시장 데이터를 불러오는 중
전체 종목
Republic Bancorp, Inc. - Class A Common Stock 과거 주가
Republic Bancorp, Inc. - Class A Common Stock · RBCAA · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Republic Bancorp, Inc. - Class A Common Stock · RBCAA · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩123,365 | ₩123,365 | ₩121,272 | ₩121,272 | -1.70% | 12.8만 |
| 2026.10.08 | ₩122,872 | ₩124,352 | ₩122,205 | ₩123,165 | +0.24% | 9.2만 |
| 2026.10.07 | ₩123,205 | ₩123,365 | ₩121,925 | ₩122,552 | -0.53% | 10.4만 |
| 2026.10.06 | ₩125,353 | ₩125,566 | ₩124,246 | ₩124,419 | -0.74% | 7.9만 |
| 2026.10.05 | ₩124,886 | ₩125,059 | ₩123,632 | ₩124,819 | -0.05% | 9.7만 |
| 2026.10.02 | ₩123,992 | ₩125,086 | ₩123,552 | ₩124,966 | +0.79% | 5.6만 |
| 2026.10.01 | ₩121,845 | ₩123,032 | ₩120,018 | ₩122,979 | +0.93% | 10.4만 |
| 2026.09.30 | ₩122,992 | ₩124,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,658 |
| ₩122,298 |
| -0.56% |
| 10.2만 |
| 2026.09.29 | ₩124,432 | ₩125,219 | ₩122,592 | ₩123,205 | -0.99% | 7.5만 |
|---|
| 2026.09.28 | ₩125,939 | ₩126,420 | ₩124,552 | ₩124,632 | -1.04% | 7.5만 |
|---|
| 2026.09.25 | ₩126,073 | ₩126,673 | ₩125,313 | ₩126,099 | +0.02% | 7.2만 |
|---|
| 2026.09.24 | ₩125,059 | ₩126,233 | ₩124,739 | ₩125,539 | +0.38% | 7.3만 |
|---|
| 2026.09.23 | ₩124,899 | ₩125,606 | ₩124,179 | ₩124,472 | -0.34% | 6.7만 |
|---|
| 2026.09.22 | ₩126,046 | ₩127,073 | ₩124,992 | ₩124,992 | -0.84% | 15.1만 |
|---|
| 2026.09.21 | ₩125,433 | ₩126,179 | ₩124,912 | ₩125,059 | -0.30% | 12.3만 |
|---|
| 2026.09.18 | ₩124,139 | ₩125,553 | ₩122,699 | ₩125,153 | +0.82% | 23.1만 |
|---|
| 2026.09.17 | ₩126,513 | ₩126,873 | ₩124,592 | ₩125,113 | -1.11% | 12.8만 |
|---|
| 2026.09.16 | ₩128,553 | ₩128,887 | ₩124,286 | ₩125,486 | -2.39% | 16.3만 |
|---|
| 2026.09.15 | ₩128,473 | ₩129,474 | ₩128,193 | ₩128,927 | +0.35% | 7.4만 |
|---|
| 2026.09.14 | ₩128,780 | ₩130,034 | ₩127,607 | ₩128,713 | -0.05% | 12.3만 |
|---|
| 2026.09.11 | ₩131,141 | ₩132,208 | ₩127,940 | ₩128,393 | -2.09% | 8.5만 |
|---|
| 2026.09.10 | ₩128,380 | ₩129,794 | ₩127,246 | ₩129,687 | +1.02% | 10.7만 |
|---|
| 2026.09.09 | ₩127,673 | ₩128,807 | ₩125,913 | ₩128,380 | +0.55% | 14.6만 |
|---|
| 2026.09.08 | ₩128,247 | ₩129,367 | ₩127,566 | ₩128,580 | +0.26% | 15.2만 |
|---|
| 2026.09.04 | ₩127,353 | ₩129,887 | ₩127,353 | ₩129,100 | +1.37% | 10.6만 |
|---|
| 2026.09.03 | ₩128,847 | ₩130,394 | ₩127,006 | ₩127,393 | -1.13% | 11.6만 |
|---|
| 2026.09.02 | ₩126,313 | ₩129,100 | ₩125,859 | ₩128,500 | +1.73% | 14.5만 |
|---|
