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 | ₩34,619 | ₩34,780 | ₩33,941 | ₩34,096 | -1.51% | 8.5만 |
| 2026.10.08 | ₩34,418 | ₩35,021 | ₩34,391 | ₩34,713 | +0.86% | 7만 |
| 2026.10.07 | ₩34,592 | ₩34,914 | ₩34,471 | ₩34,686 | +0.27% | 10만 |
| 2026.10.06 | ₩35,263 | ₩35,423 | ₩34,880 | ₩35,008 | -0.72% | 6.7만 |
| 2026.10.05 | ₩35,169 | ₩35,236 | ₩34,753 | ₩35,169 | 0.00% | 7.4만 |
| 2026.10.02 | ₩35,397 | ₩35,973 | ₩34,887 | ₩35,128 | -0.76% | 9.4만 |
| 2026.10.01 | ₩34,753 | ₩35,236 | ₩34,116 | ₩35,169 | +1.20% | 8.2만 |
| 2026.09.30 | ₩35,128 | ₩35,249 | ₩34,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,914 |
| -0.61% |
| 8.3만 |
| 2026.09.29 | ₩35,397 | ₩35,504 | ₩34,780 | ₩35,021 | -1.06% | 8.4만 |
|---|
| 2026.09.28 | ₩35,504 | ₩35,692 | ₩35,303 | ₩35,316 | -0.53% | 9.3만 |
|---|
| 2026.09.25 | ₩35,477 | ₩35,866 | ₩35,430 | ₩35,651 | +0.49% | 8.9만 |
|---|
| 2026.09.24 | ₩35,343 | ₩35,631 | ₩35,209 | ₩35,477 | +0.38% | 9.8만 |
|---|
| 2026.09.23 | ₩35,732 | ₩35,880 | ₩35,236 | ₩35,249 | -1.35% | 11.5만 |
|---|
| 2026.09.22 | ₩36,108 | ₩36,456 | ₩35,638 | ₩35,933 | -0.48% | 12만 |
|---|
| 2026.09.21 | ₩35,812 | ₩36,067 | ₩35,759 | ₩35,880 | +0.19% | 8.3만 |
|---|
| 2026.09.18 | ₩35,786 | ₩36,007 | ₩35,477 | ₩35,812 | +0.07% | 29.6만 |
|---|
| 2026.09.17 | ₩36,108 | ₩36,885 | ₩35,651 | ₩35,786 | -0.89% | 8.9만 |
|---|
| 2026.09.16 | ₩36,067 | ₩36,067 | ₩35,276 | ₩35,732 | -0.93% | 12.2만 |
|---|
| 2026.09.15 | ₩36,081 | ₩36,376 | ₩35,417 | ₩35,866 | -0.59% | 9만 |
|---|
| 2026.09.14 | ₩35,598 | ₩36,201 | ₩35,598 | ₩35,772 | +0.49% | 8.4만 |
|---|
| 2026.09.11 | ₩36,161 | ₩36,161 | ₩35,544 | ₩35,611 | -1.52% | 6.6만 |
|---|
| 2026.09.10 | ₩35,155 | ₩35,786 | ₩35,115 | ₩35,786 | +1.79% | 5.4만 |
|---|
| 2026.09.09 | ₩35,558 | ₩35,786 | ₩34,860 | ₩35,383 | -0.49% | 10.2만 |
|---|
| 2026.09.08 | ₩36,094 | ₩36,604 | ₩35,430 | ₩35,638 | -1.26% | 7.3만 |
|---|
| 2026.09.04 | ₩35,625 | ₩36,436 | ₩35,625 | ₩36,309 | +1.92% | 4.5만 |
|---|
| 2026.09.03 | ₩35,853 | ₩35,886 | ₩35,410 | ₩35,772 | -0.22% | 9.2만 |
|---|
| 2026.09.02 | ₩34,699 | ₩35,511 | ₩34,699 | ₩35,410 | +2.05% | 11.5만 |
|---|
| 2026.09.01 | ₩34,699 | ₩35,075 | ₩33,988 | ₩34,699 | 0.00% | 9.3만 |
|---|
| 2026.08.31 | ₩35,021 | ₩35,209 | ₩34,806 | ₩34,806 | -0.61% | 6.4만 |
|---|
| 2026.08.28 | ₩35,222 | ₩35,578 | ₩34,941 | ₩35,242 | +0.06% | 5.8만 |
|---|
| 2026.08.27 | ₩35,343 | ₩35,598 | ₩34,833 | ₩35,195 | -0.42% | 11만 |
|---|
