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
2022-12-30 97.52 97.75 96.39 97.45 0.5M
2022-12-29 98.52 99.16 98.01 98.14 0.4M
2022-12-28 99.54 100.26 97.92 97.99 0.4M
2022-12-27 99.74 100.46 99.38 99.50 0.3M
2022-12-23 98.06 100.17 98.06 99.81 0.3M
2022-12-22 98.93 98.99 97.33 98.51 0.4M
2022-12-21 98.80 100.20 98.54 99.88 0.5M
2022-12-20 98.06 98.88 97.29 98.38 0.6M
2022-12-19 99.49 100.21 97.18 98.11 0.5M
2022-12-16 99.75 100.19 98.28 99.44 1.4M
2022-12-15 100.27 100.57 98.52 100.51 0.9M
2022-12-14 103.77 104.45 100.85 101.66 0.6M
2022-12-13 105.79 106.50 103.21 104.20 0.8M
2022-12-12 103.63 103.63 102.70 103.24 0.3M
2022-12-09 103.73 104.37 103.40 103.45 0.4M
2022-12-08 103.44 103.75 102.67 103.67 0.4M
2022-12-07 103.02 103.79 102.21 102.95 0.4M
2022-12-06 103.29 103.65 101.01 102.72 0.5M
2022-12-05 103.25 103.63 101.20 103.01 0.4M
2022-12-02 102.46 105.16 102.46 104.57 0.7M
2022-12-01 104.15 105.17 103.97 104.23 0.4M
2022-11-30 100.66 103.87 100.11 103.62 0.7M
2022-11-29 101.59 102.18 101.30 101.67 0.5M
2022-11-28 102.90 103.87 101.69 101.93 0.4M
2022-11-25 103.33 103.94 103.08 103.71 0.1M
2022-11-23 103.02 104.00 102.62 103.56 0.3M
2022-11-22 101.53 102.91 101.20 102.84 0.4M
2022-11-21 100.30 102.35 99.83 101.05 0.4M
2022-11-18 100.36 100.85 98.83 100.60 0.7M
2022-11-17 98.23 99.47 97.33 98.91 0.4M
2022-11-16 99.20 99.72 98.63 99.20 0.4M
2022-11-15 98.57 100.90 98.29 99.20 0.5M
2022-11-14 98.19 99.30 97.44 97.62 0.4M
2022-11-11 100.05 101.09 98.01 98.34 0.6M
2022-11-10 98.47 100.29 98.06 100.09 0.7M
2022-11-09 94.74 96.06 94.46 94.75 0.5M
2022-11-08 94.99 96.99 94.31 95.38 0.5M
2022-11-07 93.33 94.62 92.41 94.40 0.4M
2022-11-04 93.74 94.04 91.36 92.83 0.5M
2022-11-03 90.96 93.45 90.57 92.31 0.5M
2022-11-02 94.72 95.44 91.92 92.23 0.9M
2022-11-01 95.34 95.34 93.63 94.61 0.6M
2022-10-31 94.87 95.61 94.11 94.57 1.1M
2022-10-28 93.10 95.43 92.97 94.96 0.6M
2022-10-27 92.25 93.66 91.76 92.84 0.6M
2022-10-26 93.10 93.28 90.92 91.94 0.5M
2022-10-25 90.72 92.95 90.37 92.87 0.7M
2022-10-24 89.95 91.15 89.17 90.12 0.6M
2022-10-21 86.54 89.07 86.27 88.73 0.5M
2022-10-20 89.65 90.15 85.98 86.62 0.7M
2022-10-19 91.64 91.98 88.94 89.61 0.6M
2022-10-18 93.09 93.79 91.05 92.10 0.8M
2022-10-17 90.84 92.37 90.53 91.78 0.5M
2022-10-14 92.23 93.11 89.32 89.64 0.6M
2022-10-13 89.98 93.01 88.92 92.18 0.7M
2022-10-12 93.45 93.45 91.10 91.16 0.5M
2022-10-11 90.85 93.85 90.75 92.99 0.9M
2022-10-10 91.18 91.50 90.00 91.04 0.9M
2022-10-07 94.11 94.11 90.90 91.05 1.0M
2022-10-06 93.82 96.49 93.82 94.92 1.2M