| 2026.09.01 | ₩124,806 | ₩126,686 | ₩123,872 | ₩126,313 | +1.21% | 16만 |
|---|
| 2026.08.31 | ₩126,233 | ₩126,233 | ₩123,939 | ₩124,712 | -1.20% | 7만 |
|---|
| 2026.08.28 | ₩125,286 | ₩127,593 | ₩125,286 | ₩126,566 | +1.02% | 8.5만 |
|---|
| 2026.08.27 | ₩124,646 | ₩125,646 | ₩123,325 | ₩125,286 | +0.51% | 6.8만 |
|---|
| 2026.08.26 | ₩126,059 | ₩129,354 | ₩124,699 | ₩125,739 | -0.25% | 10.2만 |
|---|
| 2026.08.25 | ₩126,873 | ₩127,166 | ₩125,846 | ₩125,953 | -0.73% | 11.4만 |
|---|
| 2026.08.24 | ₩125,913 | ₩128,007 | ₩125,433 | ₩126,673 | +0.60% | 8.8만 |
|---|
| 2026.08.21 | ₩126,259 | ₩126,780 | ₩124,992 | ₩125,846 | -0.33% | 9.4만 |
|---|
| 2026.08.20 | ₩124,366 | ₩125,993 | ₩123,365 | ₩125,819 | +1.17% | 8.8만 |
|---|
| 2026.08.19 | ₩128,247 | ₩128,660 | ₩124,366 | ₩124,566 | -2.87% | 8.2만 |
|---|
| 2026.08.18 | ₩129,314 | ₩129,940 | ₩128,020 | ₩128,140 | -0.91% | 6.9만 |
|---|
| 2026.08.17 | ₩130,060 | ₩130,901 | ₩126,286 | ₩129,047 | -0.78% | 7.7만 |
|---|
| 2026.08.14 | ₩130,674 | ₩131,354 | ₩130,167 | ₩130,661 | -0.01% | 6.4만 |
|---|
| 2026.08.13 | ₩129,780 | ₩131,728 | ₩127,647 | ₩130,674 | +0.69% | 13.2만 |
|---|
| 2026.08.12 | ₩132,008 | ₩133,221 | ₩129,380 | ₩129,514 | -1.89% | 18.1만 |
|---|
| 2026.08.11 | ₩130,687 | ₩132,821 | ₩129,514 | ₩132,128 | +1.10% | 6.5만 |
|---|
| 2026.08.10 | ₩131,447 | ₩132,034 | ₩129,554 | ₩130,047 | -1.07% | 8만 |
|---|
| 2026.08.07 | ₩132,661 | ₩133,328 | ₩130,754 | ₩132,288 | -0.28% | 7.2만 |
|---|
| 2026.08.06 | ₩134,595 | ₩136,329 | ₩132,714 | ₩132,861 | -1.29% | 8.4만 |
|---|
| 2026.08.05 | ₩134,835 | ₩135,782 | ₩133,501 | ₩133,741 | -0.81% | 13.6만 |
|---|
| 2026.08.04 | ₩132,408 | ₩135,369 | ₩132,088 | ₩134,142 | +1.31% | 7.1만 |
|---|
| 2026.08.03 | ₩134,795 | ₩134,875 | ₩131,141 | ₩132,728 | -1.53% | 13.6만 |
|---|
| 2026.07.31 | ₩131,154 | ₩133,675 | ₩130,701 | ₩132,755 | +1.22% | 13.4만 |
|---|
| 2026.07.30 | ₩133,328 | ₩133,328 | ₩130,967 | ₩131,287 | -1.53% | 8.9만 |
|---|
| 2026.07.29 | ₩134,222 | ₩136,035 | ₩132,848 | ₩133,035 | -0.88% | 17.3만 |
|---|
| 2026.07.28 | ₩130,674 | ₩134,942 | ₩129,860 | ₩134,222 | +2.71% | 13만 |
|---|
| 2026.07.27 | ₩126,219 | ₩129,767 | ₩125,299 | ₩129,407 | +2.53% | 13.5만 |
|---|
| 2026.07.24 | ₩122,632 | ₩125,779 | ₩121,978 | ₩124,872 | +1.83% | 9만 |
|---|
| 2026.07.23 | ₩119,444 | ₩121,338 | ₩118,684 | ₩121,045 | +1.34% | 11.2만 |
|---|
| 2026.07.22 | ₩122,005 | ₩122,539 | ₩119,804 | ₩120,845 | -0.95% | 6.4만 |
|---|
| 2026.07.21 | ₩120,525 | ₩123,699 | ₩119,471 | ₩121,738 | +1.01% | 10.7만 |
|---|
