Stock Ticker
- (403360) 라피치
- Description: 기업개요
동사는 2005년 설립, 2021년 코넥스 상장된 Conversational AI 기술 기업으로 AI 상담, AI 비서, 목소리 인증AI 등의 서비스를 제공함.
ConvAIv1.0 제품군으로 다양한 커뮤니케이션 환경과 AI솔루션을 안정적으로 연동하고 있음.
약 20년간의 컨택센터 인프라 및 음성 기술 노하우를 바탕으로 NLU 기반 음성봇 서비스까지 모든 기술을 보유하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 7,800 | 8,800 | 8,970 | 7,800 |
| 20251230 | 7,800 | 7,800 | 7,800 | 7,800 |
| 20251229 | 0 | 7,800 | 0 | 0 |
| 20251226 | 0 | 7,800 | 0 | 0 |
| 20251224 | 0 | 7,800 | 0 | 0 |
| 20251223 | 0 | 7,800 | 0 | 0 |
| 20251222 | 7,800 | 7,800 | 7,800 | 7,800 |
| 20251219 | 7,600 | 7,600 | 7,600 | 7,600 |
| 20251215 | 7,600 | 7,600 | 7,600 | 7,600 |
| 20251204 | 7,800 | 7,800 | 7,800 | 7,800 |
| 20251203 | 7,500 | 7,450 | 7,500 | 7,450 |
| 20251202 | 7,600 | 7,550 | 7,600 | 7,550 |
| 20251201 | 8,000 | 7,600 | 8,800 | 7,600 |
| 20251128 | 7,190 | 7,930 | 7,930 | 7,190 |
| 20251127 | 7,200 | 6,900 | 7,200 | 6,840 |
| 20251126 | 8,000 | 6,840 | 8,300 | 6,840 |
| 20251125 | 8,600 | 8,000 | 8,800 | 7,800 |
| 20251124 | 8,400 | 8,300 | 8,400 | 8,300 |
| 20251121 | 8,600 | 8,600 | 8,600 | 8,600 |
| 20251120 | 8,500 | 8,800 | 8,800 | 8,500 |
| 20251118 | 8,600 | 8,600 | 8,600 | 8,600 |
| 20251117 | 9,200 | 8,980 | 9,200 | 8,800 |
| 20251114 | 8,400 | 9,500 | 9,500 | 8,400 |
| 20251113 | 8,400 | 8,600 | 8,600 | 8,400 |
| 20251112 | 8,500 | 8,450 | 8,500 | 8,450 |
| 20251111 | 9,000 | 8,500 | 9,100 | 8,500 |
| 20251110 | 9,000 | 9,200 | 9,600 | 9,000 |
| 20251107 | 8,900 | 8,800 | 8,900 | 8,700 |
| 20251105 | 9,090 | 9,090 | 9,090 | 9,090 |
| 20251104 | 8,900 | 9,090 | 9,090 | 8,830 |
| 20251103 | 9,200 | 9,200 | 9,200 | 9,200 |
| 20251031 | 8,390 | 9,000 | 9,000 | 8,390 |
| 20251030 | 8,000 | 8,390 | 8,800 | 7,600 |
| 20251029 | 8,800 | 8,780 | 9,100 | 7,730 |
| 20251028 | 9,090 | 9,090 | 9,090 | 9,080 |
| 20251027 | 8,800 | 9,100 | 9,150 | 8,800 |
| 20251024 | 9,150 | 9,110 | 9,150 | 8,920 |
| 20251023 | 9,120 | 9,120 | 9,120 | 9,120 |
| 20251022 | 8,000 | 9,150 | 9,200 | 8,000 |
| 20251021 | 8,000 | 8,000 | 8,000 | 8,000 |
| 20251020 | 7,800 | 7,970 | 8,000 | 7,800 |
| 20251017 | 7,700 | 7,600 | 8,000 | 7,600 |
| 20251016 | 7,600 | 7,600 | 7,600 | 7,600 |
| 20251015 | 8,000 | 7,650 | 8,350 | 7,650 |
| 20251014 | 8,370 | 8,370 | 8,370 | 8,370 |
| 20251013 | 7,200 | 7,300 | 7,300 | 6,800 |
| 20251010 | 8,120 | 7,400 | 8,120 | 7,400 |
