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 | ₩1,231 | ₩1,153 | ₩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 | ₩1,204 | -7.61% | 21.9만 |
| 2026.10.06 | ₩1,341 | ₩1,341 | ₩1,265 | ₩1,265 | -5.70% | 16.2만 |
| 2026.10.05 | ₩1,223 | ₩1,542 | ₩1,223 | ₩1,309 | +7.02% | 44.5만 |
| 2026.10.02 | ₩1,287 | ₩1,341 | ₩1,153 | ₩1,234 | -4.17% | 32.9만 |
| 2026.10.01 | ₩1,422 | ₩1,422 | ₩1,232 | ₩1,235 | -13.11% | 52.4만 |
| 2026.09.30 | ₩1,475 | ₩1,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,381 |
| -6.36% |
| 18만 |
| 2026.09.29 | ₩1,582 | ₩1,582 | ₩1,428 | ₩1,448 | -8.47% | 33.3만 |
|---|
| 2026.09.28 | ₩1,515 | ₩1,582 | ₩1,448 | ₩1,468 | -3.10% | 26.8만 |
|---|
| 2026.09.25 | ₩1,515 | ₩1,536 | ₩1,489 | ₩1,489 | -1.77% | 17.2만 |
|---|
| 2026.09.24 | ₩1,475 | ₩1,502 | ₩1,468 | ₩1,489 | +0.91% | 50.4만 |
|---|
| 2026.09.23 | ₩1,582 | ₩1,596 | ₩1,468 | ₩1,489 | -5.93% | 17.3만 |
|---|
| 2026.09.22 | ₩1,529 | ₩1,596 | ₩1,522 | ₩1,529 | 0.00% | 63.9만 |
|---|
| 2026.09.21 | ₩1,542 | ₩1,542 | ₩1,515 | ₩1,515 | -1.74% | 26만 |
|---|
| 2026.09.18 | ₩1,489 | ₩1,609 | ₩1,462 | ₩1,502 | +0.90% | 72.1만 |
|---|
| 2026.09.17 | ₩1,515 | ₩1,542 | ₩1,462 | ₩1,462 | -3.54% | 69만 |
|---|
| 2026.09.16 | ₩1,556 | ₩1,582 | ₩1,489 | ₩1,489 | -4.31% | 26.5만 |
|---|
| 2026.09.15 | ₩1,596 | ₩1,596 | ₩1,515 | ₩1,542 | -3.36% | 21.3만 |
|---|
| 2026.09.14 | ₩1,650 | ₩1,650 | ₩1,549 | ₩1,569 | -4.88% | 17.2만 |
|---|
| 2026.09.11 | ₩1,636 | ₩1,690 | ₩1,609 | ₩1,650 | +0.82% | 20.6만 |
|---|
| 2026.09.10 | ₩1,609 | ₩1,659 | ₩1,556 | ₩1,609 | 0.00% | 38.5만 |
|---|
| 2026.09.09 | ₩1,663 | ₩1,683 | ₩1,582 | ₩1,623 | -2.42% | 40.9만 |
|---|
| 2026.09.08 | ₩1,784 | ₩1,857 | ₩1,636 | ₩1,636 | -8.27% | 31.2만 |
|---|
| 2026.09.04 | ₩1,837 | ₩1,998 | ₩1,730 | ₩1,757 | -4.38% | 37.9만 |
|---|
| 2026.09.03 | ₩1,891 | ₩1,918 | ₩1,797 | ₩1,851 | -2.13% | 10.7만 |
|---|
| 2026.09.02 | ₩1,998 | ₩2,052 | ₩1,851 | ₩1,864 | -6.71% | 20.4만 |
|---|
| 2026.09.01 | ₩2,052 | ₩2,052 | ₩1,971 | ₩2,012 | -1.96% | 16.8만 |
|---|
| 2026.08.31 | ₩2,146 | ₩2,163 | ₩1,985 | ₩2,038 | -5.00% | 19.9만 |
|---|
| 2026.08.28 | ₩2,173 | ₩2,186 | ₩2,079 | ₩2,105 | -3.09% | 7만 |
|---|
| 2026.08.27 | ₩2,240 | ₩2,253 | ₩2,159 | ₩2,159 | -3.59% | 13.5만 |
|---|
| 2026.08.26 | ₩2,240 | ₩2,307 | ₩2,146 | ₩2,240 | 0.00% | 9.1만 |
|---|