| 2026.08.26 | ₩35,678 | ₩35,678 | ₩35,289 | ₩35,356 | -0.90% | 6.2만 |
|---|
| 2026.08.25 | ₩35,625 | ₩35,678 | ₩35,370 | ₩35,544 | -0.23% | 5.9만 |
|---|
| 2026.08.24 | ₩35,799 | ₩36,242 | ₩35,558 | ₩35,665 | -0.37% | 5.8만 |
|---|
| 2026.08.21 | ₩35,839 | ₩35,839 | ₩35,356 | ₩35,732 | -0.30% | 9.1만 |
|---|
| 2026.08.20 | ₩35,209 | ₩35,665 | ₩34,874 | ₩35,665 | +1.30% | 6.9만 |
|---|
| 2026.08.19 | ₩36,738 | ₩36,926 | ₩35,383 | ₩35,410 | -3.61% | 11.6만 |
|---|
| 2026.08.18 | ₩36,671 | ₩36,953 | ₩36,222 | ₩36,550 | -0.33% | 13.7만 |
|---|
| 2026.08.17 | ₩36,832 | ₩36,993 | ₩36,416 | ₩36,644 | -0.51% | 9.4만 |
|---|
| 2026.08.14 | ₩36,859 | ₩37,207 | ₩36,631 | ₩37,006 | +0.40% | 7.4만 |
|---|
| 2026.08.13 | ₩36,818 | ₩36,926 | ₩36,655 | ₩36,912 | +0.26% | 10만 |
|---|
| 2026.08.12 | ₩36,349 | ₩36,671 | ₩36,134 | ₩36,644 | +0.81% | 12.6만 |
|---|
| 2026.08.11 | ₩35,625 | ₩36,403 | ₩35,356 | ₩36,349 | +2.03% | 12.2만 |
|---|
| 2026.08.10 | ₩35,826 | ₩36,550 | ₩35,330 | ₩35,517 | -0.86% | 13.2만 |
|---|
| 2026.08.07 | ₩35,853 | ₩36,014 | ₩35,423 | ₩35,947 | +0.26% | 11만 |
|---|
| 2026.08.06 | ₩36,376 | ₩36,416 | ₩35,759 | ₩35,960 | -1.14% | 20.9만 |
|---|
| 2026.08.05 | ₩36,094 | ₩36,490 | ₩35,719 | ₩36,027 | -0.19% | 12.8만 |
|---|
| 2026.08.04 | ₩35,625 | ₩36,121 | ₩35,423 | ₩35,960 | +0.94% | 13.1만 |
|---|
| 2026.08.03 | ₩35,665 | ₩35,900 | ₩35,330 | ₩35,584 | -0.23% | 26.3만 |
|---|
| 2026.07.31 | ₩35,142 | ₩35,511 | ₩34,806 | ₩35,370 | +0.65% | 20.5만 |
|---|
| 2026.07.30 | ₩35,330 | ₩35,638 | ₩35,048 | ₩35,222 | -0.30% | 12.1만 |
|---|
| 2026.07.29 | ₩35,625 | ₩36,342 | ₩35,260 | ₩35,356 | -0.75% | 20.9만 |
|---|
| 2026.07.28 | ₩35,692 | ₩36,094 | ₩35,517 | ₩35,625 | -0.19% | 15.6만 |
|---|
| 2026.07.27 | ₩35,450 | ₩35,732 | ₩35,182 | ₩35,625 | +0.49% | 17.7만 |
|---|
| 2026.07.24 | ₩35,289 | ₩35,960 | ₩34,914 | ₩35,249 | -0.11% | 12.5만 |
|---|
| 2026.07.23 | ₩35,356 | ₩35,448 | ₩34,652 | ₩35,356 | 0.00% | 15.1만 |
|---|
| 2026.07.22 | ₩35,397 | ₩35,980 | ₩34,176 | ₩35,477 | +0.23% | 24만 |
|---|
| 2026.07.21 | ₩35,625 | ₩35,853 | ₩34,243 | ₩35,719 | +0.26% | 32.7만 |
|---|
| 2026.07.20 | ₩36,349 | ₩37,140 | ₩35,712 | ₩35,866 | -1.33% | 17.7만 |
|---|
| 2026.07.17 | ₩37,073 | ₩37,355 | ₩36,201 | ₩36,295 | -2.10% | 36.4만 |
|---|
| 2026.07.16 | ₩36,557 | ₩37,878 | ₩36,557 | ₩37,422 | +2.37% | 18.2만 |
|---|
| 2026.07.15 | ₩36,429 | ₩36,939 | ₩35,638 | ₩36,564 | +0.37% | 21.6만 |
|---|
