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 | ₩2,696 | ₩2,696 | ₩2,683 | ₩2,683 | -0.50% | 6.5천 |
| 2026.10.08 | ₩2,710 | ₩2,763 | ₩2,669 | ₩2,723 | +0.50% | 3.7만 |
| 2026.10.07 | ₩2,723 | ₩2,736 | ₩2,710 | ₩2,710 | -0.49% | 7.4천 |
| 2026.10.06 | ₩2,817 | ₩2,897 | ₩2,696 | ₩2,736 | -2.86% | 2.6만 |
| 2026.10.05 | ₩2,857 | ₩2,924 | ₩2,803 | ₩2,803 | -1.88% | 3.3만 |
| 2026.10.02 | ₩2,884 | ₩2,911 | ₩2,803 | ₩2,884 | 0.00% | 2.2만 |
| 2026.10.01 | ₩2,857 | ₩2,884 | ₩2,817 | ₩2,857 | 0.00% | 1.6만 |
| 2026.09.30 | ₩2,911 | ₩2,924 | ₩2,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,897 |
| -0.46% |
| 3.6만 |
| 2026.09.29 | ₩2,871 | ₩2,897 | ₩2,871 | ₩2,871 | 0.00% | 1.6만 |
|---|
| 2026.09.28 | ₩2,830 | ₩2,884 | ₩2,803 | ₩2,884 | +1.90% | 5.7만 |
|---|
| 2026.09.25 | ₩2,817 | ₩2,857 | ₩2,777 | ₩2,830 | +0.48% | 4.7만 |
|---|
| 2026.09.24 | ₩2,803 | ₩2,844 | ₩2,763 | ₩2,844 | +1.44% | 2.5만 |
|---|
| 2026.09.23 | ₩2,817 | ₩2,844 | ₩2,803 | ₩2,844 | +0.95% | 1.3만 |
|---|
| 2026.09.22 | ₩2,884 | ₩2,884 | ₩2,777 | ₩2,817 | -2.33% | 3.1만 |
|---|
| 2026.09.21 | ₩2,817 | ₩2,897 | ₩2,790 | ₩2,857 | +1.43% | 5.1만 |
|---|
| 2026.09.18 | ₩2,844 | ₩2,871 | ₩2,777 | ₩2,777 | -2.36% | 6.6만 |
|---|
| 2026.09.17 | ₩2,803 | ₩2,844 | ₩2,763 | ₩2,803 | 0.00% | 5.9만 |
|---|
| 2026.09.16 | ₩2,696 | ₩2,817 | ₩2,643 | ₩2,763 | +2.49% | 14.2만 |
|---|
| 2026.09.15 | ₩2,710 | ₩2,710 | ₩2,575 | ₩2,643 | -2.48% | 15.8만 |
|---|
| 2026.09.14 | ₩2,790 | ₩2,844 | ₩2,629 | ₩2,656 | -4.81% | 10.7만 |
|---|
| 2026.09.11 | ₩2,884 | ₩2,978 | ₩2,777 | ₩2,871 | -0.47% | 3.5만 |
|---|
| 2026.09.10 | ₩2,871 | ₩2,964 | ₩2,857 | ₩2,857 | -0.47% | 2.6만 |
|---|
| 2026.09.09 | ₩2,924 | ₩2,978 | ₩2,857 | ₩2,871 | -1.83% | 6.7만 |
|---|
| 2026.09.08 | ₩2,991 | ₩2,991 | ₩2,924 | ₩2,924 | -2.24% | 2만 |
|---|
| 2026.09.04 | ₩2,978 | ₩3,045 | ₩2,964 | ₩2,991 | +0.45% | 4.8만 |
|---|
| 2026.09.03 | ₩2,938 | ₩3,032 | ₩2,911 | ₩2,951 | +0.46% | 4.8만 |
|---|
| 2026.09.02 | ₩2,911 | ₩2,991 | ₩2,884 | ₩2,951 | +1.38% | 6.5만 |
|---|
| 2026.09.01 | ₩3,045 | ₩3,045 | ₩2,897 | ₩2,897 | -4.85% | 2.1만 |
|---|
| 2026.08.31 | ₩2,978 | ₩3,045 | ₩2,951 | ₩3,018 | +1.35% | 7.4천 |
|---|
| 2026.08.28 | ₩2,964 | ₩2,991 | ₩2,951 | ₩2,978 | +0.45% | 8.6천 |
|---|
| 2026.08.27 | ₩3,018 | ₩3,085 | ₩2,951 | ₩2,964 | -1.78% | 1.5만 |
