시장 데이터를 불러오는 중
전체 종목
Research Solutions, Inc - Common Stock 과거 주가
Research Solutions, Inc - Common Stock · RSSS · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Research Solutions, Inc - Common Stock · RSSS · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,693 | ₩2,693 | ₩2,680 | ₩2,680 | -0.50% | 6.5천 |
| 2026.10.08 | ₩2,707 | ₩2,760 | ₩2,667 | ₩2,720 | +0.50% | 3.7만 |
| 2026.10.07 | ₩2,720 | ₩2,734 | ₩2,707 | ₩2,707 | -0.49% | 7.4천 |
| 2026.10.06 | ₩2,814 | ₩2,894 | ₩2,693 | ₩2,734 | -2.86% | 2.6만 |
| 2026.10.05 | ₩2,854 | ₩2,921 | ₩2,801 | ₩2,801 | -1.88% | 3.3만 |
| 2026.10.02 | ₩2,881 | ₩2,908 | ₩2,801 | ₩2,881 | 0.00% | 2.2만 |
| 2026.10.01 | ₩2,854 | ₩2,881 | ₩2,814 | ₩2,854 | 0.00% | 1.6만 |
| 2026.09.30 | ₩2,908 | ₩2,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,894 |
| -0.46% |
| 3.6만 |
| 2026.09.29 | ₩2,868 | ₩2,894 | ₩2,868 | ₩2,868 | 0.00% | 1.6만 |
|---|
| 2026.09.28 | ₩2,827 | ₩2,881 | ₩2,801 | ₩2,881 | +1.90% | 5.7만 |
|---|
| 2026.09.25 | ₩2,814 | ₩2,854 | ₩2,774 | ₩2,827 | +0.48% | 4.7만 |
|---|
| 2026.09.24 | ₩2,801 | ₩2,841 | ₩2,760 | ₩2,841 | +1.44% | 2.5만 |
|---|
| 2026.09.23 | ₩2,814 | ₩2,841 | ₩2,801 | ₩2,841 | +0.95% | 1.3만 |
|---|
| 2026.09.22 | ₩2,881 | ₩2,881 | ₩2,774 | ₩2,814 | -2.33% | 3.1만 |
|---|
| 2026.09.21 | ₩2,814 | ₩2,894 | ₩2,787 | ₩2,854 | +1.43% | 5.1만 |
|---|
| 2026.09.18 | ₩2,841 | ₩2,868 | ₩2,774 | ₩2,774 | -2.36% | 6.6만 |
|---|
| 2026.09.17 | ₩2,801 | ₩2,841 | ₩2,760 | ₩2,801 | 0.00% | 5.9만 |
|---|
| 2026.09.16 | ₩2,693 | ₩2,814 | ₩2,640 | ₩2,760 | +2.49% | 14.2만 |
|---|
| 2026.09.15 | ₩2,707 | ₩2,707 | ₩2,573 | ₩2,640 | -2.48% | 15.8만 |
|---|
| 2026.09.14 | ₩2,787 | ₩2,841 | ₩2,626 | ₩2,653 | -4.81% | 10.7만 |
|---|
| 2026.09.11 | ₩2,881 | ₩2,975 | ₩2,774 | ₩2,868 | -0.47% | 3.5만 |
|---|
| 2026.09.10 | ₩2,868 | ₩2,961 | ₩2,854 | ₩2,854 | -0.47% | 2.6만 |
|---|
| 2026.09.09 | ₩2,921 | ₩2,975 | ₩2,854 | ₩2,868 | -1.83% | 6.7만 |
|---|
| 2026.09.08 | ₩2,988 | ₩2,988 | ₩2,921 | ₩2,921 | -2.24% | 2만 |
|---|
| 2026.09.04 | ₩2,975 | ₩3,042 | ₩2,961 | ₩2,988 | +0.45% | 4.8만 |
|---|
| 2026.09.03 | ₩2,935 | ₩3,028 | ₩2,908 | ₩2,948 | +0.46% | 4.8만 |
|---|
| 2026.09.02 | ₩2,908 | ₩2,988 | ₩2,881 | ₩2,948 | +1.38% | 6.5만 |
|---|
| 2026.09.01 | ₩3,042 | ₩3,042 | ₩2,894 | ₩2,894 | -4.85% | 2.1만 |
|---|
