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 | ₩34,614 | ₩34,775 | ₩33,937 | ₩34,091 | -1.51% | 8.5만 |
| 2026.10.08 | ₩34,413 | ₩35,016 | ₩34,386 | ₩34,708 | +0.86% | 7만 |
| 2026.10.07 | ₩34,587 | ₩34,909 | ₩34,466 | ₩34,681 | +0.27% | 10만 |
| 2026.10.06 | ₩35,258 | ₩35,418 | ₩34,875 | ₩35,003 | -0.72% | 6.7만 |
| 2026.10.05 | ₩35,164 | ₩35,231 | ₩34,748 | ₩35,164 | 0.00% | 7.4만 |
| 2026.10.02 | ₩35,392 | ₩35,968 | ₩34,882 | ₩35,123 | -0.76% | 9.4만 |
| 2026.10.01 | ₩34,748 | ₩35,231 | ₩34,111 | ₩35,164 | +1.20% | 8.2만 |
| 2026.09.30 | ₩35,123 | ₩35,244 | ₩34,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,909 |
| -0.61% |
| 8.3만 |
| 2026.09.29 | ₩35,392 | ₩35,499 | ₩34,775 | ₩35,016 | -1.06% | 8.4만 |
|---|
| 2026.09.28 | ₩35,499 | ₩35,687 | ₩35,298 | ₩35,311 | -0.53% | 9.3만 |
|---|
| 2026.09.25 | ₩35,472 | ₩35,861 | ₩35,425 | ₩35,646 | +0.49% | 8.9만 |
|---|
| 2026.09.24 | ₩35,338 | ₩35,626 | ₩35,204 | ₩35,472 | +0.38% | 9.8만 |
|---|
| 2026.09.23 | ₩35,727 | ₩35,874 | ₩35,231 | ₩35,244 | -1.35% | 11.5만 |
|---|
| 2026.09.22 | ₩36,102 | ₩36,451 | ₩35,633 | ₩35,928 | -0.48% | 12만 |
|---|
| 2026.09.21 | ₩35,807 | ₩36,062 | ₩35,754 | ₩35,874 | +0.19% | 8.3만 |
|---|
| 2026.09.18 | ₩35,781 | ₩36,002 | ₩35,472 | ₩35,807 | +0.07% | 29.6만 |
|---|
| 2026.09.17 | ₩36,102 | ₩36,880 | ₩35,646 | ₩35,781 | -0.89% | 8.9만 |
|---|
| 2026.09.16 | ₩36,062 | ₩36,062 | ₩35,271 | ₩35,727 | -0.93% | 12.2만 |
|---|
| 2026.09.15 | ₩36,076 | ₩36,371 | ₩35,412 | ₩35,861 | -0.59% | 9만 |
|---|
| 2026.09.14 | ₩35,593 | ₩36,196 | ₩35,593 | ₩35,767 | +0.49% | 8.4만 |
|---|
| 2026.09.11 | ₩36,156 | ₩36,156 | ₩35,539 | ₩35,606 | -1.52% | 6.6만 |
|---|
| 2026.09.10 | ₩35,150 | ₩35,781 | ₩35,110 | ₩35,781 | +1.79% | 5.4만 |
|---|
| 2026.09.09 | ₩35,553 | ₩35,781 | ₩34,855 | ₩35,378 | -0.49% | 10.2만 |
|---|
| 2026.09.08 | ₩36,089 | ₩36,599 | ₩35,425 | ₩35,633 | -1.26% | 7.3만 |
|---|
| 2026.09.04 | ₩35,620 | ₩36,431 | ₩35,620 | ₩36,304 | +1.92% | 4.5만 |
|---|
| 2026.09.03 | ₩35,848 | ₩35,881 | ₩35,405 | ₩35,767 | -0.22% | 9.2만 |
|---|
| 2026.09.02 | ₩34,694 | ₩35,506 | ₩34,694 | ₩35,405 | +2.05% | 11.5만 |
|---|
| 2026.09.01 | ₩34,694 | ₩35,070 | ₩33,983 | ₩34,694 | 0.00% | 9.3만 |
|---|
| 2026.08.31 | ₩35,016 | ₩35,204 | ₩34,802 | ₩34,802 | -0.61% | 6.4만 |
|---|
| 2026.08.28 | ₩35,217 | ₩35,573 | ₩34,936 | ₩35,237 | +0.06% | 5.8만 |
|---|
| 2026.08.27 | ₩35,338 | ₩35,593 | ₩34,828 | ₩35,190 | -0.42% | 11만 |
|---|
