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 | ₩35,167 | ₩35,422 | ₩33,940 | ₩34,094 | -3.05% | 39.5만 |
| 2026.09.28–2026.10.02 | ₩35,502 | ₩35,972 | ₩34,114 | ₩35,127 | -1.06% | 43.6만 |
| 2026.09.21–2026.09.25 | ₩35,811 | ₩36,454 | ₩35,207 | ₩35,650 | -0.45% | 50.4만 |
| 2026.09.14–2026.09.18 | ₩35,596 | ₩36,884 | ₩35,274 | ₩35,811 | +0.60% | 67.9만 |
| 2026.09.08–2026.09.11 | ₩36,092 | ₩36,602 | ₩34,858 | ₩35,609 | -1.34% | 29.5만 |
| 2026.08.31–2026.09.04 | ₩35,019 | ₩36,434 | ₩33,987 | ₩36,307 | +3.68% | 40.9만 |
| 2026.08.24–2026.08.28 | ₩35,797 | ₩36,240 | ₩34,831 | ₩35,241 | -1.55% | 34.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,991 |
| ₩34,872 |
| ₩35,730 |
| -2.99% |
| 50.7만 |
| 2026.08.10–2026.08.14 | ₩35,824 | ₩37,205 | ₩35,328 | ₩37,004 | +3.29% | 55.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,663 | ₩36,488 | ₩35,328 | ₩35,945 | +0.79% | 84.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,448 | ₩36,340 | ₩34,805 | ₩35,368 | -0.23% | 86.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,347 | ₩37,138 | ₩34,174 | ₩35,247 | -3.03% | 102만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,811 | ₩37,876 | ₩35,636 | ₩36,293 | +1.35% | 122만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,280 | ₩36,884 | ₩35,073 | ₩36,012 | -0.74% | 91.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,132 | ₩37,822 | ₩35,844 | ₩36,387 | +0.71% | 96.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,308 | ₩36,588 | ₩32,987 | ₩36,280 | +5.75% | 182.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,504 | ₩35,033 | ₩32,364 | ₩34,174 | +2.00% | 137.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,310 | ₩33,517 | ₩32,310 | ₩33,182 | +2.70% | 106.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,948 | ₩32,746 | ₩31,478 | ₩32,189 | +0.76% | 83.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,921 | ₩32,525 | ₩31,385 | ₩32,082 | +0.50% | 34만 |
|---|
| 2026.05.18–2026.05.22 | ₩30,754 | ₩32,189 | ₩30,754 | ₩31,867 | +3.62% | 26.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,975 | ₩32,189 | ₩30,647 | ₩30,754 | -3.82% | 30.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,511 | ₩33,128 | ₩31,908 | ₩32,256 | -0.78% | 37.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,653 | ₩33,024 | ₩31,599 | ₩32,511 | +2.71% | 72.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,701 | ₩33,168 | ₩30,446 | ₩31,693 | +3.23% | 49.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,258 | ₩31,029 | ₩29,031 | ₩30,674 | +1.37% | 20.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,917 | ₩30,794 | ₩28,830 | ₩30,352 | +4.96% | 43.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,273 | ₩29,292 | ₩28,031 | ₩29,064 | +2.80% | 18.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,018 | ₩29,024 | ₩27,723 | ₩28,005 | -0.05% | 25.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,568 | ₩28,604 | ₩27,173 | ₩27,401 | -4.08% | 37.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,246 | ₩29,078 | ₩27,187 | ₩28,072 | -0.62% | 31.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,474 | ₩30,017 | ₩27,817 | ₩28,675 | +0.71% | 48.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,815 | ₩30,204 | ₩28,541 | ₩28,836 | -3.28% | 48.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,976 | ₩30,432 | ₩29,386 | ₩29,775 | -0.67% | 21.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,681 | ₩30,037 | ₩29,064 | ₩29,943 | +0.88% | 29.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,817 | ₩29,822 | ₩27,710 | ₩29,587 | +6.36% | 35.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,689 | ₩29,440 | ₩26,985 | ₩27,817 | -3.04% | 33.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,689 | ₩30,177 | ₩28,327 | ₩28,729 | +0.14% | 27.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,911 | ₩29,748 | ₩27,321 | ₩28,917 | +3.60% | 25.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,441 | ₩28,921 | ₩27,160 | ₩28,139 | +2.54% | 17만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,340 | ₩28,474 | ₩26,771 | ₩27,468 | -3.08% | 17.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,131 | ₩29,628 | ₩28,125 | ₩28,273 | -2.95% | 14.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,869 | ₩30,291 | ₩28,850 | ₩29,104 | -2.56% | 38.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,809 | ₩29,882 | ₩28,260 | ₩29,574 | +2.65% | 32.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,449 | ₩28,756 | ₩26,449 | ₩28,662 | +8.37% | 29.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,181 | ₩27,052 | ₩25,658 | ₩26,570 | +1.49% | 20.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩25,658 | ₩26,556 | ₩24,746 | ₩26,328 | +2.61% | 26.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,550 | ₩26,154 | ₩25,101 | ₩25,832 | +1.10% | 22.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,027 | ₩25,611 | ₩24,410 | ₩25,550 | +2.09% | 19.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,301 | ₩26,570 | ₩24,678 | ₩24,987 | -5.00% | 30.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,203 | ₩26,717 | ₩22,774 | ₩26,020 | +12.14% | 31.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,418 | ₩25,269 | ₩22,452 | ₩22,841 | -2.46% | 19.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,941 | ₩24,471 | ₩23,076 | ₩23,163 | -3.25% | 4.1만 |
|---|