| 2026.07.14 | ₩36,818 | ₩37,285 | ₩36,188 | ₩36,336 | -1.31% | 23.1만 |
|---|
| 2026.07.13 | ₩35,812 | ₩36,678 | ₩35,812 | ₩36,564 | +2.10% | 22.7만 |
|---|
| 2026.07.10 | ₩35,906 | ₩36,255 | ₩35,544 | ₩36,014 | +0.30% | 13.8만 |
|---|
| 2026.07.09 | ₩35,423 | ₩35,893 | ₩35,075 | ₩35,786 | +1.02% | 19.1만 |
|---|
| 2026.07.08 | ₩35,611 | ₩35,665 | ₩35,075 | ₩35,155 | -1.28% | 18.7만 |
|---|
| 2026.07.07 | ₩36,590 | ₩36,778 | ₩35,598 | ₩35,665 | -2.53% | 19.7만 |
|---|
| 2026.07.06 | ₩36,282 | ₩36,885 | ₩35,267 | ₩36,590 | +0.85% | 20.2만 |
|---|
| 2026.07.02 | ₩37,489 | ₩37,824 | ₩36,255 | ₩36,389 | -2.93% | 18.8만 |
|---|
| 2026.07.01 | ₩36,631 | ₩37,489 | ₩36,631 | ₩37,449 | +2.23% | 27.1만 |
|---|
| 2026.06.30 | ₩36,577 | ₩36,805 | ₩36,376 | ₩36,771 | +0.53% | 20.3만 |
|---|
| 2026.06.29 | ₩36,134 | ₩36,684 | ₩35,846 | ₩36,671 | +1.48% | 30.2만 |
|---|
| 2026.06.26 | ₩35,786 | ₩36,590 | ₩35,678 | ₩36,282 | +1.39% | 75.4만 |
|---|
| 2026.06.25 | ₩35,598 | ₩35,880 | ₩35,289 | ₩35,611 | +0.04% | 15.6만 |
|---|
| 2026.06.24 | ₩34,780 | ₩35,812 | ₩34,739 | ₩35,685 | +2.60% | 35.3만 |
|---|
| 2026.06.23 | ₩34,404 | ₩34,780 | ₩33,733 | ₩34,672 | +0.78% | 28.4만 |
|---|
| 2026.06.22 | ₩34,310 | ₩34,874 | ₩32,989 | ₩34,203 | -0.31% | 27.5만 |
|---|
| 2026.06.18 | ₩33,868 | ₩34,451 | ₩33,532 | ₩34,176 | +0.91% | 28.4만 |
|---|
| 2026.06.17 | ₩34,418 | ₩35,034 | ₩33,076 | ₩33,479 | -2.73% | 22.9만 |
|---|
| 2026.06.16 | ₩34,471 | ₩35,001 | ₩34,189 | ₩34,485 | +0.04% | 52.2만 |
|---|
| 2026.06.15 | ₩33,505 | ₩34,042 | ₩32,365 | ₩33,532 | +0.08% | 34만 |
|---|
| 2026.06.12 | ₩32,862 | ₩33,519 | ₩32,587 | ₩33,184 | +0.98% | 17.9만 |
|---|
| 2026.06.11 | ₩33,130 | ₩33,197 | ₩32,620 | ₩32,862 | -0.81% | 14.3만 |
|---|
| 2026.06.10 | ₩32,982 | ₩33,358 | ₩32,667 | ₩32,862 | -0.37% | 29.3만 |
|---|
| 2026.06.09 | ₩32,754 | ₩33,344 | ₩32,734 | ₩32,862 | +0.33% | 20.8만 |
|---|
| 2026.06.08 | ₩32,312 | ₩32,929 | ₩32,312 | ₩32,526 | +0.66% | 24만 |
|---|
| 2026.06.05 | ₩32,164 | ₩32,748 | ₩32,003 | ₩32,191 | +0.08% | 37.6만 |
|---|
| 2026.06.04 | ₩31,923 | ₩32,526 | ₩31,695 | ₩32,164 | +0.76% | 15.4만 |
|---|
| 2026.06.03 | ₩32,043 | ₩32,191 | ₩31,480 | ₩31,547 | -1.55% | 8만 |
|---|
| 2026.06.02 | ₩31,789 | ₩32,332 | ₩31,654 | ₩32,178 | +1.22% | 10.8만 |
|---|
| 2026.06.01 | ₩31,950 | ₩32,613 | ₩31,625 | ₩31,923 | -0.08% | 11.5만 |
|---|
| 2026.05.29 | ₩31,654 | ₩32,526 | ₩31,654 | ₩32,084 | +1.36% | 5.1만 |
|---|
