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 | ₩34,615 | ₩34,776 | ₩33,938 | ₩34,092 | -1.51% | 8.5만 |
| 2026.10.08 | ₩34,414 | ₩35,017 | ₩34,387 | ₩34,709 | +0.86% | 7만 |
| 2026.10.07 | ₩34,588 | ₩34,910 | ₩34,467 | ₩34,682 | +0.27% | 10만 |
| 2026.10.06 | ₩35,259 | ₩35,420 | ₩34,876 | ₩35,004 | -0.72% | 6.7만 |
| 2026.10.05 | ₩35,165 | ₩35,232 | ₩34,749 | ₩35,165 | 0.00% | 7.4만 |
| 2026.10.02 | ₩35,393 | ₩35,969 | ₩34,883 | ₩35,124 | -0.76% | 9.4만 |
| 2026.10.01 | ₩34,749 | ₩35,232 | ₩34,112 | ₩35,165 | +1.20% | 8.2만 |
| 2026.09.30 | ₩35,124 | ₩35,245 | ₩34,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,910 |
| -0.61% |
| 8.3만 |
| 2026.09.29 | ₩35,393 | ₩35,500 | ₩34,776 | ₩35,017 | -1.06% | 8.4만 |
|---|
| 2026.09.28 | ₩35,500 | ₩35,688 | ₩35,299 | ₩35,312 | -0.53% | 9.3만 |
|---|
| 2026.09.25 | ₩35,473 | ₩35,862 | ₩35,426 | ₩35,648 | +0.49% | 8.9만 |
|---|
| 2026.09.24 | ₩35,339 | ₩35,627 | ₩35,205 | ₩35,473 | +0.38% | 9.8만 |
|---|
| 2026.09.23 | ₩35,728 | ₩35,875 | ₩35,232 | ₩35,245 | -1.35% | 11.5만 |
|---|
| 2026.09.22 | ₩36,103 | ₩36,452 | ₩35,634 | ₩35,929 | -0.48% | 12만 |
|---|
| 2026.09.21 | ₩35,808 | ₩36,063 | ₩35,755 | ₩35,875 | +0.19% | 8.3만 |
|---|
| 2026.09.18 | ₩35,782 | ₩36,003 | ₩35,473 | ₩35,808 | +0.07% | 29.6만 |
|---|
| 2026.09.17 | ₩36,103 | ₩36,881 | ₩35,648 | ₩35,782 | -0.89% | 8.9만 |
|---|
| 2026.09.16 | ₩36,063 | ₩36,063 | ₩35,272 | ₩35,728 | -0.93% | 12.2만 |
|---|
| 2026.09.15 | ₩36,077 | ₩36,372 | ₩35,413 | ₩35,862 | -0.59% | 9만 |
|---|
| 2026.09.14 | ₩35,594 | ₩36,197 | ₩35,594 | ₩35,768 | +0.49% | 8.4만 |
|---|
| 2026.09.11 | ₩36,157 | ₩36,157 | ₩35,540 | ₩35,607 | -1.52% | 6.6만 |
|---|
| 2026.09.10 | ₩35,151 | ₩35,782 | ₩35,111 | ₩35,782 | +1.79% | 5.4만 |
|---|
| 2026.09.09 | ₩35,554 | ₩35,782 | ₩34,856 | ₩35,379 | -0.49% | 10.2만 |
|---|
| 2026.09.08 | ₩36,090 | ₩36,600 | ₩35,426 | ₩35,634 | -1.26% | 7.3만 |
|---|
| 2026.09.04 | ₩35,621 | ₩36,432 | ₩35,621 | ₩36,305 | +1.92% | 4.5만 |
|---|
| 2026.09.03 | ₩35,849 | ₩35,882 | ₩35,406 | ₩35,768 | -0.22% | 9.2만 |
|---|
| 2026.09.02 | ₩34,695 | ₩35,507 | ₩34,695 | ₩35,406 | +2.05% | 11.5만 |
|---|
| 2026.09.01 | ₩34,695 | ₩35,071 | ₩33,984 | ₩34,695 | 0.00% | 9.3만 |
|---|
| 2026.08.31 | ₩35,017 | ₩35,205 | ₩34,803 | ₩34,803 | -0.61% | 6.4만 |
|---|
| 2026.08.28 | ₩35,218 | ₩35,574 | ₩34,937 | ₩35,238 | +0.06% | 5.8만 |
|---|
| 2026.08.27 | ₩35,339 | ₩35,594 | ₩34,829 | ₩35,192 | -0.42% | 11만 |
|---|