| 2026.07.20 | ₩121,552 | ₩122,392 | ₩120,271 | ₩121,138 | -0.34% | 23.8만 |
|---|
| 2026.07.17 | ₩122,699 | ₩125,166 | ₩120,538 | ₩121,245 | -1.18% | 9.9만 |
|---|
| 2026.07.16 | ₩119,698 | ₩123,832 | ₩119,698 | ₩123,125 | +2.86% | 9.8만 |
|---|
| 2026.07.15 | ₩118,431 | ₩119,711 | ₩117,564 | ₩119,151 | +0.61% | 7.3만 |
|---|
| 2026.07.14 | ₩118,057 | ₩118,951 | ₩117,497 | ₩118,004 | -0.05% | 5.9만 |
|---|
| 2026.07.13 | ₩117,577 | ₩118,831 | ₩117,057 | ₩117,924 | +0.29% | 10만 |
|---|
| 2026.07.10 | ₩118,031 | ₩118,818 | ₩117,164 | ₩117,564 | -0.40% | 8.3만 |
|---|
| 2026.07.09 | ₩117,297 | ₩118,898 | ₩116,964 | ₩118,031 | +0.63% | 9.2만 |
|---|
| 2026.07.08 | ₩120,365 | ₩120,365 | ₩116,684 | ₩117,004 | -2.79% | 19.4만 |
|---|
| 2026.07.07 | ₩121,832 | ₩122,965 | ₩120,311 | ₩120,365 | -1.20% | 15.1만 |
|---|
| 2026.07.06 | ₩121,392 | ₩122,899 | ₩119,684 | ₩121,485 | +0.08% | 10.4만 |
|---|
| 2026.07.02 | ₩123,926 | ₩124,752 | ₩121,658 | ₩122,032 | -1.53% | 16.3만 |
|---|
| 2026.07.01 | ₩120,605 | ₩123,899 | ₩120,298 | ₩123,779 | +2.63% | 9.5만 |
|---|
| 2026.06.30 | ₩120,431 | ₩121,485 | ₩119,284 | ₩120,605 | +0.14% | 15.8만 |
|---|
| 2026.06.29 | ₩119,231 | ₩120,951 | ₩118,177 | ₩120,431 | +1.01% | 8.7만 |
|---|
| 2026.06.26 | ₩117,951 | ₩120,231 | ₩117,671 | ₩119,204 | +1.06% | 25.6만 |
|---|
| 2026.06.25 | ₩117,004 | ₩118,484 | ₩116,043 | ₩117,457 | +0.39% | 10.9만 |
|---|
| 2026.06.24 | ₩115,950 | ₩117,270 | ₩113,456 | ₩117,190 | +1.07% | 10.3만 |
|---|
| 2026.06.23 | ₩114,350 | ₩116,524 | ₩113,176 | ₩116,217 | +1.63% | 14.2만 |
|---|
| 2026.06.22 | ₩112,656 | ₩115,243 | ₩112,656 | ₩114,190 | +1.36% | 12.8만 |
|---|
| 2026.06.18 | ₩114,016 | ₩114,630 | ₩112,763 | ₩113,043 | -0.85% | 26.8만 |
|---|
| 2026.06.17 | ₩113,309 | ₩116,697 | ₩111,709 | ₩112,949 | -0.32% | 17.5만 |
|---|
| 2026.06.16 | ₩114,070 | ₩115,097 | ₩113,109 | ₩113,843 | -0.20% | 14.3만 |
|---|
| 2026.06.15 | ₩116,937 | ₩117,684 | ₩112,683 | ₩113,643 | -2.82% | 9.3만 |
|---|
| 2026.06.12 | ₩116,337 | ₩118,044 | ₩116,337 | ₩116,910 | +0.49% | 7.3만 |
|---|
| 2026.06.11 | ₩117,364 | ₩118,404 | ₩115,750 | ₩115,870 | -1.27% | 9.4만 |
|---|
| 2026.06.10 | ₩115,883 | ₩118,084 | ₩114,696 | ₩117,004 | +0.97% | 7.6만 |
|---|
| 2026.06.09 | ₩113,616 | ₩116,230 | ₩113,616 | ₩114,923 | +1.15% | 7.1만 |
|---|
| 2026.06.08 | ₩112,763 | ₩114,390 | ₩112,376 | ₩113,189 | +0.38% | 9.9만 |
|---|
| 2026.06.05 | ₩112,269 | ₩114,136 | ₩111,709 | ₩112,696 | +0.38% | 5.9만 |
|---|
| 2026.06.04 | ₩109,455 | ₩113,043 | ₩109,255 | ₩112,269 | +2.57% | 9.2만 |
|---|
