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 | ₩123,495 | ₩123,495 | ₩121,399 | ₩121,399 | -1.70% | 12.8만 |
| 2026.10.08 | ₩123,001 | ₩124,483 | ₩122,333 | ₩123,295 | +0.24% | 9.2만 |
| 2026.10.07 | ₩123,335 | ₩123,495 | ₩122,053 | ₩122,681 | -0.53% | 10.4만 |
| 2026.10.06 | ₩125,484 | ₩125,698 | ₩124,376 | ₩124,550 | -0.74% | 7.9만 |
| 2026.10.05 | ₩125,017 | ₩125,190 | ₩123,762 | ₩124,950 | -0.05% | 9.7만 |
| 2026.10.02 | ₩124,122 | ₩125,217 | ₩123,682 | ₩125,097 | +0.79% | 5.6만 |
| 2026.10.01 | ₩121,973 | ₩123,161 | ₩120,144 | ₩123,108 | +0.93% | 10.4만 |
| 2026.09.30 | ₩123,121 | ₩124,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,427 |
| -0.56% |
| 10.2만 |
| 2026.09.29 | ₩124,563 | ₩125,351 | ₩122,721 | ₩123,335 | -0.99% | 7.5만 |
|---|
| 2026.09.28 | ₩126,072 | ₩126,552 | ₩124,683 | ₩124,763 | -1.04% | 7.5만 |
|---|
| 2026.09.25 | ₩126,205 | ₩126,806 | ₩125,444 | ₩126,232 | +0.02% | 7.2만 |
|---|
| 2026.09.24 | ₩125,190 | ₩126,365 | ₩124,870 | ₩125,671 | +0.38% | 7.3만 |
|---|
| 2026.09.23 | ₩125,030 | ₩125,738 | ₩124,309 | ₩124,603 | -0.34% | 6.7만 |
|---|
| 2026.09.22 | ₩126,178 | ₩127,206 | ₩125,124 | ₩125,124 | -0.84% | 15.1만 |
|---|
| 2026.09.21 | ₩125,564 | ₩126,312 | ₩125,044 | ₩125,190 | -0.30% | 12.3만 |
|---|
| 2026.09.18 | ₩124,269 | ₩125,684 | ₩122,827 | ₩125,284 | +0.82% | 23.1만 |
|---|
| 2026.09.17 | ₩126,646 | ₩127,006 | ₩124,723 | ₩125,244 | -1.11% | 12.8만 |
|---|
| 2026.09.16 | ₩128,688 | ₩129,022 | ₩124,416 | ₩125,618 | -2.39% | 16.3만 |
|---|
| 2026.09.15 | ₩128,608 | ₩129,610 | ₩128,328 | ₩129,062 | +0.35% | 7.4만 |
|---|
| 2026.09.14 | ₩128,915 | ₩130,170 | ₩127,740 | ₩128,849 | -0.05% | 12.3만 |
|---|
| 2026.09.11 | ₩131,278 | ₩132,346 | ₩128,074 | ₩128,528 | -2.09% | 8.5만 |
|---|
| 2026.09.10 | ₩128,515 | ₩129,930 | ₩127,380 | ₩129,823 | +1.02% | 10.7만 |
|---|
| 2026.09.09 | ₩127,807 | ₩128,942 | ₩126,045 | ₩128,515 | +0.55% | 14.6만 |
|---|
| 2026.09.08 | ₩128,381 | ₩129,503 | ₩127,700 | ₩128,715 | +0.26% | 15.2만 |
|---|
| 2026.09.04 | ₩127,487 | ₩130,023 | ₩127,487 | ₩129,236 | +1.37% | 10.6만 |
|---|
| 2026.09.03 | ₩128,982 | ₩130,531 | ₩127,140 | ₩127,527 | -1.13% | 11.6만 |
|---|
| 2026.09.02 | ₩126,445 | ₩129,236 | ₩125,992 | ₩128,635 | +1.73% | 14.5만 |
|---|