| 2026.08.26 | ₩35,673 | ₩35,673 | ₩35,284 | ₩35,351 | -0.90% | 6.2만 |
|---|
| 2026.08.25 | ₩35,620 | ₩35,673 | ₩35,365 | ₩35,539 | -0.23% | 5.9만 |
|---|
| 2026.08.24 | ₩35,794 | ₩36,237 | ₩35,553 | ₩35,660 | -0.37% | 5.8만 |
|---|
| 2026.08.21 | ₩35,834 | ₩35,834 | ₩35,351 | ₩35,727 | -0.30% | 9.1만 |
|---|
| 2026.08.20 | ₩35,204 | ₩35,660 | ₩34,869 | ₩35,660 | +1.30% | 6.9만 |
|---|
| 2026.08.19 | ₩36,733 | ₩36,920 | ₩35,378 | ₩35,405 | -3.61% | 11.6만 |
|---|
| 2026.08.18 | ₩36,666 | ₩36,947 | ₩36,216 | ₩36,545 | -0.33% | 13.7만 |
|---|
| 2026.08.17 | ₩36,827 | ₩36,988 | ₩36,411 | ₩36,639 | -0.51% | 9.4만 |
|---|
| 2026.08.14 | ₩36,853 | ₩37,202 | ₩36,625 | ₩37,001 | +0.40% | 7.4만 |
|---|
| 2026.08.13 | ₩36,813 | ₩36,920 | ₩36,650 | ₩36,907 | +0.26% | 10만 |
|---|
| 2026.08.12 | ₩36,344 | ₩36,666 | ₩36,129 | ₩36,639 | +0.81% | 12.6만 |
|---|
| 2026.08.11 | ₩35,620 | ₩36,397 | ₩35,351 | ₩36,344 | +2.03% | 12.2만 |
|---|
| 2026.08.10 | ₩35,821 | ₩36,545 | ₩35,325 | ₩35,512 | -0.86% | 13.2만 |
|---|
| 2026.08.07 | ₩35,848 | ₩36,009 | ₩35,418 | ₩35,941 | +0.26% | 11만 |
|---|
| 2026.08.06 | ₩36,371 | ₩36,411 | ₩35,754 | ₩35,955 | -1.14% | 20.9만 |
|---|
| 2026.08.05 | ₩36,089 | ₩36,485 | ₩35,713 | ₩36,022 | -0.19% | 12.8만 |
|---|
| 2026.08.04 | ₩35,620 | ₩36,116 | ₩35,418 | ₩35,955 | +0.94% | 13.1만 |
|---|
| 2026.08.03 | ₩35,660 | ₩35,895 | ₩35,325 | ₩35,579 | -0.23% | 26.3만 |
|---|
| 2026.07.31 | ₩35,137 | ₩35,506 | ₩34,802 | ₩35,365 | +0.65% | 20.5만 |
|---|
| 2026.07.30 | ₩35,325 | ₩35,633 | ₩35,043 | ₩35,217 | -0.30% | 12.1만 |
|---|
| 2026.07.29 | ₩35,620 | ₩36,337 | ₩35,255 | ₩35,351 | -0.75% | 20.9만 |
|---|
| 2026.07.28 | ₩35,687 | ₩36,089 | ₩35,512 | ₩35,620 | -0.19% | 15.6만 |
|---|
| 2026.07.27 | ₩35,445 | ₩35,727 | ₩35,177 | ₩35,620 | +0.49% | 17.7만 |
|---|
| 2026.07.24 | ₩35,284 | ₩35,955 | ₩34,909 | ₩35,244 | -0.11% | 12.5만 |
|---|
| 2026.07.23 | ₩35,351 | ₩35,443 | ₩34,647 | ₩35,351 | 0.00% | 15.1만 |
|---|
| 2026.07.22 | ₩35,392 | ₩35,975 | ₩34,171 | ₩35,472 | +0.23% | 24만 |
|---|
| 2026.07.21 | ₩35,620 | ₩35,848 | ₩34,238 | ₩35,713 | +0.26% | 32.7만 |
|---|
| 2026.07.20 | ₩36,344 | ₩37,135 | ₩35,707 | ₩35,861 | -1.33% | 17.7만 |
|---|
| 2026.07.17 | ₩37,068 | ₩37,350 | ₩36,196 | ₩36,290 | -2.10% | 36.4만 |
|---|
| 2026.07.16 | ₩36,552 | ₩37,873 | ₩36,552 | ₩37,417 | +2.37% | 18.2만 |
|---|
| 2026.07.15 | ₩36,424 | ₩36,934 | ₩35,633 | ₩36,558 | +0.37% | 21.6만 |
|---|
