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 | ₩34,613 | ₩34,774 | ₩33,936 | ₩34,090 | -1.51% | 8.5만 |
| 2026.10.08 | ₩34,412 | ₩35,015 | ₩34,385 | ₩34,707 | +0.86% | 7만 |
| 2026.10.07 | ₩34,586 | ₩34,908 | ₩34,466 | ₩34,680 | +0.27% | 10만 |
| 2026.10.06 | ₩35,257 | ₩35,418 | ₩34,875 | ₩35,002 | -0.72% | 6.7만 |
| 2026.10.05 | ₩35,163 | ₩35,230 | ₩34,747 | ₩35,163 | 0.00% | 7.4만 |
| 2026.10.02 | ₩35,391 | ₩35,967 | ₩34,881 | ₩35,123 | -0.76% | 9.4만 |
| 2026.10.01 | ₩34,747 | ₩35,230 | ₩34,110 | ₩35,163 | +1.20% | 8.2만 |
| 2026.09.30 | ₩35,123 | ₩35,243 | ₩34,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,908 |
| -0.61% |
| 8.3만 |
| 2026.09.29 | ₩35,391 | ₩35,498 | ₩34,774 | ₩35,015 | -1.06% | 8.4만 |
|---|
| 2026.09.28 | ₩35,498 | ₩35,686 | ₩35,297 | ₩35,310 | -0.53% | 9.3만 |
|---|
| 2026.09.25 | ₩35,471 | ₩35,860 | ₩35,424 | ₩35,646 | +0.49% | 8.9만 |
|---|
| 2026.09.24 | ₩35,337 | ₩35,626 | ₩35,203 | ₩35,471 | +0.38% | 9.8만 |
|---|
| 2026.09.23 | ₩35,726 | ₩35,874 | ₩35,230 | ₩35,243 | -1.35% | 11.5만 |
|---|
| 2026.09.22 | ₩36,102 | ₩36,450 | ₩35,632 | ₩35,927 | -0.48% | 12만 |
|---|
| 2026.09.21 | ₩35,807 | ₩36,061 | ₩35,753 | ₩35,874 | +0.19% | 8.3만 |
|---|
| 2026.09.18 | ₩35,780 | ₩36,001 | ₩35,471 | ₩35,807 | +0.07% | 29.6만 |
|---|
| 2026.09.17 | ₩36,102 | ₩36,879 | ₩35,646 | ₩35,780 | -0.89% | 8.9만 |
|---|
| 2026.09.16 | ₩36,061 | ₩36,061 | ₩35,270 | ₩35,726 | -0.93% | 12.2만 |
|---|
| 2026.09.15 | ₩36,075 | ₩36,370 | ₩35,411 | ₩35,860 | -0.59% | 9만 |
|---|
| 2026.09.14 | ₩35,592 | ₩36,195 | ₩35,592 | ₩35,766 | +0.49% | 8.4만 |
|---|
| 2026.09.11 | ₩36,155 | ₩36,155 | ₩35,538 | ₩35,605 | -1.52% | 6.6만 |
|---|
| 2026.09.10 | ₩35,149 | ₩35,780 | ₩35,109 | ₩35,780 | +1.79% | 5.4만 |
|---|
| 2026.09.09 | ₩35,552 | ₩35,780 | ₩34,854 | ₩35,377 | -0.49% | 10.2만 |
|---|
| 2026.09.08 | ₩36,088 | ₩36,598 | ₩35,424 | ₩35,632 | -1.26% | 7.3만 |
|---|
| 2026.09.04 | ₩35,619 | ₩36,430 | ₩35,619 | ₩36,303 | +1.92% | 4.5만 |
|---|
| 2026.09.03 | ₩35,847 | ₩35,880 | ₩35,404 | ₩35,766 | -0.22% | 9.2만 |
|---|
| 2026.09.02 | ₩34,693 | ₩35,505 | ₩34,693 | ₩35,404 | +2.05% | 11.5만 |
|---|
| 2026.09.01 | ₩34,693 | ₩35,069 | ₩33,983 | ₩34,693 | 0.00% | 9.3만 |
|---|
| 2026.08.31 | ₩35,015 | ₩35,203 | ₩34,801 | ₩34,801 | -0.61% | 6.4만 |
|---|
| 2026.08.28 | ₩35,216 | ₩35,572 | ₩34,935 | ₩35,237 | +0.06% | 5.8만 |
|---|
| 2026.08.27 | ₩35,337 | ₩35,592 | ₩34,828 | ₩35,190 | -0.42% | 11만 |
|---|