| 2026.08.25 | ₩2,240 | ₩2,266 | ₩2,146 | ₩2,226 | -0.60% | 18.7만 |
|---|
| 2026.08.24 | ₩2,253 | ₩2,293 | ₩2,173 | ₩2,226 | -1.19% | 20.1만 |
|---|
| 2026.08.21 | ₩2,266 | ₩2,287 | ₩2,193 | ₩2,253 | -0.59% | 12.3만 |
|---|
| 2026.08.20 | ₩2,280 | ₩2,333 | ₩2,199 | ₩2,240 | -1.76% | 32.3만 |
|---|
| 2026.08.19 | ₩2,146 | ₩2,333 | ₩2,105 | ₩2,280 | +6.25% | 29.7만 |
|---|
| 2026.08.18 | ₩2,105 | ₩2,199 | ₩2,038 | ₩2,092 | -0.64% | 9.5만 |
|---|
| 2026.08.17 | ₩2,266 | ₩2,324 | ₩2,072 | ₩2,079 | -8.28% | 45.4만 |
|---|
| 2026.08.14 | ₩2,307 | ₩2,374 | ₩2,226 | ₩2,253 | -2.33% | 28.7만 |
|---|
| 2026.08.13 | ₩2,280 | ₩2,327 | ₩2,226 | ₩2,280 | 0.00% | 8.9만 |
|---|
| 2026.08.12 | ₩2,293 | ₩2,320 | ₩2,206 | ₩2,266 | -1.17% | 10.6만 |
|---|
| 2026.08.11 | ₩2,307 | ₩2,401 | ₩2,199 | ₩2,266 | -1.74% | 23.5만 |
|---|
| 2026.08.10 | ₩2,360 | ₩2,374 | ₩2,119 | ₩2,293 | -2.84% | 31.6만 |
|---|
| 2026.08.07 | ₩2,682 | ₩2,682 | ₩2,226 | ₩2,320 | -13.50% | 144.4만 |
|---|
| 2026.08.06 | ₩2,816 | ₩2,830 | ₩2,749 | ₩2,789 | -0.95% | 7.2만 |
|---|
| 2026.08.05 | ₩2,830 | ₩2,843 | ₩2,803 | ₩2,830 | 0.00% | 3만 |
|---|
| 2026.08.04 | ₩2,897 | ₩2,924 | ₩2,702 | ₩2,763 | -4.63% | 19.9만 |
|---|
| 2026.08.03 | ₩2,897 | ₩2,950 | ₩2,736 | ₩2,843 | -1.85% | 11.9만 |
|---|
| 2026.07.31 | ₩2,816 | ₩2,870 | ₩2,776 | ₩2,856 | +1.43% | 2.1만 |
|---|
| 2026.07.30 | ₩2,763 | ₩2,883 | ₩2,749 | ₩2,830 | +2.43% | 12.8만 |
|---|
| 2026.07.29 | ₩2,763 | ₩2,816 | ₩2,669 | ₩2,749 | -0.49% | 4.7만 |
|---|
| 2026.07.28 | ₩2,709 | ₩2,803 | ₩2,615 | ₩2,763 | +1.98% | 9.9만 |
|---|
| 2026.07.27 | ₩2,669 | ₩2,736 | ₩2,602 | ₩2,696 | +1.01% | 7.8만 |
|---|
| 2026.07.24 | ₩2,682 | ₩2,709 | ₩2,615 | ₩2,669 | -0.50% | 19.4만 |
|---|
| 2026.07.23 | ₩2,752 | ₩2,752 | ₩2,622 | ₩2,669 | -3.02% | 41.9만 |
|---|
| 2026.07.22 | ₩2,789 | ₩2,883 | ₩2,722 | ₩2,763 | -0.96% | 11.6만 |
|---|
| 2026.07.21 | ₩2,789 | ₩2,856 | ₩2,722 | ₩2,816 | +0.96% | 29.8만 |
|---|
| 2026.07.20 | ₩2,789 | ₩3,004 | ₩2,736 | ₩2,776 | -0.48% | 23.8만 |
|---|
| 2026.07.17 | ₩2,789 | ₩2,803 | ₩2,682 | ₩2,776 | -0.48% | 13.9만 |
|---|
| 2026.07.16 | ₩3,031 | ₩3,031 | ₩2,736 | ₩2,803 | -7.52% | 20.6만 |
|---|
| 2026.07.15 | ₩2,816 | ₩3,031 | ₩2,726 | ₩2,964 | +5.24% | 32.4만 |
|---|
| 2026.07.14 | ₩2,696 | ₩2,883 | ₩2,622 | ₩2,776 | +2.99% | 29.3만 |
|---|