| 2026.05.28 | ₩31,869 | ₩32,017 | ₩31,386 | ₩31,882 | +0.04% | 7.4만 |
|---|
| 2026.05.27 | ₩32,124 | ₩32,513 | ₩31,701 | ₩31,990 | -0.42% | 6.8만 |
|---|
| 2026.05.26 | ₩31,923 | ₩32,453 | ₩31,869 | ₩32,057 | +0.42% | 14.7만 |
|---|
| 2026.05.22 | ₩32,003 | ₩32,191 | ₩31,681 | ₩31,869 | -0.42% | 9.1만 |
|---|
| 2026.05.21 | ₩31,400 | ₩31,936 | ₩31,265 | ₩31,869 | +1.50% | 4.8만 |
|---|
| 2026.05.20 | ₩31,252 | ₩31,976 | ₩31,252 | ₩31,681 | +1.37% | 4.9만 |
|---|
| 2026.05.19 | ₩31,024 | ₩31,493 | ₩31,024 | ₩31,279 | +0.82% | 4.7만 |
|---|
| 2026.05.18 | ₩30,756 | ₩31,520 | ₩30,756 | ₩31,279 | +1.70% | 3.5만 |
|---|
| 2026.05.15 | ₩31,225 | ₩31,225 | ₩30,648 | ₩30,756 | -1.50% | 4.9만 |
|---|
| 2026.05.14 | ₩31,346 | ₩31,695 | ₩31,219 | ₩31,319 | -0.09% | 4.3만 |
|---|
| 2026.05.13 | ₩31,346 | ₩31,748 | ₩31,091 | ₩31,172 | -0.56% | 5.5만 |
|---|
| 2026.05.12 | ₩31,561 | ₩32,191 | ₩30,970 | ₩31,587 | +0.08% | 8.6만 |
|---|
| 2026.05.11 | ₩31,976 | ₩32,050 | ₩31,400 | ₩31,561 | -1.30% | 7.4만 |
|---|
| 2026.05.08 | ₩32,406 | ₩32,406 | ₩31,923 | ₩32,258 | -0.46% | 4.7만 |
|---|
| 2026.05.07 | ₩32,486 | ₩32,915 | ₩32,392 | ₩32,446 | -0.12% | 9.4만 |
|---|
| 2026.05.06 | ₩33,130 | ₩33,130 | ₩32,412 | ₩32,593 | -1.62% | 6.8만 |
|---|
| 2026.05.05 | ₩32,191 | ₩32,808 | ₩32,097 | ₩32,379 | +0.58% | 4만 |
|---|
| 2026.05.04 | ₩32,513 | ₩32,955 | ₩31,909 | ₩32,043 | -1.44% | 12.5만 |
|---|
| 2026.05.01 | ₩32,312 | ₩32,942 | ₩31,916 | ₩32,513 | +0.62% | 29만 |
|---|
| 2026.04.30 | ₩31,601 | ₩32,620 | ₩31,601 | ₩32,352 | +2.38% | 20.4만 |
|---|
| 2026.04.29 | ₩32,392 | ₩32,727 | ₩31,742 | ₩32,017 | -1.16% | 9만 |
|---|
| 2026.04.28 | ₩32,419 | ₩33,025 | ₩32,308 | ₩32,620 | +0.62% | 8.1만 |
|---|
| 2026.04.27 | ₩31,654 | ₩32,379 | ₩31,654 | ₩32,312 | +2.08% | 6.4만 |
|---|
| 2026.04.24 | ₩31,990 | ₩32,298 | ₩31,212 | ₩31,695 | -0.92% | 7.6만 |
|---|
| 2026.04.23 | ₩32,486 | ₩32,654 | ₩32,110 | ₩32,191 | -0.91% | 8.5만 |
|---|
| 2026.04.22 | ₩32,432 | ₩33,130 | ₩32,151 | ₩32,365 | -0.21% | 11.2만 |
|---|
| 2026.04.21 | ₩31,520 | ₩33,170 | ₩31,520 | ₩32,432 | +2.89% | 16.8만 |
|---|
| 2026.04.20 | ₩30,702 | ₩30,830 | ₩30,447 | ₩30,756 | +0.17% | 5.5만 |
|---|
| 2026.04.17 | ₩30,394 | ₩31,031 | ₩30,260 | ₩30,675 | +0.93% | 6.2만 |
|---|
| 2026.04.16 | ₩29,750 | ₩30,065 | ₩29,669 | ₩29,897 | +0.50% | 5만 |
|---|
| 2026.04.15 | ₩30,300 | ₩30,474 | ₩29,689 | ₩29,938 | -1.20% | 2.8만 |
|---|
| 2026.04.14 | ₩30,192 | ₩30,494 | ₩29,032 | ₩30,353 | +0.53% | 3.6만 |