| 20251002 | 6,020 | 8,130 | 8,130 | 6,020 |
| 20251001 | 7,080 | 7,080 | 7,080 | 7,080 |
| 20250929 | 6,000 | 6,350 | 6,350 | 6,000 |
| 20250926 | 6,390 | 6,380 | 6,390 | 6,000 |
| 20250925 | 5,800 | 5,790 | 5,800 | 5,790 |
| 20250924 | 5,400 | 6,190 | 6,190 | 5,200 |
| 20250923 | 5,200 | 5,880 | 5,880 | 4,850 |
| 20250922 | 5,400 | 5,400 | 5,400 | 4,900 |
| 20250919 | 4,700 | 5,400 | 5,400 | 4,700 |
| 20250918 | 4,900 | 4,900 | 4,900 | 4,600 |
| 20250917 | 4,800 | 4,890 | 4,890 | 4,800 |
| 20250916 | 4,500 | 4,800 | 4,800 | 4,500 |
| 20250915 | 4,100 | 4,500 | 4,500 | 4,100 |
| 20250912 | 4,080 | 4,100 | 4,300 | 3,960 |
| 20250911 | 4,600 | 4,080 | 4,600 | 4,080 |
| 20250910 | 4,850 | 4,800 | 4,850 | 4,800 |
| 20250909 | 4,980 | 4,880 | 4,980 | 4,650 |
| 20250905 | 4,960 | 4,980 | 4,980 | 4,960 |
| 20250904 | 4,980 | 4,975 | 4,980 | 4,975 |
| 20250903 | 5,080 | 5,000 | 5,080 | 5,000 |
| 20250902 | 4,800 | 5,090 | 5,090 | 4,800 |
| 20250901 | 4,920 | 5,000 | 5,000 | 4,920 |
| 20250829 | 4,900 | 4,990 | 5,000 | 4,800 |
| 20250828 | 5,070 | 5,000 | 5,400 | 4,930 |
| 20250827 | 5,100 | 5,300 | 5,300 | 5,100 |
| 20250826 | 5,400 | 5,380 | 5,400 | 5,000 |
| 20250825 | 5,140 | 5,190 | 5,390 | 5,140 |
| 20250822 | 5,980 | 5,100 | 5,980 | 5,100 |
| 20250821 | 6,000 | 5,990 | 6,200 | 5,800 |
| 20250820 | 5,990 | 5,990 | 5,990 | 5,990 |
| 20250819 | 5,720 | 5,990 | 6,000 | 5,600 |
| 20250818 | 6,440 | 5,670 | 6,440 | 5,460 |
| 20250814 | 6,250 | 6,390 | 6,390 | 6,250 |
| 20250813 | 6,200 | 6,400 | 6,400 | 6,200 |
| 20250812 | 6,190 | 6,190 | 6,190 | 6,100 |
| 20250811 | 6,610 | 5,990 | 6,610 | 5,800 |
| 20250808 | 6,800 | 6,800 | 6,800 | 6,600 |
| 20250807 | 6,610 | 6,870 | 6,880 | 6,600 |
| 20250806 | 7,200 | 6,890 | 7,200 | 6,680 |
| 20250805 | 6,800 | 7,400 | 7,800 | 6,800 |
| 20250804 | 6,790 | 6,800 | 6,800 | 6,790 |
| 20250801 | 7,200 | 6,800 | 7,200 | 6,800 |
| 20250731 | 6,800 | 7,400 | 7,990 | 6,800 |
| 20250729 | 6,800 | 6,990 | 6,990 | 6,800 |
| 20250725 | 6,700 | 6,880 | 6,880 | 6,600 |
| 20250724 | 6,700 | 6,900 | 6,900 | 6,680 |
| 20250723 | 6,850 | 6,900 | 6,990 | 6,650 |
| 20250721 | 7,180 | 7,180 | 7,180 | 7,180 |
| 20250718 | 6,810 | 7,190 | 7,190 | 6,810 |
| 20250717 | 7,400 | 7,190 | 7,400 | 7,000 |
| 20250716 | 6,900 | 7,760 | 7,760 | 6,900 |
| 20250715 | 6,990 | 6,800 | 7,090 | 6,800 |
| 20250714 | 6,990 | 6,990 | 6,990 | 6,990 |
