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 | ₩34,611 | ₩34,772 | ₩33,933 | ₩34,088 | -1.51% | 8.5만 |
| 2026.10.08 | ₩34,410 | ₩35,013 | ₩34,383 | ₩34,705 | +0.86% | 7만 |
| 2026.10.07 | ₩34,584 | ₩34,906 | ₩34,463 | ₩34,678 | +0.27% | 10만 |
| 2026.10.06 | ₩35,254 | ₩35,415 | ₩34,872 | ₩35,000 | -0.72% | 6.7만 |
| 2026.10.05 | ₩35,160 | ₩35,228 | ₩34,745 | ₩35,160 | 0.00% | 7.4만 |
| 2026.10.02 | ₩35,388 | ₩35,965 | ₩34,879 | ₩35,120 | -0.76% | 9.4만 |
| 2026.10.01 | ₩34,745 | ₩35,228 | ₩34,108 | ₩35,160 | +1.20% | 8.2만 |
| 2026.09.30 | ₩35,120 | ₩35,241 | ₩34,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,906 |
| -0.61% |
| 8.3만 |
| 2026.09.29 | ₩35,388 | ₩35,496 | ₩34,772 | ₩35,013 | -1.06% | 8.4만 |
|---|
| 2026.09.28 | ₩35,496 | ₩35,683 | ₩35,295 | ₩35,308 | -0.53% | 9.3만 |
|---|
| 2026.09.25 | ₩35,469 | ₩35,858 | ₩35,422 | ₩35,643 | +0.49% | 8.9만 |
|---|
| 2026.09.24 | ₩35,335 | ₩35,623 | ₩35,201 | ₩35,469 | +0.38% | 9.8만 |
|---|
| 2026.09.23 | ₩35,724 | ₩35,871 | ₩35,228 | ₩35,241 | -1.35% | 11.5만 |
|---|
| 2026.09.22 | ₩36,099 | ₩36,448 | ₩35,630 | ₩35,925 | -0.48% | 12만 |
|---|
| 2026.09.21 | ₩35,804 | ₩36,059 | ₩35,751 | ₩35,871 | +0.19% | 8.3만 |
|---|
| 2026.09.18 | ₩35,777 | ₩35,999 | ₩35,469 | ₩35,804 | +0.07% | 29.6만 |
|---|
| 2026.09.17 | ₩36,099 | ₩36,877 | ₩35,643 | ₩35,777 | -0.89% | 8.9만 |
|---|
| 2026.09.16 | ₩36,059 | ₩36,059 | ₩35,268 | ₩35,724 | -0.93% | 12.2만 |
|---|
| 2026.09.15 | ₩36,072 | ₩36,367 | ₩35,409 | ₩35,858 | -0.59% | 9만 |
|---|
| 2026.09.14 | ₩35,590 | ₩36,193 | ₩35,590 | ₩35,764 | +0.49% | 8.4만 |
|---|
| 2026.09.11 | ₩36,153 | ₩36,153 | ₩35,536 | ₩35,603 | -1.52% | 6.6만 |
|---|
| 2026.09.10 | ₩35,147 | ₩35,777 | ₩35,107 | ₩35,777 | +1.79% | 5.4만 |
|---|
| 2026.09.09 | ₩35,549 | ₩35,777 | ₩34,852 | ₩35,375 | -0.49% | 10.2만 |
|---|
| 2026.09.08 | ₩36,086 | ₩36,595 | ₩35,422 | ₩35,630 | -1.26% | 7.3만 |
|---|
| 2026.09.04 | ₩35,616 | ₩36,428 | ₩35,616 | ₩36,300 | +1.92% | 4.5만 |
|---|
| 2026.09.03 | ₩35,844 | ₩35,878 | ₩35,402 | ₩35,764 | -0.22% | 9.2만 |
|---|
| 2026.09.02 | ₩34,691 | ₩35,502 | ₩34,691 | ₩35,402 | +2.05% | 11.5만 |
|---|
| 2026.09.01 | ₩34,691 | ₩35,067 | ₩33,980 | ₩34,691 | 0.00% | 9.3만 |
|---|
| 2026.08.31 | ₩35,013 | ₩35,201 | ₩34,798 | ₩34,798 | -0.61% | 6.4만 |
|---|
| 2026.08.28 | ₩35,214 | ₩35,569 | ₩34,933 | ₩35,234 | +0.06% | 5.8만 |
|---|
| 2026.08.27 | ₩35,335 | ₩35,590 | ₩34,825 | ₩35,187 | -0.42% | 11만 |
|---|