| 2026.07.13 | ₩2,776 | ₩2,776 | ₩2,615 | ₩2,696 | -2.90% | 29.4만 |
|---|
| 2026.07.10 | ₩2,313 | ₩2,870 | ₩2,307 | ₩2,749 | +18.84% | 77.4만 |
|---|
| 2026.07.09 | ₩2,374 | ₩2,414 | ₩2,280 | ₩2,333 | -1.69% | 22만 |
|---|
| 2026.07.08 | ₩2,320 | ₩2,374 | ₩2,280 | ₩2,307 | -0.58% | 17.6만 |
|---|
| 2026.07.07 | ₩2,387 | ₩2,387 | ₩2,293 | ₩2,333 | -2.25% | 22.2만 |
|---|
| 2026.07.06 | ₩2,307 | ₩2,394 | ₩2,293 | ₩2,374 | +2.91% | 16.2만 |
|---|
| 2026.07.02 | ₩2,320 | ₩2,347 | ₩2,253 | ₩2,307 | -0.58% | 11.2만 |
|---|
| 2026.07.01 | ₩2,347 | ₩2,354 | ₩2,280 | ₩2,293 | -2.29% | 10.1만 |
|---|
| 2026.06.30 | ₩2,333 | ₩2,340 | ₩2,253 | ₩2,320 | -0.57% | 25.1만 |
|---|
| 2026.06.29 | ₩2,320 | ₩2,327 | ₩2,253 | ₩2,320 | 0.00% | 17.7만 |
|---|
| 2026.06.26 | ₩2,280 | ₩2,313 | ₩2,253 | ₩2,280 | 0.00% | 28.8만 |
|---|
| 2026.06.25 | ₩2,307 | ₩2,307 | ₩2,246 | ₩2,280 | -1.16% | 22.4만 |
|---|
| 2026.06.24 | ₩2,293 | ₩2,333 | ₩2,233 | ₩2,253 | -1.75% | 16.8만 |
|---|
| 2026.06.23 | ₩2,307 | ₩2,333 | ₩2,253 | ₩2,266 | -1.74% | 26.4만 |
|---|
| 2026.06.22 | ₩2,320 | ₩2,347 | ₩2,253 | ₩2,280 | -1.73% | 16.3만 |
|---|
| 2026.06.18 | ₩2,293 | ₩2,313 | ₩2,240 | ₩2,293 | 0.00% | 11.9만 |
|---|
| 2026.06.17 | ₩2,240 | ₩2,380 | ₩2,240 | ₩2,253 | +0.60% | 27.7만 |
|---|
| 2026.06.16 | ₩2,333 | ₩2,333 | ₩2,226 | ₩2,226 | -4.60% | 12만 |
|---|
| 2026.06.15 | ₩2,414 | ₩2,468 | ₩2,280 | ₩2,307 | -4.44% | 25.2만 |
|---|
| 2026.06.12 | ₩2,548 | ₩2,649 | ₩2,360 | ₩2,360 | -7.37% | 14.5만 |
|---|
| 2026.06.11 | ₩2,494 | ₩2,642 | ₩2,427 | ₩2,521 | +1.08% | 4.6만 |
|---|
| 2026.06.10 | ₩2,508 | ₩2,642 | ₩2,427 | ₩2,454 | -2.14% | 13.3만 |
|---|
| 2026.06.09 | ₩2,669 | ₩2,674 | ₩2,454 | ₩2,521 | -5.53% | 14.4만 |
|---|
| 2026.06.08 | ₩2,736 | ₩2,736 | ₩2,628 | ₩2,669 | -2.45% | 9.2만 |
|---|
| 2026.06.05 | ₩2,655 | ₩2,910 | ₩2,642 | ₩2,669 | +0.51% | 17.7만 |
|---|
| 2026.06.04 | ₩2,628 | ₩2,747 | ₩2,615 | ₩2,669 | +1.53% | 16.5만 |
|---|
| 2026.06.03 | ₩2,628 | ₩2,655 | ₩2,615 | ₩2,628 | 0.00% | 6.1만 |
|---|
| 2026.06.02 | ₩2,642 | ₩2,709 | ₩2,615 | ₩2,628 | -0.51% | 11.8만 |
|---|
| 2026.06.01 | ₩2,696 | ₩2,709 | ₩2,615 | ₩2,642 | -1.99% | 8만 |
|---|
| 2026.05.29 | ₩2,736 | ₩2,803 | ₩2,628 | ₩2,696 | -1.47% | 8.1만 |
|---|
| 2026.05.28 | ₩2,628 | ₩2,729 | ₩2,561 | ₩2,709 | +3.06% | 17.5만 |
|---|
| 2026.05.27 | ₩2,628 | ₩2,628 | ₩2,494 | ₩2,628 | 0.00% | 20.2만 |