| 2026.08.31 | ₩2,975 | ₩3,042 | ₩2,948 | ₩3,015 | +1.35% | 7.4천 |
|---|
| 2026.08.28 | ₩2,961 | ₩2,988 | ₩2,948 | ₩2,975 | +0.45% | 8.6천 |
|---|
| 2026.08.27 | ₩3,015 | ₩3,082 | ₩2,948 | ₩2,961 | -1.78% | 1.5만 |
|---|
| 2026.08.26 | ₩3,015 | ₩3,055 | ₩2,975 | ₩3,002 | -0.44% | 2만 |
|---|
| 2026.08.25 | ₩2,975 | ₩3,055 | ₩2,948 | ₩2,961 | -0.45% | 6천 |
|---|
| 2026.08.24 | ₩2,961 | ₩3,042 | ₩2,921 | ₩2,961 | 0.00% | 3.3만 |
|---|
| 2026.08.21 | ₩2,975 | ₩3,015 | ₩2,935 | ₩3,015 | +1.35% | 8.9천 |
|---|
| 2026.08.20 | ₩2,975 | ₩2,975 | ₩2,881 | ₩2,948 | -0.90% | 1.5만 |
|---|
| 2026.08.19 | ₩3,028 | ₩3,028 | ₩2,921 | ₩2,961 | -2.21% | 2.1만 |
|---|
| 2026.08.18 | ₩3,069 | ₩3,082 | ₩2,975 | ₩2,988 | -2.62% | 2.3만 |
|---|
| 2026.08.17 | ₩3,082 | ₩3,162 | ₩3,042 | ₩3,095 | +0.43% | 2.6만 |
|---|
| 2026.08.14 | ₩3,042 | ₩3,136 | ₩3,042 | ₩3,109 | +2.20% | 5만 |
|---|
| 2026.08.13 | ₩2,988 | ₩3,069 | ₩2,948 | ₩3,069 | +2.69% | 3.8만 |
|---|
| 2026.08.12 | ₩2,841 | ₩3,042 | ₩2,841 | ₩2,988 | +5.19% | 7.5만 |
|---|
| 2026.08.11 | ₩2,881 | ₩2,894 | ₩2,841 | ₩2,841 | -1.40% | 1.8만 |
|---|
| 2026.08.10 | ₩2,881 | ₩2,908 | ₩2,881 | ₩2,894 | +0.47% | 1.6만 |
|---|
| 2026.08.07 | ₩2,935 | ₩2,935 | ₩2,827 | ₩2,894 | -1.37% | 2.9만 |
|---|
| 2026.08.06 | ₩2,988 | ₩2,988 | ₩2,894 | ₩2,921 | -2.24% | 7.7천 |
|---|
| 2026.08.05 | ₩2,975 | ₩2,975 | ₩2,948 | ₩2,961 | -0.45% | 1.7만 |
|---|
| 2026.08.04 | ₩3,002 | ₩3,042 | ₩2,961 | ₩2,961 | -1.34% | 2만 |
|---|
| 2026.08.03 | ₩2,948 | ₩3,122 | ₩2,948 | ₩2,975 | +0.91% | 3.8만 |
|---|
| 2026.07.31 | ₩2,961 | ₩2,988 | ₩2,948 | ₩2,948 | -0.45% | 3.5만 |
|---|
| 2026.07.30 | ₩2,975 | ₩2,988 | ₩2,921 | ₩2,975 | 0.00% | 3.4만 |
|---|
| 2026.07.29 | ₩2,948 | ₩3,122 | ₩2,948 | ₩3,002 | +1.82% | 3.4만 |
|---|
| 2026.07.28 | ₩2,948 | ₩2,975 | ₩2,948 | ₩2,948 | 0.00% | 7.4천 |
|---|
| 2026.07.27 | ₩2,961 | ₩2,961 | ₩2,935 | ₩2,948 | -0.45% | 9.9만 |
|---|
| 2026.07.24 | ₩2,961 | ₩3,042 | ₩2,948 | ₩2,948 | -0.45% | 4.5만 |
|---|
| 2026.07.23 | ₩2,948 | ₩3,055 | ₩2,948 | ₩2,948 | 0.00% | 1.7만 |
|---|
| 2026.07.22 | ₩2,948 | ₩2,975 | ₩2,948 | ₩2,948 | 0.00% | 2.6만 |
|---|
| 2026.07.21 | ₩2,948 | ₩2,988 | ₩2,948 | ₩2,961 | +0.45% | 7.2천 |
|---|
| 2026.07.20 | ₩2,961 | ₩3,015 | ₩2,948 | ₩2,948 | -0.45% | 2.1만 |
|---|
| 2026.07.17 | ₩2,935 | ₩2,961 | ₩2,921 | ₩2,961 | +0.91% | 2.7만 |
|---|