|---|
| 2026.08.26 | ₩3,018 | ₩3,058 | ₩2,978 | ₩3,005 | -0.44% | 2만 |
|---|
| 2026.08.25 | ₩2,978 | ₩3,058 | ₩2,951 | ₩2,964 | -0.45% | 6천 |
|---|
| 2026.08.24 | ₩2,964 | ₩3,045 | ₩2,924 | ₩2,964 | 0.00% | 3.3만 |
|---|
| 2026.08.21 | ₩2,978 | ₩3,018 | ₩2,938 | ₩3,018 | +1.35% | 8.9천 |
|---|
| 2026.08.20 | ₩2,978 | ₩2,978 | ₩2,884 | ₩2,951 | -0.90% | 1.5만 |
|---|
| 2026.08.19 | ₩3,032 | ₩3,032 | ₩2,924 | ₩2,964 | -2.21% | 2.1만 |
|---|
| 2026.08.18 | ₩3,072 | ₩3,085 | ₩2,978 | ₩2,991 | -2.62% | 2.3만 |
|---|
| 2026.08.17 | ₩3,085 | ₩3,166 | ₩3,045 | ₩3,099 | +0.43% | 2.6만 |
|---|
| 2026.08.14 | ₩3,045 | ₩3,139 | ₩3,045 | ₩3,112 | +2.20% | 5만 |
|---|
| 2026.08.13 | ₩2,991 | ₩3,072 | ₩2,951 | ₩3,072 | +2.69% | 3.8만 |
|---|
| 2026.08.12 | ₩2,844 | ₩3,045 | ₩2,844 | ₩2,991 | +5.19% | 7.5만 |
|---|
| 2026.08.11 | ₩2,884 | ₩2,897 | ₩2,844 | ₩2,844 | -1.40% | 1.8만 |
|---|
| 2026.08.10 | ₩2,884 | ₩2,911 | ₩2,884 | ₩2,897 | +0.47% | 1.6만 |
|---|
| 2026.08.07 | ₩2,938 | ₩2,938 | ₩2,830 | ₩2,897 | -1.37% | 2.9만 |
|---|
| 2026.08.06 | ₩2,991 | ₩2,991 | ₩2,897 | ₩2,924 | -2.24% | 7.7천 |
|---|
| 2026.08.05 | ₩2,978 | ₩2,978 | ₩2,951 | ₩2,964 | -0.45% | 1.7만 |
|---|
| 2026.08.04 | ₩3,005 | ₩3,045 | ₩2,964 | ₩2,964 | -1.34% | 2만 |
|---|
| 2026.08.03 | ₩2,951 | ₩3,125 | ₩2,951 | ₩2,978 | +0.91% | 3.8만 |
|---|
| 2026.07.31 | ₩2,964 | ₩2,991 | ₩2,951 | ₩2,951 | -0.45% | 3.5만 |
|---|
| 2026.07.30 | ₩2,978 | ₩2,991 | ₩2,924 | ₩2,978 | 0.00% | 3.4만 |
|---|
| 2026.07.29 | ₩2,951 | ₩3,125 | ₩2,951 | ₩3,005 | +1.82% | 3.4만 |
|---|
| 2026.07.28 | ₩2,951 | ₩2,978 | ₩2,951 | ₩2,951 | 0.00% | 7.4천 |
|---|
| 2026.07.27 | ₩2,964 | ₩2,964 | ₩2,938 | ₩2,951 | -0.45% | 9.9만 |
|---|
| 2026.07.24 | ₩2,964 | ₩3,045 | ₩2,951 | ₩2,951 | -0.45% | 4.5만 |
|---|
| 2026.07.23 | ₩2,951 | ₩3,058 | ₩2,951 | ₩2,951 | 0.00% | 1.7만 |
|---|
| 2026.07.22 | ₩2,951 | ₩2,978 | ₩2,951 | ₩2,951 | 0.00% | 2.6만 |
|---|
| 2026.07.21 | ₩2,951 | ₩2,991 | ₩2,951 | ₩2,964 | +0.45% | 7.2천 |
|---|
| 2026.07.20 | ₩2,964 | ₩3,018 | ₩2,951 | ₩2,951 | -0.45% | 2.1만 |
|---|
| 2026.07.17 | ₩2,938 | ₩2,964 | ₩2,924 | ₩2,964 | +0.91% | 2.7만 |
|---|
| 2026.07.16 | ₩2,951 | ₩2,991 | ₩2,830 | ₩2,951 | 0.00% | 3.3만 |
|---|
| 2026.07.15 | ₩3,032 | ₩3,058 | ₩2,924 | ₩2,951 | -2.65% | 1만 |
|---|
