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 | ₩34,586 | ₩34,747 | ₩33,909 | ₩34,063 | -1.51% | 8.5만 |
| 2026.10.08 | ₩34,385 | ₩34,988 | ₩34,358 | ₩34,680 | +0.86% | 7만 |
| 2026.10.07 | ₩34,559 | ₩34,881 | ₩34,439 | ₩34,653 | +0.27% | 10만 |
| 2026.10.06 | ₩35,229 | ₩35,390 | ₩34,847 | ₩34,975 | -0.72% | 6.7만 |
| 2026.10.05 | ₩35,135 | ₩35,202 | ₩34,720 | ₩35,135 | 0.00% | 7.4만 |
| 2026.10.02 | ₩35,363 | ₩35,939 | ₩34,854 | ₩35,095 | -0.76% | 9.4만 |
| 2026.10.01 | ₩34,720 | ₩35,202 | ₩34,083 | ₩35,135 | +1.20% | 8.2만 |
| 2026.09.30 | ₩35,095 | ₩35,216 | ₩34,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,881 |
| -0.61% |
| 8.3만 |
| 2026.09.29 | ₩35,363 | ₩35,470 | ₩34,747 | ₩34,988 | -1.06% | 8.4만 |
|---|
| 2026.09.28 | ₩35,470 | ₩35,658 | ₩35,269 | ₩35,283 | -0.53% | 9.3만 |
|---|
| 2026.09.25 | ₩35,444 | ₩35,832 | ₩35,397 | ₩35,618 | +0.49% | 8.9만 |
|---|
| 2026.09.24 | ₩35,310 | ₩35,598 | ₩35,176 | ₩35,444 | +0.38% | 9.8만 |
|---|
| 2026.09.23 | ₩35,698 | ₩35,846 | ₩35,202 | ₩35,216 | -1.35% | 11.5만 |
|---|
| 2026.09.22 | ₩36,073 | ₩36,422 | ₩35,604 | ₩35,899 | -0.48% | 12만 |
|---|
| 2026.09.21 | ₩35,779 | ₩36,033 | ₩35,725 | ₩35,846 | +0.19% | 8.3만 |
|---|
| 2026.09.18 | ₩35,752 | ₩35,973 | ₩35,444 | ₩35,779 | +0.07% | 29.6만 |
|---|
| 2026.09.17 | ₩36,073 | ₩36,851 | ₩35,618 | ₩35,752 | -0.89% | 8.9만 |
|---|
| 2026.09.16 | ₩36,033 | ₩36,033 | ₩35,243 | ₩35,698 | -0.93% | 12.2만 |
|---|
| 2026.09.15 | ₩36,047 | ₩36,341 | ₩35,383 | ₩35,832 | -0.59% | 9만 |
|---|
| 2026.09.14 | ₩35,564 | ₩36,167 | ₩35,564 | ₩35,738 | +0.49% | 8.4만 |
|---|
| 2026.09.11 | ₩36,127 | ₩36,127 | ₩35,511 | ₩35,578 | -1.52% | 6.6만 |
|---|
| 2026.09.10 | ₩35,122 | ₩35,752 | ₩35,082 | ₩35,752 | +1.79% | 5.4만 |
|---|
| 2026.09.09 | ₩35,524 | ₩35,752 | ₩34,827 | ₩35,350 | -0.49% | 10.2만 |
|---|
| 2026.09.08 | ₩36,060 | ₩36,569 | ₩35,397 | ₩35,604 | -1.26% | 7.3만 |
|---|
| 2026.09.04 | ₩35,591 | ₩36,402 | ₩35,591 | ₩36,274 | +1.92% | 4.5만 |
|---|
| 2026.09.03 | ₩35,819 | ₩35,852 | ₩35,377 | ₩35,738 | -0.22% | 9.2만 |
|---|
| 2026.09.02 | ₩34,666 | ₩35,477 | ₩34,666 | ₩35,377 | +2.05% | 11.5만 |
|---|
| 2026.09.01 | ₩34,666 | ₩35,042 | ₩33,956 | ₩34,666 | 0.00% | 9.3만 |
|---|
| 2026.08.31 | ₩34,988 | ₩35,176 | ₩34,774 | ₩34,774 | -0.61% | 6.4만 |
|---|
| 2026.08.28 | ₩35,189 | ₩35,544 | ₩34,908 | ₩35,209 | +0.06% | 5.8만 |
|---|
| 2026.08.27 | ₩35,310 | ₩35,564 | ₩34,800 | ₩35,162 | -0.42% | 11만 |
|---|