| 2026.07.14 | ₩36,813 | ₩37,280 | ₩36,183 | ₩36,330 | -1.31% | 23.1만 |
|---|
| 2026.07.13 | ₩35,807 | ₩36,672 | ₩35,807 | ₩36,558 | +2.10% | 22.7만 |
|---|
| 2026.07.10 | ₩35,901 | ₩36,250 | ₩35,539 | ₩36,009 | +0.30% | 13.8만 |
|---|
| 2026.07.09 | ₩35,418 | ₩35,888 | ₩35,070 | ₩35,781 | +1.02% | 19.1만 |
|---|
| 2026.07.08 | ₩35,606 | ₩35,660 | ₩35,070 | ₩35,150 | -1.28% | 18.7만 |
|---|
| 2026.07.07 | ₩36,585 | ₩36,773 | ₩35,593 | ₩35,660 | -2.53% | 19.7만 |
|---|
| 2026.07.06 | ₩36,277 | ₩36,880 | ₩35,262 | ₩36,585 | +0.85% | 20.2만 |
|---|
| 2026.07.02 | ₩37,484 | ₩37,819 | ₩36,250 | ₩36,384 | -2.93% | 18.8만 |
|---|
| 2026.07.01 | ₩36,625 | ₩37,484 | ₩36,625 | ₩37,444 | +2.23% | 27.1만 |
|---|
| 2026.06.30 | ₩36,572 | ₩36,800 | ₩36,371 | ₩36,766 | +0.53% | 20.3만 |
|---|
| 2026.06.29 | ₩36,129 | ₩36,679 | ₩35,841 | ₩36,666 | +1.48% | 30.2만 |
|---|
| 2026.06.26 | ₩35,781 | ₩36,585 | ₩35,673 | ₩36,277 | +1.39% | 75.4만 |
|---|
| 2026.06.25 | ₩35,593 | ₩35,874 | ₩35,284 | ₩35,606 | +0.04% | 15.6만 |
|---|
| 2026.06.24 | ₩34,775 | ₩35,807 | ₩34,734 | ₩35,680 | +2.60% | 35.3만 |
|---|
| 2026.06.23 | ₩34,399 | ₩34,775 | ₩33,729 | ₩34,667 | +0.78% | 28.4만 |
|---|
| 2026.06.22 | ₩34,305 | ₩34,869 | ₩32,984 | ₩34,198 | -0.31% | 27.5만 |
|---|
| 2026.06.18 | ₩33,863 | ₩34,446 | ₩33,528 | ₩34,171 | +0.91% | 28.4만 |
|---|
| 2026.06.17 | ₩34,413 | ₩35,030 | ₩33,072 | ₩33,474 | -2.73% | 22.9만 |
|---|
| 2026.06.16 | ₩34,466 | ₩34,996 | ₩34,185 | ₩34,480 | +0.04% | 52.2만 |
|---|
| 2026.06.15 | ₩33,501 | ₩34,037 | ₩32,361 | ₩33,528 | +0.08% | 34만 |
|---|
| 2026.06.12 | ₩32,857 | ₩33,514 | ₩32,582 | ₩33,179 | +0.98% | 17.9만 |
|---|
| 2026.06.11 | ₩33,125 | ₩33,192 | ₩32,616 | ₩32,857 | -0.81% | 14.3만 |
|---|
| 2026.06.10 | ₩32,978 | ₩33,353 | ₩32,662 | ₩32,857 | -0.37% | 29.3만 |
|---|
| 2026.06.09 | ₩32,750 | ₩33,340 | ₩32,730 | ₩32,857 | +0.33% | 20.8만 |
|---|
| 2026.06.08 | ₩32,307 | ₩32,924 | ₩32,307 | ₩32,522 | +0.66% | 24만 |
|---|
| 2026.06.05 | ₩32,160 | ₩32,743 | ₩31,999 | ₩32,186 | +0.08% | 37.6만 |
|---|
| 2026.06.04 | ₩31,918 | ₩32,522 | ₩31,690 | ₩32,160 | +0.76% | 15.4만 |
|---|
| 2026.06.03 | ₩32,039 | ₩32,186 | ₩31,476 | ₩31,543 | -1.55% | 8만 |
|---|
| 2026.06.02 | ₩31,784 | ₩32,327 | ₩31,650 | ₩32,173 | +1.22% | 10.8만 |
|---|
| 2026.06.01 | ₩31,945 | ₩32,609 | ₩31,620 | ₩31,918 | -0.08% | 11.5만 |
|---|
| 2026.05.29 | ₩31,650 | ₩32,522 | ₩31,650 | ₩32,079 | +1.36% | 5.1만 |
|---|