| 2026.08.26 | ₩35,674 | ₩35,674 | ₩35,285 | ₩35,352 | -0.90% | 6.2만 |
|---|
| 2026.08.25 | ₩35,621 | ₩35,674 | ₩35,366 | ₩35,540 | -0.23% | 5.9만 |
|---|
| 2026.08.24 | ₩35,795 | ₩36,238 | ₩35,554 | ₩35,661 | -0.37% | 5.8만 |
|---|
| 2026.08.21 | ₩35,835 | ₩35,835 | ₩35,352 | ₩35,728 | -0.30% | 9.1만 |
|---|
| 2026.08.20 | ₩35,205 | ₩35,661 | ₩34,870 | ₩35,661 | +1.30% | 6.9만 |
|---|
| 2026.08.19 | ₩36,734 | ₩36,922 | ₩35,379 | ₩35,406 | -3.61% | 11.6만 |
|---|
| 2026.08.18 | ₩36,667 | ₩36,948 | ₩36,217 | ₩36,546 | -0.33% | 13.7만 |
|---|
| 2026.08.17 | ₩36,828 | ₩36,989 | ₩36,412 | ₩36,640 | -0.51% | 9.4만 |
|---|
| 2026.08.14 | ₩36,855 | ₩37,203 | ₩36,627 | ₩37,002 | +0.40% | 7.4만 |
|---|
| 2026.08.13 | ₩36,814 | ₩36,922 | ₩36,651 | ₩36,908 | +0.26% | 10만 |
|---|
| 2026.08.12 | ₩36,345 | ₩36,667 | ₩36,130 | ₩36,640 | +0.81% | 12.6만 |
|---|
| 2026.08.11 | ₩35,621 | ₩36,399 | ₩35,352 | ₩36,345 | +2.03% | 12.2만 |
|---|
| 2026.08.10 | ₩35,822 | ₩36,546 | ₩35,326 | ₩35,513 | -0.86% | 13.2만 |
|---|
| 2026.08.07 | ₩35,849 | ₩36,010 | ₩35,420 | ₩35,943 | +0.26% | 11만 |
|---|
| 2026.08.06 | ₩36,372 | ₩36,412 | ₩35,755 | ₩35,956 | -1.14% | 20.9만 |
|---|
| 2026.08.05 | ₩36,090 | ₩36,486 | ₩35,715 | ₩36,023 | -0.19% | 12.8만 |
|---|
| 2026.08.04 | ₩35,621 | ₩36,117 | ₩35,420 | ₩35,956 | +0.94% | 13.1만 |
|---|
| 2026.08.03 | ₩35,661 | ₩35,896 | ₩35,326 | ₩35,580 | -0.23% | 26.3만 |
|---|
| 2026.07.31 | ₩35,138 | ₩35,507 | ₩34,803 | ₩35,366 | +0.65% | 20.5만 |
|---|
| 2026.07.30 | ₩35,326 | ₩35,634 | ₩35,044 | ₩35,218 | -0.30% | 12.1만 |
|---|
| 2026.07.29 | ₩35,621 | ₩36,338 | ₩35,256 | ₩35,352 | -0.75% | 20.9만 |
|---|
| 2026.07.28 | ₩35,688 | ₩36,090 | ₩35,513 | ₩35,621 | -0.19% | 15.6만 |
|---|
| 2026.07.27 | ₩35,446 | ₩35,728 | ₩35,178 | ₩35,621 | +0.49% | 17.7만 |
|---|
| 2026.07.24 | ₩35,285 | ₩35,956 | ₩34,910 | ₩35,245 | -0.11% | 12.5만 |
|---|
| 2026.07.23 | ₩35,352 | ₩35,444 | ₩34,648 | ₩35,352 | 0.00% | 15.1만 |
|---|
| 2026.07.22 | ₩35,393 | ₩35,976 | ₩34,172 | ₩35,473 | +0.23% | 24만 |
|---|
| 2026.07.21 | ₩35,621 | ₩35,849 | ₩34,239 | ₩35,715 | +0.26% | 32.7만 |
|---|
| 2026.07.20 | ₩36,345 | ₩37,136 | ₩35,708 | ₩35,862 | -1.33% | 17.7만 |
|---|
| 2026.07.17 | ₩37,069 | ₩37,351 | ₩36,197 | ₩36,291 | -2.10% | 36.4만 |
|---|
| 2026.07.16 | ₩36,553 | ₩37,874 | ₩36,553 | ₩37,418 | +2.37% | 18.2만 |
|---|
| 2026.07.15 | ₩36,425 | ₩36,935 | ₩35,634 | ₩36,559 | +0.37% | 21.6만 |
|---|