| 2026.08.26 | ₩35,672 | ₩35,672 | ₩35,284 | ₩35,351 | -0.90% | 6.2만 |
|---|
| 2026.08.25 | ₩35,619 | ₩35,672 | ₩35,364 | ₩35,538 | -0.23% | 5.9만 |
|---|
| 2026.08.24 | ₩35,793 | ₩36,236 | ₩35,552 | ₩35,659 | -0.37% | 5.8만 |
|---|
| 2026.08.21 | ₩35,833 | ₩35,833 | ₩35,351 | ₩35,726 | -0.30% | 9.1만 |
|---|
| 2026.08.20 | ₩35,203 | ₩35,659 | ₩34,868 | ₩35,659 | +1.30% | 6.9만 |
|---|
| 2026.08.19 | ₩36,732 | ₩36,920 | ₩35,377 | ₩35,404 | -3.61% | 11.6만 |
|---|
| 2026.08.18 | ₩36,665 | ₩36,946 | ₩36,216 | ₩36,544 | -0.33% | 13.7만 |
|---|
| 2026.08.17 | ₩36,826 | ₩36,987 | ₩36,410 | ₩36,638 | -0.51% | 9.4만 |
|---|
| 2026.08.14 | ₩36,853 | ₩37,201 | ₩36,625 | ₩37,000 | +0.40% | 7.4만 |
|---|
| 2026.08.13 | ₩36,812 | ₩36,920 | ₩36,649 | ₩36,906 | +0.26% | 10만 |
|---|
| 2026.08.12 | ₩36,343 | ₩36,665 | ₩36,128 | ₩36,638 | +0.81% | 12.6만 |
|---|
| 2026.08.11 | ₩35,619 | ₩36,397 | ₩35,351 | ₩36,343 | +2.03% | 12.2만 |
|---|
| 2026.08.10 | ₩35,820 | ₩36,544 | ₩35,324 | ₩35,512 | -0.86% | 13.2만 |
|---|
| 2026.08.07 | ₩35,847 | ₩36,008 | ₩35,418 | ₩35,941 | +0.26% | 11만 |
|---|
| 2026.08.06 | ₩36,370 | ₩36,410 | ₩35,753 | ₩35,954 | -1.14% | 20.9만 |
|---|
| 2026.08.05 | ₩36,088 | ₩36,484 | ₩35,713 | ₩36,021 | -0.19% | 12.8만 |
|---|
| 2026.08.04 | ₩35,619 | ₩36,115 | ₩35,418 | ₩35,954 | +0.94% | 13.1만 |
|---|
| 2026.08.03 | ₩35,659 | ₩35,894 | ₩35,324 | ₩35,579 | -0.23% | 26.3만 |
|---|
| 2026.07.31 | ₩35,136 | ₩35,505 | ₩34,801 | ₩35,364 | +0.65% | 20.5만 |
|---|
| 2026.07.30 | ₩35,324 | ₩35,632 | ₩35,042 | ₩35,216 | -0.30% | 12.1만 |
|---|
| 2026.07.29 | ₩35,619 | ₩36,336 | ₩35,254 | ₩35,351 | -0.75% | 20.9만 |
|---|
| 2026.07.28 | ₩35,686 | ₩36,088 | ₩35,512 | ₩35,619 | -0.19% | 15.6만 |
|---|
| 2026.07.27 | ₩35,444 | ₩35,726 | ₩35,176 | ₩35,619 | +0.49% | 17.7만 |
|---|
| 2026.07.24 | ₩35,284 | ₩35,954 | ₩34,908 | ₩35,243 | -0.11% | 12.5만 |
|---|
| 2026.07.23 | ₩35,351 | ₩35,442 | ₩34,647 | ₩35,351 | 0.00% | 15.1만 |
|---|
| 2026.07.22 | ₩35,391 | ₩35,974 | ₩34,170 | ₩35,471 | +0.23% | 24만 |
|---|
| 2026.07.21 | ₩35,619 | ₩35,847 | ₩34,238 | ₩35,713 | +0.26% | 32.7만 |
|---|
| 2026.07.20 | ₩36,343 | ₩37,134 | ₩35,706 | ₩35,860 | -1.33% | 17.7만 |
|---|
| 2026.07.17 | ₩37,067 | ₩37,349 | ₩36,195 | ₩36,289 | -2.10% | 36.4만 |
|---|
| 2026.07.16 | ₩36,551 | ₩37,872 | ₩36,551 | ₩37,416 | +2.37% | 18.2만 |
|---|
| 2026.07.15 | ₩36,423 | ₩36,933 | ₩35,632 | ₩36,558 | +0.37% | 21.6만 |
|---|