| 2026.05.28 | ₩31,865 | ₩32,012 | ₩31,382 | ₩31,878 | +0.04% | 7.4만 |
|---|
| 2026.05.27 | ₩32,119 | ₩32,508 | ₩31,697 | ₩31,985 | -0.42% | 6.8만 |
|---|
| 2026.05.26 | ₩31,918 | ₩32,448 | ₩31,865 | ₩32,052 | +0.42% | 14.7만 |
|---|
| 2026.05.22 | ₩31,999 | ₩32,186 | ₩31,677 | ₩31,865 | -0.42% | 9.1만 |
|---|
| 2026.05.21 | ₩31,395 | ₩31,932 | ₩31,261 | ₩31,865 | +1.50% | 4.8만 |
|---|
| 2026.05.20 | ₩31,248 | ₩31,972 | ₩31,248 | ₩31,677 | +1.37% | 4.9만 |
|---|
| 2026.05.19 | ₩31,020 | ₩31,489 | ₩31,020 | ₩31,274 | +0.82% | 4.7만 |
|---|
| 2026.05.18 | ₩30,751 | ₩31,516 | ₩30,751 | ₩31,274 | +1.70% | 3.5만 |
|---|
| 2026.05.15 | ₩31,221 | ₩31,221 | ₩30,644 | ₩30,751 | -1.50% | 4.9만 |
|---|
| 2026.05.14 | ₩31,342 | ₩31,690 | ₩31,214 | ₩31,315 | -0.09% | 4.3만 |
|---|
| 2026.05.13 | ₩31,342 | ₩31,744 | ₩31,087 | ₩31,167 | -0.56% | 5.5만 |
|---|
| 2026.05.12 | ₩31,556 | ₩32,186 | ₩30,966 | ₩31,583 | +0.08% | 8.6만 |
|---|
| 2026.05.11 | ₩31,972 | ₩32,046 | ₩31,395 | ₩31,556 | -1.30% | 7.4만 |
|---|
| 2026.05.08 | ₩32,401 | ₩32,401 | ₩31,918 | ₩32,253 | -0.46% | 4.7만 |
|---|
| 2026.05.07 | ₩32,481 | ₩32,911 | ₩32,388 | ₩32,441 | -0.12% | 9.4만 |
|---|
| 2026.05.06 | ₩33,125 | ₩33,125 | ₩32,408 | ₩32,589 | -1.62% | 6.8만 |
|---|
| 2026.05.05 | ₩32,186 | ₩32,803 | ₩32,093 | ₩32,374 | +0.58% | 4만 |
|---|
| 2026.05.04 | ₩32,508 | ₩32,951 | ₩31,905 | ₩32,039 | -1.44% | 12.5만 |
|---|
| 2026.05.01 | ₩32,307 | ₩32,937 | ₩31,911 | ₩32,508 | +0.62% | 29만 |
|---|
| 2026.04.30 | ₩31,596 | ₩32,616 | ₩31,596 | ₩32,347 | +2.38% | 20.4만 |
|---|
| 2026.04.29 | ₩32,388 | ₩32,723 | ₩31,737 | ₩32,012 | -1.16% | 9만 |
|---|
| 2026.04.28 | ₩32,414 | ₩33,021 | ₩32,303 | ₩32,616 | +0.62% | 8.1만 |
|---|
| 2026.04.27 | ₩31,650 | ₩32,374 | ₩31,650 | ₩32,307 | +2.08% | 6.4만 |
|---|
| 2026.04.24 | ₩31,985 | ₩32,294 | ₩31,207 | ₩31,690 | -0.92% | 7.6만 |
|---|
| 2026.04.23 | ₩32,481 | ₩32,649 | ₩32,106 | ₩32,186 | -0.91% | 8.5만 |
|---|
| 2026.04.22 | ₩32,428 | ₩33,125 | ₩32,146 | ₩32,361 | -0.21% | 11.2만 |
|---|
| 2026.04.21 | ₩31,516 | ₩33,165 | ₩31,516 | ₩32,428 | +2.89% | 16.8만 |
|---|
| 2026.04.20 | ₩30,698 | ₩30,825 | ₩30,443 | ₩30,751 | +0.17% | 5.5만 |
|---|
| 2026.04.17 | ₩30,389 | ₩31,026 | ₩30,255 | ₩30,671 | +0.93% | 6.2만 |
|---|
| 2026.04.16 | ₩29,746 | ₩30,061 | ₩29,665 | ₩29,893 | +0.50% | 5만 |
|---|
| 2026.04.15 | ₩30,295 | ₩30,470 | ₩29,685 | ₩29,933 | -1.20% | 2.8만 |
|---|
| 2026.04.14 | ₩30,188 | ₩30,490 | ₩29,028 | ₩30,349 | +0.53% | 3.6만 |
