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 | ₩1,223 | ₩1,542 | ₩1,108 | ₩1,199 | -1.97% | 126.7만 |
| 2026.09.28–2026.10.02 | ₩1,515 | ₩1,582 | ₩1,153 | ₩1,234 | -18.58% | 163.4만 |
| 2026.09.21–2026.09.25 | ₩1,542 | ₩1,596 | ₩1,468 | ₩1,488 | -3.48% | 174.9만 |
| 2026.09.14–2026.09.18 | ₩1,649 | ₩1,649 | ₩1,462 | ₩1,502 | -8.94% | 206.2만 |
| 2026.09.08–2026.09.11 | ₩1,783 | ₩1,857 | ₩1,555 | ₩1,649 | -7.52% | 131.3만 |
| 2026.08.31–2026.09.04 | ₩2,145 | ₩2,163 | ₩1,730 | ₩1,757 | -18.13% | 105.7만 |
| 2026.08.24–2026.08.28 | ₩2,253 | ₩2,306 | ₩2,078 | ₩2,105 | -6.55% | 68.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,266 |
| ₩2,333 |
| ₩2,038 |
| ₩2,253 |
| -0.59% |
| 129.2만 |
| 2026.08.10–2026.08.14 | ₩2,360 | ₩2,400 | ₩2,119 | ₩2,253 | -4.55% | 103.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,896 | ₩2,950 | ₩2,226 | ₩2,320 | -19.91% | 186.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,668 | ₩2,883 | ₩2,601 | ₩2,856 | +7.04% | 37.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,789 | ₩3,004 | ₩2,615 | ₩2,668 | -4.33% | 126.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,776 | ₩3,030 | ₩2,615 | ₩2,776 | 0.00% | 125.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,306 | ₩2,870 | ₩2,280 | ₩2,749 | +19.19% | 155.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,320 | ₩2,353 | ₩2,253 | ₩2,306 | -0.58% | 64.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,320 | ₩2,347 | ₩2,233 | ₩2,280 | -1.73% | 110.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,414 | ₩2,467 | ₩2,226 | ₩2,293 | -5.00% | 76.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,735 | ₩2,735 | ₩2,360 | ₩2,360 | -13.73% | 56만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,695 | ₩2,910 | ₩2,615 | ₩2,668 | -1.00% | 60.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,789 | ₩2,849 | ₩2,494 | ₩2,695 | -3.37% | 58.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,776 | ₩2,903 | ₩2,548 | ₩2,749 | -0.97% | 116만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,553 | ₩3,580 | ₩2,749 | ₩2,776 | -21.89% | 91.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,392 | ₩3,620 | ₩3,312 | ₩3,527 | +3.95% | 43.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,071 | ₩3,419 | ₩3,057 | ₩3,392 | +10.48% | 55.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,990 | ₩3,285 | ₩2,923 | ₩3,057 | +2.24% | 118.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,843 | ₩3,336 | ₩2,776 | ₩3,057 | +7.55% | 105.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,044 | ₩3,258 | ₩2,782 | ₩2,843 | -6.61% | 89.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,963 | ₩3,162 | ₩2,695 | ₩3,044 | +2.71% | 83.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,097 | ₩3,460 | ₩2,896 | ₩2,950 | -4.76% | 120.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,902 | ₩4,036 | ₩3,071 | ₩3,151 | -19.24% | 170.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,404 | ₩5,994 | ₩3,634 | ₩3,795 | -29.78% | 189.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,726 | ₩5,954 | ₩5,390 | ₩5,525 | -3.51% | 48.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,109 | ₩6,141 | ₩5,095 | ₩5,806 | +13.65% | 46.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,203 | ₩5,632 | ₩4,975 | ₩5,216 | +0.26% | 54.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,189 | ₩5,900 | ₩4,914 | ₩5,243 | +1.03% | 119.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,927 | ₩5,940 | ₩4,908 | ₩5,189 | -12.44% | 111.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,511 | ₩6,624 | ₩5,377 | ₩5,940 | +7.79% | 152.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,498 | ₩6,544 | ₩5,364 | ₩5,525 | +0.49% | 135.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,184 | ₩5,684 | ₩3,915 | ₩5,605 | +33.97% | 361.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,197 | ₩4,626 | ₩3,922 | ₩4,197 | 0.00% | 116.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,982 | ₩4,224 | ₩3,620 | ₩4,210 | +5.72% | 83.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,264 | ₩4,425 | ₩3,996 | ₩3,996 | -6.29% | 37.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,881 | ₩4,948 | ₩4,224 | ₩4,224 | -13.46% | 88만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,390 | ₩5,484 | ₩4,794 | ₩4,881 | -9.45% | 61만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,565 | ₩5,685 | ₩5,297 | ₩5,337 | -4.10% | 33.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,645 | ₩5,752 | ₩5,350 | ₩5,618 | -0.48% | 30.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,659 | ₩5,940 | ₩5,189 | ₩5,592 | -1.18% | 62.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,197 | ₩6,001 | ₩4,184 | ₩5,645 | +34.50% | 109.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,996 | ₩4,197 | ₩3,553 | ₩4,157 | +4.03% | 52만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,929 | ₩4,117 | ₩3,755 | ₩4,009 | +2.05% | 33만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,170 | ₩4,345 | ₩3,667 | ₩3,929 | -5.79% | 38만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,304 | ₩4,733 | ₩3,697 | ₩4,130 | -4.05% | 47.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,814 | ₩4,814 | ₩4,304 | ₩4,304 | -10.58% | 8.4만 |
|---|