| 2026.08.26 | ₩35,670 | ₩35,670 | ₩35,281 | ₩35,348 | -0.90% | 6.2만 |
|---|
| 2026.08.25 | ₩35,616 | ₩35,670 | ₩35,362 | ₩35,536 | -0.23% | 5.9만 |
|---|
| 2026.08.24 | ₩35,791 | ₩36,233 | ₩35,549 | ₩35,657 | -0.37% | 5.8만 |
|---|
| 2026.08.21 | ₩35,831 | ₩35,831 | ₩35,348 | ₩35,724 | -0.30% | 9.1만 |
|---|
| 2026.08.20 | ₩35,201 | ₩35,657 | ₩34,865 | ₩35,657 | +1.30% | 6.9만 |
|---|
| 2026.08.19 | ₩36,729 | ₩36,917 | ₩35,375 | ₩35,402 | -3.61% | 11.6만 |
|---|
| 2026.08.18 | ₩36,662 | ₩36,944 | ₩36,213 | ₩36,542 | -0.33% | 13.7만 |
|---|
| 2026.08.17 | ₩36,823 | ₩36,984 | ₩36,408 | ₩36,636 | -0.51% | 9.4만 |
|---|
| 2026.08.14 | ₩36,850 | ₩37,199 | ₩36,622 | ₩36,998 | +0.40% | 7.4만 |
|---|
| 2026.08.13 | ₩36,810 | ₩36,917 | ₩36,646 | ₩36,904 | +0.26% | 10만 |
|---|
| 2026.08.12 | ₩36,341 | ₩36,662 | ₩36,126 | ₩36,636 | +0.81% | 12.6만 |
|---|
| 2026.08.11 | ₩35,616 | ₩36,394 | ₩35,348 | ₩36,341 | +2.03% | 12.2만 |
|---|
| 2026.08.10 | ₩35,818 | ₩36,542 | ₩35,321 | ₩35,509 | -0.86% | 13.2만 |
|---|
| 2026.08.07 | ₩35,844 | ₩36,005 | ₩35,415 | ₩35,938 | +0.26% | 11만 |
|---|
| 2026.08.06 | ₩36,367 | ₩36,408 | ₩35,751 | ₩35,952 | -1.14% | 20.9만 |
|---|
| 2026.08.05 | ₩36,086 | ₩36,481 | ₩35,710 | ₩36,019 | -0.19% | 12.8만 |
|---|
| 2026.08.04 | ₩35,616 | ₩36,113 | ₩35,415 | ₩35,952 | +0.94% | 13.1만 |
|---|
| 2026.08.03 | ₩35,657 | ₩35,891 | ₩35,321 | ₩35,576 | -0.23% | 26.3만 |
|---|
| 2026.07.31 | ₩35,134 | ₩35,502 | ₩34,798 | ₩35,362 | +0.65% | 20.5만 |
|---|
| 2026.07.30 | ₩35,321 | ₩35,630 | ₩35,040 | ₩35,214 | -0.30% | 12.1만 |
|---|
| 2026.07.29 | ₩35,616 | ₩36,334 | ₩35,252 | ₩35,348 | -0.75% | 20.9만 |
|---|
| 2026.07.28 | ₩35,683 | ₩36,086 | ₩35,509 | ₩35,616 | -0.19% | 15.6만 |
|---|
| 2026.07.27 | ₩35,442 | ₩35,724 | ₩35,174 | ₩35,616 | +0.49% | 17.7만 |
|---|
| 2026.07.24 | ₩35,281 | ₩35,952 | ₩34,906 | ₩35,241 | -0.11% | 12.5만 |
|---|
| 2026.07.23 | ₩35,348 | ₩35,439 | ₩34,644 | ₩35,348 | 0.00% | 15.1만 |
|---|
| 2026.07.22 | ₩35,388 | ₩35,972 | ₩34,168 | ₩35,469 | +0.23% | 24만 |
|---|
| 2026.07.21 | ₩35,616 | ₩35,844 | ₩34,235 | ₩35,710 | +0.26% | 32.7만 |
|---|
| 2026.07.20 | ₩36,341 | ₩37,132 | ₩35,704 | ₩35,858 | -1.33% | 17.7만 |
|---|
| 2026.07.17 | ₩37,065 | ₩37,346 | ₩36,193 | ₩36,287 | -2.10% | 36.4만 |
|---|
| 2026.07.16 | ₩36,548 | ₩37,869 | ₩36,548 | ₩37,413 | +2.37% | 18.2만 |
|---|
| 2026.07.15 | ₩36,421 | ₩36,931 | ₩35,630 | ₩36,555 | +0.37% | 21.6만 |
|---|