| 2026.07.14 | ₩36,814 | ₩37,281 | ₩36,184 | ₩36,331 | -1.31% | 23.1만 |
|---|
| 2026.07.13 | ₩35,808 | ₩36,673 | ₩35,808 | ₩36,559 | +2.10% | 22.7만 |
|---|
| 2026.07.10 | ₩35,902 | ₩36,251 | ₩35,540 | ₩36,010 | +0.30% | 13.8만 |
|---|
| 2026.07.09 | ₩35,420 | ₩35,889 | ₩35,071 | ₩35,782 | +1.02% | 19.1만 |
|---|
| 2026.07.08 | ₩35,607 | ₩35,661 | ₩35,071 | ₩35,151 | -1.28% | 18.7만 |
|---|
| 2026.07.07 | ₩36,586 | ₩36,774 | ₩35,594 | ₩35,661 | -2.53% | 19.7만 |
|---|
| 2026.07.06 | ₩36,278 | ₩36,881 | ₩35,263 | ₩36,586 | +0.85% | 20.2만 |
|---|
| 2026.07.02 | ₩37,485 | ₩37,820 | ₩36,251 | ₩36,385 | -2.93% | 18.8만 |
|---|
| 2026.07.01 | ₩36,627 | ₩37,485 | ₩36,627 | ₩37,445 | +2.23% | 27.1만 |
|---|
| 2026.06.30 | ₩36,573 | ₩36,801 | ₩36,372 | ₩36,767 | +0.53% | 20.3만 |
|---|
| 2026.06.29 | ₩36,130 | ₩36,680 | ₩35,842 | ₩36,667 | +1.48% | 30.2만 |
|---|
| 2026.06.26 | ₩35,782 | ₩36,586 | ₩35,674 | ₩36,278 | +1.39% | 75.4만 |
|---|
| 2026.06.25 | ₩35,594 | ₩35,875 | ₩35,285 | ₩35,607 | +0.04% | 15.6만 |
|---|
| 2026.06.24 | ₩34,776 | ₩35,808 | ₩34,736 | ₩35,681 | +2.60% | 35.3만 |
|---|
| 2026.06.23 | ₩34,400 | ₩34,776 | ₩33,730 | ₩34,668 | +0.78% | 28.4만 |
|---|
| 2026.06.22 | ₩34,306 | ₩34,870 | ₩32,985 | ₩34,199 | -0.31% | 27.5만 |
|---|
| 2026.06.18 | ₩33,864 | ₩34,447 | ₩33,529 | ₩34,172 | +0.91% | 28.4만 |
|---|
| 2026.06.17 | ₩34,414 | ₩35,031 | ₩33,073 | ₩33,475 | -2.73% | 22.9만 |
|---|
| 2026.06.16 | ₩34,467 | ₩34,997 | ₩34,186 | ₩34,481 | +0.04% | 52.2만 |
|---|
| 2026.06.15 | ₩33,502 | ₩34,038 | ₩32,362 | ₩33,529 | +0.08% | 34만 |
|---|
| 2026.06.12 | ₩32,858 | ₩33,515 | ₩32,583 | ₩33,180 | +0.98% | 17.9만 |
|---|
| 2026.06.11 | ₩33,126 | ₩33,193 | ₩32,617 | ₩32,858 | -0.81% | 14.3만 |
|---|
| 2026.06.10 | ₩32,979 | ₩33,354 | ₩32,663 | ₩32,858 | -0.37% | 29.3만 |
|---|
| 2026.06.09 | ₩32,751 | ₩33,341 | ₩32,731 | ₩32,858 | +0.33% | 20.8만 |
|---|
| 2026.06.08 | ₩32,308 | ₩32,925 | ₩32,308 | ₩32,523 | +0.66% | 24만 |
|---|
| 2026.06.05 | ₩32,161 | ₩32,744 | ₩32,000 | ₩32,187 | +0.08% | 37.6만 |
|---|
| 2026.06.04 | ₩31,919 | ₩32,523 | ₩31,691 | ₩32,161 | +0.76% | 15.4만 |
|---|
| 2026.06.03 | ₩32,040 | ₩32,187 | ₩31,477 | ₩31,544 | -1.55% | 8만 |
|---|
| 2026.06.02 | ₩31,785 | ₩32,328 | ₩31,651 | ₩32,174 | +1.22% | 10.8만 |
|---|
| 2026.06.01 | ₩31,946 | ₩32,610 | ₩31,621 | ₩31,919 | -0.08% | 11.5만 |
|---|
| 2026.05.29 | ₩31,651 | ₩32,523 | ₩31,651 | ₩32,080 | +1.36% | 5.1만 |
|---|
