시장 데이터를 불러오는 중
전체 종목
RBB Bancorp - Common Stock 과거 주가
RBB Bancorp - Common Stock · RBB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RBB Bancorp - Common Stock · RBB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,616 | ₩34,777 | ₩33,938 | ₩34,093 | -1.51% | 8.5만 |
| 2026.10.08 | ₩34,414 | ₩35,018 | ₩34,388 | ₩34,709 | +0.86% | 7만 |
| 2026.10.07 | ₩34,589 | ₩34,911 | ₩34,468 | ₩34,683 | +0.27% | 10만 |
| 2026.10.06 | ₩35,259 | ₩35,420 | ₩34,877 | ₩35,005 | -0.72% | 6.7만 |
| 2026.10.05 | ₩35,165 | ₩35,233 | ₩34,750 | ₩35,165 | 0.00% | 7.4만 |
| 2026.10.02 | ₩35,393 | ₩35,970 | ₩34,884 | ₩35,125 | -0.76% | 9.4만 |
| 2026.10.01 | ₩34,750 | ₩35,233 | ₩34,113 | ₩35,165 | +1.20% | 8.2만 |
| 2026.09.30 | ₩35,125 | ₩35,246 | ₩34,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,911 |
| -0.61% |
| 8.3만 |
| 2026.09.29 | ₩35,393 | ₩35,501 | ₩34,777 | ₩35,018 | -1.06% | 8.4만 |
|---|
| 2026.09.28 | ₩35,501 | ₩35,689 | ₩35,300 | ₩35,313 | -0.53% | 9.3만 |
|---|
| 2026.09.25 | ₩35,474 | ₩35,863 | ₩35,427 | ₩35,648 | +0.49% | 8.9만 |
|---|
| 2026.09.24 | ₩35,340 | ₩35,628 | ₩35,206 | ₩35,474 | +0.38% | 9.8만 |
|---|
| 2026.09.23 | ₩35,729 | ₩35,876 | ₩35,233 | ₩35,246 | -1.35% | 11.5만 |
|---|
| 2026.09.22 | ₩36,104 | ₩36,453 | ₩35,635 | ₩35,930 | -0.48% | 12만 |
|---|
| 2026.09.21 | ₩35,809 | ₩36,064 | ₩35,756 | ₩35,876 | +0.19% | 8.3만 |
|---|
| 2026.09.18 | ₩35,782 | ₩36,004 | ₩35,474 | ₩35,809 | +0.07% | 29.6만 |
|---|
| 2026.09.17 | ₩36,104 | ₩36,882 | ₩35,648 | ₩35,782 | -0.89% | 8.9만 |
|---|
| 2026.09.16 | ₩36,064 | ₩36,064 | ₩35,273 | ₩35,729 | -0.93% | 12.2만 |
|---|
| 2026.09.15 | ₩36,077 | ₩36,373 | ₩35,414 | ₩35,863 | -0.59% | 9만 |
|---|
| 2026.09.14 | ₩35,595 | ₩36,198 | ₩35,595 | ₩35,769 | +0.49% | 8.4만 |
|---|
| 2026.09.11 | ₩36,158 | ₩36,158 | ₩35,541 | ₩35,608 | -1.52% | 6.6만 |
|---|
| 2026.09.10 | ₩35,152 | ₩35,782 | ₩35,112 | ₩35,782 | +1.79% | 5.4만 |
|---|
| 2026.09.09 | ₩35,554 | ₩35,782 | ₩34,857 | ₩35,380 | -0.49% | 10.2만 |
|---|
| 2026.09.08 | ₩36,091 | ₩36,601 | ₩35,427 | ₩35,635 | -1.26% | 7.3만 |
|---|
| 2026.09.04 | ₩35,621 | ₩36,433 | ₩35,621 | ₩36,305 | +1.92% | 4.5만 |
|---|
| 2026.09.03 | ₩35,849 | ₩35,883 | ₩35,407 | ₩35,769 | -0.22% | 9.2만 |
|---|
| 2026.09.02 | ₩34,696 | ₩35,507 | ₩34,696 | ₩35,407 | +2.05% | 11.5만 |
|---|
| 2026.09.01 | ₩34,696 | ₩35,072 | ₩33,985 | ₩34,696 | 0.00% | 9.3만 |
|---|
| 2026.08.31 | ₩35,018 | ₩35,206 | ₩34,803 | ₩34,803 | -0.61% | 6.4만 |
|---|