|---|
| 2026.04.13 | ₩30,255 | ₩30,443 | ₩30,027 | ₩30,322 | +0.22% | 3.1만 |
|---|
| 2026.04.10 | ₩30,537 | ₩30,792 | ₩29,826 | ₩30,349 | -0.61% | 5.8만 |
|---|
| 2026.04.09 | ₩29,746 | ₩30,765 | ₩29,645 | ₩30,510 | +2.57% | 17.1만 |
|---|
| 2026.04.08 | ₩30,175 | ₩30,309 | ₩29,538 | ₩29,907 | -0.89% | 13.6만 |
|---|
| 2026.04.07 | ₩29,088 | ₩29,611 | ₩28,995 | ₩29,343 | +0.88% | 4.3만 |
|---|
| 2026.04.06 | ₩28,914 | ₩29,558 | ₩28,827 | ₩29,303 | +1.35% | 2.8만 |
|---|
| 2026.04.02 | ₩28,579 | ₩29,115 | ₩28,505 | ₩29,062 | +1.69% | 4.7만 |
|---|
| 2026.04.01 | ₩28,793 | ₩29,290 | ₩28,632 | ₩28,901 | +0.37% | 3.5만 |
|---|
| 2026.03.31 | ₩28,941 | ₩29,035 | ₩28,029 | ₩28,659 | -0.97% | 4만 |
|---|
| 2026.03.30 | ₩28,270 | ₩28,780 | ₩28,177 | ₩28,539 | +0.95% | 6.7만 |
|---|
| 2026.03.27 | ₩28,311 | ₩28,311 | ₩27,761 | ₩28,002 | -1.09% | 5.3만 |
|---|
| 2026.03.26 | ₩28,056 | ₩28,431 | ₩28,016 | ₩28,364 | +1.10% | 6.5만 |
|---|
| 2026.03.25 | ₩28,700 | ₩28,700 | ₩28,156 | ₩28,364 | -1.17% | 3.9만 |
|---|
| 2026.03.24 | ₩28,163 | ₩28,780 | ₩27,721 | ₩28,378 | +0.76% | 4.5만 |
|---|
| 2026.03.23 | ₩28,016 | ₩29,021 | ₩27,734 | ₩28,458 | +1.58% | 5.5만 |
|---|
| 2026.03.20 | ₩27,841 | ₩28,089 | ₩27,251 | ₩27,399 | -1.59% | 12.6만 |
|---|
| 2026.03.19 | ₩27,251 | ₩28,029 | ₩27,171 | ₩27,788 | +1.97% | 13.5만 |
|---|
| 2026.03.18 | ₩27,774 | ₩27,989 | ₩27,305 | ₩27,466 | -1.11% | 4.8만 |
|---|
| 2026.03.17 | ₩28,177 | ₩28,539 | ₩27,841 | ₩28,042 | -0.48% | 4.3만 |
|---|
| 2026.03.16 | ₩28,565 | ₩28,602 | ₩28,002 | ₩28,150 | -1.46% | 2.7만 |
|---|
| 2026.03.13 | ₩28,136 | ₩28,270 | ₩27,519 | ₩28,069 | -0.24% | 8.9만 |
|---|
| 2026.03.12 | ₩27,761 | ₩28,156 | ₩27,184 | ₩27,949 | +0.68% | 4.4만 |
|---|
| 2026.03.11 | ₩28,083 | ₩28,552 | ₩27,788 | ₩28,016 | -0.24% | 5.4만 |
|---|
| 2026.03.10 | ₩28,083 | ₩29,075 | ₩28,083 | ₩28,351 | +0.96% | 4.7만 |
|---|
| 2026.03.09 | ₩28,244 | ₩28,478 | ₩27,345 | ₩28,270 | +0.09% | 8.4만 |
|---|
| 2026.03.06 | ₩28,834 | ₩28,834 | ₩27,814 | ₩28,673 | -0.56% | 10.5만 |
|---|
| 2026.03.05 | ₩29,652 | ₩29,772 | ₩28,767 | ₩29,196 | -1.54% | 11.3만 |
|---|
| 2026.03.04 | ₩29,196 | ₩30,014 | ₩29,102 | ₩29,772 | +1.98% | 11만 |
|---|
| 2026.03.03 | ₩28,740 | ₩29,263 | ₩28,311 | ₩29,008 | +0.93% | 8.4만 |
|---|
| 2026.03.02 | ₩28,472 | ₩29,746 | ₩28,364 | ₩29,196 | +2.54% | 7.7만 |
|---|
| 2026.02.27 | ₩29,290 | ₩29,625 | ₩28,539 | ₩28,834 | -1.56% | 11.7만 |
|---|