| 2026.07.14 | ₩36,812 | ₩37,279 | ₩36,182 | ₩36,330 | -1.31% | 23.1만 |
|---|
| 2026.07.13 | ₩35,807 | ₩36,672 | ₩35,807 | ₩36,558 | +2.10% | 22.7만 |
|---|
| 2026.07.10 | ₩35,900 | ₩36,249 | ₩35,538 | ₩36,008 | +0.30% | 13.8만 |
|---|
| 2026.07.09 | ₩35,418 | ₩35,887 | ₩35,069 | ₩35,780 | +1.02% | 19.1만 |
|---|
| 2026.07.08 | ₩35,605 | ₩35,659 | ₩35,069 | ₩35,149 | -1.28% | 18.7만 |
|---|
| 2026.07.07 | ₩36,584 | ₩36,772 | ₩35,592 | ₩35,659 | -2.53% | 19.7만 |
|---|
| 2026.07.06 | ₩36,276 | ₩36,879 | ₩35,261 | ₩36,584 | +0.85% | 20.2만 |
|---|
| 2026.07.02 | ₩37,483 | ₩37,818 | ₩36,249 | ₩36,383 | -2.93% | 18.8만 |
|---|
| 2026.07.01 | ₩36,625 | ₩37,483 | ₩36,625 | ₩37,443 | +2.23% | 27.1만 |
|---|
| 2026.06.30 | ₩36,571 | ₩36,799 | ₩36,370 | ₩36,765 | +0.53% | 20.3만 |
|---|
| 2026.06.29 | ₩36,128 | ₩36,678 | ₩35,840 | ₩36,665 | +1.48% | 30.2만 |
|---|
| 2026.06.26 | ₩35,780 | ₩36,584 | ₩35,672 | ₩36,276 | +1.39% | 75.4만 |
|---|
| 2026.06.25 | ₩35,592 | ₩35,874 | ₩35,284 | ₩35,605 | +0.04% | 15.6만 |
|---|
| 2026.06.24 | ₩34,774 | ₩35,807 | ₩34,734 | ₩35,679 | +2.60% | 35.3만 |
|---|
| 2026.06.23 | ₩34,398 | ₩34,774 | ₩33,728 | ₩34,667 | +0.78% | 28.4만 |
|---|
| 2026.06.22 | ₩34,305 | ₩34,868 | ₩32,984 | ₩34,197 | -0.31% | 27.5만 |
|---|
| 2026.06.18 | ₩33,862 | ₩34,445 | ₩33,527 | ₩34,170 | +0.91% | 28.4만 |
|---|
| 2026.06.17 | ₩34,412 | ₩35,029 | ₩33,071 | ₩33,473 | -2.73% | 22.9만 |
|---|
| 2026.06.16 | ₩34,466 | ₩34,995 | ₩34,184 | ₩34,479 | +0.04% | 52.2만 |
|---|
| 2026.06.15 | ₩33,500 | ₩34,036 | ₩32,360 | ₩33,527 | +0.08% | 34만 |
|---|
| 2026.06.12 | ₩32,856 | ₩33,513 | ₩32,581 | ₩33,178 | +0.98% | 17.9만 |
|---|
| 2026.06.11 | ₩33,124 | ₩33,191 | ₩32,615 | ₩32,856 | -0.81% | 14.3만 |
|---|
| 2026.06.10 | ₩32,977 | ₩33,352 | ₩32,662 | ₩32,856 | -0.37% | 29.3만 |
|---|
| 2026.06.09 | ₩32,749 | ₩33,339 | ₩32,729 | ₩32,856 | +0.33% | 20.8만 |
|---|
| 2026.06.08 | ₩32,306 | ₩32,923 | ₩32,306 | ₩32,521 | +0.66% | 24만 |
|---|
| 2026.06.05 | ₩32,159 | ₩32,742 | ₩31,998 | ₩32,186 | +0.08% | 37.6만 |
|---|
| 2026.06.04 | ₩31,917 | ₩32,521 | ₩31,689 | ₩32,159 | +0.76% | 15.4만 |
|---|
| 2026.06.03 | ₩32,038 | ₩32,186 | ₩31,475 | ₩31,542 | -1.55% | 8만 |
|---|
| 2026.06.02 | ₩31,783 | ₩32,326 | ₩31,649 | ₩32,172 | +1.22% | 10.8만 |
|---|
| 2026.06.01 | ₩31,944 | ₩32,608 | ₩31,620 | ₩31,917 | -0.08% | 11.5만 |
|---|
| 2026.05.29 | ₩31,649 | ₩32,521 | ₩31,649 | ₩32,078 | +1.36% | 5.1만 |
|---|