| 2026.07.14 | ₩3,099 | ₩3,112 | ₩3,032 | ₩3,032 | -2.16% | 3.3만 |
|---|
| 2026.07.13 | ₩3,099 | ₩3,139 | ₩3,058 | ₩3,112 | +0.43% | 2.8만 |
|---|
| 2026.07.10 | ₩3,112 | ₩3,139 | ₩3,085 | ₩3,099 | -0.43% | 9.3천 |
|---|
| 2026.07.09 | ₩3,085 | ₩3,139 | ₩3,045 | ₩3,099 | +0.43% | 8.9만 |
|---|
| 2026.07.08 | ₩3,099 | ₩3,152 | ₩3,099 | ₩3,099 | 0.00% | 1.1만 |
|---|
| 2026.07.07 | ₩3,099 | ₩3,152 | ₩3,099 | ₩3,125 | +0.87% | 2만 |
|---|
| 2026.07.06 | ₩3,125 | ₩3,166 | ₩3,099 | ₩3,112 | -0.43% | 1.7만 |
|---|
| 2026.07.02 | ₩3,139 | ₩3,179 | ₩2,911 | ₩3,099 | -1.28% | 4.8만 |
|---|
| 2026.07.01 | ₩3,099 | ₩3,260 | ₩3,085 | ₩3,233 | +4.33% | 4.1만 |
|---|
| 2026.06.30 | ₩3,058 | ₩3,166 | ₩3,058 | ₩3,112 | +1.75% | 1.9만 |
|---|
| 2026.06.29 | ₩3,032 | ₩3,085 | ₩3,018 | ₩3,072 | +1.33% | 3.9만 |
|---|
| 2026.06.26 | ₩2,991 | ₩3,072 | ₩2,991 | ₩3,072 | +2.69% | 4만 |
|---|
| 2026.06.25 | ₩3,005 | ₩3,072 | ₩3,005 | ₩3,018 | +0.45% | 2.5만 |
|---|
| 2026.06.24 | ₩3,005 | ₩3,072 | ₩2,964 | ₩3,018 | +0.45% | 5.8만 |
|---|
| 2026.06.23 | ₩2,964 | ₩3,032 | ₩2,964 | ₩3,018 | +1.81% | 5.9만 |
|---|
| 2026.06.22 | ₩3,032 | ₩3,072 | ₩2,938 | ₩2,951 | -2.65% | 7.6만 |
|---|
| 2026.06.18 | ₩2,978 | ₩3,099 | ₩2,978 | ₩3,072 | +3.15% | 7.5만 |
|---|
| 2026.06.17 | ₩3,005 | ₩3,072 | ₩2,991 | ₩3,005 | 0.00% | 4.5만 |
|---|
| 2026.06.16 | ₩3,018 | ₩3,112 | ₩3,005 | ₩3,018 | 0.00% | 6.9만 |
|---|
| 2026.06.15 | ₩3,125 | ₩3,206 | ₩3,018 | ₩3,032 | -3.00% | 6.5만 |
|---|
| 2026.06.12 | ₩3,018 | ₩3,166 | ₩3,018 | ₩3,125 | +3.56% | 7만 |
|---|
| 2026.06.11 | ₩3,032 | ₩3,112 | ₩2,978 | ₩3,018 | -0.44% | 8.9만 |
|---|
| 2026.06.10 | ₩2,951 | ₩3,112 | ₩2,951 | ₩3,072 | +4.09% | 5.9만 |
|---|
| 2026.06.09 | ₩3,018 | ₩3,058 | ₩2,964 | ₩2,964 | -1.78% | 9.1만 |
|---|
| 2026.06.08 | ₩2,951 | ₩3,112 | ₩2,951 | ₩3,018 | +2.27% | 4.9만 |
|---|
| 2026.06.05 | ₩3,018 | ₩3,099 | ₩2,964 | ₩3,018 | 0.00% | 7.2만 |
|---|
| 2026.06.04 | ₩2,924 | ₩3,045 | ₩2,924 | ₩3,018 | +3.21% | 6.3만 |
|---|
| 2026.06.03 | ₩2,924 | ₩3,018 | ₩2,924 | ₩2,964 | +1.38% | 5.7만 |
|---|
| 2026.06.02 | ₩2,951 | ₩3,045 | ₩2,884 | ₩2,884 | -2.27% | 20.3만 |
|---|
| 2026.06.01 | ₩2,964 | ₩3,045 | ₩2,924 | ₩2,938 | -0.90% | 3.7만 |
|---|
| 2026.05.29 | ₩2,951 | ₩3,072 | ₩2,911 | ₩2,924 | -0.91% | 5만 |
|---|
| 2026.05.28 | ₩3,072 | ₩3,099 | ₩2,951 | ₩2,951 | -3.93% | 8.1만 |