| 2026.09.01 | ₩124,937 | ₩126,819 | ₩124,002 | ₩126,445 | +1.21% | 16만 |
|---|
| 2026.08.31 | ₩126,365 | ₩126,365 | ₩124,069 | ₩124,843 | -1.20% | 7만 |
|---|
| 2026.08.28 | ₩125,417 | ₩127,727 | ₩125,417 | ₩126,699 | +1.02% | 8.5만 |
|---|
| 2026.08.27 | ₩124,777 | ₩125,778 | ₩123,455 | ₩125,417 | +0.51% | 6.8만 |
|---|
| 2026.08.26 | ₩126,192 | ₩129,489 | ₩124,830 | ₩125,871 | -0.25% | 10.2만 |
|---|
| 2026.08.25 | ₩127,006 | ₩127,300 | ₩125,978 | ₩126,085 | -0.73% | 11.4만 |
|---|
| 2026.08.24 | ₩126,045 | ₩128,141 | ₩125,564 | ₩126,806 | +0.60% | 8.8만 |
|---|
| 2026.08.21 | ₩126,392 | ₩126,913 | ₩125,124 | ₩125,978 | -0.33% | 9.4만 |
|---|
| 2026.08.20 | ₩124,496 | ₩126,125 | ₩123,495 | ₩125,951 | +1.17% | 8.8만 |
|---|
| 2026.08.19 | ₩128,381 | ₩128,795 | ₩124,496 | ₩124,696 | -2.87% | 8.2만 |
|---|
| 2026.08.18 | ₩129,449 | ₩130,077 | ₩128,154 | ₩128,274 | -0.91% | 6.9만 |
|---|
| 2026.08.17 | ₩130,197 | ₩131,038 | ₩126,419 | ₩129,182 | -0.78% | 7.7만 |
|---|
| 2026.08.14 | ₩130,811 | ₩131,492 | ₩130,304 | ₩130,798 | -0.01% | 6.4만 |
|---|
| 2026.08.13 | ₩129,917 | ₩131,866 | ₩127,781 | ₩130,811 | +0.69% | 13.2만 |
|---|
| 2026.08.12 | ₩132,146 | ₩133,361 | ₩129,516 | ₩129,650 | -1.89% | 18.1만 |
|---|
| 2026.08.11 | ₩130,824 | ₩132,961 | ₩129,650 | ₩132,266 | +1.10% | 6.5만 |
|---|
| 2026.08.10 | ₩131,585 | ₩132,173 | ₩129,690 | ₩130,184 | -1.07% | 8만 |
|---|
| 2026.08.07 | ₩132,800 | ₩133,468 | ₩130,891 | ₩132,427 | -0.28% | 7.2만 |
|---|
| 2026.08.06 | ₩134,736 | ₩136,472 | ₩132,854 | ₩133,001 | -1.29% | 8.4만 |
|---|
| 2026.08.05 | ₩134,977 | ₩135,924 | ₩133,642 | ₩133,882 | -0.81% | 13.6만 |
|---|
| 2026.08.04 | ₩132,547 | ₩135,511 | ₩132,226 | ₩134,282 | +1.31% | 7.1만 |
|---|
| 2026.08.03 | ₩134,937 | ₩135,017 | ₩131,278 | ₩132,867 | -1.53% | 13.6만 |
|---|
| 2026.07.31 | ₩131,292 | ₩133,815 | ₩130,838 | ₩132,894 | +1.22% | 13.4만 |
|---|
| 2026.07.30 | ₩133,468 | ₩133,468 | ₩131,105 | ₩131,425 | -1.53% | 8.9만 |
|---|
| 2026.07.29 | ₩134,362 | ₩136,178 | ₩132,987 | ₩133,174 | -0.88% | 17.3만 |
|---|
| 2026.07.28 | ₩130,811 | ₩135,083 | ₩129,997 | ₩134,362 | +2.71% | 13만 |
|---|
| 2026.07.27 | ₩126,352 | ₩129,903 | ₩125,431 | ₩129,543 | +2.53% | 13.5만 |
|---|
| 2026.07.24 | ₩122,761 | ₩125,911 | ₩122,106 | ₩125,004 | +1.83% | 9만 |
|---|