| 2026.07.14 | ₩36,810 | ₩37,277 | ₩36,180 | ₩36,327 | -1.31% | 23.1만 |
|---|
| 2026.07.13 | ₩35,804 | ₩36,669 | ₩35,804 | ₩36,555 | +2.10% | 22.7만 |
|---|
| 2026.07.10 | ₩35,898 | ₩36,247 | ₩35,536 | ₩36,005 | +0.30% | 13.8만 |
|---|
| 2026.07.09 | ₩35,415 | ₩35,885 | ₩35,067 | ₩35,777 | +1.02% | 19.1만 |
|---|
| 2026.07.08 | ₩35,603 | ₩35,657 | ₩35,067 | ₩35,147 | -1.28% | 18.7만 |
|---|
| 2026.07.07 | ₩36,582 | ₩36,770 | ₩35,590 | ₩35,657 | -2.53% | 19.7만 |
|---|
| 2026.07.06 | ₩36,274 | ₩36,877 | ₩35,258 | ₩36,582 | +0.85% | 20.2만 |
|---|
| 2026.07.02 | ₩37,480 | ₩37,816 | ₩36,247 | ₩36,381 | -2.93% | 18.8만 |
|---|
| 2026.07.01 | ₩36,622 | ₩37,480 | ₩36,622 | ₩37,440 | +2.23% | 27.1만 |
|---|
| 2026.06.30 | ₩36,569 | ₩36,796 | ₩36,367 | ₩36,763 | +0.53% | 20.3만 |
|---|
| 2026.06.29 | ₩36,126 | ₩36,676 | ₩35,838 | ₩36,662 | +1.48% | 30.2만 |
|---|
| 2026.06.26 | ₩35,777 | ₩36,582 | ₩35,670 | ₩36,274 | +1.39% | 75.4만 |
|---|
| 2026.06.25 | ₩35,590 | ₩35,871 | ₩35,281 | ₩35,603 | +0.04% | 15.6만 |
|---|
| 2026.06.24 | ₩34,772 | ₩35,804 | ₩34,731 | ₩35,677 | +2.60% | 35.3만 |
|---|
| 2026.06.23 | ₩34,396 | ₩34,772 | ₩33,726 | ₩34,664 | +0.78% | 28.4만 |
|---|
| 2026.06.22 | ₩34,302 | ₩34,865 | ₩32,981 | ₩34,195 | -0.31% | 27.5만 |
|---|
| 2026.06.18 | ₩33,860 | ₩34,443 | ₩33,525 | ₩34,168 | +0.91% | 28.4만 |
|---|
| 2026.06.17 | ₩34,410 | ₩35,026 | ₩33,069 | ₩33,471 | -2.73% | 22.9만 |
|---|
| 2026.06.16 | ₩34,463 | ₩34,993 | ₩34,182 | ₩34,477 | +0.04% | 52.2만 |
|---|
| 2026.06.15 | ₩33,498 | ₩34,034 | ₩32,358 | ₩33,525 | +0.08% | 34만 |
|---|
| 2026.06.12 | ₩32,854 | ₩33,511 | ₩32,579 | ₩33,176 | +0.98% | 17.9만 |
|---|
| 2026.06.11 | ₩33,122 | ₩33,189 | ₩32,613 | ₩32,854 | -0.81% | 14.3만 |
|---|
| 2026.06.10 | ₩32,975 | ₩33,350 | ₩32,660 | ₩32,854 | -0.37% | 29.3만 |
|---|
| 2026.06.09 | ₩32,747 | ₩33,337 | ₩32,727 | ₩32,854 | +0.33% | 20.8만 |
|---|
| 2026.06.08 | ₩32,304 | ₩32,921 | ₩32,304 | ₩32,519 | +0.66% | 24만 |
|---|
| 2026.06.05 | ₩32,157 | ₩32,740 | ₩31,996 | ₩32,184 | +0.08% | 37.6만 |
|---|
| 2026.06.04 | ₩31,915 | ₩32,519 | ₩31,687 | ₩32,157 | +0.76% | 15.4만 |
|---|
| 2026.06.03 | ₩32,036 | ₩32,184 | ₩31,473 | ₩31,540 | -1.55% | 8만 |
|---|
| 2026.06.02 | ₩31,781 | ₩32,324 | ₩31,647 | ₩32,170 | +1.22% | 10.8만 |
|---|
| 2026.06.01 | ₩31,942 | ₩32,606 | ₩31,618 | ₩31,915 | -0.08% | 11.5만 |
|---|
| 2026.05.29 | ₩31,647 | ₩32,519 | ₩31,647 | ₩32,076 | +1.36% | 5.1만 |
|---|