| 20250711 | 6,990 | 6,990 | 6,990 | 6,990 |
| 20250710 | 6,810 | 6,940 | 6,940 | 6,800 |
| 20250709 | 7,000 | 6,800 | 7,000 | 6,800 |
| 20250708 | 6,990 | 6,980 | 6,990 | 6,980 |
| 20250707 | 6,800 | 6,990 | 6,990 | 6,800 |
| 20250704 | 6,990 | 7,150 | 7,170 | 6,800 |
| 20250703 | 6,710 | 6,890 | 6,890 | 6,700 |
| 20250630 | 6,990 | 6,980 | 6,990 | 6,800 |
| 20250627 | 6,800 | 6,800 | 6,800 | 6,800 |
| 20250626 | 6,800 | 6,800 | 6,800 | 6,600 |
| 20250625 | 6,900 | 6,900 | 6,900 | 6,900 |
| 20250624 | 6,910 | 6,900 | 6,910 | 6,900 |
| 20250623 | 7,190 | 7,100 | 7,600 | 6,370 |
| 20250619 | 6,610 | 7,100 | 7,100 | 6,590 |
| 20250618 | 6,800 | 6,780 | 6,890 | 6,780 |
| 20250617 | 6,810 | 6,800 | 7,100 | 6,120 |
| 20250616 | 7,100 | 7,100 | 7,100 | 7,100 |
| 20250612 | 7,000 | 7,100 | 7,100 | 6,740 |
| 20250611 | 7,000 | 7,200 | 7,590 | 6,630 |
| 20250610 | 6,620 | 6,990 | 6,990 | 6,620 |
| 20250609 | 7,000 | 6,990 | 7,190 | 6,720 |
| 20250605 | 6,980 | 7,000 | 7,000 | 6,900 |
| 20250604 | 6,930 | 7,000 | 7,190 | 6,800 |
| 20250602 | 6,970 | 6,940 | 6,970 | 6,940 |
| 20250530 | 6,910 | 6,900 | 6,910 | 6,900 |
| 20250529 | 7,030 | 7,020 | 7,030 | 7,020 |
| 20250528 | 7,050 | 7,050 | 7,050 | 7,050 |
| 20250527 | 7,090 | 7,090 | 7,090 | 7,080 |
| 20250523 | 7,100 | 7,100 | 7,100 | 7,100 |
| 20250522 | 7,130 | 7,000 | 7,130 | 7,000 |
| 20250521 | 7,150 | 7,150 | 7,150 | 7,000 |
| 20250520 | 7,190 | 7,190 | 7,190 | 7,190 |
| 20250519 | 7,350 | 7,300 | 7,350 | 7,000 |
| 20250516 | 7,380 | 7,380 | 7,380 | 7,380 |
| 20250515 | 7,370 | 7,370 | 7,370 | 7,100 |
| 20250514 | 7,190 | 7,370 | 7,370 | 7,190 |
| 20250513 | 7,160 | 7,160 | 7,160 | 7,160 |
| 20250512 | 7,000 | 7,180 | 7,180 | 7,000 |
| 20250509 | 7,800 | 7,400 | 7,800 | 7,010 |
| 20250508 | 8,000 | 8,100 | 8,200 | 7,000 |
| 20250507 | 8,690 | 8,200 | 8,690 | 7,200 |
| 20250502 | 7,570 | 7,590 | 7,590 | 7,570 |
| 20250430 | 7,590 | 7,590 | 7,590 | 7,590 |
| 20250428 | 7,400 | 7,780 | 7,780 | 7,400 |
| 20250424 | 7,390 | 7,600 | 7,990 | 7,390 |
| 20250423 | 7,390 | 7,390 | 7,390 | 7,390 |
| 20250418 | 7,330 | 7,330 | 7,330 | 7,330 |
| 20250417 | 7,400 | 7,190 | 7,400 | 7,000 |
| 20250416 | 7,400 | 6,780 | 7,500 | 6,780 |
| 20250415 | 7,740 | 7,740 | 7,740 | 7,740 |
| 20250414 | 7,600 | 7,740 | 7,950 | 7,500 |
| 20250411 | 7,600 | 7,500 | 7,600 | 6,800 |
| 20250409 | 7,800 | 7,990 | 8,000 | 7,600 |