| 2026.07.23 | ₩119,570 | ₩121,466 | ₩118,809 | ₩121,172 | +1.34% | 11.2만 |
|---|
| 2026.07.22 | ₩122,133 | ₩122,667 | ₩119,930 | ₩120,972 | -0.95% | 6.4만 |
|---|
| 2026.07.21 | ₩120,651 | ₩123,829 | ₩119,596 | ₩121,866 | +1.01% | 10.7만 |
|---|
| 2026.07.20 | ₩121,679 | ₩122,520 | ₩120,398 | ₩121,265 | -0.34% | 23.8만 |
|---|
| 2026.07.17 | ₩122,827 | ₩125,297 | ₩120,665 | ₩121,372 | -1.18% | 9.9만 |
|---|
| 2026.07.16 | ₩119,823 | ₩123,962 | ₩119,823 | ₩123,255 | +2.86% | 9.8만 |
|---|
| 2026.07.15 | ₩118,555 | ₩119,837 | ₩117,687 | ₩119,276 | +0.61% | 7.3만 |
|---|
| 2026.07.14 | ₩118,181 | ₩119,076 | ₩117,621 | ₩118,128 | -0.05% | 5.9만 |
|---|
| 2026.07.13 | ₩117,701 | ₩118,956 | ₩117,180 | ₩118,048 | +0.29% | 10만 |
|---|
| 2026.07.10 | ₩118,155 | ₩118,942 | ₩117,287 | ₩117,687 | -0.40% | 8.3만 |
|---|
| 2026.07.09 | ₩117,420 | ₩119,022 | ₩117,087 | ₩118,155 | +0.63% | 9.2만 |
|---|
| 2026.07.08 | ₩120,491 | ₩120,491 | ₩116,806 | ₩117,127 | -2.79% | 19.4만 |
|---|
| 2026.07.07 | ₩121,960 | ₩123,094 | ₩120,438 | ₩120,491 | -1.20% | 15.1만 |
|---|
| 2026.07.06 | ₩121,519 | ₩123,028 | ₩119,810 | ₩121,612 | +0.08% | 10.4만 |
|---|
| 2026.07.02 | ₩124,056 | ₩124,883 | ₩121,786 | ₩122,160 | -1.53% | 16.3만 |
|---|
| 2026.07.01 | ₩120,731 | ₩124,029 | ₩120,424 | ₩123,909 | +2.63% | 9.5만 |
|---|
| 2026.06.30 | ₩120,558 | ₩121,612 | ₩119,410 | ₩120,731 | +0.14% | 15.8만 |
|---|
| 2026.06.29 | ₩119,356 | ₩121,078 | ₩118,301 | ₩120,558 | +1.01% | 8.7만 |
|---|
| 2026.06.26 | ₩118,074 | ₩120,357 | ₩117,794 | ₩119,329 | +1.06% | 25.6만 |
|---|
| 2026.06.25 | ₩117,127 | ₩118,609 | ₩116,165 | ₩117,580 | +0.39% | 10.9만 |
|---|
| 2026.06.24 | ₩116,072 | ₩117,394 | ₩113,575 | ₩117,313 | +1.07% | 10.3만 |
|---|
| 2026.06.23 | ₩114,470 | ₩116,646 | ₩113,295 | ₩116,339 | +1.63% | 14.2만 |
|---|
| 2026.06.22 | ₩112,774 | ₩115,364 | ₩112,774 | ₩114,310 | +1.36% | 12.8만 |
|---|
| 2026.06.18 | ₩114,136 | ₩114,750 | ₩112,881 | ₩113,161 | -0.85% | 26.8만 |
|---|
| 2026.06.17 | ₩113,428 | ₩116,820 | ₩111,826 | ₩113,068 | -0.32% | 17.5만 |
|---|
| 2026.06.16 | ₩114,189 | ₩115,217 | ₩113,228 | ₩113,962 | -0.20% | 14.3만 |
|---|
| 2026.06.15 | ₩117,060 | ₩117,807 | ₩112,801 | ₩113,762 | -2.82% | 9.3만 |
|---|
| 2026.06.12 | ₩116,459 | ₩118,168 | ₩116,459 | ₩117,033 | +0.49% | 7.3만 |