| 2026.08.28 | ₩35,219 | ₩35,575 | ₩34,937 | ₩35,239 | +0.06% | 5.8만 |
|---|
| 2026.08.27 | ₩35,340 | ₩35,595 | ₩34,830 | ₩35,192 | -0.42% | 11만 |
|---|
| 2026.08.26 | ₩35,675 | ₩35,675 | ₩35,286 | ₩35,353 | -0.90% | 6.2만 |
|---|
| 2026.08.25 | ₩35,621 | ₩35,675 | ₩35,367 | ₩35,541 | -0.23% | 5.9만 |
|---|
| 2026.08.24 | ₩35,796 | ₩36,238 | ₩35,554 | ₩35,662 | -0.37% | 5.8만 |
|---|
| 2026.08.21 | ₩35,836 | ₩35,836 | ₩35,353 | ₩35,729 | -0.30% | 9.1만 |
|---|
| 2026.08.20 | ₩35,206 | ₩35,662 | ₩34,870 | ₩35,662 | +1.30% | 6.9만 |
|---|
| 2026.08.19 | ₩36,735 | ₩36,922 | ₩35,380 | ₩35,407 | -3.61% | 11.6만 |
|---|
| 2026.08.18 | ₩36,668 | ₩36,949 | ₩36,218 | ₩36,547 | -0.33% | 13.7만 |
|---|
| 2026.08.17 | ₩36,829 | ₩36,989 | ₩36,413 | ₩36,641 | -0.51% | 9.4만 |
|---|
| 2026.08.14 | ₩36,855 | ₩37,204 | ₩36,627 | ₩37,003 | +0.40% | 7.4만 |
|---|
| 2026.08.13 | ₩36,815 | ₩36,922 | ₩36,651 | ₩36,909 | +0.26% | 10만 |
|---|
| 2026.08.12 | ₩36,346 | ₩36,668 | ₩36,131 | ₩36,641 | +0.81% | 12.6만 |
|---|
| 2026.08.11 | ₩35,621 | ₩36,399 | ₩35,353 | ₩36,346 | +2.03% | 12.2만 |
|---|
| 2026.08.10 | ₩35,823 | ₩36,547 | ₩35,326 | ₩35,514 | -0.86% | 13.2만 |
|---|
| 2026.08.07 | ₩35,849 | ₩36,010 | ₩35,420 | ₩35,943 | +0.26% | 11만 |
|---|
| 2026.08.06 | ₩36,373 | ₩36,413 | ₩35,756 | ₩35,957 | -1.14% | 20.9만 |
|---|
| 2026.08.05 | ₩36,091 | ₩36,487 | ₩35,715 | ₩36,024 | -0.19% | 12.8만 |
|---|
| 2026.08.04 | ₩35,621 | ₩36,118 | ₩35,420 | ₩35,957 | +0.94% | 13.1만 |
|---|
| 2026.08.03 | ₩35,662 | ₩35,896 | ₩35,326 | ₩35,581 | -0.23% | 26.3만 |
|---|
| 2026.07.31 | ₩35,139 | ₩35,507 | ₩34,803 | ₩35,367 | +0.65% | 20.5만 |
|---|
| 2026.07.30 | ₩35,326 | ₩35,635 | ₩35,045 | ₩35,219 | -0.30% | 12.1만 |
|---|
| 2026.07.29 | ₩35,621 | ₩36,339 | ₩35,257 | ₩35,353 | -0.75% | 20.9만 |
|---|
| 2026.07.28 | ₩35,689 | ₩36,091 | ₩35,514 | ₩35,621 | -0.19% | 15.6만 |
|---|
| 2026.07.27 | ₩35,447 | ₩35,729 | ₩35,179 | ₩35,621 | +0.49% | 17.7만 |
|---|
| 2026.07.24 | ₩35,286 | ₩35,957 | ₩34,911 | ₩35,246 | -0.11% | 12.5만 |
|---|
| 2026.07.23 | ₩35,353 | ₩35,444 | ₩34,649 | ₩35,353 | 0.00% | 15.1만 |
|---|
| 2026.07.22 | ₩35,393 | ₩35,977 | ₩34,173 | ₩35,474 | +0.23% | 24만 |
|---|
| 2026.07.21 | ₩35,621 | ₩35,849 | ₩34,240 | ₩35,715 | +0.26% | 32.7만 |
|---|
| 2026.07.20 | ₩36,346 | ₩37,137 | ₩35,709 | ₩35,863 | -1.33% | 17.7만 |
|---|
| 2026.07.17 | ₩37,070 | ₩37,352 | ₩36,198 | ₩36,292 | -2.10% | 36.4만 |
|---|
| 2026.07.16 | ₩36,554 | ₩37,875 | ₩36,554 | ₩37,419 | +2.37% | 18.2만 |