| 2026.06.03 | ₩109,095 | ₩109,335 | ₩106,388 | ₩107,975 | -1.03% | 11.1만 |
|---|
| 2026.06.02 | ₩105,934 | ₩109,855 | ₩105,427 | ₩109,842 | +3.69% | 9.8만 |
|---|
| 2026.06.01 | ₩107,095 | ₩107,775 | ₩105,267 | ₩106,388 | -0.66% | 9.2만 |
|---|
| 2026.05.29 | ₩106,814 | ₩108,375 | ₩106,814 | ₩107,961 | +1.07% | 10.1만 |
|---|
| 2026.05.28 | ₩106,188 | ₩107,148 | ₩105,481 | ₩107,148 | +0.90% | 7.6만 |
|---|
| 2026.05.27 | ₩107,548 | ₩108,722 | ₩105,747 | ₩106,494 | -0.98% | 8.3만 |
|---|
| 2026.05.26 | ₩106,174 | ₩108,095 | ₩106,108 | ₩107,348 | +1.11% | 6.4만 |
|---|
| 2026.05.22 | ₩106,121 | ₩107,281 | ₩105,494 | ₩105,908 | -0.20% | 6.5만 |
|---|
| 2026.05.21 | ₩103,760 | ₩106,428 | ₩102,973 | ₩106,094 | +2.25% | 5.2만 |
|---|
| 2026.05.20 | ₩103,347 | ₩104,614 | ₩102,880 | ₩104,601 | +1.21% | 5.8만 |
|---|
| 2026.05.19 | ₩102,760 | ₩104,280 | ₩102,400 | ₩103,427 | +0.65% | 7.1만 |
|---|
| 2026.05.18 | ₩100,666 | ₩102,880 | ₩100,666 | ₩102,760 | +2.08% | 4.9만 |
|---|
| 2026.05.15 | ₩101,987 | ₩102,080 | ₩100,306 | ₩100,666 | -1.29% | 5만 |
|---|
| 2026.05.14 | ₩101,760 | ₩103,494 | ₩101,573 | ₩102,253 | +0.48% | 9.7만 |
|---|
| 2026.05.13 | ₩100,893 | ₩101,840 | ₩100,693 | ₩101,186 | +0.29% | 6.9만 |
|---|
| 2026.05.12 | ₩101,186 | ₩101,706 | ₩99,879 | ₩101,400 | +0.21% | 7.1만 |
|---|
| 2026.05.11 | ₩103,334 | ₩103,747 | ₩101,400 | ₩101,586 | -1.69% | 7.5만 |
|---|
| 2026.05.08 | ₩102,200 | ₩103,347 | ₩100,573 | ₩103,213 | +0.99% | 8.9만 |
|---|
| 2026.05.07 | ₩102,867 | ₩103,627 | ₩101,760 | ₩102,453 | -0.40% | 12.8만 |
|---|
| 2026.05.06 | ₩102,333 | ₩103,547 | ₩101,893 | ₩102,653 | +0.31% | 7.6만 |
|---|
| 2026.05.05 | ₩101,173 | ₩103,040 | ₩101,173 | ₩102,000 | +0.82% | 5.6만 |
|---|
| 2026.05.04 | ₩101,066 | ₩102,387 | ₩100,253 | ₩101,106 | +0.04% | 7.5만 |
|---|
| 2026.05.01 | ₩100,986 | ₩102,547 | ₩99,759 | ₩101,733 | +0.74% | 6.7만 |
|---|
| 2026.04.30 | ₩99,172 | ₩101,346 | ₩99,172 | ₩101,000 | +1.84% | 4.3만 |
|---|
| 2026.04.29 | ₩101,386 | ₩102,040 | ₩99,773 | ₩99,973 | -1.39% | 4.5만 |
|---|
| 2026.04.28 | ₩100,599 | ₩102,693 | ₩100,506 | ₩101,853 | +1.25% | 11.1만 |
|---|
| 2026.04.27 | ₩98,266 | ₩100,786 | ₩98,052 | ₩100,213 | +1.98% | 7.3만 |
|---|
| 2026.04.24 | ₩101,733 | ₩102,080 | ₩96,785 | ₩97,879 | -3.79% | 10.5만 |
|---|
| 2026.04.23 | ₩97,292 | ₩102,813 | ₩96,718 | ₩102,453 | +5.31% | 7.5만 |
|---|
| 2026.04.22 | ₩98,426 | ₩98,652 | ₩96,318 | ₩96,638 | -1.82% | 5.5만 |
|---|
| 2026.04.21 | ₩99,959 | ₩100,986 | ₩97,452 | ₩98,052 | -1.91% | 7.3만 |
|---|
| 2026.04.20 | ₩100,826 | ₩101,306 | ₩100,279 | ₩100,279 | -0.54% | 6.6만 |