| 2026.07.16 | ₩2,948 | ₩2,988 | ₩2,827 | ₩2,948 | 0.00% | 3.3만 |
|---|
| 2026.07.15 | ₩3,028 | ₩3,055 | ₩2,921 | ₩2,948 | -2.65% | 1만 |
|---|
| 2026.07.14 | ₩3,095 | ₩3,109 | ₩3,028 | ₩3,028 | -2.16% | 3.3만 |
|---|
| 2026.07.13 | ₩3,095 | ₩3,136 | ₩3,055 | ₩3,109 | +0.43% | 2.8만 |
|---|
| 2026.07.10 | ₩3,109 | ₩3,136 | ₩3,082 | ₩3,095 | -0.43% | 9.3천 |
|---|
| 2026.07.09 | ₩3,082 | ₩3,136 | ₩3,042 | ₩3,095 | +0.43% | 8.9만 |
|---|
| 2026.07.08 | ₩3,095 | ₩3,149 | ₩3,095 | ₩3,095 | 0.00% | 1.1만 |
|---|
| 2026.07.07 | ₩3,095 | ₩3,149 | ₩3,095 | ₩3,122 | +0.87% | 2만 |
|---|
| 2026.07.06 | ₩3,122 | ₩3,162 | ₩3,095 | ₩3,109 | -0.43% | 1.7만 |
|---|
| 2026.07.02 | ₩3,136 | ₩3,176 | ₩2,908 | ₩3,095 | -1.28% | 4.8만 |
|---|
| 2026.07.01 | ₩3,095 | ₩3,256 | ₩3,082 | ₩3,229 | +4.33% | 4.1만 |
|---|
| 2026.06.30 | ₩3,055 | ₩3,162 | ₩3,055 | ₩3,109 | +1.75% | 1.9만 |
|---|
| 2026.06.29 | ₩3,028 | ₩3,082 | ₩3,015 | ₩3,069 | +1.33% | 3.9만 |
|---|
| 2026.06.26 | ₩2,988 | ₩3,069 | ₩2,988 | ₩3,069 | +2.69% | 4만 |
|---|
| 2026.06.25 | ₩3,002 | ₩3,069 | ₩3,002 | ₩3,015 | +0.45% | 2.5만 |
|---|
| 2026.06.24 | ₩3,002 | ₩3,069 | ₩2,961 | ₩3,015 | +0.45% | 5.8만 |
|---|
| 2026.06.23 | ₩2,961 | ₩3,028 | ₩2,961 | ₩3,015 | +1.81% | 5.9만 |
|---|
| 2026.06.22 | ₩3,028 | ₩3,069 | ₩2,935 | ₩2,948 | -2.65% | 7.6만 |
|---|
| 2026.06.18 | ₩2,975 | ₩3,095 | ₩2,975 | ₩3,069 | +3.15% | 7.5만 |
|---|
| 2026.06.17 | ₩3,002 | ₩3,069 | ₩2,988 | ₩3,002 | 0.00% | 4.5만 |
|---|
| 2026.06.16 | ₩3,015 | ₩3,109 | ₩3,002 | ₩3,015 | 0.00% | 6.9만 |
|---|
| 2026.06.15 | ₩3,122 | ₩3,203 | ₩3,015 | ₩3,028 | -3.00% | 6.5만 |
|---|
| 2026.06.12 | ₩3,015 | ₩3,162 | ₩3,015 | ₩3,122 | +3.56% | 7만 |
|---|
| 2026.06.11 | ₩3,028 | ₩3,109 | ₩2,975 | ₩3,015 | -0.44% | 8.9만 |
|---|
| 2026.06.10 | ₩2,948 | ₩3,109 | ₩2,948 | ₩3,069 | +4.09% | 5.9만 |
|---|
| 2026.06.09 | ₩3,015 | ₩3,055 | ₩2,961 | ₩2,961 | -1.78% | 9.1만 |
|---|
| 2026.06.08 | ₩2,948 | ₩3,109 | ₩2,948 | ₩3,015 | +2.27% | 4.9만 |
|---|
| 2026.06.05 | ₩3,015 | ₩3,095 | ₩2,961 | ₩3,015 | 0.00% | 7.2만 |
|---|
| 2026.06.04 | ₩2,921 | ₩3,042 | ₩2,921 | ₩3,015 | +3.21% | 6.3만 |
|---|
| 2026.06.03 | ₩2,921 | ₩3,015 | ₩2,921 | ₩2,961 | +1.38% | 5.7만 |
|---|
| 2026.06.02 | ₩2,948 | ₩3,042 | ₩2,881 | ₩2,881 | -2.27% | 20.3만 |
|---|
| 2026.06.01 | ₩2,961 | ₩3,042 | ₩2,921 | ₩2,935 | -0.90% | 3.7만 |
|---|