| 2026.08.26 | ₩35,645 | ₩35,645 | ₩35,256 | ₩35,323 | -0.90% | 6.2만 |
|---|
| 2026.08.25 | ₩35,591 | ₩35,645 | ₩35,336 | ₩35,511 | -0.23% | 5.9만 |
|---|
| 2026.08.24 | ₩35,765 | ₩36,207 | ₩35,524 | ₩35,631 | -0.37% | 5.8만 |
|---|
| 2026.08.21 | ₩35,805 | ₩35,805 | ₩35,323 | ₩35,698 | -0.30% | 9.1만 |
|---|
| 2026.08.20 | ₩35,176 | ₩35,631 | ₩34,841 | ₩35,631 | +1.30% | 6.9만 |
|---|
| 2026.08.19 | ₩36,703 | ₩36,891 | ₩35,350 | ₩35,377 | -3.61% | 11.6만 |
|---|
| 2026.08.18 | ₩36,636 | ₩36,918 | ₩36,187 | ₩36,516 | -0.33% | 13.7만 |
|---|
| 2026.08.17 | ₩36,797 | ₩36,958 | ₩36,382 | ₩36,609 | -0.51% | 9.4만 |
|---|
| 2026.08.14 | ₩36,824 | ₩37,172 | ₩36,596 | ₩36,971 | +0.40% | 7.4만 |
|---|
| 2026.08.13 | ₩36,784 | ₩36,891 | ₩36,620 | ₩36,877 | +0.26% | 10만 |
|---|
| 2026.08.12 | ₩36,315 | ₩36,636 | ₩36,100 | ₩36,609 | +0.81% | 12.6만 |
|---|
| 2026.08.11 | ₩35,591 | ₩36,368 | ₩35,323 | ₩36,315 | +2.03% | 12.2만 |
|---|
| 2026.08.10 | ₩35,792 | ₩36,516 | ₩35,296 | ₩35,484 | -0.86% | 13.2만 |
|---|
| 2026.08.07 | ₩35,819 | ₩35,980 | ₩35,390 | ₩35,913 | +0.26% | 11만 |
|---|
| 2026.08.06 | ₩36,341 | ₩36,382 | ₩35,725 | ₩35,926 | -1.14% | 20.9만 |
|---|
| 2026.08.05 | ₩36,060 | ₩36,455 | ₩35,685 | ₩35,993 | -0.19% | 12.8만 |
|---|
| 2026.08.04 | ₩35,591 | ₩36,087 | ₩35,390 | ₩35,926 | +0.94% | 13.1만 |
|---|
| 2026.08.03 | ₩35,631 | ₩35,866 | ₩35,296 | ₩35,551 | -0.23% | 26.3만 |
|---|
| 2026.07.31 | ₩35,109 | ₩35,477 | ₩34,774 | ₩35,336 | +0.65% | 20.5만 |
|---|
| 2026.07.30 | ₩35,296 | ₩35,604 | ₩35,015 | ₩35,189 | -0.30% | 12.1만 |
|---|
| 2026.07.29 | ₩35,591 | ₩36,308 | ₩35,226 | ₩35,323 | -0.75% | 20.9만 |
|---|
| 2026.07.28 | ₩35,658 | ₩36,060 | ₩35,484 | ₩35,591 | -0.19% | 15.6만 |
|---|
| 2026.07.27 | ₩35,417 | ₩35,698 | ₩35,149 | ₩35,591 | +0.49% | 17.7만 |
|---|
| 2026.07.24 | ₩35,256 | ₩35,926 | ₩34,881 | ₩35,216 | -0.11% | 12.5만 |
|---|
| 2026.07.23 | ₩35,323 | ₩35,414 | ₩34,619 | ₩35,323 | 0.00% | 15.1만 |
|---|
| 2026.07.22 | ₩35,363 | ₩35,946 | ₩34,144 | ₩35,444 | +0.23% | 24만 |
|---|
| 2026.07.21 | ₩35,591 | ₩35,819 | ₩34,211 | ₩35,685 | +0.26% | 32.7만 |
|---|
| 2026.07.20 | ₩36,315 | ₩37,105 | ₩35,678 | ₩35,832 | -1.33% | 17.7만 |
|---|
| 2026.07.17 | ₩37,038 | ₩37,320 | ₩36,167 | ₩36,261 | -2.10% | 36.4만 |
|---|
| 2026.07.16 | ₩36,522 | ₩37,842 | ₩36,522 | ₩37,387 | +2.37% | 18.2만 |
|---|
| 2026.07.15 | ₩36,395 | ₩36,904 | ₩35,604 | ₩36,529 | +0.37% | 21.6만 |
|---|
