
| 2026.07.08 | ₩2,318 | ₩2,372 | ₩2,278 | ₩2,305 | -0.58% | 17.6만 |
|---|
| 2026.07.07 | ₩2,385 | ₩2,385 | ₩2,291 | ₩2,332 | -2.25% | 22.2만 |
|---|
| 2026.07.06 | ₩2,305 | ₩2,392 | ₩2,291 | ₩2,372 | +2.91% | 16.2만 |
|---|
| 2026.07.02 | ₩2,318 | ₩2,345 | ₩2,251 | ₩2,305 | -0.58% | 11.2만 |
|---|
| 2026.07.01 | ₩2,345 | ₩2,352 | ₩2,278 | ₩2,291 | -2.29% | 10.1만 |
|---|
| 2026.06.30 | ₩2,332 | ₩2,338 | ₩2,251 | ₩2,318 | -0.57% | 25.1만 |
|---|
| 2026.06.29 | ₩2,318 | ₩2,325 | ₩2,251 | ₩2,318 | 0.00% | 17.7만 |
|---|
| 2026.06.26 | ₩2,278 | ₩2,312 | ₩2,251 | ₩2,278 | 0.00% | 28.8만 |
|---|
| 2026.06.25 | ₩2,305 | ₩2,305 | ₩2,245 | ₩2,278 | -1.16% | 22.4만 |
|---|
| 2026.06.24 | ₩2,291 | ₩2,332 | ₩2,231 | ₩2,251 | -1.75% | 16.8만 |
|---|
| 2026.06.23 | ₩2,305 | ₩2,332 | ₩2,251 | ₩2,265 | -1.74% | 26.4만 |
|---|
| 2026.06.22 | ₩2,318 | ₩2,345 | ₩2,251 | ₩2,278 | -1.73% | 16.3만 |
|---|
| 2026.06.18 | ₩2,291 | ₩2,312 | ₩2,238 | ₩2,291 | 0.00% | 11.9만 |
|---|
| 2026.06.17 | ₩2,238 | ₩2,379 | ₩2,238 | ₩2,251 | +0.60% | 27.7만 |
|---|
| 2026.06.16 | ₩2,332 | ₩2,332 | ₩2,224 | ₩2,224 | -4.60% | 12만 |
|---|
| 2026.06.15 | ₩2,412 | ₩2,466 | ₩2,278 | ₩2,305 | -4.44% | 25.2만 |
|---|
| 2026.06.12 | ₩2,546 | ₩2,647 | ₩2,358 | ₩2,358 | -7.37% | 14.5만 |
|---|
| 2026.06.11 | ₩2,492 | ₩2,640 | ₩2,425 | ₩2,519 | +1.08% | 4.6만 |
|---|
| 2026.06.10 | ₩2,506 | ₩2,640 | ₩2,425 | ₩2,452 | -2.14% | 13.3만 |
|---|
| 2026.06.09 | ₩2,667 | ₩2,672 | ₩2,452 | ₩2,519 | -5.53% | 14.4만 |
|---|
| 2026.06.08 | ₩2,734 | ₩2,734 | ₩2,626 | ₩2,667 | -2.45% | 9.2만 |
|---|
| 2026.06.05 | ₩2,653 | ₩2,908 | ₩2,640 | ₩2,667 | +0.51% | 17.7만 |
|---|
| 2026.06.04 | ₩2,626 | ₩2,744 | ₩2,613 | ₩2,667 | +1.53% | 16.5만 |
|---|
| 2026.06.03 | ₩2,626 | ₩2,653 | ₩2,613 | ₩2,626 | 0.00% | 6.1만 |
|---|
| 2026.06.02 | ₩2,640 | ₩2,707 | ₩2,613 | ₩2,626 | -0.51% | 11.8만 |
|---|
| 2026.06.01 | ₩2,693 | ₩2,707 | ₩2,613 | ₩2,640 | -1.99% | 8만 |
|---|