2022-10-05 92.22 94.43 91.00 92.87 1.5M
2022-10-04 87.35 90.52 87.35 89.87 1.1M
2022-10-03 84.46 87.20 84.46 86.65 0.8M
2022-09-30 83.85 85.06 83.15 83.31 0.8M
2022-09-29 84.25 84.63 82.62 84.02 0.5M
2022-09-28 85.02 86.08 84.38 85.49 0.7M
2022-09-27 85.75 86.45 83.29 84.57 0.7M
2022-09-26 85.08 86.07 84.37 84.83 0.5M
2022-09-23 84.80 86.46 84.39 85.53 0.5M
2022-09-22 86.51 86.67 85.24 85.66 0.4M
2022-09-21 89.03 89.30 86.67 86.71 0.5M
2022-09-20 89.88 89.88 88.32 88.95 0.6M
2022-09-19 88.15 90.87 87.83 90.86 0.5M
2022-09-16 90.15 90.15 87.30 88.31 1.5M
2022-09-15 91.93 93.08 90.51 91.04 0.7M
2022-09-14 93.07 93.07 90.96 92.11 0.5M
2022-09-13 94.25 94.99 92.54 92.90 0.4M
2022-09-12 96.46 96.93 95.94 96.62 0.5M
2022-09-09 95.75 96.59 95.12 95.83 0.4M
2022-09-08 94.66 95.88 94.42 95.55 0.4M
2022-09-07 92.70 95.66 92.30 95.46 0.3M
2022-09-06 92.56 93.41 91.94 92.58 0.4M
2022-09-02 94.60 94.95 92.06 92.53 0.4M
2022-09-01 92.70 93.79 92.41 93.47 0.5M
2022-08-31 94.35 94.45 92.97 93.16 0.6M
2022-08-30 95.34 95.82 93.95 94.26 0.4M
2022-08-29 93.97 94.93 93.45 94.47 0.7M
2022-08-26 97.46 97.79 94.77 94.86 0.6M
2022-08-25 94.25 97.97 93.94 97.83 1.0M
2022-08-24 92.69 93.28 91.73 92.65 0.3M
2022-08-23 92.56 93.35 91.98 92.35 0.4M
2022-08-22 93.11 93.67 92.54 92.75 0.3M
2022-08-19 95.09 95.21 93.69 94.08 0.4M
2022-08-18 94.88 95.70 94.15 95.40 0.4M
2022-08-17 94.70 95.20 94.11 94.77 0.4M
2022-08-16 93.71 95.54 93.71 95.33 0.3M
2022-08-15 93.39 94.58 93.06 94.36 0.3M
2022-08-12 92.14 93.34 91.93 93.26 0.3M
2022-08-11 92.41 93.05 91.45 91.60 0.4M
2022-08-10 89.55 91.84 89.55 91.75 0.5M
2022-08-09 89.27 89.69 87.88 88.24 0.5M
2022-08-08 89.55 90.52 89.14 89.69 0.5M
2022-08-05 89.65 90.37 88.32 88.82 0.6M
2022-08-04 90.61 91.42 89.62 90.38 0.4M
2022-08-03 89.96 90.40 88.61 90.12 0.4M
2022-08-02 90.48 90.59 89.08 89.73 0.5M
2022-08-01 90.32 90.85 89.08 90.36 0.5M
2022-07-29 89.36 90.56 88.46 90.40 1.0M
2022-07-28 87.79 89.34 86.66 89.10 0.6M
2022-07-27 85.00 87.86 84.47 87.34 0.8M
2022-07-26 86.41 86.52 84.41 86.42 0.7M
2022-07-25 85.25 86.52 82.87 85.54 1.0M
2022-07-22 87.26 88.18 85.42 86.11 0.6M
2022-07-21 83.97 86.30 83.69 86.23 0.5M
2022-07-20 83.18 84.14 82.79 83.91 0.5M
2022-07-19 82.13 83.37 81.64 83.30 0.5M
2022-07-18 82.26 82.76 80.94 81.01 0.5M
2022-07-15 82.33 82.54 81.44 81.94 0.4M
2022-07-14 79.50 81.60 79.31 81.57 0.5M
2022-07-13 79.51 81.62 79.18 81.07 0.6M
2022-07-12 79.54 82.24 79.54 81.20 0.7M
2022-07-11 79.48 80.49 79.23 79.55 0.4M
2022-07-08 80.53 80.88 79.78 79.98 0.5M
2022-07-07 81.02 81.98 79.53 80.81 0.5M