| 2026.07.14 | ₩36,784 | ₩37,250 | ₩36,154 | ₩36,301 | -1.31% | 23.1만 |
|---|
| 2026.07.13 | ₩35,779 | ₩36,643 | ₩35,779 | ₩36,529 | +2.10% | 22.7만 |
|---|
| 2026.07.10 | ₩35,872 | ₩36,221 | ₩35,511 | ₩35,980 | +0.30% | 13.8만 |
|---|
| 2026.07.09 | ₩35,390 | ₩35,859 | ₩35,042 | ₩35,752 | +1.02% | 19.1만 |
|---|
| 2026.07.08 | ₩35,578 | ₩35,631 | ₩35,042 | ₩35,122 | -1.28% | 18.7만 |
|---|
| 2026.07.07 | ₩36,556 | ₩36,743 | ₩35,564 | ₩35,631 | -2.53% | 19.7만 |
|---|
| 2026.07.06 | ₩36,248 | ₩36,851 | ₩35,233 | ₩36,556 | +0.85% | 20.2만 |
|---|
| 2026.07.02 | ₩37,454 | ₩37,789 | ₩36,221 | ₩36,355 | -2.93% | 18.8만 |
|---|
| 2026.07.01 | ₩36,596 | ₩37,454 | ₩36,596 | ₩37,413 | +2.23% | 27.1만 |
|---|
| 2026.06.30 | ₩36,542 | ₩36,770 | ₩36,341 | ₩36,737 | +0.53% | 20.3만 |
|---|
| 2026.06.29 | ₩36,100 | ₩36,650 | ₩35,812 | ₩36,636 | +1.48% | 30.2만 |
|---|
| 2026.06.26 | ₩35,752 | ₩36,556 | ₩35,645 | ₩36,248 | +1.39% | 75.4만 |
|---|
| 2026.06.25 | ₩35,564 | ₩35,846 | ₩35,256 | ₩35,578 | +0.04% | 15.6만 |
|---|
| 2026.06.24 | ₩34,747 | ₩35,779 | ₩34,707 | ₩35,651 | +2.60% | 35.3만 |
|---|
| 2026.06.23 | ₩34,372 | ₩34,747 | ₩33,702 | ₩34,640 | +0.78% | 28.4만 |
|---|
| 2026.06.22 | ₩34,278 | ₩34,841 | ₩32,958 | ₩34,171 | -0.31% | 27.5만 |
|---|
| 2026.06.18 | ₩33,836 | ₩34,418 | ₩33,501 | ₩34,144 | +0.91% | 28.4만 |
|---|
| 2026.06.17 | ₩34,385 | ₩35,001 | ₩33,045 | ₩33,447 | -2.73% | 22.9만 |
|---|
| 2026.06.16 | ₩34,439 | ₩34,968 | ₩34,157 | ₩34,452 | +0.04% | 52.2만 |
|---|
| 2026.06.15 | ₩33,474 | ₩34,010 | ₩32,335 | ₩33,501 | +0.08% | 34만 |
|---|
| 2026.06.12 | ₩32,830 | ₩33,487 | ₩32,556 | ₩33,152 | +0.98% | 17.9만 |
|---|
| 2026.06.11 | ₩33,098 | ₩33,165 | ₩32,589 | ₩32,830 | -0.81% | 14.3만 |
|---|
| 2026.06.10 | ₩32,951 | ₩33,326 | ₩32,636 | ₩32,830 | -0.37% | 29.3만 |
|---|
| 2026.06.09 | ₩32,723 | ₩33,313 | ₩32,703 | ₩32,830 | +0.33% | 20.8만 |
|---|
| 2026.06.08 | ₩32,281 | ₩32,897 | ₩32,281 | ₩32,495 | +0.66% | 24만 |
|---|
| 2026.06.05 | ₩32,134 | ₩32,717 | ₩31,973 | ₩32,160 | +0.08% | 37.6만 |
|---|
| 2026.06.04 | ₩31,892 | ₩32,495 | ₩31,665 | ₩32,134 | +0.76% | 15.4만 |
|---|
| 2026.06.03 | ₩32,013 | ₩32,160 | ₩31,450 | ₩31,517 | -1.55% | 8만 |
|---|
| 2026.06.02 | ₩31,758 | ₩32,301 | ₩31,624 | ₩32,147 | +1.22% | 10.8만 |
|---|
| 2026.06.01 | ₩31,919 | ₩32,583 | ₩31,595 | ₩31,892 | -0.08% | 11.5만 |
|---|
| 2026.05.29 | ₩31,624 | ₩32,495 | ₩31,624 | ₩32,053 | +1.36% | 5.1만 |
|---|