| 2026.05.29 | ₩2,734 | ₩2,801 | ₩2,626 | ₩2,693 | -1.47% | 8.1만 |
|---|
| 2026.05.28 | ₩2,626 | ₩2,727 | ₩2,559 | ₩2,707 | +3.06% | 17.5만 |
|---|
| 2026.05.27 | ₩2,626 | ₩2,626 | ₩2,492 | ₩2,626 | 0.00% | 20.2만 |
|---|
| 2026.05.26 | ₩2,787 | ₩2,848 | ₩2,613 | ₩2,693 | -3.37% | 12.5만 |
|---|
| 2026.05.22 | ₩2,814 | ₩2,901 | ₩2,734 | ₩2,747 | -2.38% | 6.6만 |
|---|
| 2026.05.21 | ₩2,720 | ₩2,881 | ₩2,613 | ₩2,774 | +1.97% | 17.1만 |
|---|
| 2026.05.20 | ₩2,680 | ₩2,841 | ₩2,559 | ₩2,693 | +0.50% | 46.2만 |
|---|
| 2026.05.19 | ₩2,667 | ₩2,680 | ₩2,546 | ₩2,653 | -0.50% | 23.4만 |
|---|
| 2026.05.18 | ₩2,774 | ₩2,787 | ₩2,559 | ₩2,620 | -5.56% | 22.6만 |
|---|
| 2026.05.15 | ₩3,069 | ₩3,203 | ₩2,747 | ₩2,774 | -9.61% | 23.3만 |
|---|
| 2026.05.14 | ₩3,270 | ₩3,270 | ₩3,015 | ₩3,109 | -4.92% | 38.7만 |
|---|
| 2026.05.13 | ₩3,471 | ₩3,524 | ₩3,315 | ₩3,323 | -4.25% | 13.5만 |
|---|
| 2026.05.12 | ₩3,457 | ₩3,578 | ₩3,390 | ₩3,457 | 0.00% | 8.1만 |
|---|
| 2026.05.11 | ₩3,551 | ₩3,564 | ₩3,390 | ₩3,457 | -2.64% | 7.9만 |
|---|
| 2026.05.08 | ₩3,444 | ₩3,618 | ₩3,390 | ₩3,524 | +2.33% | 7.5만 |
|---|
| 2026.05.07 | ₩3,363 | ₩3,444 | ₩3,310 | ₩3,430 | +1.99% | 8.8만 |
|---|
| 2026.05.06 | ₩3,310 | ₩3,444 | ₩3,310 | ₩3,390 | +2.43% | 11만 |
|---|
| 2026.05.05 | ₩3,350 | ₩3,484 | ₩3,310 | ₩3,323 | -0.80% | 9.8만 |
|---|
| 2026.05.04 | ₩3,390 | ₩3,524 | ₩3,310 | ₩3,337 | -1.58% | 6.8만 |
|---|
| 2026.05.01 | ₩3,216 | ₩3,417 | ₩3,216 | ₩3,390 | +5.42% | 6.5만 |
|---|
| 2026.04.30 | ₩3,095 | ₩3,243 | ₩3,075 | ₩3,216 | +3.90% | 8.4만 |
|---|
| 2026.04.29 | ₩3,283 | ₩3,283 | ₩3,069 | ₩3,082 | -6.12% | 16.8만 |
|---|
| 2026.04.28 | ₩3,229 | ₩3,335 | ₩3,229 | ₩3,296 | +2.07% | 14.6만 |
|---|
| 2026.04.27 | ₩3,069 | ₩3,283 | ₩3,055 | ₩3,162 | +3.06% | 9.4만 |
|---|
| 2026.04.24 | ₩3,028 | ₩3,095 | ₩2,961 | ₩3,055 | +0.88% | 5.3만 |
|---|
| 2026.04.23 | ₩3,162 | ₩3,162 | ₩2,955 | ₩3,015 | -4.66% | 25.1만 |
|---|
| 2026.04.22 | ₩3,216 | ₩3,283 | ₩3,109 | ₩3,189 | -0.83% | 54.3만 |