| 2026.05.28 | ₩31,865 | ₩32,013 | ₩31,383 | ₩31,879 | +0.04% | 7.4만 |
|---|
| 2026.05.27 | ₩32,120 | ₩32,509 | ₩31,698 | ₩31,986 | -0.42% | 6.8만 |
|---|
| 2026.05.26 | ₩31,919 | ₩32,449 | ₩31,865 | ₩32,053 | +0.42% | 14.7만 |
|---|
| 2026.05.22 | ₩32,000 | ₩32,187 | ₩31,678 | ₩31,865 | -0.42% | 9.1만 |
|---|
| 2026.05.21 | ₩31,396 | ₩31,933 | ₩31,262 | ₩31,865 | +1.50% | 4.8만 |
|---|
| 2026.05.20 | ₩31,249 | ₩31,973 | ₩31,249 | ₩31,678 | +1.37% | 4.9만 |
|---|
| 2026.05.19 | ₩31,021 | ₩31,490 | ₩31,021 | ₩31,275 | +0.82% | 4.7만 |
|---|
| 2026.05.18 | ₩30,752 | ₩31,517 | ₩30,752 | ₩31,275 | +1.70% | 3.5만 |
|---|
| 2026.05.15 | ₩31,222 | ₩31,222 | ₩30,645 | ₩30,752 | -1.50% | 4.9만 |
|---|
| 2026.05.14 | ₩31,342 | ₩31,691 | ₩31,215 | ₩31,316 | -0.09% | 4.3만 |
|---|
| 2026.05.13 | ₩31,342 | ₩31,745 | ₩31,088 | ₩31,168 | -0.56% | 5.5만 |
|---|
| 2026.05.12 | ₩31,557 | ₩32,187 | ₩30,967 | ₩31,584 | +0.08% | 8.6만 |
|---|
| 2026.05.11 | ₩31,973 | ₩32,047 | ₩31,396 | ₩31,557 | -1.30% | 7.4만 |
|---|
| 2026.05.08 | ₩32,402 | ₩32,402 | ₩31,919 | ₩32,254 | -0.46% | 4.7만 |
|---|
| 2026.05.07 | ₩32,482 | ₩32,912 | ₩32,389 | ₩32,442 | -0.12% | 9.4만 |
|---|
| 2026.05.06 | ₩33,126 | ₩33,126 | ₩32,409 | ₩32,590 | -1.62% | 6.8만 |
|---|
| 2026.05.05 | ₩32,187 | ₩32,804 | ₩32,093 | ₩32,375 | +0.58% | 4만 |
|---|
| 2026.05.04 | ₩32,509 | ₩32,952 | ₩31,906 | ₩32,040 | -1.44% | 12.5만 |
|---|
| 2026.05.01 | ₩32,308 | ₩32,938 | ₩31,912 | ₩32,509 | +0.62% | 29만 |
|---|
| 2026.04.30 | ₩31,597 | ₩32,617 | ₩31,597 | ₩32,348 | +2.38% | 20.4만 |
|---|
| 2026.04.29 | ₩32,389 | ₩32,724 | ₩31,738 | ₩32,013 | -1.16% | 9만 |
|---|
| 2026.04.28 | ₩32,415 | ₩33,022 | ₩32,304 | ₩32,617 | +0.62% | 8.1만 |
|---|
| 2026.04.27 | ₩31,651 | ₩32,375 | ₩31,651 | ₩32,308 | +2.08% | 6.4만 |
|---|
| 2026.04.24 | ₩31,986 | ₩32,295 | ₩31,208 | ₩31,691 | -0.92% | 7.6만 |
|---|
| 2026.04.23 | ₩32,482 | ₩32,650 | ₩32,107 | ₩32,187 | -0.91% | 8.5만 |
|---|
| 2026.04.22 | ₩32,429 | ₩33,126 | ₩32,147 | ₩32,362 | -0.21% | 11.2만 |
|---|
| 2026.04.21 | ₩31,517 | ₩33,166 | ₩31,517 | ₩32,429 | +2.89% | 16.8만 |
|---|
| 2026.04.20 | ₩30,699 | ₩30,826 | ₩30,444 | ₩30,752 | +0.17% | 5.5만 |
|---|
| 2026.04.17 | ₩30,390 | ₩31,027 | ₩30,256 | ₩30,672 | +0.93% | 6.2만 |
|---|
| 2026.04.16 | ₩29,746 | ₩30,062 | ₩29,666 | ₩29,894 | +0.50% | 5만 |
|---|
| 2026.04.15 | ₩30,296 | ₩30,471 | ₩29,686 | ₩29,934 | -1.20% | 2.8만 |
|---|
| 2026.04.14 | ₩30,189 | ₩30,491 | ₩29,029 | ₩30,350 | +0.53% | 3.6만 |