|---|
| 2026.05.27 | ₩3,045 | ₩3,139 | ₩3,045 | ₩3,072 | +0.88% | 6.2만 |
|---|
| 2026.05.26 | ₩3,072 | ₩3,125 | ₩3,018 | ₩3,045 | -0.87% | 5.9만 |
|---|
| 2026.05.22 | ₩3,005 | ₩3,085 | ₩2,991 | ₩3,018 | +0.45% | 5.6만 |
|---|
| 2026.05.21 | ₩2,964 | ₩3,072 | ₩2,884 | ₩3,032 | +2.26% | 18.4만 |
|---|
| 2026.05.20 | ₩2,897 | ₩2,964 | ₩2,830 | ₩2,938 | +1.39% | 4.5만 |
|---|
| 2026.05.19 | ₩2,830 | ₩2,951 | ₩2,830 | ₩2,844 | +0.47% | 11.9만 |
|---|
| 2026.05.18 | ₩3,152 | ₩3,152 | ₩2,683 | ₩2,844 | -9.79% | 24.6만 |
|---|
| 2026.05.15 | ₩3,085 | ₩3,286 | ₩2,830 | ₩3,206 | +3.91% | 21.8만 |
|---|
| 2026.05.14 | ₩3,394 | ₩3,689 | ₩3,353 | ₩3,635 | +7.11% | 15만 |
|---|
| 2026.05.13 | ₩3,407 | ₩3,461 | ₩3,353 | ₩3,367 | -1.18% | 35.3만 |
|---|
| 2026.05.12 | ₩3,514 | ₩3,555 | ₩3,421 | ₩3,528 | +0.38% | 8.1만 |
|---|
| 2026.05.11 | ₩3,488 | ₩3,541 | ₩3,340 | ₩3,380 | -3.08% | 13.3만 |
|---|
| 2026.05.08 | ₩3,407 | ₩3,514 | ₩3,353 | ₩3,488 | +2.36% | 6.2만 |
|---|
| 2026.05.07 | ₩3,353 | ₩3,488 | ₩3,353 | ₩3,461 | +3.20% | 3.8만 |
|---|
| 2026.05.06 | ₩3,421 | ₩3,474 | ₩3,286 | ₩3,353 | -1.96% | 5.4만 |
|---|
| 2026.05.05 | ₩3,595 | ₩3,595 | ₩3,421 | ₩3,434 | -4.48% | 2만 |
|---|
| 2026.05.04 | ₩3,541 | ₩3,689 | ₩3,541 | ₩3,555 | +0.38% | 3.9만 |
|---|
| 2026.05.01 | ₩3,447 | ₩3,675 | ₩3,421 | ₩3,528 | +2.33% | 7.9만 |
|---|
| 2026.04.30 | ₩3,353 | ₩3,528 | ₩3,327 | ₩3,407 | +1.60% | 4.1만 |
|---|
| 2026.04.29 | ₩3,353 | ₩3,394 | ₩3,300 | ₩3,327 | -0.80% | 4만 |
|---|
| 2026.04.28 | ₩3,286 | ₩3,394 | ₩3,219 | ₩3,286 | 0.00% | 6.6만 |
|---|
| 2026.04.27 | ₩3,367 | ₩3,394 | ₩3,273 | ₩3,286 | -2.39% | 2.9만 |
|---|
| 2026.04.24 | ₩3,353 | ₩3,380 | ₩3,327 | ₩3,353 | 0.00% | 9.1만 |
|---|
| 2026.04.23 | ₩3,447 | ₩3,447 | ₩3,340 | ₩3,353 | -2.72% | 5.6만 |
|---|
| 2026.04.22 | ₩3,434 | ₩3,541 | ₩3,394 | ₩3,421 | -0.39% | 1.3만 |
|---|
| 2026.04.21 | ₩3,380 | ₩3,434 | ₩3,300 | ₩3,380 | 0.00% | 4.1만 |
|---|
| 2026.04.20 | ₩3,474 | ₩3,488 | ₩3,394 | ₩3,421 | -1.54% | 9.3천 |
|---|
| 2026.04.17 | ₩3,246 | ₩3,488 | ₩3,246 | ₩3,474 | +7.02% | 5.1만 |
|---|
| 2026.04.16 | ₩3,313 | ₩3,461 | ₩3,206 | ₩3,260 | -1.62% | 4.2만 |
|---|
| 2026.04.15 | ₩3,112 | ₩3,300 | ₩3,099 | ₩3,300 | +6.03% | 8.5만 |
|---|
| 2026.04.14 | ₩3,085 | ₩3,152 | ₩3,032 | ₩3,125 | +1.30% | 6.1만 |
|---|