| 2026.05.29 | ₩2,948 | ₩3,069 | ₩2,908 | ₩2,921 | -0.91% | 5만 |
|---|
| 2026.05.28 | ₩3,069 | ₩3,095 | ₩2,948 | ₩2,948 | -3.93% | 8.1만 |
|---|
| 2026.05.27 | ₩3,042 | ₩3,136 | ₩3,042 | ₩3,069 | +0.88% | 6.2만 |
|---|
| 2026.05.26 | ₩3,069 | ₩3,122 | ₩3,015 | ₩3,042 | -0.87% | 5.9만 |
|---|
| 2026.05.22 | ₩3,002 | ₩3,082 | ₩2,988 | ₩3,015 | +0.45% | 5.6만 |
|---|
| 2026.05.21 | ₩2,961 | ₩3,069 | ₩2,881 | ₩3,028 | +2.26% | 18.4만 |
|---|
| 2026.05.20 | ₩2,894 | ₩2,961 | ₩2,827 | ₩2,935 | +1.39% | 4.5만 |
|---|
| 2026.05.19 | ₩2,827 | ₩2,948 | ₩2,827 | ₩2,841 | +0.47% | 11.9만 |
|---|
| 2026.05.18 | ₩3,149 | ₩3,149 | ₩2,680 | ₩2,841 | -9.79% | 24.6만 |
|---|
| 2026.05.15 | ₩3,082 | ₩3,283 | ₩2,827 | ₩3,203 | +3.91% | 21.8만 |
|---|
| 2026.05.14 | ₩3,390 | ₩3,685 | ₩3,350 | ₩3,631 | +7.11% | 15만 |
|---|
| 2026.05.13 | ₩3,404 | ₩3,457 | ₩3,350 | ₩3,363 | -1.18% | 35.3만 |
|---|
| 2026.05.12 | ₩3,511 | ₩3,551 | ₩3,417 | ₩3,524 | +0.38% | 8.1만 |
|---|
| 2026.05.11 | ₩3,484 | ₩3,538 | ₩3,337 | ₩3,377 | -3.08% | 13.3만 |
|---|
| 2026.05.08 | ₩3,404 | ₩3,511 | ₩3,350 | ₩3,484 | +2.36% | 6.2만 |
|---|
| 2026.05.07 | ₩3,350 | ₩3,484 | ₩3,350 | ₩3,457 | +3.20% | 3.8만 |
|---|
| 2026.05.06 | ₩3,417 | ₩3,471 | ₩3,283 | ₩3,350 | -1.96% | 5.4만 |
|---|
| 2026.05.05 | ₩3,591 | ₩3,591 | ₩3,417 | ₩3,430 | -4.48% | 2만 |
|---|
| 2026.05.04 | ₩3,538 | ₩3,685 | ₩3,538 | ₩3,551 | +0.38% | 3.9만 |
|---|
| 2026.05.01 | ₩3,444 | ₩3,672 | ₩3,417 | ₩3,524 | +2.33% | 7.9만 |
|---|
| 2026.04.30 | ₩3,350 | ₩3,524 | ₩3,323 | ₩3,404 | +1.60% | 4.1만 |
|---|
| 2026.04.29 | ₩3,350 | ₩3,390 | ₩3,296 | ₩3,323 | -0.80% | 4만 |
|---|
| 2026.04.28 | ₩3,283 | ₩3,390 | ₩3,216 | ₩3,283 | 0.00% | 6.6만 |
|---|
| 2026.04.27 | ₩3,363 | ₩3,390 | ₩3,270 | ₩3,283 | -2.39% | 2.9만 |
|---|
| 2026.04.24 | ₩3,350 | ₩3,377 | ₩3,323 | ₩3,350 | 0.00% | 9.1만 |
|---|
| 2026.04.23 | ₩3,444 | ₩3,444 | ₩3,337 | ₩3,350 | -2.72% | 5.6만 |
|---|
| 2026.04.22 | ₩3,430 | ₩3,538 | ₩3,390 | ₩3,417 | -0.39% | 1.3만 |
|---|
| 2026.04.21 | ₩3,377 | ₩3,430 | ₩3,296 | ₩3,377 | 0.00% | 4.1만 |
|---|
| 2026.04.20 | ₩3,471 | ₩3,484 | ₩3,390 | ₩3,417 | -1.54% | 9.3천 |
|---|
| 2026.04.17 | ₩3,243 | ₩3,484 | ₩3,243 | ₩3,471 | +7.02% | 5.1만 |
|---|
| 2026.04.16 | ₩3,310 | ₩3,457 | ₩3,203 | ₩3,256 | -1.62% | 4.2만 |
|---|
| 2026.04.15 | ₩3,109 | ₩3,296 | ₩3,095 | ₩3,296 | +6.03% | 8.5만 |