|---|
| 2026.07.15 | ₩36,426 | ₩36,936 | ₩35,635 | ₩36,560 | +0.37% | 21.6만 |
|---|
| 2026.07.14 | ₩36,815 | ₩37,282 | ₩36,185 | ₩36,332 | -1.31% | 23.1만 |
|---|
| 2026.07.13 | ₩35,809 | ₩36,674 | ₩35,809 | ₩36,560 | +2.10% | 22.7만 |
|---|
| 2026.07.10 | ₩35,903 | ₩36,252 | ₩35,541 | ₩36,010 | +0.30% | 13.8만 |
|---|
| 2026.07.09 | ₩35,420 | ₩35,890 | ₩35,072 | ₩35,782 | +1.02% | 19.1만 |
|---|
| 2026.07.08 | ₩35,608 | ₩35,662 | ₩35,072 | ₩35,152 | -1.28% | 18.7만 |
|---|
| 2026.07.07 | ₩36,587 | ₩36,775 | ₩35,595 | ₩35,662 | -2.53% | 19.7만 |
|---|
| 2026.07.06 | ₩36,279 | ₩36,882 | ₩35,263 | ₩36,587 | +0.85% | 20.2만 |
|---|
| 2026.07.02 | ₩37,486 | ₩37,821 | ₩36,252 | ₩36,386 | -2.93% | 18.8만 |
|---|
| 2026.07.01 | ₩36,627 | ₩37,486 | ₩36,627 | ₩37,445 | +2.23% | 27.1만 |
|---|
| 2026.06.30 | ₩36,574 | ₩36,802 | ₩36,373 | ₩36,768 | +0.53% | 20.3만 |
|---|
| 2026.06.29 | ₩36,131 | ₩36,681 | ₩35,843 | ₩36,668 | +1.48% | 30.2만 |
|---|
| 2026.06.26 | ₩35,782 | ₩36,587 | ₩35,675 | ₩36,279 | +1.39% | 75.4만 |
|---|
| 2026.06.25 | ₩35,595 | ₩35,876 | ₩35,286 | ₩35,608 | +0.04% | 15.6만 |
|---|
| 2026.06.24 | ₩34,777 | ₩35,809 | ₩34,736 | ₩35,682 | +2.60% | 35.3만 |
|---|
| 2026.06.23 | ₩34,401 | ₩34,777 | ₩33,730 | ₩34,669 | +0.78% | 28.4만 |
|---|
| 2026.06.22 | ₩34,307 | ₩34,870 | ₩32,986 | ₩34,200 | -0.31% | 27.5만 |
|---|
| 2026.06.18 | ₩33,865 | ₩34,448 | ₩33,529 | ₩34,173 | +0.91% | 28.4만 |
|---|
| 2026.06.17 | ₩34,414 | ₩35,031 | ₩33,073 | ₩33,476 | -2.73% | 22.9만 |
|---|
| 2026.06.16 | ₩34,468 | ₩34,998 | ₩34,186 | ₩34,481 | +0.04% | 52.2만 |
|---|
| 2026.06.15 | ₩33,502 | ₩34,039 | ₩32,362 | ₩33,529 | +0.08% | 34만 |
|---|
| 2026.06.12 | ₩32,859 | ₩33,516 | ₩32,584 | ₩33,181 | +0.98% | 17.9만 |
|---|
| 2026.06.11 | ₩33,127 | ₩33,194 | ₩32,617 | ₩32,859 | -0.81% | 14.3만 |
|---|
| 2026.06.10 | ₩32,979 | ₩33,355 | ₩32,664 | ₩32,859 | -0.37% | 29.3만 |
|---|
| 2026.06.09 | ₩32,751 | ₩33,341 | ₩32,731 | ₩32,859 | +0.33% | 20.8만 |
|---|
| 2026.06.08 | ₩32,309 | ₩32,926 | ₩32,309 | ₩32,523 | +0.66% | 24만 |
|---|
| 2026.06.05 | ₩32,161 | ₩32,745 | ₩32,000 | ₩32,188 | +0.08% | 37.6만 |
|---|
| 2026.06.04 | ₩31,920 | ₩32,523 | ₩31,692 | ₩32,161 | +0.76% | 15.4만 |
|---|
| 2026.06.03 | ₩32,041 | ₩32,188 | ₩31,477 | ₩31,544 | -1.55% | 8만 |
|---|
| 2026.06.02 | ₩31,786 | ₩32,329 | ₩31,652 | ₩32,175 | +1.22% | 10.8만 |
|---|
| 2026.06.01 | ₩31,947 | ₩32,611 | ₩31,622 | ₩31,920 | -0.08% | 11.5만 |
|---|