| 2026.04.13 | ₩3,179 | ₩3,192 | ₩3,072 | ₩3,152 | -0.84% | 7.7만 |
|---|
| 2026.04.10 | ₩3,286 | ₩3,313 | ₩3,219 | ₩3,233 | -1.63% | 7.4천 |
|---|
| 2026.04.09 | ₩3,300 | ₩3,353 | ₩3,166 | ₩3,327 | +0.81% | 3.8만 |
|---|
| 2026.04.08 | ₩3,353 | ₩3,407 | ₩3,219 | ₩3,300 | -1.60% | 6.2만 |
|---|
| 2026.04.07 | ₩3,286 | ₩3,367 | ₩3,206 | ₩3,219 | -2.04% | 5.4만 |
|---|
| 2026.04.06 | ₩3,206 | ₩3,380 | ₩3,166 | ₩3,353 | +4.60% | 5.3만 |
|---|
| 2026.04.02 | ₩3,139 | ₩3,233 | ₩3,139 | ₩3,206 | +2.14% | 9.4천 |
|---|
| 2026.04.01 | ₩3,018 | ₩3,286 | ₩3,018 | ₩3,166 | +4.89% | 4만 |
|---|
| 2026.03.31 | ₩3,018 | ₩3,085 | ₩2,951 | ₩3,032 | +0.44% | 7.2만 |
|---|
| 2026.03.30 | ₩3,166 | ₩3,166 | ₩2,978 | ₩3,005 | -5.08% | 2.9만 |
|---|
| 2026.03.27 | ₩3,152 | ₩3,166 | ₩3,125 | ₩3,152 | 0.00% | 2만 |
|---|
| 2026.03.26 | ₩3,152 | ₩3,179 | ₩3,112 | ₩3,152 | 0.00% | 5만 |
|---|
| 2026.03.25 | ₩3,072 | ₩3,166 | ₩3,032 | ₩3,152 | +2.62% | 1.8만 |
|---|
| 2026.03.24 | ₩3,125 | ₩3,125 | ₩3,058 | ₩3,058 | -2.15% | 2.3만 |
|---|
| 2026.03.23 | ₩3,139 | ₩3,152 | ₩3,058 | ₩3,152 | +0.43% | 3.6만 |
|---|
| 2026.03.20 | ₩3,085 | ₩3,139 | ₩2,964 | ₩3,139 | +1.74% | 16.9만 |
|---|
| 2026.03.19 | ₩3,152 | ₩3,152 | ₩2,924 | ₩3,085 | -2.13% | 2.7만 |
|---|
| 2026.03.18 | ₩3,125 | ₩3,125 | ₩3,045 | ₩3,072 | -1.72% | 2.7만 |
|---|
| 2026.03.17 | ₩3,112 | ₩3,166 | ₩3,085 | ₩3,152 | +1.29% | 3.5만 |
|---|
| 2026.03.16 | ₩3,099 | ₩3,166 | ₩3,058 | ₩3,085 | -0.43% | 9.8만 |
|---|
| 2026.03.13 | ₩3,058 | ₩3,125 | ₩3,005 | ₩3,099 | +1.32% | 2.8만 |
|---|
| 2026.03.12 | ₩3,085 | ₩3,125 | ₩3,045 | ₩3,058 | -0.87% | 5.9만 |
|---|
| 2026.03.11 | ₩3,099 | ₩3,152 | ₩3,018 | ₩3,085 | -0.43% | 2.4만 |
|---|
| 2026.03.10 | ₩3,125 | ₩3,179 | ₩3,085 | ₩3,099 | -0.86% | 6.3만 |
|---|
| 2026.03.09 | ₩3,139 | ₩3,192 | ₩3,125 | ₩3,152 | +0.43% | 4.4만 |
|---|
| 2026.03.06 | ₩3,233 | ₩3,233 | ₩3,125 | ₩3,219 | -0.41% | 2.5만 |
|---|
| 2026.03.05 | ₩3,192 | ₩3,260 | ₩3,179 | ₩3,219 | +0.84% | 1.9만 |
|---|
| 2026.03.04 | ₩3,112 | ₩3,286 | ₩3,112 | ₩3,166 | +1.72% | 6.4만 |
|---|
| 2026.03.03 | ₩3,018 | ₩3,112 | ₩2,884 | ₩3,112 | +3.11% | 4만 |
|---|
| 2026.03.02 | ₩3,072 | ₩3,179 | ₩3,018 | ₩3,018 | -1.75% | 6.9만 |
|---|
| 2026.02.27 | ₩3,179 | ₩3,219 | ₩3,018 | ₩3,112 | -2.11% | 8.9만 |
|---|
| 2026.02.26 | ₩3,273 | ₩3,286 | ₩3,152 | ₩3,192 | -2.46% | 7.3만 |