2022-07-06 81.66 82.43 79.97 81.58 0.8M
2022-07-05 79.51 81.78 78.79 81.72 0.9M
2022-07-01 78.66 80.75 78.66 80.49 0.6M
2022-06-30 77.94 79.38 77.36 78.72 0.7M
2022-06-29 79.42 79.57 78.41 78.96 0.6M
2022-06-28 81.86 82.02 79.12 79.36 0.5M
2022-06-27 81.85 81.92 80.63 81.14 0.4M
2022-06-24 78.32 81.66 77.71 81.61 1.9M
2022-06-23 76.47 78.01 76.47 77.58 0.6M
2022-06-22 75.00 77.18 74.80 76.74 0.7M
2022-06-21 75.64 76.25 74.92 75.39 0.6M
2022-06-17 76.18 76.82 74.68 75.20 0.9M
2022-06-16 76.01 76.66 74.56 75.45 1.0M
2022-06-15 78.43 79.24 76.67 77.90 0.9M
2022-06-14 78.12 78.30 76.20 77.74 0.8M
2022-06-13 79.12 80.02 77.97 78.30 0.5M
2022-06-10 82.63 83.05 80.82 80.87 0.6M
2022-06-09 85.49 87.33 84.49 84.50 0.7M
2022-06-08 88.29 88.69 85.80 86.43 0.5M
2022-06-07 87.54 89.25 87.29 88.98 0.6M
2022-06-06 87.80 89.07 87.55 88.37 0.5M
2022-06-03 88.16 88.95 87.30 87.95 0.4M
2022-06-02 87.51 88.86 86.81 88.83 0.6M
2022-06-01 88.51 88.51 86.02 86.77 0.6M
2022-05-31 90.23 90.59 87.64 88.10 0.9M
2022-05-27 89.68 90.94 89.38 90.89 0.3M
2022-05-26 87.86 89.28 87.86 88.87 0.4M
2022-05-25 85.19 87.24 85.19 86.70 0.4M
2022-05-24 85.59 85.78 83.59 85.32 0.3M
2022-05-23 85.16 86.01 84.36 85.72 0.6M
2022-05-20 85.33 85.66 82.40 84.36 0.4M
2022-05-19 83.22 85.54 83.17 84.64 0.4M
2022-05-18 85.67 85.93 84.03 84.19 0.4M
2022-05-17 85.70 86.91 85.01 86.88 0.5M
2022-05-16 83.68 84.80 81.83 84.02 0.4M
2022-05-13 84.67 85.22 83.51 84.24 0.4M
2022-05-12 83.23 84.93 82.34 84.18 0.5M
2022-05-11 82.85 85.74 82.85 83.55 0.5M
2022-05-10 85.92 86.38 82.92 83.77 0.6M
2022-05-09 83.14 85.97 83.14 84.94 0.5M
2022-05-06 83.95 84.70 82.57 84.36 0.6M
2022-05-05 86.13 87.04 84.23 84.89 0.5M
2022-05-04 84.46 87.18 83.87 87.01 0.5M
2022-05-03 84.39 85.72 83.87 84.59 0.5M
2022-05-02 82.92 85.22 82.38 84.04 0.5M
2022-04-29 85.64 86.17 82.66 82.90 1.1M
2022-04-28 84.59 86.04 83.58 86.02 0.5M
2022-04-27 83.83 85.49 83.46 84.31 0.6M
2022-04-26 84.89 86.40 82.85 83.60 0.7M
2022-04-25 85.16 85.19 82.46 84.58 0.8M
2022-04-22 86.93 87.37 85.26 85.35 0.6M
2022-04-21 88.88 89.74 87.21 87.43 0.4M
2022-04-20 87.83 89.10 87.80 88.22 0.5M
2022-04-19 84.76 87.52 84.76 87.34 0.4M
2022-04-18 86.21 86.85 84.37 84.70 0.5M
2022-04-14 86.98 87.64 86.36 86.40 0.5M
2022-04-13 85.43 86.73 84.74 86.65 0.4M
2022-04-12 86.37 87.57 85.23 85.75 0.7M
2022-04-11 85.65 88.27 85.65 86.32 0.7M
2022-04-08 86.40 87.13 85.35 85.59 0.7M
2022-04-07 86.62 87.66 85.30 86.42 0.9M
2022-04-06 84.76 87.64 84.23 87.16 1.3M
2022-04-05 83.47 84.19 82.76 83.12 1.1M