| 2026.05.28 | ₩31,864 | ₩32,011 | ₩31,381 | ₩31,877 | +0.04% | 7.4만 |
|---|
| 2026.05.27 | ₩32,119 | ₩32,508 | ₩31,696 | ₩31,985 | -0.42% | 6.8만 |
|---|
| 2026.05.26 | ₩31,917 | ₩32,447 | ₩31,864 | ₩32,052 | +0.42% | 14.7만 |
|---|
| 2026.05.22 | ₩31,998 | ₩32,186 | ₩31,676 | ₩31,864 | -0.42% | 9.1만 |
|---|
| 2026.05.21 | ₩31,394 | ₩31,931 | ₩31,260 | ₩31,864 | +1.50% | 4.8만 |
|---|
| 2026.05.20 | ₩31,247 | ₩31,971 | ₩31,247 | ₩31,676 | +1.37% | 4.9만 |
|---|
| 2026.05.19 | ₩31,019 | ₩31,488 | ₩31,019 | ₩31,274 | +0.82% | 4.7만 |
|---|
| 2026.05.18 | ₩30,751 | ₩31,515 | ₩30,751 | ₩31,274 | +1.70% | 3.5만 |
|---|
| 2026.05.15 | ₩31,220 | ₩31,220 | ₩30,643 | ₩30,751 | -1.50% | 4.9만 |
|---|
| 2026.05.14 | ₩31,341 | ₩31,689 | ₩31,213 | ₩31,314 | -0.09% | 4.3만 |
|---|
| 2026.05.13 | ₩31,341 | ₩31,743 | ₩31,086 | ₩31,166 | -0.56% | 5.5만 |
|---|
| 2026.05.12 | ₩31,555 | ₩32,186 | ₩30,965 | ₩31,582 | +0.08% | 8.6만 |
|---|
| 2026.05.11 | ₩31,971 | ₩32,045 | ₩31,394 | ₩31,555 | -1.30% | 7.4만 |
|---|
| 2026.05.08 | ₩32,400 | ₩32,400 | ₩31,917 | ₩32,253 | -0.46% | 4.7만 |
|---|
| 2026.05.07 | ₩32,481 | ₩32,910 | ₩32,387 | ₩32,440 | -0.12% | 9.4만 |
|---|
| 2026.05.06 | ₩33,124 | ₩33,124 | ₩32,407 | ₩32,588 | -1.62% | 6.8만 |
|---|
| 2026.05.05 | ₩32,186 | ₩32,803 | ₩32,092 | ₩32,373 | +0.58% | 4만 |
|---|
| 2026.05.04 | ₩32,508 | ₩32,950 | ₩31,904 | ₩32,038 | -1.44% | 12.5만 |
|---|
| 2026.05.01 | ₩32,306 | ₩32,937 | ₩31,911 | ₩32,508 | +0.62% | 29만 |
|---|
| 2026.04.30 | ₩31,596 | ₩32,615 | ₩31,596 | ₩32,347 | +2.38% | 20.4만 |
|---|
| 2026.04.29 | ₩32,387 | ₩32,722 | ₩31,736 | ₩32,011 | -1.16% | 9만 |
|---|
| 2026.04.28 | ₩32,414 | ₩33,020 | ₩32,302 | ₩32,615 | +0.62% | 8.1만 |
|---|
| 2026.04.27 | ₩31,649 | ₩32,373 | ₩31,649 | ₩32,306 | +2.08% | 6.4만 |
|---|
| 2026.04.24 | ₩31,985 | ₩32,293 | ₩31,207 | ₩31,689 | -0.92% | 7.6만 |
|---|
| 2026.04.23 | ₩32,481 | ₩32,648 | ₩32,105 | ₩32,186 | -0.91% | 8.5만 |
|---|
| 2026.04.22 | ₩32,427 | ₩33,124 | ₩32,145 | ₩32,360 | -0.21% | 11.2만 |
|---|
| 2026.04.21 | ₩31,515 | ₩33,165 | ₩31,515 | ₩32,427 | +2.89% | 16.8만 |
|---|
| 2026.04.20 | ₩30,697 | ₩30,824 | ₩30,442 | ₩30,751 | +0.17% | 5.5만 |
|---|
| 2026.04.17 | ₩30,389 | ₩31,026 | ₩30,255 | ₩30,670 | +0.93% | 6.2만 |
|---|
| 2026.04.16 | ₩29,745 | ₩30,060 | ₩29,664 | ₩29,892 | +0.50% | 5만 |
|---|
| 2026.04.15 | ₩30,295 | ₩30,469 | ₩29,685 | ₩29,933 | -1.20% | 2.8만 |
|---|
| 2026.04.14 | ₩30,187 | ₩30,489 | ₩29,027 | ₩30,348 | +0.53% | 3.6만 |