| 2026.05.29 | ₩31,652 | ₩32,523 | ₩31,652 | ₩32,081 | +1.36% | 5.1만 |
|---|
| 2026.05.28 | ₩31,866 | ₩32,014 | ₩31,383 | ₩31,880 | +0.04% | 7.4만 |
|---|
| 2026.05.27 | ₩32,121 | ₩32,510 | ₩31,699 | ₩31,987 | -0.42% | 6.8만 |
|---|
| 2026.05.26 | ₩31,920 | ₩32,450 | ₩31,866 | ₩32,054 | +0.42% | 14.7만 |
|---|
| 2026.05.22 | ₩32,000 | ₩32,188 | ₩31,678 | ₩31,866 | -0.42% | 9.1만 |
|---|
| 2026.05.21 | ₩31,397 | ₩31,933 | ₩31,263 | ₩31,866 | +1.50% | 4.8만 |
|---|
| 2026.05.20 | ₩31,249 | ₩31,973 | ₩31,249 | ₩31,678 | +1.37% | 4.9만 |
|---|
| 2026.05.19 | ₩31,021 | ₩31,491 | ₩31,021 | ₩31,276 | +0.82% | 4.7만 |
|---|
| 2026.05.18 | ₩30,753 | ₩31,517 | ₩30,753 | ₩31,276 | +1.70% | 3.5만 |
|---|
| 2026.05.15 | ₩31,222 | ₩31,222 | ₩30,646 | ₩30,753 | -1.50% | 4.9만 |
|---|
| 2026.05.14 | ₩31,343 | ₩31,692 | ₩31,216 | ₩31,316 | -0.09% | 4.3만 |
|---|
| 2026.05.13 | ₩31,343 | ₩31,745 | ₩31,088 | ₩31,169 | -0.56% | 5.5만 |
|---|
| 2026.05.12 | ₩31,558 | ₩32,188 | ₩30,968 | ₩31,585 | +0.08% | 8.6만 |
|---|
| 2026.05.11 | ₩31,973 | ₩32,047 | ₩31,397 | ₩31,558 | -1.30% | 7.4만 |
|---|
| 2026.05.08 | ₩32,403 | ₩32,403 | ₩31,920 | ₩32,255 | -0.46% | 4.7만 |
|---|
| 2026.05.07 | ₩32,483 | ₩32,912 | ₩32,389 | ₩32,443 | -0.12% | 9.4만 |
|---|
| 2026.05.06 | ₩33,127 | ₩33,127 | ₩32,409 | ₩32,590 | -1.62% | 6.8만 |
|---|
| 2026.05.05 | ₩32,188 | ₩32,805 | ₩32,094 | ₩32,376 | +0.58% | 4만 |
|---|
| 2026.05.04 | ₩32,510 | ₩32,953 | ₩31,906 | ₩32,041 | -1.44% | 12.5만 |
|---|
| 2026.05.01 | ₩32,309 | ₩32,939 | ₩31,913 | ₩32,510 | +0.62% | 29만 |
|---|
| 2026.04.30 | ₩31,598 | ₩32,617 | ₩31,598 | ₩32,349 | +2.38% | 20.4만 |
|---|
| 2026.04.29 | ₩32,389 | ₩32,725 | ₩31,739 | ₩32,014 | -1.16% | 9만 |
|---|
| 2026.04.28 | ₩32,416 | ₩33,022 | ₩32,305 | ₩32,617 | +0.62% | 8.1만 |
|---|
| 2026.04.27 | ₩31,652 | ₩32,376 | ₩31,652 | ₩32,309 | +2.08% | 6.4만 |
|---|
| 2026.04.24 | ₩31,987 | ₩32,295 | ₩31,209 | ₩31,692 | -0.92% | 7.6만 |
|---|
| 2026.04.23 | ₩32,483 | ₩32,651 | ₩32,108 | ₩32,188 | -0.91% | 8.5만 |
|---|
| 2026.04.22 | ₩32,429 | ₩33,127 | ₩32,148 | ₩32,362 | -0.21% | 11.2만 |
|---|
| 2026.04.21 | ₩31,517 | ₩33,167 | ₩31,517 | ₩32,429 | +2.89% | 16.8만 |
|---|
| 2026.04.20 | ₩30,699 | ₩30,827 | ₩30,445 | ₩30,753 | +0.17% | 5.5만 |
|---|
| 2026.04.17 | ₩30,391 | ₩31,028 | ₩30,257 | ₩30,673 | +0.93% | 6.2만 |
|---|
| 2026.04.16 | ₩29,747 | ₩30,062 | ₩29,667 | ₩29,895 | +0.50% | 5만 |
|---|
| 2026.04.15 | ₩30,297 | ₩30,471 | ₩29,687 | ₩29,935 | -1.20% | 2.8만 |