|---|
| 2026.04.21 | ₩3,028 | ₩3,028 | ₩2,921 | ₩2,935 | -3.10% | 17.2만 |
|---|
| 2026.04.20 | ₩2,988 | ₩3,082 | ₩2,921 | ₩3,015 | +0.90% | 16.8만 |
|---|
| 2026.04.17 | ₩3,028 | ₩3,156 | ₩3,002 | ₩3,055 | +0.88% | 19.9만 |
|---|
| 2026.04.16 | ₩3,229 | ₩3,334 | ₩2,921 | ₩3,028 | -6.22% | 27만 |
|---|
| 2026.04.15 | ₩2,961 | ₩3,162 | ₩2,961 | ₩3,149 | +6.33% | 25만 |
|---|
| 2026.04.14 | ₩2,894 | ₩2,961 | ₩2,841 | ₩2,935 | +1.39% | 22.5만 |
|---|
| 2026.04.13 | ₩2,841 | ₩2,881 | ₩2,774 | ₩2,854 | +0.47% | 10.8만 |
|---|
| 2026.04.10 | ₩2,854 | ₩2,948 | ₩2,787 | ₩2,841 | -0.47% | 15.4만 |
|---|
| 2026.04.09 | ₩3,028 | ₩3,140 | ₩2,841 | ₩2,841 | -6.19% | 34.9만 |
|---|
| 2026.04.08 | ₩3,042 | ₩3,256 | ₩3,022 | ₩3,069 | +0.88% | 11.7만 |
|---|
| 2026.04.07 | ₩2,935 | ₩3,216 | ₩2,781 | ₩2,908 | -0.91% | 11.6만 |
|---|
| 2026.04.06 | ₩3,042 | ₩3,228 | ₩2,915 | ₩2,961 | -2.64% | 16.2만 |
|---|
| 2026.04.02 | ₩2,854 | ₩3,055 | ₩2,854 | ₩3,042 | +6.57% | 17.6만 |
|---|
| 2026.04.01 | ₩3,095 | ₩3,160 | ₩2,881 | ₩2,894 | -6.49% | 22.1만 |
|---|
| 2026.03.31 | ₩2,911 | ₩3,149 | ₩2,911 | ₩3,042 | +4.51% | 9.6만 |
|---|
| 2026.03.30 | ₩2,961 | ₩2,975 | ₩2,693 | ₩2,975 | +0.45% | 34.3만 |
|---|
| 2026.03.27 | ₩3,149 | ₩3,149 | ₩2,894 | ₩2,948 | -6.38% | 22.7만 |
|---|
| 2026.03.26 | ₩3,203 | ₩3,296 | ₩3,002 | ₩3,055 | -4.60% | 22만 |
|---|
| 2026.03.25 | ₩3,243 | ₩3,457 | ₩3,162 | ₩3,256 | +0.41% | 19.6만 |
|---|
| 2026.03.24 | ₩3,055 | ₩3,243 | ₩2,988 | ₩3,216 | +5.26% | 30.6만 |
|---|
| 2026.03.23 | ₩3,095 | ₩3,243 | ₩3,002 | ₩3,082 | -0.43% | 25.4만 |
|---|
| 2026.03.20 | ₩3,310 | ₩3,404 | ₩3,069 | ₩3,149 | -4.86% | 27.7만 |
|---|
| 2026.03.19 | ₩3,457 | ₩3,484 | ₩3,229 | ₩3,350 | -3.10% | 53.3만 |
|---|
| 2026.03.18 | ₩3,913 | ₩3,953 | ₩3,538 | ₩3,591 | -8.22% | 28.8만 |
|---|
| 2026.03.17 | ₩3,966 | ₩4,033 | ₩3,859 | ₩3,913 | -1.35% | 22.1만 |
|---|
| 2026.03.16 | ₩3,899 | ₩4,019 | ₩3,693 | ₩3,980 | +2.06% | 38.4만 |
|---|