|---|
| 2026.04.13 | ₩30,256 | ₩30,444 | ₩30,028 | ₩30,323 | +0.22% | 3.1만 |
|---|
| 2026.04.10 | ₩30,538 | ₩30,793 | ₩29,827 | ₩30,350 | -0.61% | 5.8만 |
|---|
| 2026.04.09 | ₩29,746 | ₩30,766 | ₩29,646 | ₩30,511 | +2.57% | 17.1만 |
|---|
| 2026.04.08 | ₩30,176 | ₩30,310 | ₩29,539 | ₩29,907 | -0.89% | 13.6만 |
|---|
| 2026.04.07 | ₩29,089 | ₩29,612 | ₩28,995 | ₩29,344 | +0.88% | 4.3만 |
|---|
| 2026.04.06 | ₩28,915 | ₩29,559 | ₩28,828 | ₩29,304 | +1.35% | 2.8만 |
|---|
| 2026.04.02 | ₩28,580 | ₩29,116 | ₩28,506 | ₩29,063 | +1.69% | 4.7만 |
|---|
| 2026.04.01 | ₩28,794 | ₩29,290 | ₩28,633 | ₩28,902 | +0.37% | 3.5만 |
|---|
| 2026.03.31 | ₩28,942 | ₩29,036 | ₩28,030 | ₩28,660 | -0.97% | 4만 |
|---|
| 2026.03.30 | ₩28,271 | ₩28,781 | ₩28,177 | ₩28,539 | +0.95% | 6.7만 |
|---|
| 2026.03.27 | ₩28,311 | ₩28,311 | ₩27,762 | ₩28,003 | -1.09% | 5.3만 |
|---|
| 2026.03.26 | ₩28,057 | ₩28,432 | ₩28,016 | ₩28,365 | +1.10% | 6.5만 |
|---|
| 2026.03.25 | ₩28,700 | ₩28,700 | ₩28,157 | ₩28,365 | -1.17% | 3.9만 |
|---|
| 2026.03.24 | ₩28,164 | ₩28,781 | ₩27,721 | ₩28,379 | +0.76% | 4.5만 |
|---|
| 2026.03.23 | ₩28,016 | ₩29,022 | ₩27,735 | ₩28,459 | +1.58% | 5.5만 |
|---|
| 2026.03.20 | ₩27,842 | ₩28,090 | ₩27,252 | ₩27,399 | -1.59% | 12.6만 |
|---|
| 2026.03.19 | ₩27,252 | ₩28,030 | ₩27,171 | ₩27,788 | +1.97% | 13.5만 |
|---|
| 2026.03.18 | ₩27,775 | ₩27,990 | ₩27,306 | ₩27,467 | -1.11% | 4.8만 |
|---|
| 2026.03.17 | ₩28,177 | ₩28,539 | ₩27,842 | ₩28,043 | -0.48% | 4.3만 |
|---|
| 2026.03.16 | ₩28,566 | ₩28,602 | ₩28,003 | ₩28,151 | -1.46% | 2.7만 |
|---|
| 2026.03.13 | ₩28,137 | ₩28,271 | ₩27,520 | ₩28,070 | -0.24% | 8.9만 |
|---|
| 2026.03.12 | ₩27,762 | ₩28,157 | ₩27,185 | ₩27,949 | +0.68% | 4.4만 |
|---|
| 2026.03.11 | ₩28,083 | ₩28,553 | ₩27,788 | ₩28,016 | -0.24% | 5.4만 |
|---|
| 2026.03.10 | ₩28,083 | ₩29,076 | ₩28,083 | ₩28,352 | +0.96% | 4.7만 |
|---|
| 2026.03.09 | ₩28,244 | ₩28,479 | ₩27,346 | ₩28,271 | +0.09% | 8.4만 |
|---|
| 2026.03.06 | ₩28,835 | ₩28,835 | ₩27,815 | ₩28,674 | -0.56% | 10.5만 |
|---|
| 2026.03.05 | ₩29,653 | ₩29,773 | ₩28,767 | ₩29,197 | -1.54% | 11.3만 |
|---|
| 2026.03.04 | ₩29,197 | ₩30,015 | ₩29,103 | ₩29,773 | +1.98% | 11만 |
|---|
| 2026.03.03 | ₩28,741 | ₩29,264 | ₩28,311 | ₩29,009 | +0.93% | 8.4만 |
|---|
| 2026.03.02 | ₩28,472 | ₩29,746 | ₩28,365 | ₩29,197 | +2.54% | 7.7만 |
|---|
| 2026.02.27 | ₩29,290 | ₩29,626 | ₩28,539 | ₩28,835 | -1.56% | 11.7만 |
|---|
