Rpm Intl Inc (RPM)

RPM
🏛️ 미국 →
117.88
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 99.86 101.46 99.86 101.00 0.3M
2021-12-30 100.74 101.21 99.76 99.93 0.3M
2021-12-29 100.00 101.13 99.91 100.78 0.3M
2021-12-28 99.48 100.54 99.44 100.04 0.4M
2021-12-27 98.04 99.60 97.57 99.55 0.4M
2021-12-23 97.25 98.30 97.04 97.51 0.2M
2021-12-22 96.14 97.17 95.63 96.97 0.3M
2021-12-21 96.09 97.26 95.42 96.14 0.5M
2021-12-20 95.81 96.18 93.69 95.71 0.6M
2021-12-17 99.50 99.50 96.28 96.80 1.3M
2021-12-16 98.81 100.39 98.66 99.77 0.4M
2021-12-15 96.89 98.77 96.16 98.74 0.4M
2021-12-14 97.05 97.69 96.13 96.84 0.5M
2021-12-13 96.96 98.11 96.52 97.31 0.4M
2021-12-10 97.11 97.81 96.70 97.43 0.3M
2021-12-09 97.20 97.44 96.42 96.43 0.3M
2021-12-08 96.20 97.61 96.20 97.18 0.4M
2021-12-07 97.05 97.05 95.98 96.43 0.4M
2021-12-06 94.45 96.70 93.94 95.43 0.3M
2021-12-03 93.66 94.62 93.00 93.52 0.6M
2021-12-02 90.33 94.46 90.33 93.65 0.5M
2021-12-01 92.10 93.53 90.38 90.38 0.5M
2021-11-30 92.49 93.01 90.53 91.04 0.7M
2021-11-29 92.04 93.33 91.22 93.02 0.5M
2021-11-26 92.30 92.75 91.42 91.51 0.3M
2021-11-24 93.02 94.21 92.63 93.37 0.3M
2021-11-23 94.56 95.38 94.44 94.83 0.3M
2021-11-22 95.01 95.46 94.45 94.52 0.3M
2021-11-19 94.10 95.92 93.93 94.64 0.4M
2021-11-18 96.72 96.90 93.77 93.85 0.5M
2021-11-17 95.32 96.58 94.71 96.53 0.6M
2021-11-16 94.39 95.51 94.30 95.24 0.6M
2021-11-15 94.06 94.91 93.06 94.45 0.3M
2021-11-12 91.67 93.78 91.63 93.66 0.6M
2021-11-11 91.25 91.66 91.02 91.41 0.3M
2021-11-10 90.37 91.31 90.36 91.29 0.4M
2021-11-09 90.00 91.24 90.00 90.41 0.3M
2021-11-08 90.00 90.36 89.27 89.67 0.5M
2021-11-05 89.72 90.36 89.30 89.78 0.6M
2021-11-04 88.93 90.15 88.77 89.30 0.5M
2021-11-03 87.98 88.88 87.01 88.76 0.4M
2021-11-02 87.74 88.43 87.40 88.07 0.5M
2021-11-01 87.19 87.82 86.62 87.70 0.5M
2021-10-29 87.84 88.63 87.01 87.20 0.9M
2021-10-27 89.01 89.76 88.01 88.49 0.7M
2021-10-26 88.26 89.05 87.25 88.71 0.7M
2021-10-25 88.33 88.78 87.29 87.93 0.7M
2021-10-22 87.90 89.09 87.56 88.54 1.1M
2021-10-21 85.53 88.09 85.04 87.81 1.0M
2021-10-20 83.98 85.65 83.48 85.58 0.9M
2021-10-19 84.50 84.50 83.05 83.94 0.6M
2021-10-18 83.14 84.40 82.75 84.19 0.8M
2021-10-15 82.89 83.61 82.39 83.49 0.6M
2021-10-14 80.53 82.89 80.36 82.83 0.8M
2021-10-13 80.39 80.62 79.08 80.03 0.8M
2021-10-12 79.50 80.48 79.49 80.24 0.7M
2021-10-11 79.23 80.92 79.23 79.78 0.7M
2021-10-08 79.58 80.16 78.49 79.02 0.7M
2021-10-07 81.32 82.51 79.55 79.80 1.0M
2021-10-06 79.44 81.73 79.00 81.53 1.0M
2021-10-05 79.00 79.85 78.43 79.50 0.8M