| 2026.03.13 | ₩4,744 | ₩4,744 | ₩3,631 | ₩3,792 | -20.06% | 82.1만 |
|---|
| 2026.03.12 | ₩4,757 | ₩5,411 | ₩4,395 | ₩4,590 | -3.52% | 51.5만 |
|---|
| 2026.03.11 | ₩5,561 | ₩5,990 | ₩5,481 | ₩5,869 | +5.54% | 36.3만 |
|---|
| 2026.03.10 | ₩5,521 | ₩5,601 | ₩5,333 | ₩5,534 | +0.24% | 10.8만 |
|---|
| 2026.03.09 | ₩5,400 | ₩5,628 | ₩5,333 | ₩5,628 | +4.22% | 9만 |
|---|
| 2026.03.06 | ₩5,507 | ₩5,655 | ₩5,427 | ₩5,521 | +0.24% | 7.6만 |
|---|
| 2026.03.05 | ₩5,749 | ₩5,840 | ₩5,447 | ₩5,588 | -2.80% | 9.4만 |
|---|
| 2026.03.04 | ₩5,695 | ₩5,916 | ₩5,454 | ₩5,842 | +2.59% | 6.1만 |
|---|
| 2026.03.03 | ₩5,775 | ₩5,775 | ₩5,387 | ₩5,682 | -1.62% | 8.6만 |
|---|
| 2026.03.02 | ₩5,722 | ₩5,950 | ₩5,655 | ₩5,896 | +3.04% | 17.1만 |
|---|
| 2026.02.27 | ₩5,976 | ₩5,976 | ₩5,641 | ₩5,802 | -2.91% | 7.7만 |
|---|
| 2026.02.26 | ₩5,909 | ₩6,137 | ₩5,789 | ₩5,990 | +1.36% | 7.8만 |
|---|
| 2026.02.25 | ₩5,534 | ₩6,003 | ₩5,494 | ₩5,883 | +6.30% | 12.4만 |
|---|
| 2026.02.24 | ₩5,266 | ₩5,641 | ₩5,266 | ₩5,534 | +5.09% | 11.7만 |
|---|
| 2026.02.23 | ₩5,105 | ₩5,360 | ₩5,092 | ₩5,347 | +4.72% | 7.1만 |
|---|
| 2026.02.20 | ₩5,306 | ₩5,361 | ₩5,065 | ₩5,213 | -1.77% | 13.1만 |
|---|
| 2026.02.19 | ₩5,534 | ₩5,574 | ₩5,045 | ₩5,320 | -3.87% | 18만 |
|---|
| 2026.02.18 | ₩5,293 | ₩5,628 | ₩5,293 | ₩5,588 | +5.57% | 10.3만 |
|---|
| 2026.02.17 | ₩5,199 | ₩5,400 | ₩4,971 | ₩5,280 | +1.55% | 13.4만 |
|---|
| 2026.02.13 | ₩5,105 | ₩5,333 | ₩4,985 | ₩5,239 | +2.62% | 15.8만 |
|---|
| 2026.02.12 | ₩5,534 | ₩5,588 | ₩4,911 | ₩5,099 | -7.87% | 44.9만 |
|---|
| 2026.02.11 | ₩5,454 | ₩5,775 | ₩5,293 | ₩5,628 | +3.19% | 14.7만 |
|---|
| 2026.02.10 | ₩4,998 | ₩5,896 | ₩4,998 | ₩5,467 | +9.38% | 30.6만 |
|---|
| 2026.02.09 | ₩5,186 | ₩5,219 | ₩4,931 | ₩5,025 | -3.10% | 13.4만 |
|---|
| 2026.02.06 | ₩5,092 | ₩5,253 | ₩4,904 | ₩5,186 | +1.84% | 13.2만 |
|---|
| 2026.02.05 | ₩5,105 | ₩5,507 | ₩4,918 | ₩4,931 | -3.41% | 19.8만 |
|---|
| 2026.02.04 | ₩5,775 | ₩5,842 | ₩4,958 | ₩5,213 | -9.74% | 40만 |