|---|
| 2026.06.11 | ₩117,487 | ₩118,528 | ₩115,872 | ₩115,992 | -1.27% | 9.4만 |
|---|
| 2026.06.10 | ₩116,005 | ₩118,208 | ₩114,817 | ₩117,127 | +0.97% | 7.6만 |
|---|
| 2026.06.09 | ₩113,735 | ₩116,352 | ₩113,735 | ₩115,044 | +1.15% | 7.1만 |
|---|
| 2026.06.08 | ₩112,881 | ₩114,510 | ₩112,494 | ₩113,308 | +0.38% | 9.9만 |
|---|
| 2026.06.05 | ₩112,387 | ₩114,256 | ₩111,826 | ₩112,814 | +0.38% | 5.9만 |
|---|
| 2026.06.04 | ₩109,570 | ₩113,161 | ₩109,370 | ₩112,387 | +2.57% | 9.2만 |
|---|
| 2026.06.03 | ₩109,210 | ₩109,450 | ₩106,499 | ₩108,088 | -1.03% | 11.1만 |
|---|
| 2026.06.02 | ₩106,045 | ₩109,971 | ₩105,538 | ₩109,957 | +3.69% | 9.8만 |
|---|
| 2026.06.01 | ₩107,207 | ₩107,888 | ₩105,378 | ₩106,499 | -0.66% | 9.2만 |
|---|
| 2026.05.29 | ₩106,927 | ₩108,489 | ₩106,927 | ₩108,075 | +1.07% | 10.1만 |
|---|
| 2026.05.28 | ₩106,299 | ₩107,260 | ₩105,591 | ₩107,260 | +0.90% | 7.6만 |
|---|
| 2026.05.27 | ₩107,661 | ₩108,836 | ₩105,858 | ₩106,606 | -0.98% | 8.3만 |
|---|
| 2026.05.26 | ₩106,286 | ₩108,208 | ₩106,219 | ₩107,461 | +1.11% | 6.4만 |
|---|
| 2026.05.22 | ₩106,232 | ₩107,394 | ₩105,605 | ₩106,019 | -0.20% | 6.5만 |
|---|
| 2026.05.21 | ₩103,869 | ₩106,539 | ₩103,082 | ₩106,206 | +2.25% | 5.2만 |
|---|
| 2026.05.20 | ₩103,455 | ₩104,724 | ₩102,988 | ₩104,710 | +1.21% | 5.8만 |
|---|
| 2026.05.19 | ₩102,868 | ₩104,390 | ₩102,507 | ₩103,535 | +0.65% | 7.1만 |
|---|
| 2026.05.18 | ₩100,772 | ₩102,988 | ₩100,772 | ₩102,868 | +2.08% | 4.9만 |
|---|
| 2026.05.15 | ₩102,094 | ₩102,187 | ₩100,411 | ₩100,772 | -1.29% | 5만 |
|---|
| 2026.05.14 | ₩101,867 | ₩103,602 | ₩101,680 | ₩102,361 | +0.48% | 9.7만 |
|---|
| 2026.05.13 | ₩100,999 | ₩101,947 | ₩100,799 | ₩101,293 | +0.29% | 6.9만 |
|---|
| 2026.05.12 | ₩101,293 | ₩101,813 | ₩99,984 | ₩101,506 | +0.21% | 7.1만 |
|---|
| 2026.05.11 | ₩103,442 | ₩103,856 | ₩101,506 | ₩101,693 | -1.69% | 7.5만 |
|---|
| 2026.05.08 | ₩102,307 | ₩103,455 | ₩100,678 | ₩103,322 | +0.99% | 8.9만 |
|---|
| 2026.05.07 | ₩102,975 | ₩103,736 | ₩101,867 | ₩102,561 | -0.40% | 12.8만 |
|---|
| 2026.05.06 | ₩102,441 | ₩103,656 | ₩102,000 | ₩102,761 | +0.31% | 7.6만 |
|---|
| 2026.05.05 | ₩101,279 | ₩103,148 | ₩101,279 | ₩102,107 | +0.82% | 5.6만 |
|---|
| 2026.05.04 | ₩101,172 | ₩102,494 | ₩100,358 | ₩101,212 | +0.04% | 7.5만 |