|---|
| 2026.04.14 | ₩3,082 | ₩3,149 | ₩3,028 | ₩3,122 | +1.30% | 6.1만 |
|---|
| 2026.04.13 | ₩3,176 | ₩3,189 | ₩3,069 | ₩3,149 | -0.84% | 7.7만 |
|---|
| 2026.04.10 | ₩3,283 | ₩3,310 | ₩3,216 | ₩3,229 | -1.63% | 7.4천 |
|---|
| 2026.04.09 | ₩3,296 | ₩3,350 | ₩3,162 | ₩3,323 | +0.81% | 3.8만 |
|---|
| 2026.04.08 | ₩3,350 | ₩3,404 | ₩3,216 | ₩3,296 | -1.60% | 6.2만 |
|---|
| 2026.04.07 | ₩3,283 | ₩3,363 | ₩3,203 | ₩3,216 | -2.04% | 5.4만 |
|---|
| 2026.04.06 | ₩3,203 | ₩3,377 | ₩3,162 | ₩3,350 | +4.60% | 5.3만 |
|---|
| 2026.04.02 | ₩3,136 | ₩3,229 | ₩3,136 | ₩3,203 | +2.14% | 9.4천 |
|---|
| 2026.04.01 | ₩3,015 | ₩3,283 | ₩3,015 | ₩3,162 | +4.89% | 4만 |
|---|
| 2026.03.31 | ₩3,015 | ₩3,082 | ₩2,948 | ₩3,028 | +0.44% | 7.2만 |
|---|
| 2026.03.30 | ₩3,162 | ₩3,162 | ₩2,975 | ₩3,002 | -5.08% | 2.9만 |
|---|
| 2026.03.27 | ₩3,149 | ₩3,162 | ₩3,122 | ₩3,149 | 0.00% | 2만 |
|---|
| 2026.03.26 | ₩3,149 | ₩3,176 | ₩3,109 | ₩3,149 | 0.00% | 5만 |
|---|
| 2026.03.25 | ₩3,069 | ₩3,162 | ₩3,028 | ₩3,149 | +2.62% | 1.8만 |
|---|
| 2026.03.24 | ₩3,122 | ₩3,122 | ₩3,055 | ₩3,055 | -2.15% | 2.3만 |
|---|
| 2026.03.23 | ₩3,136 | ₩3,149 | ₩3,055 | ₩3,149 | +0.43% | 3.6만 |
|---|
| 2026.03.20 | ₩3,082 | ₩3,136 | ₩2,961 | ₩3,136 | +1.74% | 16.9만 |
|---|
| 2026.03.19 | ₩3,149 | ₩3,149 | ₩2,921 | ₩3,082 | -2.13% | 2.7만 |
|---|
| 2026.03.18 | ₩3,122 | ₩3,122 | ₩3,042 | ₩3,069 | -1.72% | 2.7만 |
|---|
| 2026.03.17 | ₩3,109 | ₩3,162 | ₩3,082 | ₩3,149 | +1.29% | 3.5만 |
|---|
| 2026.03.16 | ₩3,095 | ₩3,162 | ₩3,055 | ₩3,082 | -0.43% | 9.8만 |
|---|
| 2026.03.13 | ₩3,055 | ₩3,122 | ₩3,002 | ₩3,095 | +1.32% | 2.8만 |
|---|
| 2026.03.12 | ₩3,082 | ₩3,122 | ₩3,042 | ₩3,055 | -0.87% | 5.9만 |
|---|
| 2026.03.11 | ₩3,095 | ₩3,149 | ₩3,015 | ₩3,082 | -0.43% | 2.4만 |
|---|
| 2026.03.10 | ₩3,122 | ₩3,176 | ₩3,082 | ₩3,095 | -0.86% | 6.3만 |
|---|
| 2026.03.09 | ₩3,136 | ₩3,189 | ₩3,122 | ₩3,149 | +0.43% | 4.4만 |
|---|
| 2026.03.06 | ₩3,229 | ₩3,229 | ₩3,122 | ₩3,216 | -0.41% | 2.5만 |
|---|
| 2026.03.05 | ₩3,189 | ₩3,256 | ₩3,176 | ₩3,216 | +0.84% | 1.9만 |
|---|
| 2026.03.04 | ₩3,109 | ₩3,283 | ₩3,109 | ₩3,162 | +1.72% | 6.4만 |
|---|
| 2026.03.03 | ₩3,015 | ₩3,109 | ₩2,881 | ₩3,109 | +3.11% | 4만 |
|---|
| 2026.03.02 | ₩3,069 | ₩3,176 | ₩3,015 | ₩3,015 | -1.75% | 6.9만 |
|---|
| 2026.02.27 | ₩3,176 | ₩3,216 | ₩3,015 | ₩3,109 | -2.11% | 8.9만 |