|---|
| 2026.04.14 | ₩30,190 | ₩30,492 | ₩29,030 | ₩30,351 | +0.53% | 3.6만 |
|---|
| 2026.04.13 | ₩30,257 | ₩30,445 | ₩30,029 | ₩30,324 | +0.22% | 3.1만 |
|---|
| 2026.04.10 | ₩30,538 | ₩30,793 | ₩29,828 | ₩30,351 | -0.61% | 5.8만 |
|---|
| 2026.04.09 | ₩29,747 | ₩30,766 | ₩29,647 | ₩30,512 | +2.57% | 17.1만 |
|---|
| 2026.04.08 | ₩30,176 | ₩30,310 | ₩29,539 | ₩29,908 | -0.89% | 13.6만 |
|---|
| 2026.04.07 | ₩29,090 | ₩29,613 | ₩28,996 | ₩29,345 | +0.88% | 4.3만 |
|---|
| 2026.04.06 | ₩28,916 | ₩29,559 | ₩28,828 | ₩29,305 | +1.35% | 2.8만 |
|---|
| 2026.04.02 | ₩28,580 | ₩29,117 | ₩28,507 | ₩29,063 | +1.69% | 4.7만 |
|---|
| 2026.04.01 | ₩28,795 | ₩29,291 | ₩28,634 | ₩28,902 | +0.37% | 3.5만 |
|---|
| 2026.03.31 | ₩28,942 | ₩29,036 | ₩28,030 | ₩28,661 | -0.97% | 4만 |
|---|
| 2026.03.30 | ₩28,272 | ₩28,782 | ₩28,178 | ₩28,540 | +0.95% | 6.7만 |
|---|
| 2026.03.27 | ₩28,312 | ₩28,312 | ₩27,762 | ₩28,004 | -1.09% | 5.3만 |
|---|
| 2026.03.26 | ₩28,057 | ₩28,433 | ₩28,017 | ₩28,366 | +1.10% | 6.5만 |
|---|
| 2026.03.25 | ₩28,701 | ₩28,701 | ₩28,158 | ₩28,366 | -1.17% | 3.9만 |
|---|
| 2026.03.24 | ₩28,165 | ₩28,782 | ₩27,722 | ₩28,379 | +0.76% | 4.5만 |
|---|
| 2026.03.23 | ₩28,017 | ₩29,023 | ₩27,735 | ₩28,460 | +1.58% | 5.5만 |
|---|
| 2026.03.20 | ₩27,843 | ₩28,091 | ₩27,253 | ₩27,400 | -1.59% | 12.6만 |
|---|
| 2026.03.19 | ₩27,253 | ₩28,030 | ₩27,172 | ₩27,789 | +1.97% | 13.5만 |
|---|
| 2026.03.18 | ₩27,776 | ₩27,990 | ₩27,306 | ₩27,467 | -1.11% | 4.8만 |
|---|
| 2026.03.17 | ₩28,178 | ₩28,540 | ₩27,843 | ₩28,044 | -0.48% | 4.3만 |
|---|
| 2026.03.16 | ₩28,567 | ₩28,603 | ₩28,004 | ₩28,151 | -1.46% | 2.7만 |
|---|
| 2026.03.13 | ₩28,138 | ₩28,272 | ₩27,521 | ₩28,071 | -0.24% | 8.9만 |
|---|
| 2026.03.12 | ₩27,762 | ₩28,158 | ₩27,186 | ₩27,950 | +0.68% | 4.4만 |
|---|
| 2026.03.11 | ₩28,084 | ₩28,554 | ₩27,789 | ₩28,017 | -0.24% | 5.4만 |
|---|
| 2026.03.10 | ₩28,084 | ₩29,077 | ₩28,084 | ₩28,352 | +0.96% | 4.7만 |
|---|
| 2026.03.09 | ₩28,245 | ₩28,480 | ₩27,346 | ₩28,272 | +0.09% | 8.4만 |
|---|
| 2026.03.06 | ₩28,835 | ₩28,835 | ₩27,816 | ₩28,674 | -0.56% | 10.5만 |
|---|
| 2026.03.05 | ₩29,653 | ₩29,774 | ₩28,768 | ₩29,197 | -1.54% | 11.3만 |
|---|
| 2026.03.04 | ₩29,197 | ₩30,015 | ₩29,103 | ₩29,774 | +1.98% | 11만 |
|---|
| 2026.03.03 | ₩28,741 | ₩29,264 | ₩28,312 | ₩29,010 | +0.93% | 8.4만 |
|---|
| 2026.03.02 | ₩28,473 | ₩29,747 | ₩28,366 | ₩29,197 | +2.54% | 7.7만 |
|---|
| 2026.02.27 | ₩29,291 | ₩29,626 | ₩28,540 | ₩28,835 | -1.56% | 11.7만 |