| 2026.02.26 | ₩30,175 | ₩30,202 | ₩29,303 | ₩29,799 | -1.24% | 7.3만 |
|---|
| 2026.02.25 | ₩29,652 | ₩30,175 | ₩29,307 | ₩30,081 | +1.45% | 8.6만 |
|---|
| 2026.02.24 | ₩29,424 | ₩29,880 | ₩29,088 | ₩29,370 | -0.18% | 10.3만 |
|---|
| 2026.02.23 | ₩29,813 | ₩29,987 | ₩29,162 | ₩29,437 | -1.26% | 10.3만 |
|---|
| 2026.02.20 | ₩29,611 | ₩29,974 | ₩29,611 | ₩29,772 | +0.54% | 2.6만 |
|---|
| 2026.02.19 | ₩29,504 | ₩29,839 | ₩29,384 | ₩29,585 | +0.27% | 5.4만 |
|---|
| 2026.02.18 | ₩29,679 | ₩30,430 | ₩29,477 | ₩29,625 | -0.18% | 8.5만 |
|---|
| 2026.02.17 | ₩29,974 | ₩30,041 | ₩29,504 | ₩29,705 | -0.89% | 5만 |
|---|
| 2026.02.13 | ₩29,866 | ₩30,034 | ₩29,457 | ₩29,940 | +0.25% | 3.3만 |
|---|
| 2026.02.12 | ₩29,772 | ₩29,980 | ₩29,330 | ₩29,893 | +0.41% | 6만 |
|---|
| 2026.02.11 | ₩29,799 | ₩29,839 | ₩29,303 | ₩29,504 | -0.99% | 6.5만 |
|---|
| 2026.02.10 | ₩29,625 | ₩29,873 | ₩29,115 | ₩29,585 | -0.14% | 7.9만 |
|---|
| 2026.02.09 | ₩29,679 | ₩29,893 | ₩29,062 | ₩29,518 | -0.54% | 6.2만 |
|---|
| 2026.02.06 | ₩29,464 | ₩29,819 | ₩29,048 | ₩29,585 | +0.41% | 10.4만 |
|---|
| 2026.02.05 | ₩29,048 | ₩29,484 | ₩28,834 | ₩29,129 | +0.28% | 7.5만 |
|---|
| 2026.02.04 | ₩29,102 | ₩29,544 | ₩28,579 | ₩29,182 | +0.28% | 6.1만 |
|---|
| 2026.02.03 | ₩28,498 | ₩29,142 | ₩28,297 | ₩28,834 | +1.18% | 5.7만 |
|---|
| 2026.02.02 | ₩27,814 | ₩28,820 | ₩27,707 | ₩28,619 | +2.89% | 5.6만 |
|---|
| 2026.01.30 | ₩27,211 | ₩27,908 | ₩27,211 | ₩27,814 | +2.22% | 6.9만 |
|---|
| 2026.01.29 | ₩27,385 | ₩27,814 | ₩26,983 | ₩27,533 | +0.54% | 4.5만 |
|---|
| 2026.01.28 | ₩28,753 | ₩28,753 | ₩27,157 | ₩27,291 | -5.08% | 7.1만 |
|---|
| 2026.01.27 | ₩29,424 | ₩29,437 | ₩28,498 | ₩28,713 | -2.42% | 8.4만 |
|---|
| 2026.01.26 | ₩28,686 | ₩29,182 | ₩28,632 | ₩28,928 | +0.84% | 6.2만 |
|---|
| 2026.01.23 | ₩29,611 | ₩29,611 | ₩28,713 | ₩28,726 | -2.99% | 3.9만 |
|---|
| 2026.01.22 | ₩29,947 | ₩30,175 | ₩29,625 | ₩29,786 | -0.54% | 5.1만 |
|---|
| 2026.01.21 | ₩28,780 | ₩30,014 | ₩28,780 | ₩29,947 | +4.05% | 10.9만 |
|---|
| 2026.01.20 | ₩28,686 | ₩28,722 | ₩28,324 | ₩28,485 | -0.70% | 7.5만 |
|---|
| 2026.01.16 | ₩29,182 | ₩29,337 | ₩28,901 | ₩28,914 | -0.92% | 4.8만 |
|---|
| 2026.01.15 | ₩28,901 | ₩29,746 | ₩28,901 | ₩29,316 | +1.44% | 8.9만 |
|---|
| 2026.01.14 | ₩27,318 | ₩28,874 | ₩27,318 | ₩28,874 | +5.69% | 6.4만 |
|---|
| 2026.01.13 | ₩28,552 | ₩28,854 | ₩28,404 | ₩28,632 | +0.28% | 3만 |
|---|
| 2026.01.12 | ₩27,908 | ₩28,458 | ₩27,801 | ₩28,445 | +1.92% | 2.8만 |
