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 | ₩2,856 | ₩2,923 | ₩2,669 | ₩2,682 | -6.10% | 11.1만 |
| 2026.09.28–2026.10.02 | ₩2,829 | ₩2,923 | ₩2,803 | ₩2,883 | +1.90% | 14.6만 |
| 2026.09.21–2026.09.25 | ₩2,816 | ₩2,897 | ₩2,762 | ₩2,829 | +0.48% | 16.7만 |
| 2026.09.14–2026.09.18 | ₩2,789 | ₩2,870 | ₩2,575 | ₩2,776 | -0.48% | 53.3만 |
| 2026.09.08–2026.09.11 | ₩2,990 | ₩2,990 | ₩2,776 | ₩2,870 | -4.04% | 14.8만 |
| 2026.08.31–2026.09.04 | ₩2,977 | ₩3,044 | ₩2,883 | ₩2,990 | +0.45% | 19만 |
| 2026.08.24–2026.08.28 | ₩2,964 | ₩3,084 | ₩2,923 | ₩2,977 | +0.45% | 8.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,084 |
| ₩3,165 |
| ₩2,883 |
| ₩3,017 |
| -2.17% |
| 9.3만 |
| 2026.08.10–2026.08.14 | ₩2,883 | ₩3,138 | ₩2,843 | ₩3,111 | +7.91% | 19.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,950 | ₩3,124 | ₩2,829 | ₩2,897 | -1.82% | 11.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,964 | ₩3,124 | ₩2,923 | ₩2,950 | -0.45% | 20.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,964 | ₩3,057 | ₩2,950 | ₩2,950 | -0.45% | 11.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,098 | ₩3,138 | ₩2,829 | ₩2,964 | -4.33% | 13.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,124 | ₩3,165 | ₩3,044 | ₩3,098 | -0.86% | 14.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,031 | ₩3,259 | ₩2,910 | ₩3,098 | +2.21% | 14.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,031 | ₩3,071 | ₩2,937 | ₩3,071 | +1.33% | 25.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,124 | ₩3,205 | ₩2,977 | ₩3,071 | -1.72% | 25.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,950 | ₩3,165 | ₩2,950 | ₩3,124 | +5.91% | 35.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,964 | ₩3,098 | ₩2,883 | ₩3,017 | +1.81% | 43.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,071 | ₩3,138 | ₩2,910 | ₩2,923 | -4.80% | 25.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,151 | ₩3,151 | ₩2,682 | ₩3,017 | -4.26% | 65만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,487 | ₩3,688 | ₩2,829 | ₩3,205 | -8.08% | 93.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,540 | ₩3,688 | ₩3,285 | ₩3,487 | -1.52% | 21.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,366 | ₩3,674 | ₩3,218 | ₩3,527 | +4.78% | 25.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,473 | ₩3,540 | ₩3,299 | ₩3,352 | -3.47% | 21만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,178 | ₩3,487 | ₩3,031 | ₩3,473 | +9.28% | 31.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,205 | ₩3,406 | ₩3,165 | ₩3,232 | +0.84% | 21.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,165 | ₩3,285 | ₩2,950 | ₩3,205 | +1.27% | 15만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,138 | ₩3,178 | ₩3,031 | ₩3,151 | +0.43% | 14.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,098 | ₩3,165 | ₩2,923 | ₩3,138 | +1.30% | 35.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,138 | ₩3,192 | ₩3,004 | ₩3,098 | -1.28% | 21.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,071 | ₩3,285 | ₩2,883 | ₩3,218 | +4.80% | 21.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,312 | ₩3,500 | ₩3,017 | ₩3,111 | -6.07% | 42.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,433 | ₩3,460 | ₩3,192 | ₩3,285 | -4.30% | 93.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,487 | ₩3,567 | ₩3,232 | ₩3,352 | -3.85% | 43.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,822 | ₩3,835 | ₩3,446 | ₩3,487 | -8.77% | 45.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,862 | ₩4,010 | ₩3,540 | ₩3,822 | -1.04% | 21.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,768 | ₩3,942 | ₩3,701 | ₩3,875 | +2.85% | 15.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,889 | ₩3,956 | ₩3,728 | ₩3,795 | -2.41% | 17.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,916 | ₩3,983 | ₩3,621 | ₩3,889 | -0.68% | 25.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,916 | ₩4,077 | ₩3,862 | ₩3,929 | +0.34% | 11.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,969 | ₩4,090 | ₩3,782 | ₩3,902 | -1.69% | 16.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,036 | ₩4,157 | ₩3,741 | ₩3,875 | -3.99% | 52.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,010 | ₩4,157 | ₩3,728 | ₩3,996 | -0.33% | 34.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,063 | ₩4,103 | ₩3,688 | ₩3,929 | -3.30% | 45만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,425 | ₩4,533 | ₩3,929 | ₩4,103 | -7.27% | 27.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,211 | ₩4,211 | ₩3,419 | ₩4,144 | -1.59% | 108.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,211 | ₩4,439 | ₩3,942 | ₩4,291 | +1.91% | 17.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,345 | ₩4,425 | ₩4,023 | ₩4,184 | -3.70% | 21.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,452 | ₩4,640 | ₩4,237 | ₩4,345 | -2.41% | 35만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,278 | ₩4,747 | ₩4,264 | ₩4,412 | +3.13% | 24.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,626 | ₩4,801 | ₩4,157 | ₩4,211 | -8.99% | 31.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,640 | ₩4,895 | ₩4,506 | ₩4,573 | -1.45% | 7.4만 |
|---|