| 2026.05.28 | ₩31,839 | ₩31,986 | ₩31,356 | ₩31,852 | +0.04% | 7.4만 |
|---|
| 2026.05.27 | ₩32,093 | ₩32,482 | ₩31,671 | ₩31,959 | -0.42% | 6.8만 |
|---|
| 2026.05.26 | ₩31,892 | ₩32,422 | ₩31,839 | ₩32,026 | +0.42% | 14.7만 |
|---|
| 2026.05.22 | ₩31,973 | ₩32,160 | ₩31,651 | ₩31,839 | -0.42% | 9.1만 |
|---|
| 2026.05.21 | ₩31,370 | ₩31,906 | ₩31,236 | ₩31,839 | +1.50% | 4.8만 |
|---|
| 2026.05.20 | ₩31,222 | ₩31,946 | ₩31,222 | ₩31,651 | +1.37% | 4.9만 |
|---|
| 2026.05.19 | ₩30,995 | ₩31,464 | ₩30,995 | ₩31,249 | +0.82% | 4.7만 |
|---|
| 2026.05.18 | ₩30,727 | ₩31,490 | ₩30,727 | ₩31,249 | +1.70% | 3.5만 |
|---|
| 2026.05.15 | ₩31,196 | ₩31,196 | ₩30,619 | ₩30,727 | -1.50% | 4.9만 |
|---|
| 2026.05.14 | ₩31,316 | ₩31,665 | ₩31,189 | ₩31,289 | -0.09% | 4.3만 |
|---|
| 2026.05.13 | ₩31,316 | ₩31,718 | ₩31,062 | ₩31,142 | -0.56% | 5.5만 |
|---|
| 2026.05.12 | ₩31,531 | ₩32,160 | ₩30,941 | ₩31,557 | +0.08% | 8.6만 |
|---|
| 2026.05.11 | ₩31,946 | ₩32,020 | ₩31,370 | ₩31,531 | -1.30% | 7.4만 |
|---|
| 2026.05.08 | ₩32,375 | ₩32,375 | ₩31,892 | ₩32,227 | -0.46% | 4.7만 |
|---|
| 2026.05.07 | ₩32,455 | ₩32,884 | ₩32,361 | ₩32,415 | -0.12% | 9.4만 |
|---|
| 2026.05.06 | ₩33,098 | ₩33,098 | ₩32,382 | ₩32,562 | -1.62% | 6.8만 |
|---|
| 2026.05.05 | ₩32,160 | ₩32,777 | ₩32,067 | ₩32,348 | +0.58% | 4만 |
|---|
| 2026.05.04 | ₩32,482 | ₩32,924 | ₩31,879 | ₩32,013 | -1.44% | 12.5만 |
|---|
| 2026.05.01 | ₩32,281 | ₩32,911 | ₩31,886 | ₩32,482 | +0.62% | 29만 |
|---|
| 2026.04.30 | ₩31,571 | ₩32,589 | ₩31,571 | ₩32,321 | +2.38% | 20.4만 |
|---|
| 2026.04.29 | ₩32,361 | ₩32,696 | ₩31,712 | ₩31,986 | -1.16% | 9만 |
|---|
| 2026.04.28 | ₩32,388 | ₩32,994 | ₩32,277 | ₩32,589 | +0.62% | 8.1만 |
|---|
| 2026.04.27 | ₩31,624 | ₩32,348 | ₩31,624 | ₩32,281 | +2.08% | 6.4만 |
|---|
| 2026.04.24 | ₩31,959 | ₩32,268 | ₩31,182 | ₩31,665 | -0.92% | 7.6만 |
|---|
| 2026.04.23 | ₩32,455 | ₩32,623 | ₩32,080 | ₩32,160 | -0.91% | 8.5만 |
|---|
| 2026.04.22 | ₩32,402 | ₩33,098 | ₩32,120 | ₩32,335 | -0.21% | 11.2만 |
|---|
| 2026.04.21 | ₩31,490 | ₩33,139 | ₩31,490 | ₩32,402 | +2.89% | 16.8만 |
|---|
| 2026.04.20 | ₩30,673 | ₩30,800 | ₩30,418 | ₩30,727 | +0.17% | 5.5만 |
|---|
| 2026.04.17 | ₩30,365 | ₩31,001 | ₩30,231 | ₩30,646 | +0.93% | 6.2만 |
|---|
| 2026.04.16 | ₩29,722 | ₩30,037 | ₩29,641 | ₩29,869 | +0.50% | 5만 |
|---|
| 2026.04.15 | ₩30,271 | ₩30,445 | ₩29,661 | ₩29,909 | -1.20% | 2.8만 |
|---|
| 2026.04.14 | ₩30,164 | ₩30,465 | ₩29,005 | ₩30,325 | +0.53% | 3.6만 |