|---|
| 2026.02.25 | ₩3,273 | ₩3,353 | ₩3,179 | ₩3,192 | -2.46% | 6.1만 |
|---|
| 2026.02.24 | ₩3,233 | ₩3,501 | ₩3,179 | ₩3,260 | +0.83% | 10.2만 |
|---|
| 2026.02.23 | ₩3,313 | ₩3,367 | ₩3,152 | ₩3,219 | -2.83% | 10.1만 |
|---|
| 2026.02.20 | ₩3,273 | ₩3,461 | ₩3,246 | ₩3,286 | +0.41% | 5.4만 |
|---|
| 2026.02.19 | ₩3,260 | ₩3,461 | ₩3,219 | ₩3,260 | 0.00% | 9.3만 |
|---|
| 2026.02.18 | ₩3,367 | ₩3,394 | ₩3,192 | ₩3,206 | -4.78% | 68.9만 |
|---|
| 2026.02.17 | ₩3,434 | ₩3,434 | ₩3,313 | ₩3,367 | -1.95% | 10.1만 |
|---|
| 2026.02.13 | ₩3,367 | ₩3,514 | ₩3,353 | ₩3,353 | -0.40% | 12.1만 |
|---|
| 2026.02.12 | ₩3,367 | ₩3,394 | ₩3,340 | ₩3,367 | 0.00% | 4.5만 |
|---|
| 2026.02.11 | ₩3,353 | ₩3,394 | ₩3,233 | ₩3,367 | +0.40% | 7.1만 |
|---|
| 2026.02.10 | ₩3,421 | ₩3,488 | ₩3,353 | ₩3,394 | -0.78% | 5.1만 |
|---|
| 2026.02.09 | ₩3,488 | ₩3,568 | ₩3,300 | ₩3,353 | -3.85% | 15만 |
|---|
| 2026.02.06 | ₩3,528 | ₩3,568 | ₩3,447 | ₩3,488 | -1.14% | 7.6만 |
|---|
| 2026.02.05 | ₩3,528 | ₩3,742 | ₩3,488 | ₩3,488 | -1.14% | 17.5만 |
|---|
| 2026.02.04 | ₩3,541 | ₩3,675 | ₩3,447 | ₩3,528 | -0.38% | 7.2만 |
|---|
| 2026.02.03 | ₩3,810 | ₩3,823 | ₩3,581 | ₩3,595 | -5.63% | 11만 |
|---|
| 2026.02.02 | ₩3,823 | ₩3,836 | ₩3,796 | ₩3,810 | -0.35% | 2.4만 |
|---|
| 2026.01.30 | ₩3,689 | ₩3,850 | ₩3,595 | ₩3,823 | +3.64% | 2.3만 |
|---|
| 2026.01.29 | ₩3,769 | ₩3,783 | ₩3,541 | ₩3,689 | -2.14% | 8.9만 |
|---|
| 2026.01.28 | ₩3,944 | ₩3,944 | ₩3,783 | ₩3,796 | -3.74% | 2.1만 |
|---|
| 2026.01.27 | ₩3,930 | ₩4,011 | ₩3,877 | ₩3,970 | +1.02% | 3.9만 |
|---|
| 2026.01.26 | ₩3,863 | ₩4,011 | ₩3,796 | ₩4,011 | +3.82% | 4.4만 |
|---|
| 2026.01.23 | ₩3,836 | ₩3,903 | ₩3,783 | ₩3,877 | +1.05% | 4.9만 |
|---|
| 2026.01.22 | ₩3,877 | ₩3,917 | ₩3,823 | ₩3,890 | +0.35% | 2.6만 |
|---|
| 2026.01.21 | ₩3,769 | ₩3,944 | ₩3,769 | ₩3,863 | +2.49% | 2.6만 |
|---|
| 2026.01.20 | ₩3,769 | ₩3,836 | ₩3,702 | ₩3,769 | 0.00% | 5.4만 |
|---|
| 2026.01.16 | ₩3,917 | ₩3,957 | ₩3,796 | ₩3,796 | -3.08% | 4.9만 |
|---|
| 2026.01.15 | ₩3,823 | ₩3,930 | ₩3,810 | ₩3,890 | +1.75% | 3.6만 |
|---|
| 2026.01.14 | ₩3,769 | ₩3,863 | ₩3,729 | ₩3,823 | +1.42% | 1.8만 |
|---|
| 2026.01.13 | ₩3,823 | ₩3,957 | ₩3,742 | ₩3,810 | -0.35% | 3만 |
|---|
| 2026.01.12 | ₩3,890 | ₩3,944 | ₩3,769 | ₩3,930 | +1.03% | 4.2만 |
|---|