2021-10-04 78.39 79.50 77.93 78.88 0.7M
2021-10-01 78.07 78.99 77.22 78.49 0.5M
2021-09-30 78.80 79.19 77.63 77.65 0.6M
2021-09-29 78.51 79.16 78.18 78.49 0.5M
2021-09-28 79.00 79.47 78.43 78.65 0.4M
2021-09-27 79.20 80.54 79.11 79.28 0.4M
2021-09-24 79.43 80.58 79.16 79.22 0.4M
2021-09-23 78.88 79.86 78.77 79.47 0.5M
2021-09-22 78.36 79.57 77.91 78.47 0.6M
2021-09-21 78.41 78.53 77.38 77.90 0.5M
2021-09-20 77.53 78.08 76.43 77.95 0.7M
2021-09-17 79.35 79.36 77.99 78.61 1.5M
2021-09-16 79.27 79.95 78.77 79.59 0.6M
2021-09-15 79.65 79.87 78.85 79.18 0.7M
2021-09-14 79.71 79.95 79.14 79.55 0.5M
2021-09-13 80.61 80.82 79.06 79.54 0.6M
2021-09-10 81.00 81.67 79.85 79.88 0.4M
2021-09-09 80.06 81.66 80.06 80.84 0.6M
2021-09-08 79.69 80.60 78.65 80.58 0.5M
2021-09-07 79.98 81.05 79.62 79.68 0.6M
2021-09-03 82.22 82.75 81.76 81.80 0.3M
2021-09-02 82.50 82.79 82.17 82.43 0.3M
2021-09-01 82.29 82.89 81.34 82.35 0.3M
2021-08-31 83.49 83.76 82.21 82.29 0.6M
2021-08-30 83.67 84.65 83.59 83.62 0.2M
2021-08-27 83.08 84.29 82.90 83.49 0.4M
2021-08-26 83.23 83.76 82.80 83.00 0.4M
2021-08-25 83.30 84.11 82.94 83.42 0.3M
2021-08-24 84.23 84.35 83.24 83.31 0.4M
2021-08-23 84.74 84.91 83.80 84.06 0.5M
2021-08-20 83.14 84.76 82.93 84.19 0.4M
2021-08-19 83.24 84.11 82.89 83.22 0.4M
2021-08-18 85.60 85.60 84.13 84.23 0.3M
2021-08-17 86.76 86.76 85.14 85.76 0.4M
2021-08-16 86.63 87.25 86.00 87.05 0.4M
2021-08-13 86.66 87.25 86.56 87.06 0.3M
2021-08-12 86.86 86.98 86.15 86.76 0.5M
2021-08-11 86.09 86.99 85.80 86.88 0.4M
2021-08-10 85.55 85.79 84.78 85.67 0.5M
2021-08-09 85.10 85.33 84.45 85.17 0.4M
2021-08-06 85.36 85.86 85.09 85.14 0.4M
2021-08-05 85.11 85.86 84.65 85.00 0.3M
2021-08-04 86.61 86.94 84.76 84.77 0.4M
2021-08-03 85.75 86.98 85.06 86.88 0.9M
2021-08-02 86.68 86.80 85.08 85.72 0.7M
2021-07-30 85.84 86.99 85.54 86.59 1.1M
2021-07-29 85.79 86.22 85.49 85.88 0.4M
2021-07-28 84.75 85.38 84.01 84.76 0.6M
2021-07-27 84.96 86.48 83.55 84.90 0.8M
2021-07-26 87.22 87.45 84.86 87.37 1.0M
2021-07-23 86.93 88.38 86.93 88.17 0.5M
2021-07-22 87.06 87.33 86.46 86.68 0.5M
2021-07-21 87.33 87.84 86.90 86.93 0.5M
2021-07-20 86.65 87.75 85.60 86.82 0.9M
2021-07-19 88.02 88.46 86.84 87.64 0.5M
2021-07-16 89.39 89.67 88.59 88.94 0.4M
2021-07-15 88.49 89.38 88.49 88.98 0.3M
2021-07-14 88.62 89.28 88.07 89.05 0.4M
2021-07-13 89.72 89.87 88.70 88.75 0.4M
2021-07-12 90.20 90.51 89.45 90.01 0.4M
2021-07-09 89.90 90.57 89.35 90.52 0.5M
2021-07-08 90.08 90.08 88.66 89.09 0.4M
2021-07-07 88.86 90.95 88.86 90.89 0.4M