|---|
| 2026.02.26 | ₩30,176 | ₩30,203 | ₩29,305 | ₩29,801 | -1.24% | 7.3만 |
|---|
| 2026.02.25 | ₩29,653 | ₩30,176 | ₩29,309 | ₩30,082 | +1.45% | 8.6만 |
|---|
| 2026.02.24 | ₩29,425 | ₩29,881 | ₩29,090 | ₩29,372 | -0.18% | 10.3만 |
|---|
| 2026.02.23 | ₩29,814 | ₩29,989 | ₩29,164 | ₩29,439 | -1.26% | 10.3만 |
|---|
| 2026.02.20 | ₩29,613 | ₩29,975 | ₩29,613 | ₩29,774 | +0.54% | 2.6만 |
|---|
| 2026.02.19 | ₩29,506 | ₩29,841 | ₩29,385 | ₩29,586 | +0.27% | 5.4만 |
|---|
| 2026.02.18 | ₩29,680 | ₩30,431 | ₩29,479 | ₩29,626 | -0.18% | 8.5만 |
|---|
| 2026.02.17 | ₩29,975 | ₩30,042 | ₩29,506 | ₩29,707 | -0.89% | 5만 |
|---|
| 2026.02.13 | ₩29,868 | ₩30,036 | ₩29,459 | ₩29,942 | +0.25% | 3.3만 |
|---|
| 2026.02.12 | ₩29,774 | ₩29,982 | ₩29,331 | ₩29,895 | +0.41% | 6만 |
|---|
| 2026.02.11 | ₩29,801 | ₩29,841 | ₩29,305 | ₩29,506 | -0.99% | 6.5만 |
|---|
| 2026.02.10 | ₩29,626 | ₩29,875 | ₩29,117 | ₩29,586 | -0.14% | 7.9만 |
|---|
| 2026.02.09 | ₩29,680 | ₩29,895 | ₩29,063 | ₩29,519 | -0.54% | 6.2만 |
|---|
| 2026.02.06 | ₩29,466 | ₩29,821 | ₩29,050 | ₩29,586 | +0.41% | 10.4만 |
|---|
| 2026.02.05 | ₩29,050 | ₩29,486 | ₩28,835 | ₩29,130 | +0.28% | 7.5만 |
|---|
| 2026.02.04 | ₩29,103 | ₩29,546 | ₩28,580 | ₩29,184 | +0.28% | 6.1만 |
|---|
| 2026.02.03 | ₩28,500 | ₩29,144 | ₩28,299 | ₩28,835 | +1.18% | 5.7만 |
|---|
| 2026.02.02 | ₩27,816 | ₩28,822 | ₩27,709 | ₩28,621 | +2.89% | 5.6만 |
|---|
| 2026.01.30 | ₩27,212 | ₩27,910 | ₩27,212 | ₩27,816 | +2.22% | 6.9만 |
|---|
| 2026.01.29 | ₩27,387 | ₩27,816 | ₩26,984 | ₩27,534 | +0.54% | 4.5만 |
|---|
| 2026.01.28 | ₩28,755 | ₩28,755 | ₩27,159 | ₩27,293 | -5.08% | 7.1만 |
|---|
| 2026.01.27 | ₩29,425 | ₩29,439 | ₩28,500 | ₩28,714 | -2.42% | 8.4만 |
|---|
| 2026.01.26 | ₩28,688 | ₩29,184 | ₩28,634 | ₩28,929 | +0.84% | 6.2만 |
|---|
| 2026.01.23 | ₩29,613 | ₩29,613 | ₩28,714 | ₩28,728 | -2.99% | 3.9만 |
|---|
| 2026.01.22 | ₩29,948 | ₩30,176 | ₩29,626 | ₩29,787 | -0.54% | 5.1만 |
|---|
| 2026.01.21 | ₩28,782 | ₩30,015 | ₩28,782 | ₩29,948 | +4.05% | 10.9만 |
|---|
| 2026.01.20 | ₩28,688 | ₩28,724 | ₩28,326 | ₩28,486 | -0.70% | 7.5만 |
|---|
| 2026.01.16 | ₩29,184 | ₩29,338 | ₩28,902 | ₩28,916 | -0.92% | 4.8만 |
|---|
| 2026.01.15 | ₩28,902 | ₩29,747 | ₩28,902 | ₩29,318 | +1.44% | 8.9만 |
|---|
| 2026.01.14 | ₩27,320 | ₩28,875 | ₩27,320 | ₩28,875 | +5.69% | 6.4만 |
|---|
| 2026.01.13 | ₩28,554 | ₩28,855 | ₩28,406 | ₩28,634 | +0.28% | 3만 |
|---|