2022-04-04 82.38 84.02 81.78 83.48 0.9M
2022-04-01 82.02 82.67 81.12 82.66 1.2M
2022-03-31 82.49 82.66 81.30 81.44 0.7M
2022-03-30 83.65 83.72 81.83 82.49 0.7M
2022-03-29 82.05 84.66 81.72 83.87 1.0M
2022-03-28 80.70 81.26 79.66 81.26 0.5M
2022-03-25 79.84 81.17 79.65 80.52 0.6M
2022-03-24 80.08 80.33 79.05 79.88 1.0M
2022-03-23 80.60 80.84 78.75 79.24 0.8M
2022-03-22 82.13 82.26 80.69 81.02 0.6M
2022-03-21 82.61 83.56 81.44 81.94 0.4M
2022-03-18 81.50 82.92 80.56 82.77 0.8M
2022-03-17 81.33 82.63 80.59 82.20 0.5M
2022-03-16 81.82 83.85 80.67 82.01 0.5M
2022-03-15 80.07 81.70 79.72 81.42 0.7M
2022-03-14 79.24 81.09 78.91 79.50 0.6M
2022-03-11 79.73 79.88 78.71 78.73 0.5M
2022-03-10 78.37 79.50 78.37 79.29 0.4M
2022-03-09 77.81 79.99 77.41 79.35 0.6M
2022-03-08 77.15 78.84 75.11 76.06 0.9M
2022-03-07 80.88 80.88 76.63 76.89 0.7M
2022-03-04 81.05 81.83 80.42 81.38 0.5M
2022-03-03 83.86 83.97 81.75 82.38 0.5M
2022-03-02 82.00 83.81 81.12 83.06 0.6M
2022-03-01 84.19 84.62 80.88 81.81 0.7M
2022-02-28 84.40 85.43 83.74 84.57 0.7M
2022-02-25 82.63 85.59 82.47 85.58 0.5M
2022-02-24 81.81 82.74 81.00 82.39 0.6M
2022-02-23 85.61 85.77 83.05 83.27 0.4M
2022-02-22 85.63 86.50 84.45 85.06 0.3M
2022-02-18 86.44 87.30 85.71 86.20 0.4M
2022-02-17 86.25 87.18 85.45 86.20 0.4M
2022-02-16 85.79 87.03 85.32 86.69 0.4M
2022-02-15 85.09 86.29 85.09 85.85 0.4M
2022-02-14 85.21 85.91 84.00 84.54 0.5M
2022-02-11 86.08 86.91 84.90 85.18 0.4M
2022-02-10 86.19 88.11 85.81 86.19 0.5M
2022-02-09 88.15 89.14 86.53 87.13 1.0M
2022-02-08 87.00 87.40 86.57 87.29 0.4M
2022-02-07 86.51 87.45 86.11 86.59 0.4M
2022-02-04 87.17 87.58 86.19 86.44 0.5M
2022-02-03 88.85 89.30 87.47 87.75 0.5M
2022-02-02 88.60 89.71 87.52 89.00 0.5M
2022-02-01 88.98 89.59 87.58 88.51 0.6M
2022-01-31 86.83 88.62 86.75 88.61 1.3M
2022-01-28 86.83 87.61 84.94 87.60 0.8M
2022-01-27 88.76 89.64 86.59 86.93 0.6M
2022-01-26 89.48 89.82 87.63 88.28 0.6M
2022-01-25 88.17 89.29 87.23 88.65 0.8M
2022-01-24 87.07 89.61 86.13 89.26 0.9M
2022-01-21 88.85 89.51 87.62 88.31 1.0M
2022-01-20 90.49 91.51 88.60 88.83 0.5M
2022-01-19 91.72 91.72 90.23 90.53 0.6M
2022-01-18 91.08 91.67 89.02 90.93 0.6M
2022-01-14 90.89 92.07 90.00 91.75 1.0M
2022-01-13 91.75 92.95 91.30 91.70 0.5M
2022-01-12 93.75 94.00 91.76 92.02 0.5M
2022-01-11 92.52 93.80 91.40 93.27 0.6M
2022-01-10 91.56 92.10 90.10 91.94 0.9M
2022-01-07 93.92 93.92 91.30 91.96 1.0M
2022-01-06 96.78 97.09 94.06 94.36 0.8M
2022-01-05 96.77 99.97 95.01 97.44 1.0M
2022-01-04 98.12 98.86 96.89 97.11 0.8M
2022-01-03 100.84 101.48 97.66 98.35 0.5M