| 2026.01.09 | ₩3,850 | ₩3,944 | ₩3,823 | ₩3,890 | +1.05% | 2.7만 |
|---|
| 2026.01.08 | ₩3,769 | ₩3,850 | ₩3,756 | ₩3,836 | +1.78% | 2.3만 |
|---|
| 2026.01.07 | ₩3,662 | ₩3,769 | ₩3,622 | ₩3,756 | +2.56% | 5만 |
|---|
| 2026.01.06 | ₩3,890 | ₩3,890 | ₩3,649 | ₩3,662 | -5.86% | 13.7만 |
|---|
| 2026.01.05 | ₩3,917 | ₩3,984 | ₩3,890 | ₩3,890 | -0.68% | 1.8만 |
|---|
| 2026.01.02 | ₩3,917 | ₩3,930 | ₩3,863 | ₩3,930 | +0.34% | 3.3만 |
|---|
| 2025.12.31 | ₩3,930 | ₩4,078 | ₩3,890 | ₩3,944 | +0.34% | 2.1만 |
|---|
| 2025.12.30 | ₩3,957 | ₩3,957 | ₩3,903 | ₩3,944 | -0.34% | 2.7만 |
|---|
| 2025.12.29 | ₩3,917 | ₩3,957 | ₩3,877 | ₩3,957 | +1.03% | 3.6만 |
|---|
| 2025.12.26 | ₩3,823 | ₩3,957 | ₩3,810 | ₩3,903 | +2.11% | 3.9만 |
|---|
| 2025.12.24 | ₩3,823 | ₩3,836 | ₩3,783 | ₩3,823 | 0.00% | 1.2만 |
|---|
| 2025.12.23 | ₩4,091 | ₩4,091 | ₩3,810 | ₩3,823 | -6.56% | 3.2만 |
|---|
| 2025.12.22 | ₩3,970 | ₩4,078 | ₩3,903 | ₩3,970 | 0.00% | 8만 |
|---|
| 2025.12.19 | ₩3,850 | ₩3,917 | ₩3,742 | ₩3,877 | +0.70% | 21.2만 |
|---|
| 2025.12.18 | ₩3,783 | ₩3,930 | ₩3,783 | ₩3,810 | +0.71% | 7.7만 |
|---|
| 2025.12.17 | ₩3,970 | ₩3,984 | ₩3,823 | ₩3,850 | -3.04% | 5.4만 |
|---|
| 2025.12.16 | ₩3,823 | ₩4,024 | ₩3,823 | ₩3,970 | +3.86% | 3.8만 |
|---|
| 2025.12.15 | ₩4,038 | ₩4,158 | ₩3,836 | ₩3,850 | -4.65% | 14만 |
|---|
| 2025.12.12 | ₩3,944 | ₩4,011 | ₩3,877 | ₩3,997 | +1.36% | 4.6만 |
|---|
| 2025.12.11 | ₩4,011 | ₩4,011 | ₩3,729 | ₩3,917 | -2.34% | 11만 |
|---|
| 2025.12.10 | ₩3,957 | ₩4,064 | ₩3,930 | ₩4,024 | +1.69% | 5.9만 |
|---|
| 2025.12.09 | ₩3,970 | ₩4,011 | ₩3,917 | ₩3,944 | -0.68% | 4.6만 |
|---|
| 2025.12.08 | ₩4,011 | ₩4,158 | ₩3,836 | ₩3,930 | -2.01% | 8.6만 |
|---|
| 2025.12.05 | ₩3,984 | ₩4,078 | ₩3,930 | ₩3,930 | -1.35% | 9만 |
|---|
| 2025.12.04 | ₩3,970 | ₩4,024 | ₩3,823 | ₩4,024 | +1.35% | 11.4만 |
|---|
| 2025.12.03 | ₩4,064 | ₩4,064 | ₩3,689 | ₩3,957 | -2.64% | 4.1만 |
|---|
| 2025.12.02 | ₩4,064 | ₩4,091 | ₩3,903 | ₩4,024 | -0.99% | 16.5만 |
|---|
| 2025.12.01 | ₩4,064 | ₩4,105 | ₩3,970 | ₩3,970 | -2.31% | 4만 |
|---|
| 2025.11.28 | ₩4,131 | ₩4,199 | ₩4,078 | ₩4,105 | -0.65% | 1.9만 |
|---|
| 2025.11.26 | ₩4,199 | ₩4,252 | ₩4,118 | ₩4,131 | -1.60% | 3.5만 |
|---|
| 2025.11.25 | ₩4,038 | ₩4,266 | ₩3,930 | ₩4,266 | +5.65% | 7.4만 |
|---|
| 2025.11.24 | ₩4,427 | ₩4,534 | ₩3,970 | ₩4,038 | -8.79% | 14.9만 |