|---|
| 2026.04.17 | ₩98,479 | ₩101,720 | ₩97,372 | ₩100,653 | +2.21% | 7.5만 |
|---|
| 2026.04.16 | ₩97,385 | ₩98,532 | ₩97,145 | ₩97,465 | +0.08% | 4.9만 |
|---|
| 2026.04.15 | ₩99,239 | ₩99,239 | ₩96,238 | ₩97,945 | -1.30% | 5.1만 |
|---|
| 2026.04.14 | ₩98,332 | ₩99,666 | ₩96,558 | ₩99,239 | +0.92% | 6.9만 |
|---|
| 2026.04.13 | ₩96,332 | ₩99,119 | ₩96,332 | ₩98,519 | +2.27% | 8.7만 |
|---|
| 2026.04.10 | ₩99,933 | ₩100,653 | ₩97,772 | ₩99,453 | -0.48% | 11.8만 |
|---|
| 2026.04.09 | ₩97,292 | ₩100,346 | ₩96,732 | ₩100,346 | +3.14% | 6.8만 |
|---|
| 2026.04.08 | ₩98,132 | ₩99,146 | ₩96,545 | ₩97,412 | -0.73% | 12만 |
|---|
| 2026.04.07 | ₩95,878 | ₩96,305 | ₩95,131 | ₩95,972 | +0.10% | 10.4만 |
|---|
| 2026.04.06 | ₩95,825 | ₩96,238 | ₩94,825 | ₩95,945 | +0.13% | 11.2만 |
|---|
| 2026.04.02 | ₩94,104 | ₩96,132 | ₩93,224 | ₩95,825 | +1.83% | 10.5만 |
|---|
| 2026.04.01 | ₩94,425 | ₩96,225 | ₩93,984 | ₩94,638 | +0.23% | 12.7만 |
|---|
| 2026.03.31 | ₩94,331 | ₩94,958 | ₩93,251 | ₩94,091 | -0.25% | 12.2만 |
|---|
| 2026.03.30 | ₩92,571 | ₩93,771 | ₩91,477 | ₩93,224 | +0.71% | 12.5만 |
|---|
| 2026.03.27 | ₩92,157 | ₩93,491 | ₩90,824 | ₩92,304 | +0.16% | 9.7만 |
|---|
| 2026.03.26 | ₩91,824 | ₩93,158 | ₩91,264 | ₩92,877 | +1.15% | 6.7만 |
|---|
| 2026.03.25 | ₩92,824 | ₩93,224 | ₩90,824 | ₩91,691 | -1.22% | 8.6만 |
|---|
| 2026.03.24 | ₩91,944 | ₩93,664 | ₩91,557 | ₩92,024 | +0.09% | 6.5만 |
|---|
| 2026.03.23 | ₩91,024 | ₩94,011 | ₩89,730 | ₩92,411 | +1.52% | 10.2만 |
|---|
| 2026.03.20 | ₩90,784 | ₩90,784 | ₩88,690 | ₩89,103 | -1.85% | 16.2만 |
|---|
| 2026.03.19 | ₩89,917 | ₩92,024 | ₩89,383 | ₩91,157 | +1.38% | 7만 |
|---|
| 2026.03.18 | ₩90,944 | ₩91,650 | ₩89,637 | ₩90,250 | -0.76% | 7.6만 |
|---|
| 2026.03.17 | ₩93,211 | ₩93,424 | ₩91,344 | ₩91,624 | -1.70% | 8.7만 |
|---|
| 2026.03.16 | ₩91,837 | ₩93,344 | ₩91,264 | ₩92,517 | +0.74% | 4.7만 |
|---|
| 2026.03.13 | ₩92,077 | ₩92,517 | ₩89,677 | ₩91,384 | -0.75% | 4.5만 |
|---|
| 2026.03.12 | ₩89,677 | ₩91,931 | ₩89,036 | ₩91,757 | +2.32% | 8.9만 |
|---|
| 2026.03.11 | ₩91,344 | ₩91,624 | ₩89,810 | ₩90,704 | -0.70% | 8.2만 |
|---|
| 2026.03.10 | ₩90,557 | ₩92,664 | ₩90,317 | ₩91,570 | +1.12% | 5.7만 |
|---|
| 2026.03.09 | ₩90,464 | ₩91,650 | ₩88,690 | ₩91,250 | +0.87% | 4.9만 |
|---|
| 2026.03.06 | ₩90,690 | ₩91,851 | ₩88,770 | ₩91,851 | +1.28% | 6.7만 |
|---|
| 2026.03.05 | ₩93,051 | ₩93,438 | ₩90,997 | ₩91,544 | -1.62% | 6.5만 |
|---|
| 2026.03.04 | ₩93,624 | ₩95,865 | ₩92,357 | ₩94,078 | +0.48% | 4.6만 |
|---|