|---|
| 2026.05.26 | ₩2,789 | ₩2,850 | ₩2,615 | ₩2,696 | -3.37% | 12.5만 |
|---|
| 2026.05.22 | ₩2,816 | ₩2,903 | ₩2,736 | ₩2,749 | -2.38% | 6.6만 |
|---|
| 2026.05.21 | ₩2,722 | ₩2,883 | ₩2,615 | ₩2,776 | +1.97% | 17.1만 |
|---|
| 2026.05.20 | ₩2,682 | ₩2,843 | ₩2,561 | ₩2,696 | +0.50% | 46.2만 |
|---|
| 2026.05.19 | ₩2,669 | ₩2,682 | ₩2,548 | ₩2,655 | -0.50% | 23.4만 |
|---|
| 2026.05.18 | ₩2,776 | ₩2,789 | ₩2,561 | ₩2,622 | -5.56% | 22.6만 |
|---|
| 2026.05.15 | ₩3,071 | ₩3,205 | ₩2,749 | ₩2,776 | -9.61% | 23.3만 |
|---|
| 2026.05.14 | ₩3,272 | ₩3,272 | ₩3,017 | ₩3,111 | -4.92% | 38.7만 |
|---|
| 2026.05.13 | ₩3,473 | ₩3,527 | ₩3,318 | ₩3,326 | -4.25% | 13.5만 |
|---|
| 2026.05.12 | ₩3,460 | ₩3,581 | ₩3,393 | ₩3,460 | 0.00% | 8.1만 |
|---|
| 2026.05.11 | ₩3,554 | ₩3,567 | ₩3,393 | ₩3,460 | -2.64% | 7.9만 |
|---|
| 2026.05.08 | ₩3,447 | ₩3,621 | ₩3,393 | ₩3,527 | +2.33% | 7.5만 |
|---|
| 2026.05.07 | ₩3,366 | ₩3,447 | ₩3,312 | ₩3,433 | +1.99% | 8.8만 |
|---|
| 2026.05.06 | ₩3,312 | ₩3,447 | ₩3,312 | ₩3,393 | +2.43% | 11만 |
|---|
| 2026.05.05 | ₩3,353 | ₩3,487 | ₩3,312 | ₩3,326 | -0.80% | 9.8만 |
|---|
| 2026.05.04 | ₩3,393 | ₩3,527 | ₩3,312 | ₩3,339 | -1.58% | 6.8만 |
|---|
| 2026.05.01 | ₩3,219 | ₩3,420 | ₩3,219 | ₩3,393 | +5.42% | 6.5만 |
|---|
| 2026.04.30 | ₩3,098 | ₩3,245 | ₩3,078 | ₩3,219 | +3.90% | 8.4만 |
|---|
| 2026.04.29 | ₩3,286 | ₩3,286 | ₩3,071 | ₩3,084 | -6.12% | 16.8만 |
|---|
| 2026.04.28 | ₩3,232 | ₩3,338 | ₩3,232 | ₩3,299 | +2.07% | 14.6만 |
|---|
| 2026.04.27 | ₩3,071 | ₩3,286 | ₩3,058 | ₩3,165 | +3.06% | 9.4만 |
|---|
| 2026.04.24 | ₩3,031 | ₩3,098 | ₩2,964 | ₩3,058 | +0.88% | 5.3만 |
|---|
| 2026.04.23 | ₩3,165 | ₩3,165 | ₩2,957 | ₩3,017 | -4.66% | 25.1만 |
|---|
| 2026.04.22 | ₩3,219 | ₩3,286 | ₩3,111 | ₩3,192 | -0.83% | 54.3만 |
|---|
| 2026.04.21 | ₩3,031 | ₩3,031 | ₩2,924 | ₩2,937 | -3.10% | 17.2만 |
|---|
| 2026.04.20 | ₩2,991 | ₩3,084 | ₩2,924 | ₩3,017 | +0.90% | 16.8만 |
|---|
| 2026.04.17 | ₩3,031 | ₩3,158 | ₩3,004 | ₩3,058 | +0.88% | 19.9만 |
|---|
| 2026.04.16 | ₩3,232 | ₩3,337 | ₩2,924 | ₩3,031 | -6.22% | 27만 |
|---|
| 2026.04.15 | ₩2,964 | ₩3,165 | ₩2,964 | ₩3,152 | +6.33% | 25만 |
|---|
| 2026.04.14 | ₩2,897 | ₩2,964 | ₩2,843 | ₩2,937 | +1.39% | 22.5만 |
|---|
| 2026.04.13 | ₩2,843 | ₩2,883 | ₩2,776 | ₩2,856 | +0.47% | 10.8만 |