2021-07-06 90.09 90.34 88.23 89.18 0.5M
2021-07-02 90.30 90.46 89.52 90.22 0.3M
2021-07-01 88.96 90.43 88.51 90.00 0.6M
2021-06-30 88.16 88.84 87.76 88.68 0.5M
2021-06-29 89.03 90.05 88.20 88.39 0.4M
2021-06-28 89.00 89.18 87.93 88.75 0.6M
2021-06-25 88.12 89.12 87.86 88.74 1.3M
2021-06-24 88.68 88.68 87.29 88.10 0.4M
2021-06-23 87.50 89.03 87.09 87.97 0.7M
2021-06-22 89.32 90.25 88.76 89.83 0.5M
2021-06-21 87.75 89.28 87.30 89.10 0.5M
2021-06-18 87.87 88.06 86.91 86.99 1.0M
2021-06-17 89.20 89.53 87.79 88.56 0.3M
2021-06-16 91.50 91.50 89.13 89.40 0.5M
2021-06-15 91.32 91.66 90.66 91.29 0.4M
2021-06-14 91.51 91.78 90.43 90.96 0.5M
2021-06-11 91.55 92.08 91.12 91.93 0.3M
2021-06-10 92.20 92.35 91.16 91.37 0.3M
2021-06-09 92.90 93.09 91.44 91.61 0.4M
2021-06-08 92.95 93.59 92.19 93.06 0.3M
2021-06-07 95.10 95.49 92.75 93.04 0.4M
2021-06-04 94.04 94.95 94.04 94.94 0.3M
2021-06-03 93.76 94.18 93.20 93.73 0.6M
2021-06-02 94.33 94.62 93.76 94.24 0.7M
2021-06-01 94.26 94.83 93.80 94.07 0.3M
2021-05-28 93.88 94.07 93.27 93.53 0.3M
2021-05-27 93.47 94.15 93.22 93.74 0.5M
2021-05-26 93.83 94.10 93.15 93.22 0.4M
2021-05-25 94.55 94.89 93.70 93.77 0.3M
2021-05-24 94.36 94.52 93.46 94.22 0.2M
2021-05-21 94.63 95.20 93.71 94.05 0.4M
2021-05-20 93.51 94.83 93.20 94.21 0.4M
2021-05-19 93.94 94.93 93.34 93.52 0.6M
2021-05-18 96.30 96.67 94.99 95.02 0.5M
2021-05-17 96.68 97.52 96.03 96.50 0.4M
2021-05-14 97.97 98.49 96.45 96.98 0.4M
2021-05-13 95.05 97.73 94.53 97.08 0.5M
2021-05-12 96.95 97.21 94.60 94.61 0.3M
2021-05-11 97.42 97.95 96.27 97.16 0.4M
2021-05-10 97.78 99.30 97.78 97.92 0.4M
2021-05-07 97.78 98.35 97.22 97.47 0.5M
2021-05-06 97.42 98.05 96.98 97.66 0.4M
2021-05-05 98.35 98.35 96.89 97.32 0.6M
2021-05-04 96.08 97.95 95.93 97.77 0.4M
2021-05-03 95.76 97.40 94.96 96.59 0.5M
2021-04-30 94.46 95.43 94.41 94.84 0.6M
2021-04-29 94.96 95.57 94.33 94.65 0.3M
2021-04-28 94.66 95.29 94.06 94.53 0.4M
2021-04-27 94.04 94.54 93.02 94.34 0.4M
2021-04-26 94.95 95.52 94.03 94.11 0.4M
2021-04-23 94.39 95.08 94.05 94.77 0.4M
2021-04-22 94.42 95.03 94.00 94.12 0.5M
2021-04-21 93.61 95.04 93.17 94.50 0.5M
2021-04-20 93.30 94.75 92.99 93.39 0.6M
2021-04-19 93.29 93.65 92.32 93.08 0.7M
2021-04-16 92.37 93.55 92.03 93.47 0.6M
2021-04-15 91.05 91.53 90.25 91.22 0.5M
2021-04-14 90.59 91.38 90.04 90.59 0.5M
2021-04-13 91.76 91.90 90.77 91.24 0.5M
2021-04-12 91.88 93.36 91.57 92.11 0.6M
2021-04-09 91.85 92.18 90.51 91.76 0.7M
2021-04-08 90.14 92.33 89.19 91.76 1.0M
2021-04-07 93.31 93.99 89.18 90.21 1.2M
2021-04-06 93.94 94.86 93.33 94.34 0.8M