|---|
| 2026.04.13 | ₩30,231 | ₩30,418 | ₩30,003 | ₩30,298 | +0.22% | 3.1만 |
|---|
| 2026.04.10 | ₩30,512 | ₩30,767 | ₩29,802 | ₩30,325 | -0.61% | 5.8만 |
|---|
| 2026.04.09 | ₩29,722 | ₩30,740 | ₩29,621 | ₩30,485 | +2.57% | 17.1만 |
|---|
| 2026.04.08 | ₩30,150 | ₩30,284 | ₩29,514 | ₩29,882 | -0.89% | 13.6만 |
|---|
| 2026.04.07 | ₩29,065 | ₩29,588 | ₩28,971 | ₩29,320 | +0.88% | 4.3만 |
|---|
| 2026.04.06 | ₩28,891 | ₩29,534 | ₩28,804 | ₩29,279 | +1.35% | 2.8만 |
|---|
| 2026.04.02 | ₩28,556 | ₩29,092 | ₩28,482 | ₩29,038 | +1.69% | 4.7만 |
|---|
| 2026.04.01 | ₩28,770 | ₩29,266 | ₩28,609 | ₩28,877 | +0.37% | 3.5만 |
|---|
| 2026.03.31 | ₩28,918 | ₩29,011 | ₩28,006 | ₩28,636 | -0.97% | 4만 |
|---|
| 2026.03.30 | ₩28,248 | ₩28,757 | ₩28,154 | ₩28,516 | +0.95% | 6.7만 |
|---|
| 2026.03.27 | ₩28,288 | ₩28,288 | ₩27,738 | ₩27,980 | -1.09% | 5.3만 |
|---|
| 2026.03.26 | ₩28,033 | ₩28,408 | ₩27,993 | ₩28,341 | +1.10% | 6.5만 |
|---|
| 2026.03.25 | ₩28,676 | ₩28,676 | ₩28,134 | ₩28,341 | -1.17% | 3.9만 |
|---|
| 2026.03.24 | ₩28,140 | ₩28,757 | ₩27,698 | ₩28,355 | +0.76% | 4.5만 |
|---|
| 2026.03.23 | ₩27,993 | ₩28,998 | ₩27,712 | ₩28,435 | +1.58% | 5.5만 |
|---|
| 2026.03.20 | ₩27,819 | ₩28,067 | ₩27,229 | ₩27,377 | -1.59% | 12.6만 |
|---|
| 2026.03.19 | ₩27,229 | ₩28,006 | ₩27,149 | ₩27,765 | +1.97% | 13.5만 |
|---|
| 2026.03.18 | ₩27,752 | ₩27,966 | ₩27,283 | ₩27,444 | -1.11% | 4.8만 |
|---|
| 2026.03.17 | ₩28,154 | ₩28,516 | ₩27,819 | ₩28,020 | -0.48% | 4.3만 |
|---|
| 2026.03.16 | ₩28,542 | ₩28,579 | ₩27,980 | ₩28,127 | -1.46% | 2.7만 |
|---|
| 2026.03.13 | ₩28,114 | ₩28,248 | ₩27,497 | ₩28,047 | -0.24% | 8.9만 |
|---|
| 2026.03.12 | ₩27,738 | ₩28,134 | ₩27,162 | ₩27,926 | +0.68% | 4.4만 |
|---|
| 2026.03.11 | ₩28,060 | ₩28,529 | ₩27,765 | ₩27,993 | -0.24% | 5.4만 |
|---|
| 2026.03.10 | ₩28,060 | ₩29,052 | ₩28,060 | ₩28,328 | +0.96% | 4.7만 |
|---|
| 2026.03.09 | ₩28,221 | ₩28,455 | ₩27,323 | ₩28,248 | +0.09% | 8.4만 |
|---|
| 2026.03.06 | ₩28,810 | ₩28,810 | ₩27,792 | ₩28,650 | -0.56% | 10.5만 |
|---|
| 2026.03.05 | ₩29,628 | ₩29,748 | ₩28,743 | ₩29,172 | -1.54% | 11.3만 |
|---|
| 2026.03.04 | ₩29,172 | ₩29,990 | ₩29,078 | ₩29,748 | +1.98% | 11만 |
|---|
| 2026.03.03 | ₩28,717 | ₩29,239 | ₩28,288 | ₩28,985 | +0.93% | 8.4만 |
|---|
| 2026.03.02 | ₩28,449 | ₩29,722 | ₩28,341 | ₩29,172 | +2.54% | 7.7만 |
|---|
| 2026.02.27 | ₩29,266 | ₩29,601 | ₩28,516 | ₩28,810 | -1.56% | 11.7만 |
|---|