|---|
| 2026.05.01 | ₩101,092 | ₩102,654 | ₩99,864 | ₩101,840 | +0.74% | 6.7만 |
|---|
| 2026.04.30 | ₩99,277 | ₩101,453 | ₩99,277 | ₩101,106 | +1.84% | 4.3만 |
|---|
| 2026.04.29 | ₩101,493 | ₩102,147 | ₩99,877 | ₩100,078 | -1.39% | 4.5만 |
|---|
| 2026.04.28 | ₩100,705 | ₩102,801 | ₩100,612 | ₩101,960 | +1.25% | 11.1만 |
|---|
| 2026.04.27 | ₩98,369 | ₩100,892 | ₩98,155 | ₩100,318 | +1.98% | 7.3만 |
|---|
| 2026.04.24 | ₩101,840 | ₩102,187 | ₩96,887 | ₩97,982 | -3.79% | 10.5만 |
|---|
| 2026.04.23 | ₩97,394 | ₩102,921 | ₩96,820 | ₩102,561 | +5.31% | 7.5만 |
|---|
| 2026.04.22 | ₩98,529 | ₩98,756 | ₩96,419 | ₩96,740 | -1.82% | 5.5만 |
|---|
| 2026.04.21 | ₩100,064 | ₩101,092 | ₩97,554 | ₩98,155 | -1.91% | 7.3만 |
|---|
| 2026.04.20 | ₩100,932 | ₩101,413 | ₩100,385 | ₩100,385 | -0.54% | 6.6만 |
|---|
| 2026.04.17 | ₩98,582 | ₩101,827 | ₩97,474 | ₩100,758 | +2.21% | 7.5만 |
|---|
| 2026.04.16 | ₩97,488 | ₩98,636 | ₩97,247 | ₩97,568 | +0.08% | 4.9만 |
|---|
| 2026.04.15 | ₩99,343 | ₩99,343 | ₩96,339 | ₩98,048 | -1.30% | 5.1만 |
|---|
| 2026.04.14 | ₩98,435 | ₩99,771 | ₩96,660 | ₩99,343 | +0.92% | 6.9만 |
|---|
| 2026.04.13 | ₩96,433 | ₩99,223 | ₩96,433 | ₩98,622 | +2.27% | 8.7만 |
|---|
| 2026.04.10 | ₩100,038 | ₩100,758 | ₩97,875 | ₩99,557 | -0.48% | 11.8만 |
|---|
| 2026.04.09 | ₩97,394 | ₩100,451 | ₩96,833 | ₩100,451 | +3.14% | 6.8만 |
|---|
| 2026.04.08 | ₩98,235 | ₩99,250 | ₩96,646 | ₩97,514 | -0.73% | 12만 |
|---|
| 2026.04.07 | ₩95,979 | ₩96,406 | ₩95,231 | ₩96,072 | +0.10% | 10.4만 |
|---|
| 2026.04.06 | ₩95,925 | ₩96,339 | ₩94,924 | ₩96,046 | +0.13% | 11.2만 |
|---|
| 2026.04.02 | ₩94,203 | ₩96,233 | ₩93,322 | ₩95,925 | +1.83% | 10.5만 |
|---|
| 2026.04.01 | ₩94,524 | ₩96,326 | ₩94,083 | ₩94,737 | +0.23% | 12.7만 |
|---|
| 2026.03.31 | ₩94,430 | ₩95,058 | ₩93,349 | ₩94,190 | -0.25% | 12.2만 |
|---|
| 2026.03.30 | ₩92,668 | ₩93,869 | ₩91,573 | ₩93,322 | +0.71% | 12.5만 |
|---|
| 2026.03.27 | ₩92,254 | ₩93,589 | ₩90,919 | ₩92,401 | +0.16% | 9.7만 |
|---|
| 2026.03.26 | ₩91,920 | ₩93,255 | ₩91,360 | ₩92,975 | +1.15% | 6.7만 |
|---|
| 2026.03.25 | ₩92,922 | ₩93,322 | ₩90,919 | ₩91,787 | -1.22% | 8.6만 |
|---|
| 2026.03.24 | ₩92,040 | ₩93,763 | ₩91,653 | ₩92,121 | +0.09% | 6.5만 |
|---|
| 2026.03.23 | ₩91,119 | ₩94,110 | ₩89,824 | ₩92,508 | +1.52% | 10.2만 |