| 2026.05.28 | ₩31,862 | ₩32,009 | ₩31,379 | ₩31,875 | +0.04% | 7.4만 |
|---|
| 2026.05.27 | ₩32,116 | ₩32,505 | ₩31,694 | ₩31,982 | -0.42% | 6.8만 |
|---|
| 2026.05.26 | ₩31,915 | ₩32,445 | ₩31,862 | ₩32,049 | +0.42% | 14.7만 |
|---|
| 2026.05.22 | ₩31,996 | ₩32,184 | ₩31,674 | ₩31,862 | -0.42% | 9.1만 |
|---|
| 2026.05.21 | ₩31,392 | ₩31,929 | ₩31,258 | ₩31,862 | +1.50% | 4.8만 |
|---|
| 2026.05.20 | ₩31,245 | ₩31,969 | ₩31,245 | ₩31,674 | +1.37% | 4.9만 |
|---|
| 2026.05.19 | ₩31,017 | ₩31,486 | ₩31,017 | ₩31,272 | +0.82% | 4.7만 |
|---|
| 2026.05.18 | ₩30,749 | ₩31,513 | ₩30,749 | ₩31,272 | +1.70% | 3.5만 |
|---|
| 2026.05.15 | ₩31,218 | ₩31,218 | ₩30,641 | ₩30,749 | -1.50% | 4.9만 |
|---|
| 2026.05.14 | ₩31,339 | ₩31,687 | ₩31,211 | ₩31,312 | -0.09% | 4.3만 |
|---|
| 2026.05.13 | ₩31,339 | ₩31,741 | ₩31,084 | ₩31,164 | -0.56% | 5.5만 |
|---|
| 2026.05.12 | ₩31,553 | ₩32,184 | ₩30,963 | ₩31,580 | +0.08% | 8.6만 |
|---|
| 2026.05.11 | ₩31,969 | ₩32,043 | ₩31,392 | ₩31,553 | -1.30% | 7.4만 |
|---|
| 2026.05.08 | ₩32,398 | ₩32,398 | ₩31,915 | ₩32,251 | -0.46% | 4.7만 |
|---|
| 2026.05.07 | ₩32,479 | ₩32,908 | ₩32,385 | ₩32,438 | -0.12% | 9.4만 |
|---|
| 2026.05.06 | ₩33,122 | ₩33,122 | ₩32,405 | ₩32,586 | -1.62% | 6.8만 |
|---|
| 2026.05.05 | ₩32,184 | ₩32,800 | ₩32,090 | ₩32,371 | +0.58% | 4만 |
|---|
| 2026.05.04 | ₩32,505 | ₩32,948 | ₩31,902 | ₩32,036 | -1.44% | 12.5만 |
|---|
| 2026.05.01 | ₩32,304 | ₩32,934 | ₩31,909 | ₩32,505 | +0.62% | 29만 |
|---|
| 2026.04.30 | ₩31,593 | ₩32,613 | ₩31,593 | ₩32,344 | +2.38% | 20.4만 |
|---|
| 2026.04.29 | ₩32,385 | ₩32,720 | ₩31,734 | ₩32,009 | -1.16% | 9만 |
|---|
| 2026.04.28 | ₩32,411 | ₩33,018 | ₩32,300 | ₩32,613 | +0.62% | 8.1만 |
|---|
| 2026.04.27 | ₩31,647 | ₩32,371 | ₩31,647 | ₩32,304 | +2.08% | 6.4만 |
|---|
| 2026.04.24 | ₩31,982 | ₩32,291 | ₩31,205 | ₩31,687 | -0.92% | 7.6만 |
|---|
| 2026.04.23 | ₩32,479 | ₩32,646 | ₩32,103 | ₩32,184 | -0.91% | 8.5만 |
|---|
| 2026.04.22 | ₩32,425 | ₩33,122 | ₩32,143 | ₩32,358 | -0.21% | 11.2만 |
|---|
| 2026.04.21 | ₩31,513 | ₩33,162 | ₩31,513 | ₩32,425 | +2.89% | 16.8만 |
|---|
| 2026.04.20 | ₩30,695 | ₩30,822 | ₩30,440 | ₩30,749 | +0.17% | 5.5만 |
|---|
| 2026.04.17 | ₩30,387 | ₩31,024 | ₩30,253 | ₩30,668 | +0.93% | 6.2만 |
|---|
| 2026.04.16 | ₩29,743 | ₩30,058 | ₩29,662 | ₩29,890 | +0.50% | 5만 |
|---|
| 2026.04.15 | ₩30,293 | ₩30,467 | ₩29,683 | ₩29,931 | -1.20% | 2.8만 |
|---|
| 2026.04.14 | ₩30,185 | ₩30,487 | ₩29,026 | ₩30,346 | +0.53% | 3.6만 |
