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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,854 | ₩2,921 | ₩2,667 | ₩2,680 | -6.10% | 11.1만 |
| 2026.09.28–2026.10.02 | ₩2,827 | ₩2,921 | ₩2,801 | ₩2,881 | +1.90% | 14.6만 |
| 2026.09.21–2026.09.25 | ₩2,814 | ₩2,894 | ₩2,760 | ₩2,827 | +0.48% | 16.7만 |
| 2026.09.14–2026.09.18 | ₩2,787 | ₩2,868 | ₩2,573 | ₩2,774 | -0.48% | 53.3만 |
| 2026.09.08–2026.09.11 | ₩2,988 | ₩2,988 | ₩2,774 | ₩2,868 | -4.04% | 14.8만 |
| 2026.08.31–2026.09.04 | ₩2,975 | ₩3,042 | ₩2,881 | ₩2,988 | +0.45% | 19만 |
| 2026.08.24–2026.08.28 | ₩2,961 | ₩3,082 | ₩2,921 | ₩2,975 | +0.45% | 8.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,162 |
| ₩2,881 |
| ₩3,015 |
| -2.17% |
| 9.3만 |
| 2026.08.10–2026.08.14 | ₩2,881 | ₩3,136 | ₩2,841 | ₩3,109 | +7.91% | 19.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,948 | ₩3,122 | ₩2,827 | ₩2,894 | -1.82% | 11.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,961 | ₩3,122 | ₩2,921 | ₩2,948 | -0.45% | 20.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,961 | ₩3,055 | ₩2,948 | ₩2,948 | -0.45% | 11.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,095 | ₩3,136 | ₩2,827 | ₩2,961 | -4.33% | 13.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,122 | ₩3,162 | ₩3,042 | ₩3,095 | -0.86% | 14.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,028 | ₩3,256 | ₩2,908 | ₩3,095 | +2.21% | 14.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,028 | ₩3,069 | ₩2,935 | ₩3,069 | +1.33% | 25.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,122 | ₩3,203 | ₩2,975 | ₩3,069 | -1.72% | 25.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,948 | ₩3,162 | ₩2,948 | ₩3,122 | +5.91% | 35.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,961 | ₩3,095 | ₩2,881 | ₩3,015 | +1.81% | 43.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,069 | ₩3,136 | ₩2,908 | ₩2,921 | -4.80% | 25.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,149 | ₩3,149 | ₩2,680 | ₩3,015 | -4.26% | 65만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,484 | ₩3,685 | ₩2,827 | ₩3,203 | -8.08% | 93.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,538 | ₩3,685 | ₩3,283 | ₩3,484 | -1.52% | 21.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,363 | ₩3,672 | ₩3,216 | ₩3,524 | +4.78% | 25.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,471 | ₩3,538 | ₩3,296 | ₩3,350 | -3.47% | 21만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,176 | ₩3,484 | ₩3,028 | ₩3,471 | +9.28% | 31.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,203 | ₩3,404 | ₩3,162 | ₩3,229 | +0.84% | 21.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,162 | ₩3,283 | ₩2,948 | ₩3,203 | +1.27% | 15만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,136 | ₩3,176 | ₩3,028 | ₩3,149 | +0.43% | 14.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,095 | ₩3,162 | ₩2,921 | ₩3,136 | +1.30% | 35.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,136 | ₩3,189 | ₩3,002 | ₩3,095 | -1.28% | 21.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,069 | ₩3,283 | ₩2,881 | ₩3,216 | +4.80% | 21.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,310 | ₩3,497 | ₩3,015 | ₩3,109 | -6.07% | 42.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,430 | ₩3,457 | ₩3,189 | ₩3,283 | -4.30% | 93.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,484 | ₩3,564 | ₩3,229 | ₩3,350 | -3.85% | 43.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,819 | ₩3,832 | ₩3,444 | ₩3,484 | -8.77% | 45.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,859 | ₩4,007 | ₩3,538 | ₩3,819 | -1.04% | 21.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,765 | ₩3,940 | ₩3,698 | ₩3,873 | +2.85% | 15.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,886 | ₩3,953 | ₩3,725 | ₩3,792 | -2.41% | 17.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,913 | ₩3,980 | ₩3,618 | ₩3,886 | -0.68% | 25.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,913 | ₩4,074 | ₩3,859 | ₩3,926 | +0.34% | 11.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,966 | ₩4,087 | ₩3,779 | ₩3,899 | -1.69% | 16.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,033 | ₩4,154 | ₩3,739 | ₩3,873 | -3.99% | 52.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,007 | ₩4,154 | ₩3,725 | ₩3,993 | -0.33% | 34.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,060 | ₩4,100 | ₩3,685 | ₩3,926 | -3.30% | 45만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,422 | ₩4,529 | ₩3,926 | ₩4,100 | -7.27% | 27.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,208 | ₩4,208 | ₩3,417 | ₩4,141 | -1.59% | 108.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,208 | ₩4,435 | ₩3,940 | ₩4,288 | +1.91% | 17.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,342 | ₩4,422 | ₩4,020 | ₩4,181 | -3.70% | 21.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,449 | ₩4,636 | ₩4,234 | ₩4,342 | -2.41% | 35만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,275 | ₩4,744 | ₩4,261 | ₩4,409 | +3.13% | 24.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,623 | ₩4,797 | ₩4,154 | ₩4,208 | -8.99% | 31.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,636 | ₩4,891 | ₩4,502 | ₩4,569 | -1.45% | 7.4만 |
|---|