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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩35,135 | ₩35,390 | ₩33,909 | ₩34,063 | -3.05% | 39.5만 |
| 2026.09.28–2026.10.02 | ₩35,470 | ₩35,939 | ₩34,083 | ₩35,095 | -1.06% | 43.6만 |
| 2026.09.21–2026.09.25 | ₩35,779 | ₩36,422 | ₩35,176 | ₩35,618 | -0.45% | 50.4만 |
| 2026.09.14–2026.09.18 | ₩35,564 | ₩36,851 | ₩35,243 | ₩35,779 | +0.60% | 67.9만 |
| 2026.09.08–2026.09.11 | ₩36,060 | ₩36,569 | ₩34,827 | ₩35,578 | -1.34% | 29.5만 |
| 2026.08.31–2026.09.04 | ₩34,988 | ₩36,402 | ₩33,956 | ₩36,274 | +3.68% | 40.9만 |
| 2026.08.24–2026.08.28 | ₩35,765 | ₩36,207 | ₩34,800 | ₩35,209 | -1.55% | 34.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,958 |
| ₩34,841 |
| ₩35,698 |
| -2.99% |
| 50.7만 |
| 2026.08.10–2026.08.14 | ₩35,792 | ₩37,172 | ₩35,296 | ₩36,971 | +3.29% | 55.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,631 | ₩36,455 | ₩35,296 | ₩35,913 | +0.79% | 84.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,417 | ₩36,308 | ₩34,774 | ₩35,336 | -0.23% | 86.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,315 | ₩37,105 | ₩34,144 | ₩35,216 | -3.03% | 102만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,779 | ₩37,842 | ₩35,604 | ₩36,261 | +1.35% | 122만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,248 | ₩36,851 | ₩35,042 | ₩35,980 | -0.74% | 91.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,100 | ₩37,789 | ₩35,812 | ₩36,355 | +0.71% | 96.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,278 | ₩36,556 | ₩32,958 | ₩36,248 | +5.75% | 182.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,474 | ₩35,001 | ₩32,335 | ₩34,144 | +2.00% | 137.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,281 | ₩33,487 | ₩32,281 | ₩33,152 | +2.70% | 106.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,919 | ₩32,717 | ₩31,450 | ₩32,160 | +0.76% | 83.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,892 | ₩32,495 | ₩31,356 | ₩32,053 | +0.50% | 34만 |
|---|
| 2026.05.18–2026.05.22 | ₩30,727 | ₩32,160 | ₩30,727 | ₩31,839 | +3.62% | 26.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,946 | ₩32,160 | ₩30,619 | ₩30,727 | -3.82% | 30.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,482 | ₩33,098 | ₩31,879 | ₩32,227 | -0.78% | 37.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,624 | ₩32,994 | ₩31,571 | ₩32,482 | +2.71% | 72.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,673 | ₩33,139 | ₩30,418 | ₩31,665 | +3.23% | 49.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,231 | ₩31,001 | ₩29,005 | ₩30,646 | +1.37% | 20.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,891 | ₩30,767 | ₩28,804 | ₩30,325 | +4.96% | 43.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,248 | ₩29,266 | ₩28,006 | ₩29,038 | +2.80% | 18.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,993 | ₩28,998 | ₩27,698 | ₩27,980 | -0.05% | 25.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,542 | ₩28,579 | ₩27,149 | ₩27,377 | -4.08% | 37.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,221 | ₩29,052 | ₩27,162 | ₩28,047 | -0.62% | 31.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,449 | ₩29,990 | ₩27,792 | ₩28,650 | +0.71% | 48.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,789 | ₩30,177 | ₩28,516 | ₩28,810 | -3.28% | 48.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,949 | ₩30,405 | ₩29,360 | ₩29,748 | -0.67% | 21.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,655 | ₩30,010 | ₩29,038 | ₩29,916 | +0.88% | 29.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,792 | ₩29,795 | ₩27,685 | ₩29,561 | +6.36% | 35.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,663 | ₩29,413 | ₩26,961 | ₩27,792 | -3.04% | 33.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,663 | ₩30,150 | ₩28,301 | ₩28,703 | +0.14% | 27.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,886 | ₩29,722 | ₩27,296 | ₩28,891 | +3.60% | 25.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,417 | ₩28,895 | ₩27,135 | ₩28,114 | +2.54% | 17만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,315 | ₩28,449 | ₩26,747 | ₩27,444 | -3.08% | 17.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,105 | ₩29,601 | ₩28,100 | ₩28,248 | -2.95% | 14.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,842 | ₩30,264 | ₩28,824 | ₩29,078 | -2.56% | 38.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,784 | ₩29,856 | ₩28,234 | ₩29,547 | +2.65% | 32.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,425 | ₩28,730 | ₩26,425 | ₩28,636 | +8.37% | 29.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,157 | ₩27,028 | ₩25,635 | ₩26,546 | +1.49% | 20.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩25,635 | ₩26,532 | ₩24,723 | ₩26,305 | +2.61% | 26.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,527 | ₩26,130 | ₩25,078 | ₩25,809 | +1.10% | 22.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,005 | ₩25,588 | ₩24,388 | ₩25,527 | +2.09% | 19.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,278 | ₩26,546 | ₩24,656 | ₩24,965 | -5.00% | 30.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,182 | ₩26,693 | ₩22,754 | ₩25,996 | +12.14% | 31.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,397 | ₩25,246 | ₩22,432 | ₩22,821 | -2.46% | 19.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,919 | ₩24,449 | ₩23,055 | ₩23,142 | -3.25% | 4.1만 |
|---|