|---|
| 2026.02.26 | ₩3,270 | ₩3,283 | ₩3,149 | ₩3,189 | -2.46% | 7.3만 |
|---|
| 2026.02.25 | ₩3,270 | ₩3,350 | ₩3,176 | ₩3,189 | -2.46% | 6.1만 |
|---|
| 2026.02.24 | ₩3,229 | ₩3,497 | ₩3,176 | ₩3,256 | +0.83% | 10.2만 |
|---|
| 2026.02.23 | ₩3,310 | ₩3,363 | ₩3,149 | ₩3,216 | -2.83% | 10.1만 |
|---|
| 2026.02.20 | ₩3,270 | ₩3,457 | ₩3,243 | ₩3,283 | +0.41% | 5.4만 |
|---|
| 2026.02.19 | ₩3,256 | ₩3,457 | ₩3,216 | ₩3,256 | 0.00% | 9.3만 |
|---|
| 2026.02.18 | ₩3,363 | ₩3,390 | ₩3,189 | ₩3,203 | -4.78% | 68.9만 |
|---|
| 2026.02.17 | ₩3,430 | ₩3,430 | ₩3,310 | ₩3,363 | -1.95% | 10.1만 |
|---|
| 2026.02.13 | ₩3,363 | ₩3,511 | ₩3,350 | ₩3,350 | -0.40% | 12.1만 |
|---|
| 2026.02.12 | ₩3,363 | ₩3,390 | ₩3,337 | ₩3,363 | 0.00% | 4.5만 |
|---|
| 2026.02.11 | ₩3,350 | ₩3,390 | ₩3,229 | ₩3,363 | +0.40% | 7.1만 |
|---|
| 2026.02.10 | ₩3,417 | ₩3,484 | ₩3,350 | ₩3,390 | -0.78% | 5.1만 |
|---|
| 2026.02.09 | ₩3,484 | ₩3,564 | ₩3,296 | ₩3,350 | -3.85% | 15만 |
|---|
| 2026.02.06 | ₩3,524 | ₩3,564 | ₩3,444 | ₩3,484 | -1.14% | 7.6만 |
|---|
| 2026.02.05 | ₩3,524 | ₩3,739 | ₩3,484 | ₩3,484 | -1.14% | 17.5만 |
|---|
| 2026.02.04 | ₩3,538 | ₩3,672 | ₩3,444 | ₩3,524 | -0.38% | 7.2만 |
|---|
| 2026.02.03 | ₩3,806 | ₩3,819 | ₩3,578 | ₩3,591 | -5.63% | 11만 |
|---|
| 2026.02.02 | ₩3,819 | ₩3,832 | ₩3,792 | ₩3,806 | -0.35% | 2.4만 |
|---|
| 2026.01.30 | ₩3,685 | ₩3,846 | ₩3,591 | ₩3,819 | +3.64% | 2.3만 |
|---|
| 2026.01.29 | ₩3,765 | ₩3,779 | ₩3,538 | ₩3,685 | -2.14% | 8.9만 |
|---|
| 2026.01.28 | ₩3,940 | ₩3,940 | ₩3,779 | ₩3,792 | -3.74% | 2.1만 |
|---|
| 2026.01.27 | ₩3,926 | ₩4,007 | ₩3,873 | ₩3,966 | +1.02% | 3.9만 |
|---|
| 2026.01.26 | ₩3,859 | ₩4,007 | ₩3,792 | ₩4,007 | +3.82% | 4.4만 |
|---|
| 2026.01.23 | ₩3,832 | ₩3,899 | ₩3,779 | ₩3,873 | +1.05% | 4.9만 |
|---|
| 2026.01.22 | ₩3,873 | ₩3,913 | ₩3,819 | ₩3,886 | +0.35% | 2.6만 |
|---|
| 2026.01.21 | ₩3,765 | ₩3,940 | ₩3,765 | ₩3,859 | +2.49% | 2.6만 |
|---|
| 2026.01.20 | ₩3,765 | ₩3,832 | ₩3,698 | ₩3,765 | 0.00% | 5.4만 |
|---|
| 2026.01.16 | ₩3,913 | ₩3,953 | ₩3,792 | ₩3,792 | -3.08% | 4.9만 |
|---|
| 2026.01.15 | ₩3,819 | ₩3,926 | ₩3,806 | ₩3,886 | +1.75% | 3.6만 |
|---|
| 2026.01.14 | ₩3,765 | ₩3,859 | ₩3,725 | ₩3,819 | +1.42% | 1.8만 |
|---|
| 2026.01.13 | ₩3,819 | ₩3,953 | ₩3,739 | ₩3,806 | -0.35% | 3만 |
|---|