|---|
| 2026.01.09 | ₩28,391 | ₩28,592 | ₩28,056 | ₩28,136 | -0.90% | 2.4만 |
|---|
| 2026.01.08 | ₩27,439 | ₩28,918 | ₩27,439 | ₩28,364 | +3.37% | 4.2만 |
|---|
| 2026.01.07 | ₩27,278 | ₩27,788 | ₩27,157 | ₩27,640 | +1.33% | 2.3만 |
|---|
| 2026.01.06 | ₩27,828 | ₩28,244 | ₩27,519 | ₩27,935 | +0.39% | 5.1만 |
|---|
| 2026.01.05 | ₩27,439 | ₩28,438 | ₩27,439 | ₩28,096 | +2.39% | 3만 |
|---|
| 2026.01.02 | ₩27,734 | ₩27,922 | ₩26,768 | ₩27,466 | -0.97% | 8만 |
|---|
| 2025.12.31 | ₩28,042 | ₩28,089 | ₩27,573 | ₩27,680 | -1.29% | 3.2만 |
|---|
| 2025.12.30 | ₩27,997 | ₩28,472 | ₩27,861 | ₩27,908 | -0.32% | 3.8만 |
|---|
| 2025.12.29 | ₩28,337 | ₩28,404 | ₩28,109 | ₩28,163 | -0.62% | 2.1만 |
|---|
| 2025.12.26 | ₩28,646 | ₩28,673 | ₩28,123 | ₩28,270 | -1.31% | 2만 |
|---|
| 2025.12.24 | ₩28,767 | ₩28,968 | ₩28,418 | ₩28,552 | -0.75% | 2.1만 |
|---|
| 2025.12.23 | ₩28,981 | ₩29,115 | ₩28,512 | ₩28,780 | -0.69% | 3.9만 |
|---|
| 2025.12.22 | ₩29,129 | ₩29,625 | ₩28,767 | ₩29,008 | -0.41% | 6.2만 |
|---|
| 2025.12.19 | ₩29,839 | ₩29,872 | ₩28,847 | ₩29,102 | -2.47% | 17.3만 |
|---|
| 2025.12.18 | ₩30,108 | ₩30,289 | ₩29,893 | ₩29,974 | -0.45% | 7.4만 |
|---|
| 2025.12.17 | ₩29,866 | ₩30,175 | ₩29,625 | ₩29,799 | -0.22% | 3.3만 |
|---|
| 2025.12.16 | ₩30,041 | ₩30,108 | ₩29,511 | ₩29,799 | -0.80% | 5.5만 |
|---|
| 2025.12.15 | ₩29,866 | ₩30,027 | ₩29,196 | ₩29,880 | +0.04% | 4.9만 |
|---|
| 2025.12.12 | ₩29,746 | ₩29,880 | ₩29,310 | ₩29,571 | -0.59% | 5.9만 |
|---|
| 2025.12.11 | ₩29,330 | ₩29,826 | ₩29,115 | ₩29,746 | +1.42% | 6.1만 |
|---|
| 2025.12.10 | ₩28,854 | ₩29,531 | ₩28,740 | ₩29,410 | +1.93% | 12.1만 |
|---|
| 2025.12.09 | ₩28,498 | ₩28,700 | ₩28,270 | ₩28,418 | -0.28% | 2.5만 |
|---|
| 2025.12.08 | ₩28,807 | ₩29,035 | ₩28,257 | ₩28,391 | -1.44% | 6.3만 |
|---|
| 2025.12.05 | ₩28,431 | ₩28,713 | ₩28,270 | ₩28,659 | +0.80% | 6.2만 |
|---|
| 2025.12.04 | ₩28,177 | ₩28,753 | ₩28,096 | ₩28,485 | +1.09% | 6.2만 |
|---|
| 2025.12.03 | ₩27,278 | ₩28,371 | ₩27,211 | ₩28,257 | +3.59% | 7.4만 |
|---|
| 2025.12.02 | ₩27,479 | ₩27,493 | ₩26,956 | ₩27,077 | -1.46% | 4.2만 |
|---|
| 2025.12.01 | ₩26,446 | ₩27,336 | ₩26,446 | ₩27,238 | +2.99% | 5만 |
|---|
| 2025.11.28 | ₩27,010 | ₩27,023 | ₩26,487 | ₩26,567 | -1.64% | 2.5만 |
|---|
| 2025.11.26 | ₩26,594 | ₩26,983 | ₩26,359 | ₩26,876 | +1.06% | 4.9만 |
|---|
| 2025.11.25 | ₩26,339 | ₩27,050 | ₩26,151 | ₩26,755 | +1.58% | 5.4만 |
|---|