|---|
| 2026.04.13 | ₩30,255 | ₩30,442 | ₩30,027 | ₩30,322 | +0.22% | 3.1만 |
|---|
| 2026.04.10 | ₩30,536 | ₩30,791 | ₩29,825 | ₩30,348 | -0.61% | 5.8만 |
|---|
| 2026.04.09 | ₩29,745 | ₩30,764 | ₩29,644 | ₩30,509 | +2.57% | 17.1만 |
|---|
| 2026.04.08 | ₩30,174 | ₩30,308 | ₩29,537 | ₩29,906 | -0.89% | 13.6만 |
|---|
| 2026.04.07 | ₩29,088 | ₩29,611 | ₩28,994 | ₩29,343 | +0.88% | 4.3만 |
|---|
| 2026.04.06 | ₩28,913 | ₩29,557 | ₩28,826 | ₩29,302 | +1.35% | 2.8만 |
|---|
| 2026.04.02 | ₩28,578 | ₩29,115 | ₩28,504 | ₩29,061 | +1.69% | 4.7만 |
|---|
| 2026.04.01 | ₩28,793 | ₩29,289 | ₩28,632 | ₩28,900 | +0.37% | 3.5만 |
|---|
| 2026.03.31 | ₩28,940 | ₩29,034 | ₩28,028 | ₩28,659 | -0.97% | 4만 |
|---|
| 2026.03.30 | ₩28,270 | ₩28,779 | ₩28,176 | ₩28,538 | +0.95% | 6.7만 |
|---|
| 2026.03.27 | ₩28,310 | ₩28,310 | ₩27,760 | ₩28,002 | -1.09% | 5.3만 |
|---|
| 2026.03.26 | ₩28,055 | ₩28,431 | ₩28,015 | ₩28,364 | +1.10% | 6.5만 |
|---|
| 2026.03.25 | ₩28,699 | ₩28,699 | ₩28,156 | ₩28,364 | -1.17% | 3.9만 |
|---|
| 2026.03.24 | ₩28,162 | ₩28,779 | ₩27,720 | ₩28,377 | +0.76% | 4.5만 |
|---|
| 2026.03.23 | ₩28,015 | ₩29,021 | ₩27,733 | ₩28,458 | +1.58% | 5.5만 |
|---|
| 2026.03.20 | ₩27,841 | ₩28,089 | ₩27,251 | ₩27,398 | -1.59% | 12.6만 |
|---|
| 2026.03.19 | ₩27,251 | ₩28,028 | ₩27,170 | ₩27,787 | +1.97% | 13.5만 |
|---|
| 2026.03.18 | ₩27,774 | ₩27,988 | ₩27,304 | ₩27,465 | -1.11% | 4.8만 |
|---|
| 2026.03.17 | ₩28,176 | ₩28,538 | ₩27,841 | ₩28,042 | -0.48% | 4.3만 |
|---|
| 2026.03.16 | ₩28,565 | ₩28,601 | ₩28,002 | ₩28,149 | -1.46% | 2.7만 |
|---|
| 2026.03.13 | ₩28,136 | ₩28,270 | ₩27,519 | ₩28,069 | -0.24% | 8.9만 |
|---|
| 2026.03.12 | ₩27,760 | ₩28,156 | ₩27,183 | ₩27,948 | +0.68% | 4.4만 |
|---|
| 2026.03.11 | ₩28,082 | ₩28,551 | ₩27,787 | ₩28,015 | -0.24% | 5.4만 |
|---|
| 2026.03.10 | ₩28,082 | ₩29,074 | ₩28,082 | ₩28,350 | +0.96% | 4.7만 |
|---|
| 2026.03.09 | ₩28,243 | ₩28,478 | ₩27,344 | ₩28,270 | +0.09% | 8.4만 |
|---|
| 2026.03.06 | ₩28,833 | ₩28,833 | ₩27,814 | ₩28,672 | -0.56% | 10.5만 |
|---|
| 2026.03.05 | ₩29,651 | ₩29,772 | ₩28,766 | ₩29,195 | -1.54% | 11.3만 |
|---|
| 2026.03.04 | ₩29,195 | ₩30,013 | ₩29,101 | ₩29,772 | +1.98% | 11만 |
|---|
| 2026.03.03 | ₩28,739 | ₩29,262 | ₩28,310 | ₩29,007 | +0.93% | 8.4만 |
|---|
| 2026.03.02 | ₩28,471 | ₩29,745 | ₩28,364 | ₩29,195 | +2.54% | 7.7만 |
|---|
| 2026.02.27 | ₩29,289 | ₩29,624 | ₩28,538 | ₩28,833 | -1.56% | 11.7만 |
|---|