|---|
| 2026.04.13 | ₩30,260 | ₩30,447 | ₩30,031 | ₩30,327 | +0.22% | 3.1만 |
|---|
| 2026.04.10 | ₩30,541 | ₩30,796 | ₩29,830 | ₩30,353 | -0.61% | 5.8만 |
|---|
| 2026.04.09 | ₩29,750 | ₩30,769 | ₩29,649 | ₩30,514 | +2.57% | 17.1만 |
|---|
| 2026.04.08 | ₩30,179 | ₩30,313 | ₩29,542 | ₩29,911 | -0.89% | 13.6만 |
|---|
| 2026.04.07 | ₩29,093 | ₩29,616 | ₩28,999 | ₩29,347 | +0.88% | 4.3만 |
|---|
| 2026.04.06 | ₩28,918 | ₩29,562 | ₩28,831 | ₩29,307 | +1.35% | 2.8만 |
|---|
| 2026.04.02 | ₩28,583 | ₩29,119 | ₩28,509 | ₩29,066 | +1.69% | 4.7만 |
|---|
| 2026.04.01 | ₩28,797 | ₩29,294 | ₩28,637 | ₩28,905 | +0.37% | 3.5만 |
|---|
| 2026.03.31 | ₩28,945 | ₩29,039 | ₩28,033 | ₩28,663 | -0.97% | 4만 |
|---|
| 2026.03.30 | ₩28,274 | ₩28,784 | ₩28,181 | ₩28,543 | +0.95% | 6.7만 |
|---|
| 2026.03.27 | ₩28,315 | ₩28,315 | ₩27,765 | ₩28,006 | -1.09% | 5.3만 |
|---|
| 2026.03.26 | ₩28,060 | ₩28,435 | ₩28,020 | ₩28,368 | +1.10% | 6.5만 |
|---|
| 2026.03.25 | ₩28,704 | ₩28,704 | ₩28,160 | ₩28,368 | -1.17% | 3.9만 |
|---|
| 2026.03.24 | ₩28,167 | ₩28,784 | ₩27,724 | ₩28,382 | +0.76% | 4.5만 |
|---|
| 2026.03.23 | ₩28,020 | ₩29,026 | ₩27,738 | ₩28,462 | +1.58% | 5.5만 |
|---|
| 2026.03.20 | ₩27,845 | ₩28,093 | ₩27,255 | ₩27,403 | -1.59% | 12.6만 |
|---|
| 2026.03.19 | ₩27,255 | ₩28,033 | ₩27,175 | ₩27,792 | +1.97% | 13.5만 |
|---|
| 2026.03.18 | ₩27,778 | ₩27,993 | ₩27,309 | ₩27,470 | -1.11% | 4.8만 |
|---|
| 2026.03.17 | ₩28,181 | ₩28,543 | ₩27,845 | ₩28,046 | -0.48% | 4.3만 |
|---|
| 2026.03.16 | ₩28,569 | ₩28,606 | ₩28,006 | ₩28,154 | -1.46% | 2.7만 |
|---|
| 2026.03.13 | ₩28,140 | ₩28,274 | ₩27,523 | ₩28,073 | -0.24% | 8.9만 |
|---|
| 2026.03.12 | ₩27,765 | ₩28,160 | ₩27,188 | ₩27,952 | +0.68% | 4.4만 |
|---|
| 2026.03.11 | ₩28,087 | ₩28,556 | ₩27,792 | ₩28,020 | -0.24% | 5.4만 |
|---|
| 2026.03.10 | ₩28,087 | ₩29,079 | ₩28,087 | ₩28,355 | +0.96% | 4.7만 |
|---|
| 2026.03.09 | ₩28,248 | ₩28,482 | ₩27,349 | ₩28,274 | +0.09% | 8.4만 |
|---|
| 2026.03.06 | ₩28,838 | ₩28,838 | ₩27,818 | ₩28,677 | -0.56% | 10.5만 |
|---|
| 2026.03.05 | ₩29,656 | ₩29,777 | ₩28,771 | ₩29,200 | -1.54% | 11.3만 |
|---|
| 2026.03.04 | ₩29,200 | ₩30,018 | ₩29,106 | ₩29,777 | +1.98% | 11만 |
|---|
| 2026.03.03 | ₩28,744 | ₩29,267 | ₩28,315 | ₩29,012 | +0.93% | 8.4만 |
|---|
| 2026.03.02 | ₩28,476 | ₩29,750 | ₩28,368 | ₩29,200 | +2.54% | 7.7만 |
|---|
| 2026.02.27 | ₩29,294 | ₩29,629 | ₩28,543 | ₩28,838 | -1.56% | 11.7만 |
|---|