| 2026.01.12 | ₩27,910 | ₩28,460 | ₩27,802 | ₩28,446 | +1.92% | 2.8만 |
|---|
| 2026.01.09 | ₩28,393 | ₩28,594 | ₩28,057 | ₩28,138 | -0.90% | 2.4만 |
|---|
| 2026.01.08 | ₩27,440 | ₩28,920 | ₩27,440 | ₩28,366 | +3.37% | 4.2만 |
|---|
| 2026.01.07 | ₩27,279 | ₩27,789 | ₩27,159 | ₩27,642 | +1.33% | 2.3만 |
|---|
| 2026.01.06 | ₩27,829 | ₩28,245 | ₩27,521 | ₩27,937 | +0.39% | 5.1만 |
|---|
| 2026.01.05 | ₩27,440 | ₩28,440 | ₩27,440 | ₩28,098 | +2.39% | 3만 |
|---|
| 2026.01.02 | ₩27,735 | ₩27,923 | ₩26,770 | ₩27,467 | -0.97% | 8만 |
|---|
| 2025.12.31 | ₩28,044 | ₩28,091 | ₩27,574 | ₩27,682 | -1.29% | 3.2만 |
|---|
| 2025.12.30 | ₩27,998 | ₩28,473 | ₩27,863 | ₩27,910 | -0.32% | 3.8만 |
|---|
| 2025.12.29 | ₩28,339 | ₩28,406 | ₩28,111 | ₩28,165 | -0.62% | 2.1만 |
|---|
| 2025.12.26 | ₩28,647 | ₩28,674 | ₩28,124 | ₩28,272 | -1.31% | 2만 |
|---|
| 2025.12.24 | ₩28,768 | ₩28,969 | ₩28,419 | ₩28,554 | -0.75% | 2.1만 |
|---|
| 2025.12.23 | ₩28,983 | ₩29,117 | ₩28,513 | ₩28,782 | -0.69% | 3.9만 |
|---|
| 2025.12.22 | ₩29,130 | ₩29,626 | ₩28,768 | ₩29,010 | -0.41% | 6.2만 |
|---|
| 2025.12.19 | ₩29,841 | ₩29,873 | ₩28,849 | ₩29,103 | -2.47% | 17.3만 |
|---|
| 2025.12.18 | ₩30,109 | ₩30,290 | ₩29,895 | ₩29,975 | -0.45% | 7.4만 |
|---|
| 2025.12.17 | ₩29,868 | ₩30,176 | ₩29,626 | ₩29,801 | -0.22% | 3.3만 |
|---|
| 2025.12.16 | ₩30,042 | ₩30,109 | ₩29,512 | ₩29,801 | -0.80% | 5.5만 |
|---|
| 2025.12.15 | ₩29,868 | ₩30,029 | ₩29,197 | ₩29,881 | +0.04% | 4.9만 |
|---|
| 2025.12.12 | ₩29,747 | ₩29,881 | ₩29,311 | ₩29,573 | -0.59% | 5.9만 |
|---|
| 2025.12.11 | ₩29,331 | ₩29,828 | ₩29,117 | ₩29,747 | +1.42% | 6.1만 |
|---|
| 2025.12.10 | ₩28,855 | ₩29,533 | ₩28,741 | ₩29,412 | +1.93% | 12.1만 |
|---|
| 2025.12.09 | ₩28,500 | ₩28,701 | ₩28,272 | ₩28,419 | -0.28% | 2.5만 |
|---|
| 2025.12.08 | ₩28,808 | ₩29,036 | ₩28,258 | ₩28,393 | -1.44% | 6.3만 |
|---|
| 2025.12.05 | ₩28,433 | ₩28,714 | ₩28,272 | ₩28,661 | +0.80% | 6.2만 |
|---|
| 2025.12.04 | ₩28,178 | ₩28,755 | ₩28,098 | ₩28,486 | +1.09% | 6.2만 |
|---|
| 2025.12.03 | ₩27,279 | ₩28,372 | ₩27,212 | ₩28,258 | +3.59% | 7.4만 |
|---|
| 2025.12.02 | ₩27,481 | ₩27,494 | ₩26,958 | ₩27,078 | -1.46% | 4.2만 |
|---|
| 2025.12.01 | ₩26,448 | ₩27,337 | ₩26,448 | ₩27,239 | +2.99% | 5만 |
|---|
| 2025.11.28 | ₩27,011 | ₩27,025 | ₩26,488 | ₩26,569 | -1.64% | 2.5만 |
|---|
| 2025.11.26 | ₩26,595 | ₩26,984 | ₩26,361 | ₩26,877 | +1.06% | 4.9만 |
|---|
| 2025.11.25 | ₩26,341 | ₩27,051 | ₩26,153 | ₩26,756 | +1.58% | 5.4만 |
|---|