|---|
| 2026.04.10 | ₩2,856 | ₩2,950 | ₩2,789 | ₩2,843 | -0.47% | 15.4만 |
|---|
| 2026.04.09 | ₩3,031 | ₩3,142 | ₩2,843 | ₩2,843 | -6.19% | 34.9만 |
|---|
| 2026.04.08 | ₩3,044 | ₩3,259 | ₩3,024 | ₩3,071 | +0.88% | 11.7만 |
|---|
| 2026.04.07 | ₩2,937 | ₩3,219 | ₩2,783 | ₩2,910 | -0.91% | 11.6만 |
|---|
| 2026.04.06 | ₩3,044 | ₩3,231 | ₩2,917 | ₩2,964 | -2.64% | 16.2만 |
|---|
| 2026.04.02 | ₩2,856 | ₩3,058 | ₩2,856 | ₩3,044 | +6.57% | 17.6만 |
|---|
| 2026.04.01 | ₩3,098 | ₩3,162 | ₩2,883 | ₩2,897 | -6.49% | 22.1만 |
|---|
| 2026.03.31 | ₩2,913 | ₩3,152 | ₩2,913 | ₩3,044 | +4.51% | 9.6만 |
|---|
| 2026.03.30 | ₩2,964 | ₩2,977 | ₩2,696 | ₩2,977 | +0.45% | 34.3만 |
|---|
| 2026.03.27 | ₩3,152 | ₩3,152 | ₩2,897 | ₩2,950 | -6.38% | 22.7만 |
|---|
| 2026.03.26 | ₩3,205 | ₩3,299 | ₩3,004 | ₩3,058 | -4.60% | 22만 |
|---|
| 2026.03.25 | ₩3,245 | ₩3,460 | ₩3,165 | ₩3,259 | +0.41% | 19.6만 |
|---|
| 2026.03.24 | ₩3,058 | ₩3,245 | ₩2,991 | ₩3,219 | +5.26% | 30.6만 |
|---|
| 2026.03.23 | ₩3,098 | ₩3,245 | ₩3,004 | ₩3,084 | -0.43% | 25.4만 |
|---|
| 2026.03.20 | ₩3,312 | ₩3,406 | ₩3,071 | ₩3,152 | -4.86% | 27.7만 |
|---|
| 2026.03.19 | ₩3,460 | ₩3,487 | ₩3,232 | ₩3,353 | -3.10% | 53.3만 |
|---|
| 2026.03.18 | ₩3,916 | ₩3,956 | ₩3,540 | ₩3,594 | -8.22% | 28.8만 |
|---|
| 2026.03.17 | ₩3,970 | ₩4,037 | ₩3,862 | ₩3,916 | -1.35% | 22.1만 |
|---|
| 2026.03.16 | ₩3,903 | ₩4,022 | ₩3,696 | ₩3,983 | +2.06% | 38.4만 |
|---|
| 2026.03.13 | ₩4,747 | ₩4,747 | ₩3,634 | ₩3,795 | -20.06% | 82.1만 |
|---|
| 2026.03.12 | ₩4,761 | ₩5,415 | ₩4,399 | ₩4,593 | -3.52% | 51.5만 |
|---|
| 2026.03.11 | ₩5,565 | ₩5,995 | ₩5,485 | ₩5,874 | +5.54% | 36.3만 |
|---|
| 2026.03.10 | ₩5,525 | ₩5,606 | ₩5,337 | ₩5,539 | +0.24% | 10.8만 |
|---|
| 2026.03.09 | ₩5,405 | ₩5,632 | ₩5,337 | ₩5,632 | +4.22% | 9만 |
|---|
| 2026.03.06 | ₩5,512 | ₩5,659 | ₩5,431 | ₩5,525 | +0.24% | 7.6만 |
|---|
| 2026.03.05 | ₩5,753 | ₩5,844 | ₩5,451 | ₩5,592 | -2.80% | 9.4만 |
|---|
| 2026.03.04 | ₩5,700 | ₩5,921 | ₩5,458 | ₩5,847 | +2.59% | 6.1만 |
|---|
| 2026.03.03 | ₩5,780 | ₩5,780 | ₩5,391 | ₩5,686 | -1.62% | 8.6만 |
|---|
| 2026.03.02 | ₩5,726 | ₩5,954 | ₩5,659 | ₩5,901 | +3.04% | 17.1만 |
|---|
| 2026.02.27 | ₩5,981 | ₩5,981 | ₩5,646 | ₩5,807 | -2.91% | 7.7만 |
|---|
| 2026.02.26 | ₩5,914 | ₩6,142 | ₩5,793 | ₩5,995 | +1.36% | 7.8만 |
|---|