|---|
| 2026.04.13 | ₩30,253 | ₩30,440 | ₩30,025 | ₩30,320 | +0.22% | 3.1만 |
|---|
| 2026.04.10 | ₩30,534 | ₩30,789 | ₩29,823 | ₩30,346 | -0.61% | 5.8만 |
|---|
| 2026.04.09 | ₩29,743 | ₩30,762 | ₩29,642 | ₩30,507 | +2.57% | 17.1만 |
|---|
| 2026.04.08 | ₩30,172 | ₩30,306 | ₩29,535 | ₩29,904 | -0.89% | 13.6만 |
|---|
| 2026.04.07 | ₩29,086 | ₩29,609 | ₩28,992 | ₩29,341 | +0.88% | 4.3만 |
|---|
| 2026.04.06 | ₩28,912 | ₩29,555 | ₩28,824 | ₩29,300 | +1.35% | 2.8만 |
|---|
| 2026.04.02 | ₩28,576 | ₩29,113 | ₩28,503 | ₩29,059 | +1.69% | 4.7만 |
|---|
| 2026.04.01 | ₩28,791 | ₩29,287 | ₩28,630 | ₩28,898 | +0.37% | 3.5만 |
|---|
| 2026.03.31 | ₩28,938 | ₩29,032 | ₩28,026 | ₩28,657 | -0.97% | 4만 |
|---|
| 2026.03.30 | ₩28,268 | ₩28,777 | ₩28,174 | ₩28,536 | +0.95% | 6.7만 |
|---|
| 2026.03.27 | ₩28,308 | ₩28,308 | ₩27,758 | ₩28,000 | -1.09% | 5.3만 |
|---|
| 2026.03.26 | ₩28,053 | ₩28,429 | ₩28,013 | ₩28,362 | +1.10% | 6.5만 |
|---|
| 2026.03.25 | ₩28,697 | ₩28,697 | ₩28,154 | ₩28,362 | -1.17% | 3.9만 |
|---|
| 2026.03.24 | ₩28,161 | ₩28,777 | ₩27,718 | ₩28,375 | +0.76% | 4.5만 |
|---|
| 2026.03.23 | ₩28,013 | ₩29,019 | ₩27,731 | ₩28,456 | +1.58% | 5.5만 |
|---|
| 2026.03.20 | ₩27,839 | ₩28,087 | ₩27,249 | ₩27,396 | -1.59% | 12.6만 |
|---|
| 2026.03.19 | ₩27,249 | ₩28,026 | ₩27,168 | ₩27,785 | +1.97% | 13.5만 |
|---|
| 2026.03.18 | ₩27,772 | ₩27,986 | ₩27,302 | ₩27,463 | -1.11% | 4.8만 |
|---|
| 2026.03.17 | ₩28,174 | ₩28,536 | ₩27,839 | ₩28,040 | -0.48% | 4.3만 |
|---|
| 2026.03.16 | ₩28,563 | ₩28,599 | ₩28,000 | ₩28,147 | -1.46% | 2.7만 |
|---|
| 2026.03.13 | ₩28,134 | ₩28,268 | ₩27,517 | ₩28,067 | -0.24% | 8.9만 |
|---|
| 2026.03.12 | ₩27,758 | ₩28,154 | ₩27,182 | ₩27,946 | +0.68% | 4.4만 |
|---|
| 2026.03.11 | ₩28,080 | ₩28,549 | ₩27,785 | ₩28,013 | -0.24% | 5.4만 |
|---|
| 2026.03.10 | ₩28,080 | ₩29,072 | ₩28,080 | ₩28,348 | +0.96% | 4.7만 |
|---|
| 2026.03.09 | ₩28,241 | ₩28,476 | ₩27,343 | ₩28,268 | +0.09% | 8.4만 |
|---|
| 2026.03.06 | ₩28,831 | ₩28,831 | ₩27,812 | ₩28,670 | -0.56% | 10.5만 |
|---|
| 2026.03.05 | ₩29,649 | ₩29,770 | ₩28,764 | ₩29,193 | -1.54% | 11.3만 |
|---|
| 2026.03.04 | ₩29,193 | ₩30,011 | ₩29,099 | ₩29,770 | +1.98% | 11만 |
|---|
| 2026.03.03 | ₩28,737 | ₩29,260 | ₩28,308 | ₩29,005 | +0.93% | 8.4만 |
|---|
| 2026.03.02 | ₩28,469 | ₩29,743 | ₩28,362 | ₩29,193 | +2.54% | 7.7만 |
|---|
| 2026.02.27 | ₩29,287 | ₩29,622 | ₩28,536 | ₩28,831 | -1.56% | 11.7만 |
|---|