| 2026.02.26 | ₩30,176 | ₩30,202 | ₩29,304 | ₩29,800 | -1.24% | 7.3만 |
|---|
| 2026.02.25 | ₩29,653 | ₩30,176 | ₩29,308 | ₩30,082 | +1.45% | 8.6만 |
|---|
| 2026.02.24 | ₩29,425 | ₩29,881 | ₩29,089 | ₩29,371 | -0.18% | 10.3만 |
|---|
| 2026.02.23 | ₩29,814 | ₩29,988 | ₩29,163 | ₩29,438 | -1.26% | 10.3만 |
|---|
| 2026.02.20 | ₩29,612 | ₩29,974 | ₩29,612 | ₩29,773 | +0.54% | 2.6만 |
|---|
| 2026.02.19 | ₩29,505 | ₩29,840 | ₩29,384 | ₩29,586 | +0.27% | 5.4만 |
|---|
| 2026.02.18 | ₩29,679 | ₩30,430 | ₩29,478 | ₩29,626 | -0.18% | 8.5만 |
|---|
| 2026.02.17 | ₩29,974 | ₩30,042 | ₩29,505 | ₩29,706 | -0.89% | 5만 |
|---|
| 2026.02.13 | ₩29,867 | ₩30,035 | ₩29,458 | ₩29,941 | +0.25% | 3.3만 |
|---|
| 2026.02.12 | ₩29,773 | ₩29,981 | ₩29,331 | ₩29,894 | +0.41% | 6만 |
|---|
| 2026.02.11 | ₩29,800 | ₩29,840 | ₩29,304 | ₩29,505 | -0.99% | 6.5만 |
|---|
| 2026.02.10 | ₩29,626 | ₩29,874 | ₩29,116 | ₩29,586 | -0.14% | 7.9만 |
|---|
| 2026.02.09 | ₩29,679 | ₩29,894 | ₩29,063 | ₩29,518 | -0.54% | 6.2만 |
|---|
| 2026.02.06 | ₩29,465 | ₩29,820 | ₩29,049 | ₩29,586 | +0.41% | 10.4만 |
|---|
| 2026.02.05 | ₩29,049 | ₩29,485 | ₩28,835 | ₩29,130 | +0.28% | 7.5만 |
|---|
| 2026.02.04 | ₩29,103 | ₩29,545 | ₩28,580 | ₩29,183 | +0.28% | 6.1만 |
|---|
| 2026.02.03 | ₩28,499 | ₩29,143 | ₩28,298 | ₩28,835 | +1.18% | 5.7만 |
|---|
| 2026.02.02 | ₩27,815 | ₩28,821 | ₩27,708 | ₩28,620 | +2.89% | 5.6만 |
|---|
| 2026.01.30 | ₩27,212 | ₩27,909 | ₩27,212 | ₩27,815 | +2.22% | 6.9만 |
|---|
| 2026.01.29 | ₩27,386 | ₩27,815 | ₩26,984 | ₩27,534 | +0.54% | 4.5만 |
|---|
| 2026.01.28 | ₩28,754 | ₩28,754 | ₩27,158 | ₩27,292 | -5.08% | 7.1만 |
|---|
| 2026.01.27 | ₩29,425 | ₩29,438 | ₩28,499 | ₩28,714 | -2.42% | 8.4만 |
|---|
| 2026.01.26 | ₩28,687 | ₩29,183 | ₩28,633 | ₩28,928 | +0.84% | 6.2만 |
|---|
| 2026.01.23 | ₩29,612 | ₩29,612 | ₩28,714 | ₩28,727 | -2.99% | 3.9만 |
|---|
| 2026.01.22 | ₩29,948 | ₩30,176 | ₩29,626 | ₩29,787 | -0.54% | 5.1만 |
|---|
| 2026.01.21 | ₩28,781 | ₩30,015 | ₩28,781 | ₩29,948 | +4.05% | 10.9만 |
|---|
| 2026.01.20 | ₩28,687 | ₩28,723 | ₩28,325 | ₩28,486 | -0.70% | 7.5만 |
|---|
| 2026.01.16 | ₩29,183 | ₩29,337 | ₩28,902 | ₩28,915 | -0.92% | 4.8만 |
|---|
| 2026.01.15 | ₩28,902 | ₩29,746 | ₩28,902 | ₩29,317 | +1.44% | 8.9만 |
|---|
| 2026.01.14 | ₩27,319 | ₩28,875 | ₩27,319 | ₩28,875 | +5.69% | 6.4만 |
|---|
| 2026.01.13 | ₩28,553 | ₩28,855 | ₩28,405 | ₩28,633 | +0.28% | 3만 |
|---|
| 2026.01.12 | ₩27,909 | ₩28,459 | ₩27,802 | ₩28,446 | +1.92% | 2.8만 |