| 2026.02.25 | ₩5,539 | ₩6,008 | ₩5,498 | ₩5,887 | +6.30% | 12.4만 |
|---|
| 2026.02.24 | ₩5,270 | ₩5,646 | ₩5,270 | ₩5,539 | +5.09% | 11.7만 |
|---|
| 2026.02.23 | ₩5,109 | ₩5,364 | ₩5,096 | ₩5,351 | +4.72% | 7.1만 |
|---|
| 2026.02.20 | ₩5,311 | ₩5,366 | ₩5,069 | ₩5,217 | -1.77% | 13.1만 |
|---|
| 2026.02.19 | ₩5,539 | ₩5,579 | ₩5,049 | ₩5,324 | -3.87% | 18만 |
|---|
| 2026.02.18 | ₩5,297 | ₩5,632 | ₩5,297 | ₩5,592 | +5.57% | 10.3만 |
|---|
| 2026.02.17 | ₩5,203 | ₩5,405 | ₩4,975 | ₩5,284 | +1.55% | 13.4만 |
|---|
| 2026.02.13 | ₩5,109 | ₩5,337 | ₩4,989 | ₩5,244 | +2.62% | 15.8만 |
|---|
| 2026.02.12 | ₩5,539 | ₩5,592 | ₩4,915 | ₩5,103 | -7.87% | 44.9만 |
|---|
| 2026.02.11 | ₩5,458 | ₩5,780 | ₩5,297 | ₩5,632 | +3.19% | 14.7만 |
|---|
| 2026.02.10 | ₩5,002 | ₩5,901 | ₩5,002 | ₩5,472 | +9.38% | 30.6만 |
|---|
| 2026.02.09 | ₩5,190 | ₩5,223 | ₩4,935 | ₩5,029 | -3.10% | 13.4만 |
|---|
| 2026.02.06 | ₩5,096 | ₩5,257 | ₩4,908 | ₩5,190 | +1.84% | 13.2만 |
|---|
| 2026.02.05 | ₩5,109 | ₩5,512 | ₩4,922 | ₩4,935 | -3.41% | 19.8만 |
|---|
| 2026.02.04 | ₩5,780 | ₩5,847 | ₩4,962 | ₩5,217 | -9.74% | 40만 |
|---|
| 2026.02.03 | ₩5,606 | ₩5,834 | ₩5,500 | ₩5,834 | +4.07% | 19.1만 |
|---|
| 2026.02.02 | ₩5,928 | ₩5,941 | ₩5,532 | ₩5,619 | -5.20% | 19만 |
|---|
| 2026.01.30 | ₩6,196 | ₩6,337 | ₩5,928 | ₩5,941 | -4.11% | 34.2만 |
|---|
| 2026.01.29 | ₩6,243 | ₩6,625 | ₩6,035 | ₩6,276 | +0.54% | 41.5만 |
|---|
| 2026.01.28 | ₩5,753 | ₩6,451 | ₩5,646 | ₩6,236 | +8.39% | 44.2만 |
|---|
| 2026.01.27 | ₩5,632 | ₩5,914 | ₩5,485 | ₩5,700 | +1.19% | 18.3만 |
|---|
| 2026.01.26 | ₩5,512 | ₩5,834 | ₩5,378 | ₩5,659 | +2.68% | 14.2만 |
|---|
| 2026.01.23 | ₩5,887 | ₩5,887 | ₩5,371 | ₩5,525 | -6.15% | 37.5만 |
|---|
| 2026.01.22 | ₩6,303 | ₩6,323 | ₩5,836 | ₩5,914 | -6.17% | 20.9만 |
|---|
| 2026.01.21 | ₩5,981 | ₩6,544 | ₩5,981 | ₩6,182 | +3.36% | 25.2만 |
|---|
| 2026.01.20 | ₩5,498 | ₩6,290 | ₩5,364 | ₩5,901 | +7.32% | 51.8만 |
|---|
| 2026.01.16 | ₩4,627 | ₩5,685 | ₩4,613 | ₩5,606 | +21.16% | 143.4만 |
|---|
| 2026.01.15 | ₩4,922 | ₩4,922 | ₩4,573 | ₩4,627 | -5.99% | 13.1만 |
|---|
| 2026.01.14 | ₩4,063 | ₩4,962 | ₩4,037 | ₩4,935 | +21.45% | 70.2만 |
|---|
| 2026.01.13 | ₩4,104 | ₩4,171 | ₩3,916 | ₩4,077 | -0.65% | 104.4만 |
|---|
| 2026.01.12 | ₩4,184 | ₩4,238 | ₩4,030 | ₩4,117 | -1.60% | 30.5만 |
|---|