|---|
| 2026.03.20 | ₩90,879 | ₩90,879 | ₩88,783 | ₩89,197 | -1.85% | 16.2만 |
|---|
| 2026.03.19 | ₩90,011 | ₩92,121 | ₩89,477 | ₩91,253 | +1.38% | 7만 |
|---|
| 2026.03.18 | ₩91,039 | ₩91,747 | ₩89,731 | ₩90,345 | -0.76% | 7.6만 |
|---|
| 2026.03.17 | ₩93,309 | ₩93,522 | ₩91,440 | ₩91,720 | -1.70% | 8.7만 |
|---|
| 2026.03.16 | ₩91,934 | ₩93,442 | ₩91,360 | ₩92,615 | +0.74% | 4.7만 |
|---|
| 2026.03.13 | ₩92,174 | ₩92,615 | ₩89,771 | ₩91,480 | -0.75% | 4.5만 |
|---|
| 2026.03.12 | ₩89,771 | ₩92,027 | ₩89,130 | ₩91,854 | +2.32% | 8.9만 |
|---|
| 2026.03.11 | ₩91,440 | ₩91,720 | ₩89,904 | ₩90,799 | -0.70% | 8.2만 |
|---|
| 2026.03.10 | ₩90,652 | ₩92,761 | ₩90,412 | ₩91,667 | +1.12% | 5.7만 |
|---|
| 2026.03.09 | ₩90,558 | ₩91,747 | ₩88,783 | ₩91,346 | +0.87% | 4.9만 |
|---|
| 2026.03.06 | ₩90,785 | ₩91,947 | ₩88,863 | ₩91,947 | +1.28% | 6.7만 |
|---|
| 2026.03.05 | ₩93,149 | ₩93,536 | ₩91,093 | ₩91,640 | -1.62% | 6.5만 |
|---|
| 2026.03.04 | ₩93,723 | ₩95,966 | ₩92,454 | ₩94,177 | +0.48% | 4.6만 |
|---|
| 2026.03.03 | ₩91,894 | ₩95,672 | ₩91,319 | ₩93,082 | +1.29% | 4만 |
|---|
| 2026.03.02 | ₩90,986 | ₩93,950 | ₩90,452 | ₩93,189 | +2.42% | 4.5만 |
|---|
| 2026.02.27 | ₩93,896 | ₩93,896 | ₩91,627 | ₩92,121 | -1.89% | 6만 |
|---|
| 2026.02.26 | ₩94,844 | ₩95,792 | ₩93,442 | ₩95,058 | +0.23% | 5.3만 |
|---|
| 2026.02.25 | ₩92,721 | ₩94,978 | ₩91,907 | ₩94,724 | +2.16% | 3.8만 |
|---|
| 2026.02.24 | ₩92,721 | ₩96,259 | ₩91,319 | ₩92,307 | -0.45% | 4만 |
|---|
| 2026.02.23 | ₩94,938 | ₩95,498 | ₩91,934 | ₩92,721 | -2.33% | 12.2만 |
|---|
| 2026.02.20 | ₩95,805 | ₩96,179 | ₩92,841 | ₩95,966 | +0.17% | 2.4만 |
|---|
| 2026.02.19 | ₩95,378 | ₩95,979 | ₩94,404 | ₩95,685 | +0.32% | 4만 |
|---|
| 2026.02.18 | ₩97,968 | ₩97,968 | ₩95,498 | ₩96,059 | -1.95% | 2.6만 |
|---|
| 2026.02.17 | ₩97,287 | ₩98,702 | ₩97,114 | ₩97,301 | +0.01% | 3.2만 |
|---|
| 2026.02.13 | ₩96,152 | ₩97,407 | ₩95,779 | ₩96,526 | +0.39% | 2.8만 |
|---|
| 2026.02.12 | ₩96,940 | ₩97,127 | ₩94,444 | ₩96,473 | -0.48% | 4만 |
|---|
| 2026.02.11 | ₩97,488 | ₩98,182 | ₩95,925 | ₩96,366 | -1.15% | 4.1만 |
|---|
| 2026.02.10 | ₩97,821 | ₩98,262 | ₩96,393 | ₩96,767 | -1.08% | 2.5만 |
|---|
| 2026.02.09 | ₩98,529 | ₩100,732 | ₩97,648 | ₩97,728 | -0.81% | 2.4만 |
|---|