| 2026.02.26 | ₩30,172 | ₩30,199 | ₩29,300 | ₩29,797 | -1.24% | 7.3만 |
|---|
| 2026.02.25 | ₩29,649 | ₩30,172 | ₩29,304 | ₩30,078 | +1.45% | 8.6만 |
|---|
| 2026.02.24 | ₩29,421 | ₩29,877 | ₩29,086 | ₩29,367 | -0.18% | 10.3만 |
|---|
| 2026.02.23 | ₩29,810 | ₩29,984 | ₩29,160 | ₩29,435 | -1.26% | 10.3만 |
|---|
| 2026.02.20 | ₩29,609 | ₩29,971 | ₩29,609 | ₩29,770 | +0.54% | 2.6만 |
|---|
| 2026.02.19 | ₩29,502 | ₩29,837 | ₩29,381 | ₩29,582 | +0.27% | 5.4만 |
|---|
| 2026.02.18 | ₩29,676 | ₩30,427 | ₩29,475 | ₩29,622 | -0.18% | 8.5만 |
|---|
| 2026.02.17 | ₩29,971 | ₩30,038 | ₩29,502 | ₩29,703 | -0.89% | 5만 |
|---|
| 2026.02.13 | ₩29,864 | ₩30,031 | ₩29,455 | ₩29,937 | +0.25% | 3.3만 |
|---|
| 2026.02.12 | ₩29,770 | ₩29,978 | ₩29,327 | ₩29,890 | +0.41% | 6만 |
|---|
| 2026.02.11 | ₩29,797 | ₩29,837 | ₩29,300 | ₩29,502 | -0.99% | 6.5만 |
|---|
| 2026.02.10 | ₩29,622 | ₩29,870 | ₩29,113 | ₩29,582 | -0.14% | 7.9만 |
|---|
| 2026.02.09 | ₩29,676 | ₩29,890 | ₩29,059 | ₩29,515 | -0.54% | 6.2만 |
|---|
| 2026.02.06 | ₩29,461 | ₩29,817 | ₩29,046 | ₩29,582 | +0.41% | 10.4만 |
|---|
| 2026.02.05 | ₩29,046 | ₩29,481 | ₩28,831 | ₩29,126 | +0.28% | 7.5만 |
|---|
| 2026.02.04 | ₩29,099 | ₩29,542 | ₩28,576 | ₩29,180 | +0.28% | 6.1만 |
|---|
| 2026.02.03 | ₩28,496 | ₩29,139 | ₩28,295 | ₩28,831 | +1.18% | 5.7만 |
|---|
| 2026.02.02 | ₩27,812 | ₩28,818 | ₩27,705 | ₩28,617 | +2.89% | 5.6만 |
|---|
| 2026.01.30 | ₩27,208 | ₩27,906 | ₩27,208 | ₩27,812 | +2.22% | 6.9만 |
|---|
| 2026.01.29 | ₩27,383 | ₩27,812 | ₩26,981 | ₩27,530 | +0.54% | 4.5만 |
|---|
| 2026.01.28 | ₩28,751 | ₩28,751 | ₩27,155 | ₩27,289 | -5.08% | 7.1만 |
|---|
| 2026.01.27 | ₩29,421 | ₩29,435 | ₩28,496 | ₩28,710 | -2.42% | 8.4만 |
|---|
| 2026.01.26 | ₩28,684 | ₩29,180 | ₩28,630 | ₩28,925 | +0.84% | 6.2만 |
|---|
| 2026.01.23 | ₩29,609 | ₩29,609 | ₩28,710 | ₩28,724 | -2.99% | 3.9만 |
|---|
| 2026.01.22 | ₩29,944 | ₩30,172 | ₩29,622 | ₩29,783 | -0.54% | 5.1만 |
|---|
| 2026.01.21 | ₩28,777 | ₩30,011 | ₩28,777 | ₩29,944 | +4.05% | 10.9만 |
|---|
| 2026.01.20 | ₩28,684 | ₩28,720 | ₩28,321 | ₩28,482 | -0.70% | 7.5만 |
|---|
| 2026.01.16 | ₩29,180 | ₩29,334 | ₩28,898 | ₩28,912 | -0.92% | 4.8만 |
|---|
| 2026.01.15 | ₩28,898 | ₩29,743 | ₩28,898 | ₩29,314 | +1.44% | 8.9만 |
|---|
| 2026.01.14 | ₩27,316 | ₩28,871 | ₩27,316 | ₩28,871 | +5.69% | 6.4만 |
|---|
| 2026.01.13 | ₩28,549 | ₩28,851 | ₩28,402 | ₩28,630 | +0.28% | 3만 |
|---|
| 2026.01.12 | ₩27,906 | ₩28,456 | ₩27,799 | ₩28,442 | +1.92% | 2.8만 |