| 2026.02.26 | ₩30,179 | ₩30,206 | ₩29,307 | ₩29,803 | -1.24% | 7.3만 |
|---|
| 2026.02.25 | ₩29,656 | ₩30,179 | ₩29,311 | ₩30,085 | +1.45% | 8.6만 |
|---|
| 2026.02.24 | ₩29,428 | ₩29,884 | ₩29,093 | ₩29,374 | -0.18% | 10.3만 |
|---|
| 2026.02.23 | ₩29,817 | ₩29,991 | ₩29,166 | ₩29,441 | -1.26% | 10.3만 |
|---|
| 2026.02.20 | ₩29,616 | ₩29,978 | ₩29,616 | ₩29,777 | +0.54% | 2.6만 |
|---|
| 2026.02.19 | ₩29,508 | ₩29,844 | ₩29,388 | ₩29,589 | +0.27% | 5.4만 |
|---|
| 2026.02.18 | ₩29,683 | ₩30,434 | ₩29,482 | ₩29,629 | -0.18% | 8.5만 |
|---|
| 2026.02.17 | ₩29,978 | ₩30,045 | ₩29,508 | ₩29,710 | -0.89% | 5만 |
|---|
| 2026.02.13 | ₩29,871 | ₩30,038 | ₩29,461 | ₩29,944 | +0.25% | 3.3만 |
|---|
| 2026.02.12 | ₩29,777 | ₩29,985 | ₩29,334 | ₩29,897 | +0.41% | 6만 |
|---|
| 2026.02.11 | ₩29,803 | ₩29,844 | ₩29,307 | ₩29,508 | -0.99% | 6.5만 |
|---|
| 2026.02.10 | ₩29,629 | ₩29,877 | ₩29,119 | ₩29,589 | -0.14% | 7.9만 |
|---|
| 2026.02.09 | ₩29,683 | ₩29,897 | ₩29,066 | ₩29,522 | -0.54% | 6.2만 |
|---|
| 2026.02.06 | ₩29,468 | ₩29,824 | ₩29,052 | ₩29,589 | +0.41% | 10.4만 |
|---|
| 2026.02.05 | ₩29,052 | ₩29,488 | ₩28,838 | ₩29,133 | +0.28% | 7.5만 |
|---|
| 2026.02.04 | ₩29,106 | ₩29,549 | ₩28,583 | ₩29,186 | +0.28% | 6.1만 |
|---|
| 2026.02.03 | ₩28,502 | ₩29,146 | ₩28,301 | ₩28,838 | +1.18% | 5.7만 |
|---|
| 2026.02.02 | ₩27,818 | ₩28,824 | ₩27,711 | ₩28,623 | +2.89% | 5.6만 |
|---|
| 2026.01.30 | ₩27,215 | ₩27,912 | ₩27,215 | ₩27,818 | +2.22% | 6.9만 |
|---|
| 2026.01.29 | ₩27,389 | ₩27,818 | ₩26,987 | ₩27,537 | +0.54% | 4.5만 |
|---|
| 2026.01.28 | ₩28,757 | ₩28,757 | ₩27,161 | ₩27,295 | -5.08% | 7.1만 |
|---|
| 2026.01.27 | ₩29,428 | ₩29,441 | ₩28,502 | ₩28,717 | -2.42% | 8.4만 |
|---|
| 2026.01.26 | ₩28,690 | ₩29,186 | ₩28,637 | ₩28,932 | +0.84% | 6.2만 |
|---|
| 2026.01.23 | ₩29,616 | ₩29,616 | ₩28,717 | ₩28,730 | -2.99% | 3.9만 |
|---|
| 2026.01.22 | ₩29,951 | ₩30,179 | ₩29,629 | ₩29,790 | -0.54% | 5.1만 |
|---|
| 2026.01.21 | ₩28,784 | ₩30,018 | ₩28,784 | ₩29,951 | +4.05% | 10.9만 |
|---|
| 2026.01.20 | ₩28,690 | ₩28,726 | ₩28,328 | ₩28,489 | -0.70% | 7.5만 |
|---|
| 2026.01.16 | ₩29,186 | ₩29,341 | ₩28,905 | ₩28,918 | -0.92% | 4.8만 |
|---|
| 2026.01.15 | ₩28,905 | ₩29,750 | ₩28,905 | ₩29,321 | +1.44% | 8.9만 |
|---|
| 2026.01.14 | ₩27,322 | ₩28,878 | ₩27,322 | ₩28,878 | +5.69% | 6.4만 |
|---|
| 2026.01.13 | ₩28,556 | ₩28,858 | ₩28,409 | ₩28,637 | +0.28% | 3만 |
|---|
| 2026.01.12 | ₩27,912 | ₩28,462 | ₩27,805 | ₩28,449 | +1.92% | 2.8만 |