| 2026.02.06 | ₩100,545 | ₩101,052 | ₩98,662 | ₩98,996 | -1.54% | 4.1만 |
|---|
| 2026.02.05 | ₩98,182 | ₩101,279 | ₩98,182 | ₩99,343 | +1.18% | 4.7만 |
|---|
| 2026.02.04 | ₩98,649 | ₩100,758 | ₩98,649 | ₩99,023 | +0.38% | 2.8만 |
|---|
| 2026.02.03 | ₩97,781 | ₩99,036 | ₩97,100 | ₩97,821 | +0.04% | 2.5만 |
|---|
| 2026.02.02 | ₩97,488 | ₩99,984 | ₩97,474 | ₩98,022 | +0.55% | 3.6만 |
|---|
| 2026.01.30 | ₩94,337 | ₩97,715 | ₩93,763 | ₩96,940 | +2.76% | 4.3만 |
|---|
| 2026.01.29 | ₩93,950 | ₩95,391 | ₩93,883 | ₩95,325 | +1.46% | 2.6만 |
|---|
| 2026.01.28 | ₩93,869 | ₩94,190 | ₩93,215 | ₩93,803 | -0.07% | 2.6만 |
|---|
| 2026.01.27 | ₩95,525 | ₩96,486 | ₩94,390 | ₩94,550 | -1.02% | 4.1만 |
|---|
| 2026.01.26 | ₩95,205 | ₩96,606 | ₩94,724 | ₩95,365 | +0.17% | 3.6만 |
|---|
| 2026.01.23 | ₩99,090 | ₩100,345 | ₩95,512 | ₩95,632 | -3.49% | 2.3만 |
|---|
| 2026.01.22 | ₩100,331 | ₩101,600 | ₩99,704 | ₩100,211 | -0.12% | 3만 |
|---|
| 2026.01.21 | ₩96,152 | ₩100,038 | ₩95,725 | ₩100,024 | +4.03% | 4.1만 |
|---|
| 2026.01.20 | ₩95,565 | ₩96,353 | ₩95,044 | ₩95,271 | -0.31% | 2.5만 |
|---|
| 2026.01.16 | ₩96,967 | ₩98,622 | ₩95,165 | ₩96,700 | -0.28% | 2.9만 |
|---|
| 2026.01.15 | ₩94,924 | ₩98,128 | ₩94,657 | ₩97,407 | +2.62% | 6.2만 |
|---|
| 2026.01.14 | ₩93,269 | ₩94,817 | ₩92,841 | ₩94,764 | +1.60% | 3.6만 |
|---|
| 2026.01.13 | ₩92,508 | ₩93,669 | ₩92,508 | ₩92,988 | +0.52% | 1.6만 |
|---|
| 2026.01.12 | ₩92,801 | ₩93,028 | ₩91,960 | ₩92,468 | -0.36% | 2.5만 |
|---|
| 2026.01.09 | ₩93,442 | ₩94,430 | ₩92,788 | ₩93,389 | -0.06% | 3.1만 |
|---|
| 2026.01.08 | ₩90,265 | ₩94,070 | ₩90,265 | ₩93,469 | +3.55% | 6.8만 |
|---|
| 2026.01.07 | ₩91,319 | ₩92,040 | ₩89,544 | ₩90,759 | -0.61% | 5만 |
|---|
| 2026.01.06 | ₩90,892 | ₩91,974 | ₩89,624 | ₩91,573 | +0.75% | 4.2만 |
|---|
| 2026.01.05 | ₩91,720 | ₩93,456 | ₩91,226 | ₩91,640 | -0.09% | 4.2만 |
|---|
| 2026.01.02 | ₩92,214 | ₩92,601 | ₩89,864 | ₩90,799 | -1.53% | 2.9만 |
|---|
| 2025.12.31 | ₩93,896 | ₩93,896 | ₩91,239 | ₩92,107 | -1.91% | 2.8만 |
|---|
| 2025.12.30 | ₩93,829 | ₩94,150 | ₩92,134 | ₩92,267 | -1.66% | 2.3만 |
|---|
| 2025.12.29 | ₩93,189 | ₩93,990 | ₩91,173 | ₩93,362 | +0.19% | 1.9만 |
|---|
| 2025.12.26 | ₩93,936 | ₩94,003 | ₩92,855 | ₩93,496 | -0.47% | 1.7만 |
|---|