|---|
| 2026.02.03 | ₩5,601 | ₩5,829 | ₩5,495 | ₩5,829 | +4.07% | 19.1만 |
|---|
| 2026.02.02 | ₩5,923 | ₩5,936 | ₩5,528 | ₩5,615 | -5.20% | 19만 |
|---|
| 2026.01.30 | ₩6,191 | ₩6,332 | ₩5,923 | ₩5,936 | -4.11% | 34.2만 |
|---|
| 2026.01.29 | ₩6,238 | ₩6,620 | ₩6,030 | ₩6,271 | +0.54% | 41.5만 |
|---|
| 2026.01.28 | ₩5,749 | ₩6,445 | ₩5,641 | ₩6,231 | +8.39% | 44.2만 |
|---|
| 2026.01.27 | ₩5,628 | ₩5,909 | ₩5,481 | ₩5,695 | +1.19% | 18.3만 |
|---|
| 2026.01.26 | ₩5,507 | ₩5,829 | ₩5,373 | ₩5,655 | +2.68% | 14.2만 |
|---|
| 2026.01.23 | ₩5,883 | ₩5,883 | ₩5,367 | ₩5,521 | -6.15% | 37.5만 |
|---|
| 2026.01.22 | ₩6,298 | ₩6,318 | ₩5,832 | ₩5,909 | -6.17% | 20.9만 |
|---|
| 2026.01.21 | ₩5,976 | ₩6,539 | ₩5,976 | ₩6,177 | +3.36% | 25.2만 |
|---|
| 2026.01.20 | ₩5,494 | ₩6,285 | ₩5,360 | ₩5,896 | +7.32% | 51.8만 |
|---|
| 2026.01.16 | ₩4,623 | ₩5,680 | ₩4,610 | ₩5,601 | +21.16% | 143.4만 |
|---|
| 2026.01.15 | ₩4,918 | ₩4,918 | ₩4,569 | ₩4,623 | -5.99% | 13.1만 |
|---|
| 2026.01.14 | ₩4,060 | ₩4,958 | ₩4,033 | ₩4,931 | +21.45% | 70.2만 |
|---|
| 2026.01.13 | ₩4,100 | ₩4,167 | ₩3,913 | ₩4,074 | -0.65% | 104.4만 |
|---|
| 2026.01.12 | ₩4,181 | ₩4,234 | ₩4,027 | ₩4,114 | -1.60% | 30.5만 |
|---|
| 2026.01.09 | ₩4,382 | ₩4,382 | ₩4,114 | ₩4,194 | -4.28% | 41.6만 |
|---|
| 2026.01.08 | ₩4,462 | ₩4,569 | ₩4,248 | ₩4,348 | -2.55% | 17.4만 |
|---|
| 2026.01.07 | ₩4,556 | ₩4,623 | ₩4,261 | ₩4,476 | -1.76% | 15만 |
|---|
| 2026.01.06 | ₩4,087 | ₩4,556 | ₩4,087 | ₩4,529 | +10.82% | 19.7만 |
|---|
| 2026.01.05 | ₩4,194 | ₩4,409 | ₩3,920 | ₩4,100 | -2.24% | 22.6만 |
|---|
| 2026.01.02 | ₩3,886 | ₩4,221 | ₩3,672 | ₩4,208 | +8.28% | 23.1만 |
|---|
| 2025.12.31 | ₩3,712 | ₩3,886 | ₩3,618 | ₩3,886 | +4.69% | 21.6만 |
|---|
| 2025.12.30 | ₩3,859 | ₩3,873 | ₩3,631 | ₩3,685 | -4.51% | 23.3만 |
|---|
| 2025.12.29 | ₩3,980 | ₩3,980 | ₩3,765 | ₩3,886 | -2.36% | 15.6만 |
|---|
| 2025.12.26 | ₩4,100 | ₩4,167 | ₩3,993 | ₩3,993 | -2.61% | 8.9만 |