| 2026.03.03 | ₩91,797 | ₩95,572 | ₩91,224 | ₩92,984 | +1.29% | 4만 |
|---|
| 2026.03.02 | ₩90,890 | ₩93,851 | ₩90,357 | ₩93,091 | +2.42% | 4.5만 |
|---|
| 2026.02.27 | ₩93,798 | ₩93,798 | ₩91,530 | ₩92,024 | -1.89% | 6만 |
|---|
| 2026.02.26 | ₩94,745 | ₩95,692 | ₩93,344 | ₩94,958 | +0.23% | 5.3만 |
|---|
| 2026.02.25 | ₩92,624 | ₩94,878 | ₩91,811 | ₩94,625 | +2.16% | 3.8만 |
|---|
| 2026.02.24 | ₩92,624 | ₩96,158 | ₩91,224 | ₩92,211 | -0.45% | 4만 |
|---|
| 2026.02.23 | ₩94,838 | ₩95,398 | ₩91,837 | ₩92,624 | -2.33% | 12.2만 |
|---|
| 2026.02.20 | ₩95,705 | ₩96,078 | ₩92,744 | ₩95,865 | +0.17% | 2.4만 |
|---|
| 2026.02.19 | ₩95,278 | ₩95,878 | ₩94,305 | ₩95,585 | +0.32% | 4만 |
|---|
| 2026.02.18 | ₩97,865 | ₩97,865 | ₩95,398 | ₩95,958 | -1.95% | 2.6만 |
|---|
| 2026.02.17 | ₩97,185 | ₩98,599 | ₩97,012 | ₩97,199 | +0.01% | 3.2만 |
|---|
| 2026.02.13 | ₩96,052 | ₩97,305 | ₩95,678 | ₩96,425 | +0.39% | 2.8만 |
|---|
| 2026.02.12 | ₩96,839 | ₩97,025 | ₩94,345 | ₩96,372 | -0.48% | 4만 |
|---|
| 2026.02.11 | ₩97,385 | ₩98,079 | ₩95,825 | ₩96,265 | -1.15% | 4.1만 |
|---|
| 2026.02.10 | ₩97,719 | ₩98,159 | ₩96,292 | ₩96,665 | -1.08% | 2.5만 |
|---|
| 2026.02.09 | ₩98,426 | ₩100,626 | ₩97,545 | ₩97,625 | -0.81% | 2.4만 |
|---|
| 2026.02.06 | ₩100,439 | ₩100,946 | ₩98,559 | ₩98,892 | -1.54% | 4.1만 |
|---|
| 2026.02.05 | ₩98,079 | ₩101,173 | ₩98,079 | ₩99,239 | +1.18% | 4.7만 |
|---|
| 2026.02.04 | ₩98,546 | ₩100,653 | ₩98,546 | ₩98,919 | +0.38% | 2.8만 |
|---|
| 2026.02.03 | ₩97,679 | ₩98,932 | ₩96,999 | ₩97,719 | +0.04% | 2.5만 |
|---|
| 2026.02.02 | ₩97,385 | ₩99,879 | ₩97,372 | ₩97,919 | +0.55% | 3.6만 |
|---|
| 2026.01.30 | ₩94,238 | ₩97,612 | ₩93,664 | ₩96,839 | +2.76% | 4.3만 |
|---|
| 2026.01.29 | ₩93,851 | ₩95,291 | ₩93,784 | ₩95,225 | +1.46% | 2.6만 |
|---|
| 2026.01.28 | ₩93,771 | ₩94,091 | ₩93,118 | ₩93,704 | -0.07% | 2.6만 |
|---|
| 2026.01.27 | ₩95,425 | ₩96,385 | ₩94,291 | ₩94,451 | -1.02% | 4.1만 |
|---|
| 2026.01.26 | ₩95,105 | ₩96,505 | ₩94,625 | ₩95,265 | +0.17% | 3.6만 |
|---|
| 2026.01.23 | ₩98,986 | ₩100,239 | ₩95,411 | ₩95,531 | -3.49% | 2.3만 |
|---|
| 2026.01.22 | ₩100,226 | ₩101,493 | ₩99,599 | ₩100,106 | -0.12% | 3만 |
|---|
| 2026.01.21 | ₩96,052 | ₩99,933 | ₩95,625 | ₩99,919 | +4.03% | 4.1만 |
|---|
| 2026.01.20 | ₩95,465 | ₩96,252 | ₩94,945 | ₩95,171 | -0.31% | 2.5만 |
|---|
| 2026.01.16 | ₩96,865 | ₩98,519 | ₩95,065 | ₩96,598 | -0.28% | 2.9만 |
|---|
| 2026.01.15 | ₩94,825 | ₩98,025 | ₩94,558 | ₩97,305 | +2.62% | 6.2만 |
|---|
| 2026.01.14 | ₩93,171 | ₩94,718 | ₩92,744 | ₩94,665 | +1.60% | 3.6만 |