| 2026.01.12 | ₩3,886 | ₩3,940 | ₩3,765 | ₩3,926 | +1.03% | 4.2만 |
|---|
| 2026.01.09 | ₩3,846 | ₩3,940 | ₩3,819 | ₩3,886 | +1.05% | 2.7만 |
|---|
| 2026.01.08 | ₩3,765 | ₩3,846 | ₩3,752 | ₩3,832 | +1.78% | 2.3만 |
|---|
| 2026.01.07 | ₩3,658 | ₩3,765 | ₩3,618 | ₩3,752 | +2.56% | 5만 |
|---|
| 2026.01.06 | ₩3,886 | ₩3,886 | ₩3,645 | ₩3,658 | -5.86% | 13.7만 |
|---|
| 2026.01.05 | ₩3,913 | ₩3,980 | ₩3,886 | ₩3,886 | -0.68% | 1.8만 |
|---|
| 2026.01.02 | ₩3,913 | ₩3,926 | ₩3,859 | ₩3,926 | +0.34% | 3.3만 |
|---|
| 2025.12.31 | ₩3,926 | ₩4,074 | ₩3,886 | ₩3,940 | +0.34% | 2.1만 |
|---|
| 2025.12.30 | ₩3,953 | ₩3,953 | ₩3,899 | ₩3,940 | -0.34% | 2.7만 |
|---|
| 2025.12.29 | ₩3,913 | ₩3,953 | ₩3,873 | ₩3,953 | +1.03% | 3.6만 |
|---|
| 2025.12.26 | ₩3,819 | ₩3,953 | ₩3,806 | ₩3,899 | +2.11% | 3.9만 |
|---|
| 2025.12.24 | ₩3,819 | ₩3,832 | ₩3,779 | ₩3,819 | 0.00% | 1.2만 |
|---|
| 2025.12.23 | ₩4,087 | ₩4,087 | ₩3,806 | ₩3,819 | -6.56% | 3.2만 |
|---|
| 2025.12.22 | ₩3,966 | ₩4,074 | ₩3,899 | ₩3,966 | 0.00% | 8만 |
|---|
| 2025.12.19 | ₩3,846 | ₩3,913 | ₩3,739 | ₩3,873 | +0.70% | 21.2만 |
|---|
| 2025.12.18 | ₩3,779 | ₩3,926 | ₩3,779 | ₩3,806 | +0.71% | 7.7만 |
|---|
| 2025.12.17 | ₩3,966 | ₩3,980 | ₩3,819 | ₩3,846 | -3.04% | 5.4만 |
|---|
| 2025.12.16 | ₩3,819 | ₩4,020 | ₩3,819 | ₩3,966 | +3.86% | 3.8만 |
|---|
| 2025.12.15 | ₩4,033 | ₩4,154 | ₩3,832 | ₩3,846 | -4.65% | 14만 |
|---|
| 2025.12.12 | ₩3,940 | ₩4,007 | ₩3,873 | ₩3,993 | +1.36% | 4.6만 |
|---|
| 2025.12.11 | ₩4,007 | ₩4,007 | ₩3,725 | ₩3,913 | -2.34% | 11만 |
|---|
| 2025.12.10 | ₩3,953 | ₩4,060 | ₩3,926 | ₩4,020 | +1.69% | 5.9만 |
|---|
| 2025.12.09 | ₩3,966 | ₩4,007 | ₩3,913 | ₩3,940 | -0.68% | 4.6만 |
|---|
| 2025.12.08 | ₩4,007 | ₩4,154 | ₩3,832 | ₩3,926 | -2.01% | 8.6만 |
|---|
| 2025.12.05 | ₩3,980 | ₩4,074 | ₩3,926 | ₩3,926 | -1.35% | 9만 |
|---|
| 2025.12.04 | ₩3,966 | ₩4,020 | ₩3,819 | ₩4,020 | +1.35% | 11.4만 |
|---|
| 2025.12.03 | ₩4,060 | ₩4,060 | ₩3,685 | ₩3,953 | -2.64% | 4.1만 |
|---|
| 2025.12.02 | ₩4,060 | ₩4,087 | ₩3,899 | ₩4,020 | -0.99% | 16.5만 |
|---|
| 2025.12.01 | ₩4,060 | ₩4,100 | ₩3,966 | ₩3,966 | -2.31% | 4만 |
|---|
| 2025.11.28 | ₩4,127 | ₩4,194 | ₩4,074 | ₩4,100 | -0.65% | 1.9만 |
|---|
| 2025.11.26 | ₩4,194 | ₩4,248 | ₩4,114 | ₩4,127 | -1.60% | 3.5만 |
|---|
| 2025.11.25 | ₩4,033 | ₩4,261 | ₩3,926 | ₩4,261 | +5.65% | 7.4만 |
|---|