| 2026.02.26 | ₩30,150 | ₩30,177 | ₩29,279 | ₩29,775 | -1.24% | 7.3만 |
|---|
| 2026.02.25 | ₩29,628 | ₩30,150 | ₩29,283 | ₩30,057 | +1.45% | 8.6만 |
|---|
| 2026.02.24 | ₩29,400 | ₩29,856 | ₩29,065 | ₩29,346 | -0.18% | 10.3만 |
|---|
| 2026.02.23 | ₩29,789 | ₩29,963 | ₩29,139 | ₩29,413 | -1.26% | 10.3만 |
|---|
| 2026.02.20 | ₩29,588 | ₩29,949 | ₩29,588 | ₩29,748 | +0.54% | 2.6만 |
|---|
| 2026.02.19 | ₩29,480 | ₩29,815 | ₩29,360 | ₩29,561 | +0.27% | 5.4만 |
|---|
| 2026.02.18 | ₩29,655 | ₩30,405 | ₩29,454 | ₩29,601 | -0.18% | 8.5만 |
|---|
| 2026.02.17 | ₩29,949 | ₩30,016 | ₩29,480 | ₩29,681 | -0.89% | 5만 |
|---|
| 2026.02.13 | ₩29,842 | ₩30,010 | ₩29,434 | ₩29,916 | +0.25% | 3.3만 |
|---|
| 2026.02.12 | ₩29,748 | ₩29,956 | ₩29,306 | ₩29,869 | +0.41% | 6만 |
|---|
| 2026.02.11 | ₩29,775 | ₩29,815 | ₩29,279 | ₩29,480 | -0.99% | 6.5만 |
|---|
| 2026.02.10 | ₩29,601 | ₩29,849 | ₩29,092 | ₩29,561 | -0.14% | 7.9만 |
|---|
| 2026.02.09 | ₩29,655 | ₩29,869 | ₩29,038 | ₩29,494 | -0.54% | 6.2만 |
|---|
| 2026.02.06 | ₩29,440 | ₩29,795 | ₩29,025 | ₩29,561 | +0.41% | 10.4만 |
|---|
| 2026.02.05 | ₩29,025 | ₩29,460 | ₩28,810 | ₩29,105 | +0.28% | 7.5만 |
|---|
| 2026.02.04 | ₩29,078 | ₩29,521 | ₩28,556 | ₩29,159 | +0.28% | 6.1만 |
|---|
| 2026.02.03 | ₩28,475 | ₩29,119 | ₩28,274 | ₩28,810 | +1.18% | 5.7만 |
|---|
| 2026.02.02 | ₩27,792 | ₩28,797 | ₩27,685 | ₩28,596 | +2.89% | 5.6만 |
|---|
| 2026.01.30 | ₩27,189 | ₩27,886 | ₩27,189 | ₩27,792 | +2.22% | 6.9만 |
|---|
| 2026.01.29 | ₩27,363 | ₩27,792 | ₩26,961 | ₩27,511 | +0.54% | 4.5만 |
|---|
| 2026.01.28 | ₩28,730 | ₩28,730 | ₩27,135 | ₩27,269 | -5.08% | 7.1만 |
|---|
| 2026.01.27 | ₩29,400 | ₩29,413 | ₩28,475 | ₩28,690 | -2.42% | 8.4만 |
|---|
| 2026.01.26 | ₩28,663 | ₩29,159 | ₩28,609 | ₩28,904 | +0.84% | 6.2만 |
|---|
| 2026.01.23 | ₩29,588 | ₩29,588 | ₩28,690 | ₩28,703 | -2.99% | 3.9만 |
|---|
| 2026.01.22 | ₩29,923 | ₩30,150 | ₩29,601 | ₩29,762 | -0.54% | 5.1만 |
|---|
| 2026.01.21 | ₩28,757 | ₩29,990 | ₩28,757 | ₩29,923 | +4.05% | 10.9만 |
|---|
| 2026.01.20 | ₩28,663 | ₩28,699 | ₩28,301 | ₩28,462 | -0.70% | 7.5만 |
|---|
| 2026.01.16 | ₩29,159 | ₩29,313 | ₩28,877 | ₩28,891 | -0.92% | 4.8만 |
|---|
| 2026.01.15 | ₩28,877 | ₩29,722 | ₩28,877 | ₩29,293 | +1.44% | 8.9만 |
|---|
| 2026.01.14 | ₩27,296 | ₩28,851 | ₩27,296 | ₩28,851 | +5.69% | 6.4만 |
|---|
| 2026.01.13 | ₩28,529 | ₩28,831 | ₩28,382 | ₩28,609 | +0.28% | 3만 |
|---|
| 2026.01.12 | ₩27,886 | ₩28,435 | ₩27,779 | ₩28,422 | +1.92% | 2.8만 |