|---|
| 2026.01.09 | ₩28,392 | ₩28,593 | ₩28,057 | ₩28,137 | -0.90% | 2.4만 |
|---|
| 2026.01.08 | ₩27,440 | ₩28,919 | ₩27,440 | ₩28,365 | +3.37% | 4.2만 |
|---|
| 2026.01.07 | ₩27,279 | ₩27,788 | ₩27,158 | ₩27,641 | +1.33% | 2.3만 |
|---|
| 2026.01.06 | ₩27,829 | ₩28,244 | ₩27,520 | ₩27,936 | +0.39% | 5.1만 |
|---|
| 2026.01.05 | ₩27,440 | ₩28,439 | ₩27,440 | ₩28,097 | +2.39% | 3만 |
|---|
| 2026.01.02 | ₩27,735 | ₩27,923 | ₩26,769 | ₩27,467 | -0.97% | 8만 |
|---|
| 2025.12.31 | ₩28,043 | ₩28,090 | ₩27,574 | ₩27,681 | -1.29% | 3.2만 |
|---|
| 2025.12.30 | ₩27,998 | ₩28,472 | ₩27,862 | ₩27,909 | -0.32% | 3.8만 |
|---|
| 2025.12.29 | ₩28,338 | ₩28,405 | ₩28,110 | ₩28,164 | -0.62% | 2.1만 |
|---|
| 2025.12.26 | ₩28,647 | ₩28,674 | ₩28,124 | ₩28,271 | -1.31% | 2만 |
|---|
| 2025.12.24 | ₩28,767 | ₩28,969 | ₩28,419 | ₩28,553 | -0.75% | 2.1만 |
|---|
| 2025.12.23 | ₩28,982 | ₩29,116 | ₩28,513 | ₩28,781 | -0.69% | 3.9만 |
|---|
| 2025.12.22 | ₩29,130 | ₩29,626 | ₩28,767 | ₩29,009 | -0.41% | 6.2만 |
|---|
| 2025.12.19 | ₩29,840 | ₩29,873 | ₩28,848 | ₩29,103 | -2.47% | 17.3만 |
|---|
| 2025.12.18 | ₩30,109 | ₩30,290 | ₩29,894 | ₩29,974 | -0.45% | 7.4만 |
|---|
| 2025.12.17 | ₩29,867 | ₩30,176 | ₩29,626 | ₩29,800 | -0.22% | 3.3만 |
|---|
| 2025.12.16 | ₩30,042 | ₩30,109 | ₩29,512 | ₩29,800 | -0.80% | 5.5만 |
|---|
| 2025.12.15 | ₩29,867 | ₩30,028 | ₩29,197 | ₩29,881 | +0.04% | 4.9만 |
|---|
| 2025.12.12 | ₩29,746 | ₩29,881 | ₩29,311 | ₩29,572 | -0.59% | 5.9만 |
|---|
| 2025.12.11 | ₩29,331 | ₩29,827 | ₩29,116 | ₩29,746 | +1.42% | 6.1만 |
|---|
| 2025.12.10 | ₩28,855 | ₩29,532 | ₩28,741 | ₩29,411 | +1.93% | 12.1만 |
|---|
| 2025.12.09 | ₩28,499 | ₩28,700 | ₩28,271 | ₩28,419 | -0.28% | 2.5만 |
|---|
| 2025.12.08 | ₩28,808 | ₩29,036 | ₩28,258 | ₩28,392 | -1.44% | 6.3만 |
|---|
| 2025.12.05 | ₩28,432 | ₩28,714 | ₩28,271 | ₩28,660 | +0.80% | 6.2만 |
|---|
| 2025.12.04 | ₩28,177 | ₩28,754 | ₩28,097 | ₩28,486 | +1.09% | 6.2만 |
|---|
| 2025.12.03 | ₩27,279 | ₩28,372 | ₩27,212 | ₩28,258 | +3.59% | 7.4만 |
|---|
| 2025.12.02 | ₩27,480 | ₩27,493 | ₩26,957 | ₩27,078 | -1.46% | 4.2만 |
|---|
| 2025.12.01 | ₩26,447 | ₩27,336 | ₩26,447 | ₩27,239 | +2.99% | 5만 |
|---|
| 2025.11.28 | ₩27,011 | ₩27,024 | ₩26,488 | ₩26,568 | -1.64% | 2.5만 |
|---|
| 2025.11.26 | ₩26,595 | ₩26,984 | ₩26,360 | ₩26,876 | +1.06% | 4.9만 |
|---|
| 2025.11.25 | ₩26,340 | ₩27,051 | ₩26,152 | ₩26,756 | +1.58% | 5.4만 |
|---|