|---|
| 2025.12.24 | ₩4,167 | ₩4,198 | ₩4,074 | ₩4,154 | -0.32% | 5만 |
|---|
| 2025.12.23 | ₩4,208 | ₩4,276 | ₩4,087 | ₩4,087 | -2.87% | 13만 |
|---|
| 2025.12.22 | ₩4,261 | ₩4,422 | ₩4,248 | ₩4,248 | -0.31% | 10.6만 |
|---|
| 2025.12.19 | ₩4,449 | ₩4,717 | ₩4,221 | ₩4,221 | -5.12% | 20.9만 |
|---|
| 2025.12.18 | ₩4,543 | ₩4,824 | ₩4,476 | ₩4,476 | -1.47% | 15.9만 |
|---|
| 2025.12.17 | ₩4,690 | ₩4,851 | ₩4,476 | ₩4,476 | -4.57% | 21.4만 |
|---|
| 2025.12.16 | ₩4,623 | ₩4,945 | ₩4,623 | ₩4,717 | +2.03% | 6.3만 |
|---|
| 2025.12.15 | ₩4,878 | ₩4,925 | ₩4,382 | ₩4,650 | -4.67% | 23.6만 |
|---|
| 2025.12.12 | ₩4,971 | ₩5,079 | ₩4,791 | ₩4,878 | -1.89% | 12.6만 |
|---|
| 2025.12.11 | ₩5,333 | ₩5,333 | ₩4,931 | ₩4,985 | -6.53% | 15.9만 |
|---|
| 2025.12.10 | ₩5,213 | ₩5,454 | ₩5,132 | ₩5,306 | +1.80% | 12.6만 |
|---|
| 2025.12.09 | ₩5,306 | ₩5,394 | ₩5,065 | ₩5,199 | -2.02% | 12.4만 |
|---|
| 2025.12.08 | ₩5,387 | ₩5,481 | ₩5,273 | ₩5,333 | -1.00% | 7.5만 |
|---|
| 2025.12.05 | ₩5,400 | ₩5,682 | ₩5,293 | ₩5,333 | -1.24% | 9만 |
|---|
| 2025.12.04 | ₩5,373 | ₩5,628 | ₩5,360 | ₩5,400 | +0.50% | 10.3만 |
|---|
| 2025.12.03 | ₩5,494 | ₩5,525 | ₩5,347 | ₩5,360 | -2.44% | 4.2만 |
|---|
| 2025.12.02 | ₩5,561 | ₩5,615 | ₩5,293 | ₩5,481 | -1.45% | 6.5만 |
|---|
| 2025.12.01 | ₩5,561 | ₩5,615 | ₩5,501 | ₩5,521 | -0.72% | 3.2만 |
|---|
| 2025.11.28 | ₩5,494 | ₩5,695 | ₩5,494 | ₩5,615 | +2.20% | 4만 |
|---|
| 2025.11.26 | ₩5,601 | ₩5,742 | ₩5,528 | ₩5,548 | -0.96% | 8.3만 |
|---|
| 2025.11.25 | ₩5,574 | ₩5,702 | ₩5,467 | ₩5,561 | -0.24% | 9.2만 |
|---|
| 2025.11.24 | ₩5,641 | ₩5,749 | ₩5,347 | ₩5,507 | -2.38% | 8.9만 |
|---|
| 2025.11.21 | ₩5,494 | ₩5,588 | ₩5,266 | ₩5,588 | +1.71% | 18.2만 |
|---|
| 2025.11.20 | ₩5,896 | ₩5,936 | ₩5,333 | ₩5,440 | -7.73% | 9.7만 |
|---|
| 2025.11.19 | ₩5,842 | ₩5,883 | ₩5,641 | ₩5,842 | 0.00% | 6.4만 |
|---|
| 2025.11.18 | ₩5,467 | ₩5,923 | ₩5,213 | ₩5,842 | +6.86% | 14.2만 |
|---|
| 2025.11.17 | ₩5,655 | ₩5,655 | ₩5,186 | ₩5,548 | -1.90% | 13.6만 |