| 2025.11.24 | ₩26,180 | ₩26,247 | ₩25,657 | ₩26,113 | -0.26% | 7.4만 |
|---|
| 2025.11.21 | ₩25,496 | ₩26,555 | ₩25,080 | ₩26,327 | +3.26% | 8.9만 |
|---|
| 2025.11.20 | ₩25,455 | ₩25,871 | ₩25,341 | ₩25,469 | +0.05% | 5.5만 |
|---|
| 2025.11.19 | ₩24,745 | ₩25,449 | ₩24,745 | ₩25,375 | +2.55% | 4.8만 |
|---|
| 2025.11.18 | ₩24,812 | ₩25,335 | ₩24,812 | ₩24,959 | +0.59% | 3.2만 |
|---|
| 2025.11.17 | ₩25,657 | ₩25,750 | ₩25,006 | ₩25,127 | -2.06% | 4.1만 |
|---|
| 2025.11.14 | ₩25,858 | ₩25,905 | ₩25,100 | ₩25,831 | -0.10% | 3.2만 |
|---|
| 2025.11.13 | ₩25,710 | ₩26,153 | ₩25,576 | ₩25,911 | +0.78% | 8.2만 |
|---|
| 2025.11.12 | ₩25,898 | ₩26,019 | ₩25,643 | ₩25,871 | -0.10% | 2.7만 |
|---|
| 2025.11.11 | ₩25,978 | ₩26,012 | ₩25,670 | ₩25,925 | -0.21% | 3.3만 |
|---|
| 2025.11.10 | ₩25,549 | ₩26,099 | ₩25,549 | ₩25,978 | +1.68% | 5.1만 |
|---|
| 2025.11.07 | ₩25,321 | ₩25,610 | ₩25,046 | ₩25,549 | +0.90% | 5만 |
|---|
| 2025.11.06 | ₩25,442 | ₩25,442 | ₩25,073 | ₩25,321 | -0.47% | 4만 |
|---|
| 2025.11.05 | ₩24,986 | ₩25,442 | ₩24,973 | ₩25,442 | +1.83% | 2.4만 |
|---|
| 2025.11.04 | ₩25,415 | ₩25,469 | ₩24,959 | ₩25,080 | -1.32% | 5.3만 |
|---|
| 2025.11.03 | ₩25,026 | ₩25,442 | ₩24,409 | ₩25,308 | +1.13% | 3.2만 |
|---|
| 2025.10.31 | ₩25,120 | ₩25,382 | ₩24,678 | ₩24,986 | -0.53% | 4.1만 |
|---|
| 2025.10.30 | ₩25,670 | ₩26,394 | ₩25,429 | ₩25,455 | -0.84% | 12.9만 |
|---|
| 2025.10.29 | ₩25,898 | ₩26,341 | ₩25,241 | ₩25,697 | -0.78% | 4.8만 |
|---|
| 2025.10.28 | ₩26,059 | ₩26,300 | ₩25,315 | ₩26,005 | -0.21% | 3.4만 |
|---|
| 2025.10.27 | ₩26,300 | ₩26,569 | ₩26,046 | ₩26,193 | -0.41% | 5만 |
|---|
| 2025.10.24 | ₩25,697 | ₩26,716 | ₩25,426 | ₩26,019 | +1.25% | 4.2만 |
|---|
| 2025.10.23 | ₩25,630 | ₩25,630 | ₩24,872 | ₩25,455 | -0.68% | 7.5만 |
|---|
| 2025.10.22 | ₩25,442 | ₩25,704 | ₩25,013 | ₩25,549 | +0.42% | 7만 |
|---|
| 2025.10.21 | ₩25,442 | ₩25,982 | ₩24,767 | ₩25,214 | -0.90% | 8.4만 |
|---|
| 2025.10.20 | ₩23,202 | ₩24,275 | ₩22,773 | ₩23,618 | +1.79% | 4.2만 |
|---|
| 2025.10.17 | ₩22,719 | ₩23,363 | ₩22,451 | ₩22,840 | +0.53% | 7.2만 |
|---|
| 2025.10.16 | ₩23,833 | ₩24,047 | ₩22,451 | ₩22,572 | -5.29% | 3.8만 |
|---|
| 2025.10.15 | ₩24,356 | ₩25,268 | ₩23,752 | ₩23,953 | -1.65% | 2만 |
|---|
| 2025.10.14 | ₩23,068 | ₩24,289 | ₩23,068 | ₩24,195 | +4.88% | 3.1만 |
|---|
| 2025.10.13 | ₩23,417 | ₩23,417 | ₩22,934 | ₩23,323 | -0.40% | 3.5만 |
|---|
| 2025.10.10 | ₩23,940 | ₩24,470 | ₩23,075 | ₩23,162 | -3.25% | 4.1만 |
|---|