2021-04-05 93.21 94.29 92.61 94.03 0.4M
2021-04-01 92.20 92.86 91.11 92.43 0.4M
2021-03-31 93.49 94.28 91.82 91.85 0.9M
2021-03-30 94.82 94.93 93.37 93.67 0.5M
2021-03-29 94.21 95.56 93.77 94.79 0.5M
2021-03-26 91.98 94.40 91.63 94.36 0.5M
2021-03-25 90.65 91.85 89.16 91.58 0.5M
2021-03-24 88.92 91.14 88.68 90.28 0.5M
2021-03-23 88.72 90.71 88.27 88.97 0.5M
2021-03-22 87.69 89.06 87.19 88.76 0.4M
2021-03-19 89.17 89.17 87.70 87.95 1.2M
2021-03-18 87.75 89.32 87.42 88.96 0.4M
2021-03-17 87.98 88.64 87.08 87.98 0.4M
2021-03-16 89.05 89.34 87.31 88.06 0.5M
2021-03-15 88.04 89.03 87.31 89.02 0.4M
2021-03-12 87.08 87.79 86.68 87.48 0.4M
2021-03-11 88.68 89.14 86.77 86.88 0.5M
2021-03-10 86.16 88.66 85.82 88.14 0.7M
2021-03-09 86.71 87.52 85.79 85.90 0.7M
2021-03-08 83.54 86.68 83.36 85.61 0.7M
2021-03-05 80.87 83.87 80.09 83.52 0.7M
2021-03-04 81.14 82.40 79.87 80.37 0.8M
2021-03-03 82.02 82.12 80.87 81.11 0.6M
2021-03-02 81.18 82.34 80.18 81.78 0.7M
2021-03-01 80.34 81.83 80.34 81.09 0.6M
2021-02-26 80.75 80.89 79.07 79.64 1.0M
2021-02-25 80.80 81.82 80.14 80.22 0.5M
2021-02-24 81.96 82.05 80.71 81.18 0.5M
2021-02-23 82.63 82.63 80.59 81.56 0.7M
2021-02-22 82.41 83.16 81.47 82.55 0.6M
2021-02-19 84.82 85.20 82.89 83.11 0.7M
2021-02-18 85.22 85.85 84.51 84.70 0.5M
2021-02-17 85.17 86.20 84.65 86.00 0.4M
2021-02-16 87.15 87.23 85.47 85.89 0.4M
2021-02-12 86.64 87.39 86.39 86.80 0.3M
2021-02-11 86.49 86.97 85.96 86.85 0.4M
2021-02-10 86.00 86.40 84.88 86.26 0.4M
2021-02-09 87.34 87.39 85.46 85.46 0.4M
2021-02-08 87.13 87.60 86.56 87.30 0.5M
2021-02-05 85.45 86.57 85.25 86.46 0.5M
2021-02-04 84.12 85.29 84.00 84.99 0.5M
2021-02-03 85.15 86.02 83.93 84.12 0.5M
2021-02-02 84.18 85.72 84.11 85.14 0.5M
2021-02-01 83.15 83.95 81.84 83.66 0.8M
2021-01-29 83.83 84.08 82.12 82.47 1.1M
2021-01-28 85.81 86.38 84.55 84.59 0.7M
2021-01-27 85.56 86.35 84.44 85.38 0.7M
2021-01-26 88.01 88.01 86.15 86.72 0.5M
2021-01-25 86.90 87.36 85.73 87.25 0.6M
2021-01-22 86.33 87.68 85.47 86.97 0.5M
2021-01-21 87.22 87.64 86.33 86.92 0.6M
2021-01-20 87.48 87.89 86.34 86.88 0.9M
2021-01-19 86.80 87.98 86.20 86.93 1.0M
2021-01-15 85.74 87.48 84.75 86.27 0.7M
2021-01-14 87.34 88.28 86.30 86.32 0.6M
2021-01-13 89.91 89.96 87.67 87.75 0.8M
2021-01-12 87.85 89.66 87.48 89.20 0.7M
2021-01-11 87.42 89.00 87.23 88.23 0.7M
2021-01-08 86.91 88.25 86.10 88.01 0.9M
2021-01-07 88.56 89.26 87.51 88.04 1.0M
2021-01-06 89.00 89.57 86.02 87.30 1.4M
2021-01-05 89.01 90.07 88.42 89.08 0.6M
2021-01-04 91.25 91.77 88.51 88.98 0.5M