| 2026.02.26 | ₩30,174 | ₩30,201 | ₩29,302 | ₩29,799 | -1.24% | 7.3만 |
|---|
| 2026.02.25 | ₩29,651 | ₩30,174 | ₩29,306 | ₩30,080 | +1.45% | 8.6만 |
|---|
| 2026.02.24 | ₩29,423 | ₩29,879 | ₩29,088 | ₩29,369 | -0.18% | 10.3만 |
|---|
| 2026.02.23 | ₩29,812 | ₩29,986 | ₩29,162 | ₩29,436 | -1.26% | 10.3만 |
|---|
| 2026.02.20 | ₩29,611 | ₩29,973 | ₩29,611 | ₩29,772 | +0.54% | 2.6만 |
|---|
| 2026.02.19 | ₩29,504 | ₩29,839 | ₩29,383 | ₩29,584 | +0.27% | 5.4만 |
|---|
| 2026.02.18 | ₩29,678 | ₩30,429 | ₩29,477 | ₩29,624 | -0.18% | 8.5만 |
|---|
| 2026.02.17 | ₩29,973 | ₩30,040 | ₩29,504 | ₩29,705 | -0.89% | 5만 |
|---|
| 2026.02.13 | ₩29,866 | ₩30,033 | ₩29,457 | ₩29,939 | +0.25% | 3.3만 |
|---|
| 2026.02.12 | ₩29,772 | ₩29,980 | ₩29,329 | ₩29,892 | +0.41% | 6만 |
|---|
| 2026.02.11 | ₩29,799 | ₩29,839 | ₩29,302 | ₩29,504 | -0.99% | 6.5만 |
|---|
| 2026.02.10 | ₩29,624 | ₩29,872 | ₩29,115 | ₩29,584 | -0.14% | 7.9만 |
|---|
| 2026.02.09 | ₩29,678 | ₩29,892 | ₩29,061 | ₩29,517 | -0.54% | 6.2만 |
|---|
| 2026.02.06 | ₩29,463 | ₩29,819 | ₩29,048 | ₩29,584 | +0.41% | 10.4만 |
|---|
| 2026.02.05 | ₩29,048 | ₩29,483 | ₩28,833 | ₩29,128 | +0.28% | 7.5만 |
|---|
| 2026.02.04 | ₩29,101 | ₩29,544 | ₩28,578 | ₩29,182 | +0.28% | 6.1만 |
|---|
| 2026.02.03 | ₩28,498 | ₩29,141 | ₩28,297 | ₩28,833 | +1.18% | 5.7만 |
|---|
| 2026.02.02 | ₩27,814 | ₩28,820 | ₩27,707 | ₩28,618 | +2.89% | 5.6만 |
|---|
| 2026.01.30 | ₩27,210 | ₩27,908 | ₩27,210 | ₩27,814 | +2.22% | 6.9만 |
|---|
| 2026.01.29 | ₩27,385 | ₩27,814 | ₩26,982 | ₩27,532 | +0.54% | 4.5만 |
|---|
| 2026.01.28 | ₩28,753 | ₩28,753 | ₩27,157 | ₩27,291 | -5.08% | 7.1만 |
|---|
| 2026.01.27 | ₩29,423 | ₩29,436 | ₩28,498 | ₩28,712 | -2.42% | 8.4만 |
|---|
| 2026.01.26 | ₩28,685 | ₩29,182 | ₩28,632 | ₩28,927 | +0.84% | 6.2만 |
|---|
| 2026.01.23 | ₩29,611 | ₩29,611 | ₩28,712 | ₩28,726 | -2.99% | 3.9만 |
|---|
| 2026.01.22 | ₩29,946 | ₩30,174 | ₩29,624 | ₩29,785 | -0.54% | 5.1만 |
|---|
| 2026.01.21 | ₩28,779 | ₩30,013 | ₩28,779 | ₩29,946 | +4.05% | 10.9만 |
|---|
| 2026.01.20 | ₩28,685 | ₩28,722 | ₩28,323 | ₩28,484 | -0.70% | 7.5만 |
|---|
| 2026.01.16 | ₩29,182 | ₩29,336 | ₩28,900 | ₩28,913 | -0.92% | 4.8만 |
|---|
| 2026.01.15 | ₩28,900 | ₩29,745 | ₩28,900 | ₩29,316 | +1.44% | 8.9만 |
|---|
| 2026.01.14 | ₩27,318 | ₩28,873 | ₩27,318 | ₩28,873 | +5.69% | 6.4만 |
|---|
| 2026.01.13 | ₩28,551 | ₩28,853 | ₩28,404 | ₩28,632 | +0.28% | 3만 |
|---|
| 2026.01.12 | ₩27,908 | ₩28,458 | ₩27,800 | ₩28,444 | +1.92% | 2.8만 |