| 2026.01.09 | ₩4,385 | ₩4,385 | ₩4,117 | ₩4,198 | -4.28% | 41.6만 |
|---|
| 2026.01.08 | ₩4,466 | ₩4,573 | ₩4,251 | ₩4,352 | -2.55% | 17.4만 |
|---|
| 2026.01.07 | ₩4,560 | ₩4,627 | ₩4,265 | ₩4,479 | -1.76% | 15만 |
|---|
| 2026.01.06 | ₩4,090 | ₩4,560 | ₩4,090 | ₩4,533 | +10.82% | 19.7만 |
|---|
| 2026.01.05 | ₩4,198 | ₩4,412 | ₩3,923 | ₩4,104 | -2.24% | 22.6만 |
|---|
| 2026.01.02 | ₩3,889 | ₩4,224 | ₩3,675 | ₩4,211 | +8.28% | 23.1만 |
|---|
| 2025.12.31 | ₩3,715 | ₩3,889 | ₩3,621 | ₩3,889 | +4.69% | 21.6만 |
|---|
| 2025.12.30 | ₩3,862 | ₩3,876 | ₩3,634 | ₩3,688 | -4.51% | 23.3만 |
|---|
| 2025.12.29 | ₩3,983 | ₩3,983 | ₩3,768 | ₩3,889 | -2.36% | 15.6만 |
|---|
| 2025.12.26 | ₩4,104 | ₩4,171 | ₩3,996 | ₩3,996 | -2.61% | 8.9만 |
|---|
| 2025.12.24 | ₩4,171 | ₩4,202 | ₩4,077 | ₩4,157 | -0.32% | 5만 |
|---|
| 2025.12.23 | ₩4,211 | ₩4,279 | ₩4,090 | ₩4,090 | -2.87% | 13만 |
|---|
| 2025.12.22 | ₩4,265 | ₩4,426 | ₩4,251 | ₩4,251 | -0.31% | 10.6만 |
|---|
| 2025.12.19 | ₩4,452 | ₩4,721 | ₩4,224 | ₩4,224 | -5.12% | 20.9만 |
|---|
| 2025.12.18 | ₩4,546 | ₩4,828 | ₩4,479 | ₩4,479 | -1.47% | 15.9만 |
|---|
| 2025.12.17 | ₩4,694 | ₩4,855 | ₩4,479 | ₩4,479 | -4.57% | 21.4만 |
|---|
| 2025.12.16 | ₩4,627 | ₩4,949 | ₩4,627 | ₩4,721 | +2.03% | 6.3만 |
|---|
| 2025.12.15 | ₩4,881 | ₩4,928 | ₩4,385 | ₩4,654 | -4.67% | 23.6만 |
|---|
| 2025.12.12 | ₩4,975 | ₩5,083 | ₩4,794 | ₩4,881 | -1.89% | 12.6만 |
|---|
| 2025.12.11 | ₩5,337 | ₩5,337 | ₩4,935 | ₩4,989 | -6.53% | 15.9만 |
|---|
| 2025.12.10 | ₩5,217 | ₩5,458 | ₩5,136 | ₩5,311 | +1.80% | 12.6만 |
|---|
| 2025.12.09 | ₩5,311 | ₩5,398 | ₩5,069 | ₩5,203 | -2.02% | 12.4만 |
|---|
| 2025.12.08 | ₩5,391 | ₩5,485 | ₩5,277 | ₩5,337 | -1.00% | 7.5만 |
|---|
| 2025.12.05 | ₩5,405 | ₩5,686 | ₩5,297 | ₩5,337 | -1.24% | 9만 |
|---|
| 2025.12.04 | ₩5,378 | ₩5,632 | ₩5,364 | ₩5,405 | +0.50% | 10.3만 |
|---|
| 2025.12.03 | ₩5,498 | ₩5,529 | ₩5,351 | ₩5,364 | -2.44% | 4.2만 |
|---|
| 2025.12.02 | ₩5,565 | ₩5,619 | ₩5,297 | ₩5,485 | -1.45% | 6.5만 |
|---|
| 2025.12.01 | ₩5,565 | ₩5,619 | ₩5,505 | ₩5,525 | -0.72% | 3.2만 |
|---|
| 2025.11.28 | ₩5,498 | ₩5,700 | ₩5,498 | ₩5,619 | +2.20% | 4만 |
|---|
| 2025.11.26 | ₩5,606 | ₩5,746 | ₩5,532 | ₩5,552 | -0.96% | 8.3만 |
|---|
| 2025.11.25 | ₩5,579 | ₩5,706 | ₩5,472 | ₩5,565 | -0.24% | 9.2만 |
|---|
| 2025.11.24 | ₩5,646 | ₩5,753 | ₩5,351 | ₩5,512 | -2.38% | 8.9만 |