|---|
| 2026.01.09 | ₩28,389 | ₩28,590 | ₩28,053 | ₩28,134 | -0.90% | 2.4만 |
|---|
| 2026.01.08 | ₩27,436 | ₩28,916 | ₩27,436 | ₩28,362 | +3.37% | 4.2만 |
|---|
| 2026.01.07 | ₩27,276 | ₩27,785 | ₩27,155 | ₩27,638 | +1.33% | 2.3만 |
|---|
| 2026.01.06 | ₩27,825 | ₩28,241 | ₩27,517 | ₩27,933 | +0.39% | 5.1만 |
|---|
| 2026.01.05 | ₩27,436 | ₩28,435 | ₩27,436 | ₩28,094 | +2.39% | 3만 |
|---|
| 2026.01.02 | ₩27,731 | ₩27,919 | ₩26,766 | ₩27,463 | -0.97% | 8만 |
|---|
| 2025.12.31 | ₩28,040 | ₩28,087 | ₩27,571 | ₩27,678 | -1.29% | 3.2만 |
|---|
| 2025.12.30 | ₩27,994 | ₩28,469 | ₩27,859 | ₩27,906 | -0.32% | 3.8만 |
|---|
| 2025.12.29 | ₩28,335 | ₩28,402 | ₩28,107 | ₩28,161 | -0.62% | 2.1만 |
|---|
| 2025.12.26 | ₩28,643 | ₩28,670 | ₩28,120 | ₩28,268 | -1.31% | 2만 |
|---|
| 2025.12.24 | ₩28,764 | ₩28,965 | ₩28,415 | ₩28,549 | -0.75% | 2.1만 |
|---|
| 2025.12.23 | ₩28,979 | ₩29,113 | ₩28,509 | ₩28,777 | -0.69% | 3.9만 |
|---|
| 2025.12.22 | ₩29,126 | ₩29,622 | ₩28,764 | ₩29,005 | -0.41% | 6.2만 |
|---|
| 2025.12.19 | ₩29,837 | ₩29,869 | ₩28,844 | ₩29,099 | -2.47% | 17.3만 |
|---|
| 2025.12.18 | ₩30,105 | ₩30,286 | ₩29,890 | ₩29,971 | -0.45% | 7.4만 |
|---|
| 2025.12.17 | ₩29,864 | ₩30,172 | ₩29,622 | ₩29,797 | -0.22% | 3.3만 |
|---|
| 2025.12.16 | ₩30,038 | ₩30,105 | ₩29,508 | ₩29,797 | -0.80% | 5.5만 |
|---|
| 2025.12.15 | ₩29,864 | ₩30,025 | ₩29,193 | ₩29,877 | +0.04% | 4.9만 |
|---|
| 2025.12.12 | ₩29,743 | ₩29,877 | ₩29,307 | ₩29,569 | -0.59% | 5.9만 |
|---|
| 2025.12.11 | ₩29,327 | ₩29,823 | ₩29,113 | ₩29,743 | +1.42% | 6.1만 |
|---|
| 2025.12.10 | ₩28,851 | ₩29,528 | ₩28,737 | ₩29,408 | +1.93% | 12.1만 |
|---|
| 2025.12.09 | ₩28,496 | ₩28,697 | ₩28,268 | ₩28,415 | -0.28% | 2.5만 |
|---|
| 2025.12.08 | ₩28,804 | ₩29,032 | ₩28,254 | ₩28,389 | -1.44% | 6.3만 |
|---|
| 2025.12.05 | ₩28,429 | ₩28,710 | ₩28,268 | ₩28,657 | +0.80% | 6.2만 |
|---|
| 2025.12.04 | ₩28,174 | ₩28,751 | ₩28,094 | ₩28,482 | +1.09% | 6.2만 |
|---|
| 2025.12.03 | ₩27,276 | ₩28,368 | ₩27,208 | ₩28,254 | +3.59% | 7.4만 |
|---|
| 2025.12.02 | ₩27,477 | ₩27,490 | ₩26,954 | ₩27,074 | -1.46% | 4.2만 |
|---|
| 2025.12.01 | ₩26,444 | ₩27,333 | ₩26,444 | ₩27,235 | +2.99% | 5만 |
|---|
| 2025.11.28 | ₩27,007 | ₩27,021 | ₩26,484 | ₩26,565 | -1.64% | 2.5만 |
|---|
| 2025.11.26 | ₩26,592 | ₩26,981 | ₩26,357 | ₩26,873 | +1.06% | 4.9만 |
|---|
| 2025.11.25 | ₩26,337 | ₩27,048 | ₩26,149 | ₩26,753 | +1.58% | 5.4만 |
|---|