|---|
| 2025.11.21 | ₩3,756 | ₩4,212 | ₩3,756 | ₩4,145 | +10.36% | 20.3만 |
|---|
| 2025.11.20 | ₩3,595 | ₩3,716 | ₩3,581 | ₩3,622 | +0.75% | 13만 |
|---|
| 2025.11.19 | ₩3,783 | ₩3,783 | ₩3,421 | ₩3,501 | -7.45% | 47.4만 |
|---|
| 2025.11.18 | ₩3,796 | ₩3,796 | ₩3,649 | ₩3,756 | -1.06% | 5.6만 |
|---|
| 2025.11.17 | ₩4,212 | ₩4,212 | ₩3,689 | ₩3,850 | -8.60% | 22만 |
|---|
| 2025.11.14 | ₩4,158 | ₩4,440 | ₩4,131 | ₩4,292 | +3.23% | 4.9만 |
|---|
| 2025.11.13 | ₩4,212 | ₩4,212 | ₩4,038 | ₩4,172 | -0.96% | 3.8만 |
|---|
| 2025.11.12 | ₩4,199 | ₩4,212 | ₩3,944 | ₩4,118 | -1.92% | 4.4만 |
|---|
| 2025.11.11 | ₩4,185 | ₩4,266 | ₩4,185 | ₩4,199 | +0.32% | 1.4만 |
|---|
| 2025.11.10 | ₩4,212 | ₩4,333 | ₩4,158 | ₩4,185 | -0.64% | 2.7만 |
|---|
| 2025.11.07 | ₩4,064 | ₩4,333 | ₩4,024 | ₩4,185 | +2.97% | 2.9만 |
|---|
| 2025.11.06 | ₩4,158 | ₩4,158 | ₩4,038 | ₩4,105 | -1.29% | 3.1만 |
|---|
| 2025.11.05 | ₩4,131 | ₩4,212 | ₩4,038 | ₩4,212 | +1.95% | 5.4만 |
|---|
| 2025.11.04 | ₩4,225 | ₩4,427 | ₩4,064 | ₩4,158 | -1.59% | 2.6만 |
|---|
| 2025.11.03 | ₩4,346 | ₩4,346 | ₩4,172 | ₩4,252 | -2.16% | 7.5만 |
|---|
| 2025.10.31 | ₩4,346 | ₩4,386 | ₩4,239 | ₩4,346 | 0.00% | 4.8만 |
|---|
| 2025.10.30 | ₩4,400 | ₩4,400 | ₩4,292 | ₩4,306 | -2.13% | 5.1만 |
|---|
| 2025.10.29 | ₩4,467 | ₩4,520 | ₩4,373 | ₩4,453 | -0.30% | 10.5만 |
|---|
| 2025.10.28 | ₩4,427 | ₩4,641 | ₩4,413 | ₩4,467 | +0.91% | 2.4만 |
|---|
| 2025.10.27 | ₩4,453 | ₩4,588 | ₩4,306 | ₩4,413 | -0.90% | 12.2만 |
|---|
| 2025.10.24 | ₩4,413 | ₩4,413 | ₩4,346 | ₩4,413 | 0.00% | 5.6만 |
|---|
| 2025.10.23 | ₩4,306 | ₩4,386 | ₩4,306 | ₩4,359 | +1.25% | 2.8만 |
|---|
| 2025.10.22 | ₩4,373 | ₩4,386 | ₩4,266 | ₩4,292 | -1.84% | 2만 |
|---|
| 2025.10.21 | ₩4,507 | ₩4,520 | ₩4,359 | ₩4,359 | -3.27% | 5.6만 |
|---|
| 2025.10.20 | ₩4,279 | ₩4,748 | ₩4,279 | ₩4,494 | +5.02% | 8.9만 |
|---|
| 2025.10.17 | ₩4,292 | ₩4,319 | ₩4,158 | ₩4,212 | -1.87% | 10.7만 |
|---|
| 2025.10.16 | ₩4,507 | ₩4,547 | ₩4,359 | ₩4,359 | -3.27% | 5.1만 |
|---|
| 2025.10.15 | ₩4,520 | ₩4,561 | ₩4,494 | ₩4,494 | -0.59% | 4만 |
|---|
| 2025.10.14 | ₩4,547 | ₩4,628 | ₩4,494 | ₩4,494 | -1.18% | 4.7만 |
|---|
| 2025.10.13 | ₩4,628 | ₩4,802 | ₩4,507 | ₩4,614 | -0.29% | 7만 |
|---|
| 2025.10.10 | ₩4,641 | ₩4,896 | ₩4,507 | ₩4,574 | -1.45% | 7.4만 |
|---|