|---|
| 2026.01.09 | ₩28,390 | ₩28,592 | ₩28,055 | ₩28,136 | -0.90% | 2.4만 |
|---|
| 2026.01.08 | ₩27,438 | ₩28,917 | ₩27,438 | ₩28,364 | +3.37% | 4.2만 |
|---|
| 2026.01.07 | ₩27,277 | ₩27,787 | ₩27,157 | ₩27,639 | +1.33% | 2.3만 |
|---|
| 2026.01.06 | ₩27,827 | ₩28,243 | ₩27,519 | ₩27,934 | +0.39% | 5.1만 |
|---|
| 2026.01.05 | ₩27,438 | ₩28,437 | ₩27,438 | ₩28,095 | +2.39% | 3만 |
|---|
| 2026.01.02 | ₩27,733 | ₩27,921 | ₩26,768 | ₩27,465 | -0.97% | 8만 |
|---|
| 2025.12.31 | ₩28,042 | ₩28,089 | ₩27,572 | ₩27,680 | -1.29% | 3.2만 |
|---|
| 2025.12.30 | ₩27,996 | ₩28,471 | ₩27,861 | ₩27,908 | -0.32% | 3.8만 |
|---|
| 2025.12.29 | ₩28,337 | ₩28,404 | ₩28,109 | ₩28,162 | -0.62% | 2.1만 |
|---|
| 2025.12.26 | ₩28,645 | ₩28,672 | ₩28,122 | ₩28,270 | -1.31% | 2만 |
|---|
| 2025.12.24 | ₩28,766 | ₩28,967 | ₩28,417 | ₩28,551 | -0.75% | 2.1만 |
|---|
| 2025.12.23 | ₩28,981 | ₩29,115 | ₩28,511 | ₩28,779 | -0.69% | 3.9만 |
|---|
| 2025.12.22 | ₩29,128 | ₩29,624 | ₩28,766 | ₩29,007 | -0.41% | 6.2만 |
|---|
| 2025.12.19 | ₩29,839 | ₩29,871 | ₩28,846 | ₩29,101 | -2.47% | 17.3만 |
|---|
| 2025.12.18 | ₩30,107 | ₩30,288 | ₩29,892 | ₩29,973 | -0.45% | 7.4만 |
|---|
| 2025.12.17 | ₩29,866 | ₩30,174 | ₩29,624 | ₩29,799 | -0.22% | 3.3만 |
|---|
| 2025.12.16 | ₩30,040 | ₩30,107 | ₩29,510 | ₩29,799 | -0.80% | 5.5만 |
|---|
| 2025.12.15 | ₩29,866 | ₩30,027 | ₩29,195 | ₩29,879 | +0.04% | 4.9만 |
|---|
| 2025.12.12 | ₩29,745 | ₩29,879 | ₩29,309 | ₩29,571 | -0.59% | 5.9만 |
|---|
| 2025.12.11 | ₩29,329 | ₩29,825 | ₩29,115 | ₩29,745 | +1.42% | 6.1만 |
|---|
| 2025.12.10 | ₩28,853 | ₩29,530 | ₩28,739 | ₩29,410 | +1.93% | 12.1만 |
|---|
| 2025.12.09 | ₩28,498 | ₩28,699 | ₩28,270 | ₩28,417 | -0.28% | 2.5만 |
|---|
| 2025.12.08 | ₩28,806 | ₩29,034 | ₩28,256 | ₩28,390 | -1.44% | 6.3만 |
|---|
| 2025.12.05 | ₩28,431 | ₩28,712 | ₩28,270 | ₩28,659 | +0.80% | 6.2만 |
|---|
| 2025.12.04 | ₩28,176 | ₩28,753 | ₩28,095 | ₩28,484 | +1.09% | 6.2만 |
|---|
| 2025.12.03 | ₩27,277 | ₩28,370 | ₩27,210 | ₩28,256 | +3.59% | 7.4만 |
|---|
| 2025.12.02 | ₩27,479 | ₩27,492 | ₩26,956 | ₩27,076 | -1.46% | 4.2만 |
|---|
| 2025.12.01 | ₩26,446 | ₩27,335 | ₩26,446 | ₩27,237 | +2.99% | 5만 |
|---|
| 2025.11.28 | ₩27,009 | ₩27,023 | ₩26,486 | ₩26,567 | -1.64% | 2.5만 |
|---|
| 2025.11.26 | ₩26,593 | ₩26,982 | ₩26,359 | ₩26,875 | +1.06% | 4.9만 |
|---|
| 2025.11.25 | ₩26,339 | ₩27,049 | ₩26,151 | ₩26,754 | +1.58% | 5.4만 |
|---|