| 2025.11.24 | ₩26,176 | ₩26,243 | ₩25,653 | ₩26,109 | -0.26% | 7.4만 |
|---|
| 2025.11.21 | ₩25,492 | ₩26,551 | ₩25,076 | ₩26,323 | +3.26% | 8.9만 |
|---|
| 2025.11.20 | ₩25,452 | ₩25,868 | ₩25,338 | ₩25,465 | +0.05% | 5.5만 |
|---|
| 2025.11.19 | ₩24,741 | ₩25,445 | ₩24,741 | ₩25,371 | +2.55% | 4.8만 |
|---|
| 2025.11.18 | ₩24,808 | ₩25,331 | ₩24,808 | ₩24,956 | +0.59% | 3.2만 |
|---|
| 2025.11.17 | ₩25,653 | ₩25,747 | ₩25,003 | ₩25,123 | -2.06% | 4.1만 |
|---|
| 2025.11.14 | ₩25,854 | ₩25,901 | ₩25,096 | ₩25,827 | -0.10% | 3.2만 |
|---|
| 2025.11.13 | ₩25,707 | ₩26,149 | ₩25,572 | ₩25,908 | +0.78% | 8.2만 |
|---|
| 2025.11.12 | ₩25,894 | ₩26,015 | ₩25,640 | ₩25,868 | -0.10% | 2.7만 |
|---|
| 2025.11.11 | ₩25,975 | ₩26,008 | ₩25,666 | ₩25,921 | -0.21% | 3.3만 |
|---|
| 2025.11.10 | ₩25,546 | ₩26,095 | ₩25,546 | ₩25,975 | +1.68% | 5.1만 |
|---|
| 2025.11.07 | ₩25,318 | ₩25,606 | ₩25,043 | ₩25,546 | +0.90% | 5만 |
|---|
| 2025.11.06 | ₩25,438 | ₩25,438 | ₩25,070 | ₩25,318 | -0.47% | 4만 |
|---|
| 2025.11.05 | ₩24,982 | ₩25,438 | ₩24,969 | ₩25,438 | +1.83% | 2.4만 |
|---|
| 2025.11.04 | ₩25,412 | ₩25,465 | ₩24,956 | ₩25,076 | -1.32% | 5.3만 |
|---|
| 2025.11.03 | ₩25,023 | ₩25,438 | ₩24,406 | ₩25,304 | +1.13% | 3.2만 |
|---|
| 2025.10.31 | ₩25,117 | ₩25,378 | ₩24,674 | ₩24,982 | -0.53% | 4.1만 |
|---|
| 2025.10.30 | ₩25,666 | ₩26,390 | ₩25,425 | ₩25,452 | -0.84% | 12.9만 |
|---|
| 2025.10.29 | ₩25,894 | ₩26,337 | ₩25,237 | ₩25,693 | -0.78% | 4.8만 |
|---|
| 2025.10.28 | ₩26,055 | ₩26,297 | ₩25,311 | ₩26,002 | -0.21% | 3.4만 |
|---|
| 2025.10.27 | ₩26,297 | ₩26,565 | ₩26,042 | ₩26,189 | -0.41% | 5만 |
|---|
| 2025.10.24 | ₩25,693 | ₩26,712 | ₩25,422 | ₩26,015 | +1.25% | 4.2만 |
|---|
| 2025.10.23 | ₩25,626 | ₩25,626 | ₩24,868 | ₩25,452 | -0.68% | 7.5만 |
|---|
| 2025.10.22 | ₩25,438 | ₩25,700 | ₩25,009 | ₩25,546 | +0.42% | 7만 |
|---|
| 2025.10.21 | ₩25,438 | ₩25,979 | ₩24,764 | ₩25,210 | -0.90% | 8.4만 |
|---|
| 2025.10.20 | ₩23,199 | ₩24,272 | ₩22,770 | ₩23,615 | +1.79% | 4.2만 |
|---|
| 2025.10.17 | ₩22,716 | ₩23,360 | ₩22,448 | ₩22,837 | +0.53% | 7.2만 |
|---|
| 2025.10.16 | ₩23,829 | ₩24,044 | ₩22,448 | ₩22,569 | -5.29% | 3.8만 |
|---|
| 2025.10.15 | ₩24,352 | ₩25,264 | ₩23,749 | ₩23,950 | -1.65% | 2만 |
|---|
| 2025.10.14 | ₩23,065 | ₩24,285 | ₩23,065 | ₩24,191 | +4.88% | 3.1만 |
|---|
| 2025.10.13 | ₩23,414 | ₩23,414 | ₩22,931 | ₩23,320 | -0.40% | 3.5만 |
|---|
| 2025.10.10 | ₩23,936 | ₩24,466 | ₩23,072 | ₩23,159 | -3.25% | 4.1만 |
|---|