|---|
| 2026.01.09 | ₩28,368 | ₩28,569 | ₩28,033 | ₩28,114 | -0.90% | 2.4만 |
|---|
| 2026.01.08 | ₩27,417 | ₩28,895 | ₩27,417 | ₩28,341 | +3.37% | 4.2만 |
|---|
| 2026.01.07 | ₩27,256 | ₩27,765 | ₩27,135 | ₩27,618 | +1.33% | 2.3만 |
|---|
| 2026.01.06 | ₩27,805 | ₩28,221 | ₩27,497 | ₩27,913 | +0.39% | 5.1만 |
|---|
| 2026.01.05 | ₩27,417 | ₩28,415 | ₩27,417 | ₩28,073 | +2.39% | 3만 |
|---|
| 2026.01.02 | ₩27,712 | ₩27,899 | ₩26,747 | ₩27,444 | -0.97% | 8만 |
|---|
| 2025.12.31 | ₩28,020 | ₩28,067 | ₩27,551 | ₩27,658 | -1.29% | 3.2만 |
|---|
| 2025.12.30 | ₩27,974 | ₩28,449 | ₩27,839 | ₩27,886 | -0.32% | 3.8만 |
|---|
| 2025.12.29 | ₩28,315 | ₩28,382 | ₩28,087 | ₩28,140 | -0.62% | 2.1만 |
|---|
| 2025.12.26 | ₩28,623 | ₩28,650 | ₩28,100 | ₩28,248 | -1.31% | 2만 |
|---|
| 2025.12.24 | ₩28,743 | ₩28,944 | ₩28,395 | ₩28,529 | -0.75% | 2.1만 |
|---|
| 2025.12.23 | ₩28,958 | ₩29,092 | ₩28,489 | ₩28,757 | -0.69% | 3.9만 |
|---|
| 2025.12.22 | ₩29,105 | ₩29,601 | ₩28,743 | ₩28,985 | -0.41% | 6.2만 |
|---|
| 2025.12.19 | ₩29,815 | ₩29,848 | ₩28,824 | ₩29,078 | -2.47% | 17.3만 |
|---|
| 2025.12.18 | ₩30,083 | ₩30,264 | ₩29,869 | ₩29,949 | -0.45% | 7.4만 |
|---|
| 2025.12.17 | ₩29,842 | ₩30,150 | ₩29,601 | ₩29,775 | -0.22% | 3.3만 |
|---|
| 2025.12.16 | ₩30,016 | ₩30,083 | ₩29,487 | ₩29,775 | -0.80% | 5.5만 |
|---|
| 2025.12.15 | ₩29,842 | ₩30,003 | ₩29,172 | ₩29,856 | +0.04% | 4.9만 |
|---|
| 2025.12.12 | ₩29,722 | ₩29,856 | ₩29,286 | ₩29,547 | -0.59% | 5.9만 |
|---|
| 2025.12.11 | ₩29,306 | ₩29,802 | ₩29,092 | ₩29,722 | +1.42% | 6.1만 |
|---|
| 2025.12.10 | ₩28,831 | ₩29,507 | ₩28,717 | ₩29,387 | +1.93% | 12.1만 |
|---|
| 2025.12.09 | ₩28,475 | ₩28,676 | ₩28,248 | ₩28,395 | -0.28% | 2.5만 |
|---|
| 2025.12.08 | ₩28,784 | ₩29,011 | ₩28,234 | ₩28,368 | -1.44% | 6.3만 |
|---|
| 2025.12.05 | ₩28,408 | ₩28,690 | ₩28,248 | ₩28,636 | +0.80% | 6.2만 |
|---|
| 2025.12.04 | ₩28,154 | ₩28,730 | ₩28,073 | ₩28,462 | +1.09% | 6.2만 |
|---|
| 2025.12.03 | ₩27,256 | ₩28,348 | ₩27,189 | ₩28,234 | +3.59% | 7.4만 |
|---|
| 2025.12.02 | ₩27,457 | ₩27,470 | ₩26,934 | ₩27,055 | -1.46% | 4.2만 |
|---|
| 2025.12.01 | ₩26,425 | ₩27,314 | ₩26,425 | ₩27,216 | +2.99% | 5만 |
|---|
| 2025.11.28 | ₩26,988 | ₩27,001 | ₩26,465 | ₩26,546 | -1.64% | 2.5만 |
|---|
| 2025.11.26 | ₩26,573 | ₩26,961 | ₩26,338 | ₩26,854 | +1.06% | 4.9만 |
|---|
| 2025.11.25 | ₩26,318 | ₩27,028 | ₩26,130 | ₩26,733 | +1.58% | 5.4만 |
|---|