|---|
| 2025.11.21 | ₩5,498 | ₩5,592 | ₩5,270 | ₩5,592 | +1.71% | 18.2만 |
|---|
| 2025.11.20 | ₩5,901 | ₩5,941 | ₩5,337 | ₩5,445 | -7.73% | 9.7만 |
|---|
| 2025.11.19 | ₩5,847 | ₩5,887 | ₩5,646 | ₩5,847 | 0.00% | 6.4만 |
|---|
| 2025.11.18 | ₩5,472 | ₩5,928 | ₩5,217 | ₩5,847 | +6.86% | 14.2만 |
|---|
| 2025.11.17 | ₩5,659 | ₩5,659 | ₩5,190 | ₩5,552 | -1.90% | 13.6만 |
|---|
| 2025.11.14 | ₩5,767 | ₩5,793 | ₩5,016 | ₩5,646 | -2.09% | 22.8만 |
|---|
| 2025.11.13 | ₩5,525 | ₩6,001 | ₩5,400 | ₩5,981 | +8.25% | 23.8만 |
|---|
| 2025.11.12 | ₩5,042 | ₩5,700 | ₩4,935 | ₩5,552 | +10.11% | 32.7만 |
|---|
| 2025.11.11 | ₩4,385 | ₩5,042 | ₩4,345 | ₩5,042 | +14.98% | 24.9만 |
|---|
| 2025.11.10 | ₩4,198 | ₩4,426 | ₩4,184 | ₩4,345 | +3.51% | 5.7만 |
|---|
| 2025.11.07 | ₩4,104 | ₩4,171 | ₩3,795 | ₩4,157 | +1.31% | 12.7만 |
|---|
| 2025.11.06 | ₩3,782 | ₩3,943 | ₩3,688 | ₩3,688 | -2.48% | 3.1만 |
|---|
| 2025.11.05 | ₩3,715 | ₩4,198 | ₩3,661 | ₩3,849 | +3.61% | 10.8만 |
|---|
| 2025.11.04 | ₩3,634 | ₩3,775 | ₩3,554 | ₩3,621 | -0.37% | 6.4만 |
|---|
| 2025.11.03 | ₩3,996 | ₩4,184 | ₩3,634 | ₩3,688 | -7.72% | 19만 |
|---|
| 2025.10.31 | ₩3,889 | ₩4,117 | ₩3,784 | ₩4,010 | +3.10% | 2.8만 |
|---|
| 2025.10.30 | ₩3,768 | ₩3,983 | ₩3,768 | ₩3,903 | +3.56% | 4.2만 |
|---|
| 2025.10.29 | ₩3,903 | ₩3,996 | ₩3,755 | ₩3,849 | -1.37% | 8.9만 |
|---|
| 2025.10.28 | ₩3,956 | ₩4,037 | ₩3,849 | ₩3,903 | -1.36% | 11.6만 |
|---|
| 2025.10.27 | ₩3,929 | ₩4,077 | ₩3,929 | ₩3,956 | +0.68% | 5.5만 |
|---|
| 2025.10.24 | ₩3,809 | ₩4,037 | ₩3,809 | ₩3,929 | +3.17% | 4.2만 |
|---|
| 2025.10.23 | ₩3,755 | ₩4,023 | ₩3,701 | ₩3,715 | -1.07% | 7만 |
|---|
| 2025.10.22 | ₩3,916 | ₩3,948 | ₩3,668 | ₩3,675 | -6.16% | 7.7만 |
|---|
| 2025.10.21 | ₩4,171 | ₩4,285 | ₩3,929 | ₩3,929 | -5.79% | 12.4만 |
|---|
| 2025.10.20 | ₩4,171 | ₩4,345 | ₩4,104 | ₩4,211 | +0.96% | 6.7만 |
|---|
| 2025.10.17 | ₩3,862 | ₩4,130 | ₩3,730 | ₩4,130 | +6.94% | 13.5만 |
|---|
| 2025.10.16 | ₩4,278 | ₩4,399 | ₩3,697 | ₩3,943 | -7.84% | 15만 |
|---|
| 2025.10.15 | ₩4,385 | ₩4,585 | ₩4,238 | ₩4,265 | -2.75% | 6.6만 |
|---|
| 2025.10.14 | ₩4,560 | ₩4,593 | ₩4,350 | ₩4,372 | -4.12% | 6만 |
|---|
| 2025.10.13 | ₩4,305 | ₩4,734 | ₩4,305 | ₩4,680 | +8.72% | 5.9만 |
|---|
| 2025.10.10 | ₩4,814 | ₩4,814 | ₩4,305 | ₩4,305 | -10.58% | 8.4만 |
|---|