| 2025.11.24 | ₩26,179 | ₩26,246 | ₩25,656 | ₩26,112 | -0.26% | 7.4만 |
|---|
| 2025.11.21 | ₩25,495 | ₩26,555 | ₩25,079 | ₩26,327 | +3.26% | 8.9만 |
|---|
| 2025.11.20 | ₩25,455 | ₩25,871 | ₩25,341 | ₩25,468 | +0.05% | 5.5만 |
|---|
| 2025.11.19 | ₩24,744 | ₩25,448 | ₩24,744 | ₩25,374 | +2.55% | 4.8만 |
|---|
| 2025.11.18 | ₩24,811 | ₩25,334 | ₩24,811 | ₩24,959 | +0.59% | 3.2만 |
|---|
| 2025.11.17 | ₩25,656 | ₩25,750 | ₩25,006 | ₩25,126 | -2.06% | 4.1만 |
|---|
| 2025.11.14 | ₩25,857 | ₩25,904 | ₩25,099 | ₩25,830 | -0.10% | 3.2만 |
|---|
| 2025.11.13 | ₩25,710 | ₩26,152 | ₩25,576 | ₩25,911 | +0.78% | 8.2만 |
|---|
| 2025.11.12 | ₩25,897 | ₩26,018 | ₩25,643 | ₩25,871 | -0.10% | 2.7만 |
|---|
| 2025.11.11 | ₩25,978 | ₩26,011 | ₩25,669 | ₩25,924 | -0.21% | 3.3만 |
|---|
| 2025.11.10 | ₩25,549 | ₩26,099 | ₩25,549 | ₩25,978 | +1.68% | 5.1만 |
|---|
| 2025.11.07 | ₩25,321 | ₩25,609 | ₩25,046 | ₩25,549 | +0.90% | 5만 |
|---|
| 2025.11.06 | ₩25,441 | ₩25,441 | ₩25,073 | ₩25,321 | -0.47% | 4만 |
|---|
| 2025.11.05 | ₩24,985 | ₩25,441 | ₩24,972 | ₩25,441 | +1.83% | 2.4만 |
|---|
| 2025.11.04 | ₩25,415 | ₩25,468 | ₩24,959 | ₩25,079 | -1.32% | 5.3만 |
|---|
| 2025.11.03 | ₩25,026 | ₩25,441 | ₩24,409 | ₩25,307 | +1.13% | 3.2만 |
|---|
| 2025.10.31 | ₩25,120 | ₩25,381 | ₩24,677 | ₩24,985 | -0.53% | 4.1만 |
|---|
| 2025.10.30 | ₩25,669 | ₩26,394 | ₩25,428 | ₩25,455 | -0.84% | 12.9만 |
|---|
| 2025.10.29 | ₩25,897 | ₩26,340 | ₩25,240 | ₩25,696 | -0.78% | 4.8만 |
|---|
| 2025.10.28 | ₩26,058 | ₩26,300 | ₩25,314 | ₩26,005 | -0.21% | 3.4만 |
|---|
| 2025.10.27 | ₩26,300 | ₩26,568 | ₩26,045 | ₩26,192 | -0.41% | 5만 |
|---|
| 2025.10.24 | ₩25,696 | ₩26,716 | ₩25,425 | ₩26,018 | +1.25% | 4.2만 |
|---|
| 2025.10.23 | ₩25,629 | ₩25,629 | ₩24,871 | ₩25,455 | -0.68% | 7.5만 |
|---|
| 2025.10.22 | ₩25,441 | ₩25,703 | ₩25,012 | ₩25,549 | +0.42% | 7만 |
|---|
| 2025.10.21 | ₩25,441 | ₩25,982 | ₩24,767 | ₩25,213 | -0.90% | 8.4만 |
|---|
| 2025.10.20 | ₩23,202 | ₩24,275 | ₩22,773 | ₩23,617 | +1.79% | 4.2만 |
|---|
| 2025.10.17 | ₩22,719 | ₩23,363 | ₩22,451 | ₩22,840 | +0.53% | 7.2만 |
|---|
| 2025.10.16 | ₩23,832 | ₩24,047 | ₩22,451 | ₩22,571 | -5.29% | 3.8만 |
|---|
| 2025.10.15 | ₩24,355 | ₩25,267 | ₩23,752 | ₩23,953 | -1.65% | 2만 |
|---|
| 2025.10.14 | ₩23,068 | ₩24,288 | ₩23,068 | ₩24,194 | +4.88% | 3.1만 |
|---|
| 2025.10.13 | ₩23,416 | ₩23,416 | ₩22,933 | ₩23,322 | -0.40% | 3.5만 |
|---|
| 2025.10.10 | ₩23,939 | ₩24,469 | ₩23,074 | ₩23,161 | -3.25% | 4.1만 |
|---|