|---|
| 2025.11.14 | ₩5,762 | ₩5,789 | ₩5,012 | ₩5,641 | -2.09% | 22.8만 |
|---|
| 2025.11.13 | ₩5,521 | ₩5,997 | ₩5,396 | ₩5,976 | +8.25% | 23.8만 |
|---|
| 2025.11.12 | ₩5,038 | ₩5,695 | ₩4,931 | ₩5,548 | +10.11% | 32.7만 |
|---|
| 2025.11.11 | ₩4,382 | ₩5,038 | ₩4,342 | ₩5,038 | +14.98% | 24.9만 |
|---|
| 2025.11.10 | ₩4,194 | ₩4,422 | ₩4,181 | ₩4,342 | +3.51% | 5.7만 |
|---|
| 2025.11.07 | ₩4,100 | ₩4,167 | ₩3,792 | ₩4,154 | +1.31% | 12.7만 |
|---|
| 2025.11.06 | ₩3,779 | ₩3,940 | ₩3,685 | ₩3,685 | -2.48% | 3.1만 |
|---|
| 2025.11.05 | ₩3,712 | ₩4,194 | ₩3,658 | ₩3,846 | +3.61% | 10.8만 |
|---|
| 2025.11.04 | ₩3,631 | ₩3,772 | ₩3,551 | ₩3,618 | -0.37% | 6.4만 |
|---|
| 2025.11.03 | ₩3,993 | ₩4,181 | ₩3,631 | ₩3,685 | -7.72% | 19만 |
|---|
| 2025.10.31 | ₩3,886 | ₩4,114 | ₩3,782 | ₩4,007 | +3.10% | 2.8만 |
|---|
| 2025.10.30 | ₩3,765 | ₩3,980 | ₩3,765 | ₩3,899 | +3.56% | 4.2만 |
|---|
| 2025.10.29 | ₩3,899 | ₩3,993 | ₩3,752 | ₩3,846 | -1.37% | 8.9만 |
|---|
| 2025.10.28 | ₩3,953 | ₩4,033 | ₩3,846 | ₩3,899 | -1.36% | 11.6만 |
|---|
| 2025.10.27 | ₩3,926 | ₩4,074 | ₩3,926 | ₩3,953 | +0.68% | 5.5만 |
|---|
| 2025.10.24 | ₩3,806 | ₩4,033 | ₩3,806 | ₩3,926 | +3.17% | 4.2만 |
|---|
| 2025.10.23 | ₩3,752 | ₩4,020 | ₩3,698 | ₩3,712 | -1.07% | 7만 |
|---|
| 2025.10.22 | ₩3,913 | ₩3,945 | ₩3,665 | ₩3,672 | -6.16% | 7.7만 |
|---|
| 2025.10.21 | ₩4,167 | ₩4,281 | ₩3,926 | ₩3,926 | -5.79% | 12.4만 |
|---|
| 2025.10.20 | ₩4,167 | ₩4,342 | ₩4,100 | ₩4,208 | +0.96% | 6.7만 |
|---|
| 2025.10.17 | ₩3,859 | ₩4,127 | ₩3,727 | ₩4,127 | +6.94% | 13.5만 |
|---|
| 2025.10.16 | ₩4,275 | ₩4,395 | ₩3,694 | ₩3,940 | -7.84% | 15만 |
|---|
| 2025.10.15 | ₩4,382 | ₩4,582 | ₩4,234 | ₩4,261 | -2.75% | 6.6만 |
|---|
| 2025.10.14 | ₩4,556 | ₩4,590 | ₩4,347 | ₩4,368 | -4.12% | 6만 |
|---|
| 2025.10.13 | ₩4,301 | ₩4,730 | ₩4,301 | ₩4,677 | +8.72% | 5.9만 |
|---|
| 2025.10.10 | ₩4,811 | ₩4,811 | ₩4,301 | ₩4,301 | -10.58% | 8.4만 |
|---|