| 2025.11.24 | ₩26,178 | ₩26,245 | ₩25,655 | ₩26,111 | -0.26% | 7.4만 |
|---|
| 2025.11.21 | ₩25,494 | ₩26,554 | ₩25,079 | ₩26,326 | +3.26% | 8.9만 |
|---|
| 2025.11.20 | ₩25,454 | ₩25,870 | ₩25,340 | ₩25,467 | +0.05% | 5.5만 |
|---|
| 2025.11.19 | ₩24,743 | ₩25,447 | ₩24,743 | ₩25,374 | +2.55% | 4.8만 |
|---|
| 2025.11.18 | ₩24,810 | ₩25,333 | ₩24,810 | ₩24,958 | +0.59% | 3.2만 |
|---|
| 2025.11.17 | ₩25,655 | ₩25,749 | ₩25,005 | ₩25,126 | -2.06% | 4.1만 |
|---|
| 2025.11.14 | ₩25,856 | ₩25,903 | ₩25,099 | ₩25,830 | -0.10% | 3.2만 |
|---|
| 2025.11.13 | ₩25,709 | ₩26,151 | ₩25,575 | ₩25,910 | +0.78% | 8.2만 |
|---|
| 2025.11.12 | ₩25,897 | ₩26,017 | ₩25,642 | ₩25,870 | -0.10% | 2.7만 |
|---|
| 2025.11.11 | ₩25,977 | ₩26,011 | ₩25,669 | ₩25,923 | -0.21% | 3.3만 |
|---|
| 2025.11.10 | ₩25,548 | ₩26,098 | ₩25,548 | ₩25,977 | +1.68% | 5.1만 |
|---|
| 2025.11.07 | ₩25,320 | ₩25,608 | ₩25,045 | ₩25,548 | +0.90% | 5만 |
|---|
| 2025.11.06 | ₩25,441 | ₩25,441 | ₩25,072 | ₩25,320 | -0.47% | 4만 |
|---|
| 2025.11.05 | ₩24,985 | ₩25,441 | ₩24,971 | ₩25,441 | +1.83% | 2.4만 |
|---|
| 2025.11.04 | ₩25,414 | ₩25,467 | ₩24,958 | ₩25,079 | -1.32% | 5.3만 |
|---|
| 2025.11.03 | ₩25,025 | ₩25,441 | ₩24,408 | ₩25,307 | +1.13% | 3.2만 |
|---|
| 2025.10.31 | ₩25,119 | ₩25,380 | ₩24,676 | ₩24,985 | -0.53% | 4.1만 |
|---|
| 2025.10.30 | ₩25,669 | ₩26,393 | ₩25,427 | ₩25,454 | -0.84% | 12.9만 |
|---|
| 2025.10.29 | ₩25,897 | ₩26,339 | ₩25,240 | ₩25,695 | -0.78% | 4.8만 |
|---|
| 2025.10.28 | ₩26,058 | ₩26,299 | ₩25,313 | ₩26,004 | -0.21% | 3.4만 |
|---|
| 2025.10.27 | ₩26,299 | ₩26,567 | ₩26,044 | ₩26,192 | -0.41% | 5만 |
|---|
| 2025.10.24 | ₩25,695 | ₩26,715 | ₩25,425 | ₩26,017 | +1.25% | 4.2만 |
|---|
| 2025.10.23 | ₩25,628 | ₩25,628 | ₩24,871 | ₩25,454 | -0.68% | 7.5만 |
|---|
| 2025.10.22 | ₩25,441 | ₩25,702 | ₩25,012 | ₩25,548 | +0.42% | 7만 |
|---|
| 2025.10.21 | ₩25,441 | ₩25,981 | ₩24,766 | ₩25,213 | -0.90% | 8.4만 |
|---|
| 2025.10.20 | ₩23,201 | ₩24,274 | ₩22,772 | ₩23,617 | +1.79% | 4.2만 |
|---|
| 2025.10.17 | ₩22,718 | ₩23,362 | ₩22,450 | ₩22,839 | +0.53% | 7.2만 |
|---|
| 2025.10.16 | ₩23,831 | ₩24,046 | ₩22,450 | ₩22,571 | -5.29% | 3.8만 |
|---|
| 2025.10.15 | ₩24,354 | ₩25,266 | ₩23,751 | ₩23,952 | -1.65% | 2만 |
|---|
| 2025.10.14 | ₩23,067 | ₩24,287 | ₩23,067 | ₩24,193 | +4.88% | 3.1만 |
|---|
| 2025.10.13 | ₩23,416 | ₩23,416 | ₩22,933 | ₩23,322 | -0.40% | 3.5만 |
|---|
| 2025.10.10 | ₩23,939 | ₩24,468 | ₩23,074 | ₩23,161 | -3.25% | 4.1만 |
|---|