|---|
| 2026.01.13 | ₩92,411 | ₩93,571 | ₩92,411 | ₩92,891 | +0.52% | 1.6만 |
|---|
| 2026.01.12 | ₩92,704 | ₩92,931 | ₩91,864 | ₩92,371 | -0.36% | 2.5만 |
|---|
| 2026.01.09 | ₩93,344 | ₩94,331 | ₩92,691 | ₩93,291 | -0.06% | 3.1만 |
|---|
| 2026.01.08 | ₩90,170 | ₩93,971 | ₩90,170 | ₩93,371 | +3.55% | 6.8만 |
|---|
| 2026.01.07 | ₩91,224 | ₩91,944 | ₩89,450 | ₩90,664 | -0.61% | 5만 |
|---|
| 2026.01.06 | ₩90,797 | ₩91,877 | ₩89,530 | ₩91,477 | +0.75% | 4.2만 |
|---|
| 2026.01.05 | ₩91,624 | ₩93,358 | ₩91,130 | ₩91,544 | -0.09% | 4.2만 |
|---|
| 2026.01.02 | ₩92,117 | ₩92,504 | ₩89,770 | ₩90,704 | -1.53% | 2.9만 |
|---|
| 2025.12.31 | ₩93,798 | ₩93,798 | ₩91,144 | ₩92,011 | -1.91% | 2.8만 |
|---|
| 2025.12.30 | ₩93,731 | ₩94,051 | ₩92,037 | ₩92,171 | -1.66% | 2.3만 |
|---|
| 2025.12.29 | ₩93,091 | ₩93,891 | ₩91,077 | ₩93,264 | +0.19% | 1.9만 |
|---|
| 2025.12.26 | ₩93,838 | ₩93,904 | ₩92,757 | ₩93,398 | -0.47% | 1.7만 |
|---|
| 2025.12.24 | ₩93,678 | ₩94,931 | ₩93,678 | ₩93,771 | +0.10% | 2만 |
|---|
| 2025.12.23 | ₩94,638 | ₩95,758 | ₩93,611 | ₩93,638 | -1.06% | 2.2만 |
|---|
| 2025.12.22 | ₩97,225 | ₩97,772 | ₩94,958 | ₩95,518 | -1.76% | 3.6만 |
|---|
| 2025.12.19 | ₩98,506 | ₩99,839 | ₩95,878 | ₩96,492 | -2.04% | 5만 |
|---|
| 2025.12.18 | ₩99,119 | ₩100,346 | ₩98,679 | ₩99,826 | +0.71% | 2.5만 |
|---|
| 2025.12.17 | ₩98,226 | ₩99,639 | ₩97,679 | ₩99,106 | +0.90% | 2.5만 |
|---|
| 2025.12.16 | ₩99,079 | ₩101,066 | ₩98,372 | ₩98,466 | -0.62% | 3.1만 |
|---|
| 2025.12.15 | ₩95,585 | ₩100,239 | ₩95,585 | ₩99,079 | +3.66% | 3.5만 |
|---|
| 2025.12.12 | ₩97,639 | ₩99,413 | ₩96,585 | ₩99,066 | +1.46% | 3.5만 |
|---|
| 2025.12.11 | ₩97,705 | ₩99,039 | ₩96,839 | ₩98,572 | +0.89% | 4.3만 |
|---|
| 2025.12.10 | ₩94,558 | ₩97,572 | ₩94,158 | ₩97,452 | +3.06% | 4.9만 |
|---|
| 2025.12.09 | ₩92,704 | ₩93,664 | ₩92,344 | ₩93,251 | +0.59% | 1.7만 |
|---|
| 2025.12.08 | ₩91,771 | ₩93,851 | ₩91,450 | ₩91,917 | +0.16% | 2.6만 |
|---|
| 2025.12.05 | ₩95,078 | ₩95,078 | ₩91,104 | ₩92,117 | -3.11% | 1.8만 |
|---|
| 2025.12.04 | ₩93,144 | ₩93,571 | ₩91,477 | ₩91,957 | -1.27% | 2.4만 |
|---|
| 2025.12.03 | ₩91,650 | ₩94,184 | ₩91,650 | ₩93,918 | +2.47% | 1.9만 |
|---|
| 2025.12.02 | ₩91,891 | ₩92,371 | ₩90,970 | ₩90,970 | -1.00% | 1.2만 |
|---|
| 2025.12.01 | ₩89,943 | ₩92,371 | ₩89,943 | ₩91,971 | +2.25% | 1.3만 |
|---|
| 2025.11.28 | ₩90,837 | ₩92,051 | ₩90,223 | ₩92,037 | +1.32% | 1.2만 |
|---|
| 2025.11.26 | ₩91,370 | ₩92,877 | ₩91,024 | ₩92,077 | +0.77% | 2.2만 |
|---|