| 2025.11.24 | ₩26,178 | ₩26,245 | ₩25,655 | ₩26,111 | -0.26% | 7.4만 |
|---|
| 2025.11.21 | ₩25,494 | ₩26,553 | ₩25,078 | ₩26,325 | +3.26% | 8.9만 |
|---|
| 2025.11.20 | ₩25,454 | ₩25,869 | ₩25,340 | ₩25,467 | +0.05% | 5.5만 |
|---|
| 2025.11.19 | ₩24,743 | ₩25,447 | ₩24,743 | ₩25,373 | +2.55% | 4.8만 |
|---|
| 2025.11.18 | ₩24,810 | ₩25,333 | ₩24,810 | ₩24,957 | +0.59% | 3.2만 |
|---|
| 2025.11.17 | ₩25,655 | ₩25,749 | ₩25,004 | ₩25,125 | -2.06% | 4.1만 |
|---|
| 2025.11.14 | ₩25,856 | ₩25,903 | ₩25,098 | ₩25,829 | -0.10% | 3.2만 |
|---|
| 2025.11.13 | ₩25,708 | ₩26,151 | ₩25,574 | ₩25,909 | +0.78% | 8.2만 |
|---|
| 2025.11.12 | ₩25,896 | ₩26,017 | ₩25,641 | ₩25,869 | -0.10% | 2.7만 |
|---|
| 2025.11.11 | ₩25,977 | ₩26,010 | ₩25,668 | ₩25,923 | -0.21% | 3.3만 |
|---|
| 2025.11.10 | ₩25,547 | ₩26,097 | ₩25,547 | ₩25,977 | +1.68% | 5.1만 |
|---|
| 2025.11.07 | ₩25,319 | ₩25,608 | ₩25,044 | ₩25,547 | +0.90% | 5만 |
|---|
| 2025.11.06 | ₩25,440 | ₩25,440 | ₩25,071 | ₩25,319 | -0.47% | 4만 |
|---|
| 2025.11.05 | ₩24,984 | ₩25,440 | ₩24,971 | ₩25,440 | +1.83% | 2.4만 |
|---|
| 2025.11.04 | ₩25,413 | ₩25,467 | ₩24,957 | ₩25,078 | -1.32% | 5.3만 |
|---|
| 2025.11.03 | ₩25,024 | ₩25,440 | ₩24,407 | ₩25,306 | +1.13% | 3.2만 |
|---|
| 2025.10.31 | ₩25,118 | ₩25,380 | ₩24,676 | ₩24,984 | -0.53% | 4.1만 |
|---|
| 2025.10.30 | ₩25,668 | ₩26,392 | ₩25,427 | ₩25,454 | -0.84% | 12.9만 |
|---|
| 2025.10.29 | ₩25,896 | ₩26,339 | ₩25,239 | ₩25,695 | -0.78% | 4.8만 |
|---|
| 2025.10.28 | ₩26,057 | ₩26,298 | ₩25,313 | ₩26,003 | -0.21% | 3.4만 |
|---|
| 2025.10.27 | ₩26,298 | ₩26,567 | ₩26,044 | ₩26,191 | -0.41% | 5만 |
|---|
| 2025.10.24 | ₩25,695 | ₩26,714 | ₩25,424 | ₩26,017 | +1.25% | 4.2만 |
|---|
| 2025.10.23 | ₩25,628 | ₩25,628 | ₩24,870 | ₩25,454 | -0.68% | 7.5만 |
|---|
| 2025.10.22 | ₩25,440 | ₩25,702 | ₩25,011 | ₩25,547 | +0.42% | 7만 |
|---|
| 2025.10.21 | ₩25,440 | ₩25,981 | ₩24,766 | ₩25,212 | -0.90% | 8.4만 |
|---|
| 2025.10.20 | ₩23,201 | ₩24,273 | ₩22,771 | ₩23,616 | +1.79% | 4.2만 |
|---|
| 2025.10.17 | ₩22,718 | ₩23,361 | ₩22,450 | ₩22,838 | +0.53% | 7.2만 |
|---|
| 2025.10.16 | ₩23,831 | ₩24,045 | ₩22,450 | ₩22,570 | -5.29% | 3.8만 |
|---|
| 2025.10.15 | ₩24,354 | ₩25,266 | ₩23,750 | ₩23,952 | -1.65% | 2만 |
|---|
| 2025.10.14 | ₩23,066 | ₩24,287 | ₩23,066 | ₩24,193 | +4.88% | 3.1만 |
|---|
| 2025.10.13 | ₩23,415 | ₩23,415 | ₩22,932 | ₩23,321 | -0.40% | 3.5만 |
|---|
| 2025.10.10 | ₩23,938 | ₩24,468 | ₩23,073 | ₩23,160 | -3.25% | 4.1만 |
|---|