| 20250408 | 7,790 | 8,190 | 8,190 | 7,790 |
| 20250404 | 7,790 | 7,790 | 7,790 | 7,790 |
| 20250403 | 7,790 | 7,790 | 7,790 | 7,790 |
| 20250327 | 7,790 | 7,790 | 7,790 | 7,790 |
| 20250326 | 7,780 | 7,760 | 7,780 | 7,760 |
| 20250325 | 7,600 | 7,780 | 7,780 | 7,600 |
| 20250324 | 7,890 | 7,890 | 7,890 | 7,890 |
| 20250320 | 7,990 | 7,890 | 7,990 | 7,400 |
| 20250318 | 7,950 | 7,950 | 7,950 | 7,950 |
| 20250317 | 7,940 | 7,980 | 7,980 | 7,720 |
| 20250314 | 7,990 | 7,990 | 7,990 | 7,990 |
| 20250313 | 7,500 | 7,890 | 7,890 | 7,500 |
| 20250312 | 7,700 | 7,690 | 7,700 | 7,600 |
| 20250311 | 8,400 | 7,530 | 8,400 | 7,500 |
| 20250310 | 8,700 | 8,700 | 8,700 | 8,400 |
| 20250307 | 8,400 | 8,700 | 8,700 | 8,000 |
| 20250306 | 8,800 | 8,800 | 8,800 | 8,800 |
| 20250305 | 8,600 | 8,800 | 8,800 | 8,600 |
| 20250304 | 8,400 | 8,400 | 8,900 | 8,400 |
| 20250228 | 9,200 | 8,400 | 10,580 | 8,100 |
| 20250227 | 9,200 | 9,200 | 9,200 | 9,200 |
| 20250226 | 9,200 | 9,190 | 9,200 | 9,190 |
| 20250225 | 9,400 | 9,000 | 9,400 | 9,000 |
| 20250224 | 9,400 | 9,500 | 9,500 | 9,400 |
| 20250221 | 9,600 | 9,400 | 9,600 | 9,400 |
| 20250219 | 9,600 | 9,600 | 9,600 | 9,600 |
| 20250218 | 9,600 | 9,600 | 9,600 | 9,600 |
| 20250217 | 9,400 | 9,600 | 9,600 | 9,400 |
| 20250214 | 9,400 | 9,400 | 9,400 | 9,400 |
| 20250213 | 9,800 | 9,400 | 9,800 | 9,400 |
| 20250211 | 11,000 | 11,880 | 11,880 | 10,030 |
| 20250210 | 9,840 | 11,790 | 11,790 | 9,600 |
| 20250207 | 9,800 | 10,290 | 10,290 | 9,800 |
| 20250206 | 9,800 | 10,290 | 10,290 | 9,800 |
| 20250205 | 9,000 | 10,020 | 10,020 | 9,000 |
| 20250204 | 9,000 | 9,000 | 9,000 | 9,000 |
| 20250131 | 9,200 | 9,000 | 9,970 | 8,100 |
| 20250124 | 8,910 | 9,200 | 9,200 | 8,910 |
| 20250123 | 9,500 | 9,000 | 9,800 | 9,000 |
| 20250122 | 10,000 | 9,700 | 10,000 | 9,600 |
| 20250121 | 10,000 | 10,000 | 10,000 | 10,000 |
| 20250120 | 10,490 | 9,990 | 11,430 | 9,800 |
| 20250117 | 8,600 | 9,990 | 10,020 | 8,300 |
| 20250116 | 9,190 | 8,800 | 9,190 | 8,800 |
| 20250115 | 8,910 | 8,910 | 8,910 | 8,910 |
| 20250114 | 8,990 | 9,190 | 9,190 | 8,990 |
| 20250113 | 9,200 | 9,000 | 9,200 | 8,800 |
| 20250110 | 8,990 | 8,810 | 9,190 | 8,810 |
| 20250109 | 8,790 | 8,990 | 8,990 | 8,790 |
| 20250107 | 8,790 | 8,800 | 8,800 | 8,790 |
| 20250106 | 8,780 | 8,790 | 8,790 | 8,780 |
| 20250103 | 8,400 | 8,790 | 8,790 | 8,400 |
| 20250102 | 8,800 | 8,600 | 8,800 | 8,600 |