| 2025.11.25 | ₩89,730 | ₩93,091 | ₩89,730 | ₩92,064 | +2.60% | 1.9만 |
|---|
| 2025.11.24 | ₩89,890 | ₩90,370 | ₩88,730 | ₩89,623 | -0.30% | 2만 |
|---|
| 2025.11.21 | ₩87,436 | ₩91,771 | ₩87,436 | ₩90,464 | +3.46% | 2.6만 |
|---|
| 2025.11.20 | ₩88,970 | ₩89,250 | ₩86,609 | ₩87,596 | -1.54% | 1.7만 |
|---|
| 2025.11.19 | ₩87,596 | ₩88,223 | ₩86,489 | ₩87,729 | +0.15% | 2.1만 |
|---|
| 2025.11.18 | ₩86,863 | ₩87,823 | ₩85,316 | ₩86,836 | -0.03% | 1.7만 |
|---|
| 2025.11.17 | ₩88,743 | ₩89,703 | ₩86,262 | ₩86,636 | -2.37% | 1.8만 |
|---|
| 2025.11.14 | ₩89,343 | ₩90,570 | ₩87,436 | ₩89,277 | -0.07% | 1.9만 |
|---|
| 2025.11.13 | ₩88,650 | ₩89,623 | ₩88,090 | ₩89,277 | +0.71% | 1.9만 |
|---|
| 2025.11.12 | ₩88,396 | ₩89,157 | ₩88,396 | ₩88,916 | +0.59% | 1.3만 |
|---|
| 2025.11.11 | ₩88,450 | ₩89,917 | ₩88,050 | ₩89,210 | +0.86% | 2.3만 |
|---|
| 2025.11.10 | ₩86,689 | ₩88,396 | ₩86,689 | ₩87,409 | +0.83% | 1.8만 |
|---|
| 2025.11.07 | ₩87,436 | ₩88,556 | ₩87,209 | ₩87,583 | +0.17% | 1.5만 |
|---|
| 2025.11.06 | ₩87,676 | ₩88,276 | ₩87,436 | ₩87,436 | -0.27% | 1.2만 |
|---|
| 2025.11.05 | ₩85,836 | ₩89,610 | ₩85,836 | ₩88,570 | +3.19% | 2.1만 |
|---|
| 2025.11.04 | ₩86,703 | ₩87,996 | ₩86,663 | ₩87,103 | +0.46% | 2.2만 |
|---|
| 2025.11.03 | ₩88,250 | ₩88,250 | ₩86,783 | ₩87,289 | -1.09% | 1.7만 |
|---|
| 2025.10.31 | ₩87,903 | ₩88,543 | ₩86,049 | ₩87,890 | -0.02% | 1.8만 |
|---|
| 2025.10.30 | ₩87,543 | ₩89,783 | ₩87,543 | ₩88,530 | +1.13% | 1.5만 |
|---|
| 2025.10.29 | ₩90,223 | ₩91,024 | ₩87,196 | ₩88,303 | -2.13% | 3.2만 |
|---|
| 2025.10.28 | ₩90,970 | ₩91,824 | ₩90,103 | ₩90,504 | -0.51% | 2.2만 |
|---|
| 2025.10.27 | ₩93,091 | ₩93,091 | ₩91,024 | ₩91,024 | -2.22% | 2.4만 |
|---|
| 2025.10.24 | ₩92,744 | ₩93,211 | ₩92,397 | ₩92,957 | +0.23% | 1.1만 |
|---|
| 2025.10.23 | ₩93,011 | ₩93,011 | ₩91,957 | ₩92,131 | -0.95% | 1.9만 |
|---|
| 2025.10.22 | ₩91,557 | ₩94,104 | ₩91,557 | ₩93,331 | +1.94% | 2.7만 |
|---|
| 2025.10.21 | ₩93,078 | ₩94,825 | ₩91,064 | ₩91,064 | -2.16% | 2.5만 |
|---|
| 2025.10.20 | ₩95,625 | ₩95,625 | ₩92,811 | ₩93,304 | -2.43% | 2.5만 |
|---|
| 2025.10.17 | ₩92,971 | ₩96,652 | ₩92,971 | ₩94,678 | +1.84% | 4.1만 |
|---|
| 2025.10.16 | ₩95,305 | ₩95,305 | ₩90,917 | ₩91,250 | -4.25% | 3.3만 |
|---|
| 2025.10.15 | ₩95,665 | ₩95,825 | ₩93,691 | ₩95,305 | -0.38% | 2.9만 |
|---|
| 2025.10.14 | ₩93,331 | ₩96,078 | ₩93,331 | ₩95,385 | +2.20% | 2.9만 |
|---|
| 2025.10.13 | ₩92,651 | ₩93,504 | ₩91,691 | ₩93,478 | +0.89% | 2.1만 |
|---|
| 2025.10.10 | ₩94,491 | ₩94,825 | ₩91,624 | ₩91,650 | -3.01% | 2.2만 |
|---|