| 2025.11.24 | ₩26,157 | ₩26,224 | ₩25,635 | ₩26,090 | -0.26% | 7.4만 |
|---|
| 2025.11.21 | ₩25,474 | ₩26,532 | ₩25,058 | ₩26,305 | +3.26% | 8.9만 |
|---|
| 2025.11.20 | ₩25,434 | ₩25,849 | ₩25,320 | ₩25,447 | +0.05% | 5.5만 |
|---|
| 2025.11.19 | ₩24,723 | ₩25,427 | ₩24,723 | ₩25,353 | +2.55% | 4.8만 |
|---|
| 2025.11.18 | ₩24,790 | ₩25,313 | ₩24,790 | ₩24,938 | +0.59% | 3.2만 |
|---|
| 2025.11.17 | ₩25,635 | ₩25,728 | ₩24,985 | ₩25,105 | -2.06% | 4.1만 |
|---|
| 2025.11.14 | ₩25,836 | ₩25,882 | ₩25,078 | ₩25,809 | -0.10% | 3.2만 |
|---|
| 2025.11.13 | ₩25,688 | ₩26,130 | ₩25,554 | ₩25,889 | +0.78% | 8.2만 |
|---|
| 2025.11.12 | ₩25,876 | ₩25,996 | ₩25,621 | ₩25,849 | -0.10% | 2.7만 |
|---|
| 2025.11.11 | ₩25,956 | ₩25,990 | ₩25,648 | ₩25,903 | -0.21% | 3.3만 |
|---|
| 2025.11.10 | ₩25,527 | ₩26,077 | ₩25,527 | ₩25,956 | +1.68% | 5.1만 |
|---|
| 2025.11.07 | ₩25,300 | ₩25,588 | ₩25,025 | ₩25,527 | +0.90% | 5만 |
|---|
| 2025.11.06 | ₩25,420 | ₩25,420 | ₩25,052 | ₩25,300 | -0.47% | 4만 |
|---|
| 2025.11.05 | ₩24,965 | ₩25,420 | ₩24,951 | ₩25,420 | +1.83% | 2.4만 |
|---|
| 2025.11.04 | ₩25,393 | ₩25,447 | ₩24,938 | ₩25,058 | -1.32% | 5.3만 |
|---|
| 2025.11.03 | ₩25,005 | ₩25,420 | ₩24,388 | ₩25,286 | +1.13% | 3.2만 |
|---|
| 2025.10.31 | ₩25,099 | ₩25,360 | ₩24,656 | ₩24,965 | -0.53% | 4.1만 |
|---|
| 2025.10.30 | ₩25,648 | ₩26,372 | ₩25,407 | ₩25,434 | -0.84% | 12.9만 |
|---|
| 2025.10.29 | ₩25,876 | ₩26,318 | ₩25,219 | ₩25,675 | -0.78% | 4.8만 |
|---|
| 2025.10.28 | ₩26,037 | ₩26,278 | ₩25,293 | ₩25,983 | -0.21% | 3.4만 |
|---|
| 2025.10.27 | ₩26,278 | ₩26,546 | ₩26,023 | ₩26,171 | -0.41% | 5만 |
|---|
| 2025.10.24 | ₩25,675 | ₩26,693 | ₩25,404 | ₩25,996 | +1.25% | 4.2만 |
|---|
| 2025.10.23 | ₩25,608 | ₩25,608 | ₩24,851 | ₩25,434 | -0.68% | 7.5만 |
|---|
| 2025.10.22 | ₩25,420 | ₩25,681 | ₩24,991 | ₩25,527 | +0.42% | 7만 |
|---|
| 2025.10.21 | ₩25,420 | ₩25,960 | ₩24,746 | ₩25,192 | -0.90% | 8.4만 |
|---|
| 2025.10.20 | ₩23,182 | ₩24,254 | ₩22,754 | ₩23,598 | +1.79% | 4.2만 |
|---|
| 2025.10.17 | ₩22,700 | ₩23,343 | ₩22,432 | ₩22,821 | +0.53% | 7.2만 |
|---|
| 2025.10.16 | ₩23,812 | ₩24,027 | ₩22,432 | ₩22,553 | -5.29% | 3.8만 |
|---|
| 2025.10.15 | ₩24,335 | ₩25,246 | ₩23,732 | ₩23,933 | -1.65% | 2만 |
|---|
| 2025.10.14 | ₩23,048 | ₩24,268 | ₩23,048 | ₩24,174 | +4.88% | 3.1만 |
|---|
| 2025.10.13 | ₩23,397 | ₩23,397 | ₩22,914 | ₩23,303 | -0.40% | 3.5만 |
|---|
| 2025.10.10 | ₩23,919 | ₩24,449 | ₩23,055 | ₩23,142 | -3.25% | 4.1만 |
|---|