|---|
| 2026.01.09 | ₩28,395 | ₩28,596 | ₩28,060 | ₩28,140 | -0.90% | 2.4만 |
|---|
| 2026.01.08 | ₩27,443 | ₩28,922 | ₩27,443 | ₩28,368 | +3.37% | 4.2만 |
|---|
| 2026.01.07 | ₩27,282 | ₩27,792 | ₩27,161 | ₩27,644 | +1.33% | 2.3만 |
|---|
| 2026.01.06 | ₩27,832 | ₩28,248 | ₩27,523 | ₩27,939 | +0.39% | 5.1만 |
|---|
| 2026.01.05 | ₩27,443 | ₩28,442 | ₩27,443 | ₩28,100 | +2.39% | 3만 |
|---|
| 2026.01.02 | ₩27,738 | ₩27,926 | ₩26,772 | ₩27,470 | -0.97% | 8만 |
|---|
| 2025.12.31 | ₩28,046 | ₩28,093 | ₩27,577 | ₩27,684 | -1.29% | 3.2만 |
|---|
| 2025.12.30 | ₩28,001 | ₩28,476 | ₩27,865 | ₩27,912 | -0.32% | 3.8만 |
|---|
| 2025.12.29 | ₩28,341 | ₩28,409 | ₩28,113 | ₩28,167 | -0.62% | 2.1만 |
|---|
| 2025.12.26 | ₩28,650 | ₩28,677 | ₩28,127 | ₩28,274 | -1.31% | 2만 |
|---|
| 2025.12.24 | ₩28,771 | ₩28,972 | ₩28,422 | ₩28,556 | -0.75% | 2.1만 |
|---|
| 2025.12.23 | ₩28,985 | ₩29,119 | ₩28,516 | ₩28,784 | -0.69% | 3.9만 |
|---|
| 2025.12.22 | ₩29,133 | ₩29,629 | ₩28,771 | ₩29,012 | -0.41% | 6.2만 |
|---|
| 2025.12.19 | ₩29,844 | ₩29,876 | ₩28,851 | ₩29,106 | -2.47% | 17.3만 |
|---|
| 2025.12.18 | ₩30,112 | ₩30,293 | ₩29,897 | ₩29,978 | -0.45% | 7.4만 |
|---|
| 2025.12.17 | ₩29,871 | ₩30,179 | ₩29,629 | ₩29,803 | -0.22% | 3.3만 |
|---|
| 2025.12.16 | ₩30,045 | ₩30,112 | ₩29,515 | ₩29,803 | -0.80% | 5.5만 |
|---|
| 2025.12.15 | ₩29,871 | ₩30,031 | ₩29,200 | ₩29,884 | +0.04% | 4.9만 |
|---|
| 2025.12.12 | ₩29,750 | ₩29,884 | ₩29,314 | ₩29,575 | -0.59% | 5.9만 |
|---|
| 2025.12.11 | ₩29,334 | ₩29,830 | ₩29,119 | ₩29,750 | +1.42% | 6.1만 |
|---|
| 2025.12.10 | ₩28,858 | ₩29,535 | ₩28,744 | ₩29,414 | +1.93% | 12.1만 |
|---|
| 2025.12.09 | ₩28,502 | ₩28,704 | ₩28,274 | ₩28,422 | -0.28% | 2.5만 |
|---|
| 2025.12.08 | ₩28,811 | ₩29,039 | ₩28,261 | ₩28,395 | -1.44% | 6.3만 |
|---|
| 2025.12.05 | ₩28,435 | ₩28,717 | ₩28,274 | ₩28,663 | +0.80% | 6.2만 |
|---|
| 2025.12.04 | ₩28,181 | ₩28,757 | ₩28,100 | ₩28,489 | +1.09% | 6.2만 |
|---|
| 2025.12.03 | ₩27,282 | ₩28,375 | ₩27,215 | ₩28,261 | +3.59% | 7.4만 |
|---|
| 2025.12.02 | ₩27,483 | ₩27,496 | ₩26,960 | ₩27,081 | -1.46% | 4.2만 |
|---|
| 2025.12.01 | ₩26,450 | ₩27,340 | ₩26,450 | ₩27,242 | +2.99% | 5만 |
|---|
| 2025.11.28 | ₩27,014 | ₩27,027 | ₩26,490 | ₩26,571 | -1.64% | 2.5만 |
|---|
| 2025.11.26 | ₩26,598 | ₩26,987 | ₩26,363 | ₩26,879 | +1.06% | 4.9만 |
|---|
| 2025.11.25 | ₩26,343 | ₩27,054 | ₩26,155 | ₩26,759 | +1.58% | 5.4만 |
|---|