| 2025.11.24 | ₩4,422 | ₩4,529 | ₩3,966 | ₩4,033 | -8.79% | 14.9만 |
|---|
| 2025.11.21 | ₩3,752 | ₩4,208 | ₩3,752 | ₩4,141 | +10.36% | 20.3만 |
|---|
| 2025.11.20 | ₩3,591 | ₩3,712 | ₩3,578 | ₩3,618 | +0.75% | 13만 |
|---|
| 2025.11.19 | ₩3,779 | ₩3,779 | ₩3,417 | ₩3,497 | -7.45% | 47.4만 |
|---|
| 2025.11.18 | ₩3,792 | ₩3,792 | ₩3,645 | ₩3,752 | -1.06% | 5.6만 |
|---|
| 2025.11.17 | ₩4,208 | ₩4,208 | ₩3,685 | ₩3,846 | -8.60% | 22만 |
|---|
| 2025.11.14 | ₩4,154 | ₩4,435 | ₩4,127 | ₩4,288 | +3.23% | 4.9만 |
|---|
| 2025.11.13 | ₩4,208 | ₩4,208 | ₩4,033 | ₩4,167 | -0.96% | 3.8만 |
|---|
| 2025.11.12 | ₩4,194 | ₩4,208 | ₩3,940 | ₩4,114 | -1.92% | 4.4만 |
|---|
| 2025.11.11 | ₩4,181 | ₩4,261 | ₩4,181 | ₩4,194 | +0.32% | 1.4만 |
|---|
| 2025.11.10 | ₩4,208 | ₩4,328 | ₩4,154 | ₩4,181 | -0.64% | 2.7만 |
|---|
| 2025.11.07 | ₩4,060 | ₩4,328 | ₩4,020 | ₩4,181 | +2.97% | 2.9만 |
|---|
| 2025.11.06 | ₩4,154 | ₩4,154 | ₩4,033 | ₩4,100 | -1.29% | 3.1만 |
|---|
| 2025.11.05 | ₩4,127 | ₩4,208 | ₩4,033 | ₩4,208 | +1.95% | 5.4만 |
|---|
| 2025.11.04 | ₩4,221 | ₩4,422 | ₩4,060 | ₩4,154 | -1.59% | 2.6만 |
|---|
| 2025.11.03 | ₩4,342 | ₩4,342 | ₩4,167 | ₩4,248 | -2.16% | 7.5만 |
|---|
| 2025.10.31 | ₩4,342 | ₩4,382 | ₩4,234 | ₩4,342 | 0.00% | 4.8만 |
|---|
| 2025.10.30 | ₩4,395 | ₩4,395 | ₩4,288 | ₩4,301 | -2.13% | 5.1만 |
|---|
| 2025.10.29 | ₩4,462 | ₩4,516 | ₩4,368 | ₩4,449 | -0.30% | 10.5만 |
|---|
| 2025.10.28 | ₩4,422 | ₩4,636 | ₩4,409 | ₩4,462 | +0.91% | 2.4만 |
|---|
| 2025.10.27 | ₩4,449 | ₩4,583 | ₩4,301 | ₩4,409 | -0.90% | 12.2만 |
|---|
| 2025.10.24 | ₩4,409 | ₩4,409 | ₩4,342 | ₩4,409 | 0.00% | 5.6만 |
|---|
| 2025.10.23 | ₩4,301 | ₩4,382 | ₩4,301 | ₩4,355 | +1.25% | 2.8만 |
|---|
| 2025.10.22 | ₩4,368 | ₩4,382 | ₩4,261 | ₩4,288 | -1.84% | 2만 |
|---|
| 2025.10.21 | ₩4,502 | ₩4,516 | ₩4,355 | ₩4,355 | -3.27% | 5.6만 |
|---|
| 2025.10.20 | ₩4,275 | ₩4,744 | ₩4,275 | ₩4,489 | +5.02% | 8.9만 |
|---|
| 2025.10.17 | ₩4,288 | ₩4,315 | ₩4,154 | ₩4,208 | -1.87% | 10.7만 |
|---|
| 2025.10.16 | ₩4,502 | ₩4,543 | ₩4,355 | ₩4,355 | -3.27% | 5.1만 |
|---|
| 2025.10.15 | ₩4,516 | ₩4,556 | ₩4,489 | ₩4,489 | -0.59% | 4만 |
|---|
| 2025.10.14 | ₩4,543 | ₩4,623 | ₩4,489 | ₩4,489 | -1.18% | 4.7만 |
|---|
| 2025.10.13 | ₩4,623 | ₩4,797 | ₩4,502 | ₩4,610 | -0.29% | 7만 |
|---|
| 2025.10.10 | ₩4,636 | ₩4,891 | ₩4,502 | ₩4,569 | -1.45% | 7.4만 |
|---|