| 2025.11.24 | ₩26,182 | ₩26,249 | ₩25,659 | ₩26,115 | -0.26% | 7.4만 |
|---|
| 2025.11.21 | ₩25,498 | ₩26,558 | ₩25,082 | ₩26,330 | +3.26% | 8.9만 |
|---|
| 2025.11.20 | ₩25,458 | ₩25,873 | ₩25,344 | ₩25,471 | +0.05% | 5.5만 |
|---|
| 2025.11.19 | ₩24,747 | ₩25,451 | ₩24,747 | ₩25,377 | +2.55% | 4.8만 |
|---|
| 2025.11.18 | ₩24,814 | ₩25,337 | ₩24,814 | ₩24,961 | +0.59% | 3.2만 |
|---|
| 2025.11.17 | ₩25,659 | ₩25,753 | ₩25,008 | ₩25,129 | -2.06% | 4.1만 |
|---|
| 2025.11.14 | ₩25,860 | ₩25,907 | ₩25,102 | ₩25,833 | -0.10% | 3.2만 |
|---|
| 2025.11.13 | ₩25,713 | ₩26,155 | ₩25,578 | ₩25,914 | +0.78% | 8.2만 |
|---|
| 2025.11.12 | ₩25,900 | ₩26,021 | ₩25,645 | ₩25,873 | -0.10% | 2.7만 |
|---|
| 2025.11.11 | ₩25,981 | ₩26,014 | ₩25,672 | ₩25,927 | -0.21% | 3.3만 |
|---|
| 2025.11.10 | ₩25,552 | ₩26,102 | ₩25,552 | ₩25,981 | +1.68% | 5.1만 |
|---|
| 2025.11.07 | ₩25,324 | ₩25,612 | ₩25,049 | ₩25,552 | +0.90% | 5만 |
|---|
| 2025.11.06 | ₩25,444 | ₩25,444 | ₩25,075 | ₩25,324 | -0.47% | 4만 |
|---|
| 2025.11.05 | ₩24,988 | ₩25,444 | ₩24,975 | ₩25,444 | +1.83% | 2.4만 |
|---|
| 2025.11.04 | ₩25,417 | ₩25,471 | ₩24,961 | ₩25,082 | -1.32% | 5.3만 |
|---|
| 2025.11.03 | ₩25,028 | ₩25,444 | ₩24,411 | ₩25,310 | +1.13% | 3.2만 |
|---|
| 2025.10.31 | ₩25,122 | ₩25,384 | ₩24,680 | ₩24,988 | -0.53% | 4.1만 |
|---|
| 2025.10.30 | ₩25,672 | ₩26,397 | ₩25,431 | ₩25,458 | -0.84% | 12.9만 |
|---|
| 2025.10.29 | ₩25,900 | ₩26,343 | ₩25,243 | ₩25,699 | -0.78% | 4.8만 |
|---|
| 2025.10.28 | ₩26,061 | ₩26,303 | ₩25,317 | ₩26,008 | -0.21% | 3.4만 |
|---|
| 2025.10.27 | ₩26,303 | ₩26,571 | ₩26,048 | ₩26,195 | -0.41% | 5만 |
|---|
| 2025.10.24 | ₩25,699 | ₩26,718 | ₩25,428 | ₩26,021 | +1.25% | 4.2만 |
|---|
| 2025.10.23 | ₩25,632 | ₩25,632 | ₩24,874 | ₩25,458 | -0.68% | 7.5만 |
|---|
| 2025.10.22 | ₩25,444 | ₩25,706 | ₩25,015 | ₩25,552 | +0.42% | 7만 |
|---|
| 2025.10.21 | ₩25,444 | ₩25,985 | ₩24,770 | ₩25,216 | -0.90% | 8.4만 |
|---|
| 2025.10.20 | ₩23,204 | ₩24,277 | ₩22,775 | ₩23,620 | +1.79% | 4.2만 |
|---|
| 2025.10.17 | ₩22,721 | ₩23,365 | ₩22,453 | ₩22,842 | +0.53% | 7.2만 |
|---|
| 2025.10.16 | ₩23,835 | ₩24,049 | ₩22,453 | ₩22,574 | -5.29% | 3.8만 |
|---|
| 2025.10.15 | ₩24,358 | ₩25,270 | ₩23,754 | ₩23,955 | -1.65% | 2만 |
|---|
| 2025.10.14 | ₩23,070 | ₩24,291 | ₩23,070 | ₩24,197 | +4.88% | 3.1만 |
|---|
| 2025.10.13 | ₩23,419 | ₩23,419 | ₩22,936 | ₩23,325 | -0.40% | 3.5만 |
|---|
| 2025.10.10 | ₩23,942 | ₩24,472 | ₩23,077 | ₩23,164 | -3.25% | 4.1만 |
|---|