| 2025.12.24 | ₩93,776 | ₩95,031 | ₩93,776 | ₩93,869 | +0.10% | 2만 |
|---|
| 2025.12.23 | ₩94,737 | ₩95,859 | ₩93,709 | ₩93,736 | -1.06% | 2.2만 |
|---|
| 2025.12.22 | ₩97,327 | ₩97,875 | ₩95,058 | ₩95,618 | -1.76% | 3.6만 |
|---|
| 2025.12.19 | ₩98,609 | ₩99,944 | ₩95,979 | ₩96,593 | -2.04% | 5만 |
|---|
| 2025.12.18 | ₩99,223 | ₩100,451 | ₩98,783 | ₩99,931 | +0.71% | 2.5만 |
|---|
| 2025.12.17 | ₩98,329 | ₩99,744 | ₩97,781 | ₩99,210 | +0.90% | 2.5만 |
|---|
| 2025.12.16 | ₩99,183 | ₩101,172 | ₩98,476 | ₩98,569 | -0.62% | 3.1만 |
|---|
| 2025.12.15 | ₩95,685 | ₩100,345 | ₩95,685 | ₩99,183 | +3.66% | 3.5만 |
|---|
| 2025.12.12 | ₩97,741 | ₩99,517 | ₩96,686 | ₩99,170 | +1.46% | 3.5만 |
|---|
| 2025.12.11 | ₩97,808 | ₩99,143 | ₩96,940 | ₩98,676 | +0.89% | 4.3만 |
|---|
| 2025.12.10 | ₩94,657 | ₩97,674 | ₩94,257 | ₩97,554 | +3.06% | 4.9만 |
|---|
| 2025.12.09 | ₩92,801 | ₩93,763 | ₩92,441 | ₩93,349 | +0.59% | 1.7만 |
|---|
| 2025.12.08 | ₩91,867 | ₩93,950 | ₩91,546 | ₩92,014 | +0.16% | 2.6만 |
|---|
| 2025.12.05 | ₩95,178 | ₩95,178 | ₩91,199 | ₩92,214 | -3.11% | 1.8만 |
|---|
| 2025.12.04 | ₩93,242 | ₩93,669 | ₩91,573 | ₩92,054 | -1.27% | 2.4만 |
|---|
| 2025.12.03 | ₩91,747 | ₩94,283 | ₩91,747 | ₩94,016 | +2.47% | 1.9만 |
|---|
| 2025.12.02 | ₩91,987 | ₩92,468 | ₩91,066 | ₩91,066 | -1.00% | 1.2만 |
|---|
| 2025.12.01 | ₩90,038 | ₩92,468 | ₩90,038 | ₩92,067 | +2.25% | 1.3만 |
|---|
| 2025.11.28 | ₩90,932 | ₩92,147 | ₩90,318 | ₩92,134 | +1.32% | 1.2만 |
|---|
| 2025.11.26 | ₩91,466 | ₩92,975 | ₩91,119 | ₩92,174 | +0.77% | 2.2만 |
|---|
| 2025.11.25 | ₩89,824 | ₩93,189 | ₩89,824 | ₩92,161 | +2.60% | 1.9만 |
|---|
| 2025.11.24 | ₩89,984 | ₩90,465 | ₩88,823 | ₩89,717 | -0.30% | 2만 |
|---|
| 2025.11.21 | ₩87,528 | ₩91,867 | ₩87,528 | ₩90,558 | +3.46% | 2.6만 |
|---|
| 2025.11.20 | ₩89,063 | ₩89,344 | ₩86,700 | ₩87,688 | -1.54% | 1.7만 |
|---|
| 2025.11.19 | ₩87,688 | ₩88,316 | ₩86,580 | ₩87,822 | +0.15% | 2.1만 |
|---|
| 2025.11.18 | ₩86,954 | ₩87,915 | ₩85,405 | ₩86,927 | -0.03% | 1.7만 |
|---|
| 2025.11.17 | ₩88,836 | ₩89,797 | ₩86,353 | ₩86,727 | -2.37% | 1.8만 |
|---|
| 2025.11.14 | ₩89,437 | ₩90,665 | ₩87,528 | ₩89,370 | -0.07% | 1.9만 |
|---|
| 2025.11.13 | ₩88,743 | ₩89,717 | ₩88,182 | ₩89,370 | +0.71% | 1.9만 |
|---|
| 2025.11.12 | ₩88,489 | ₩89,250 | ₩88,489 | ₩89,010 | +0.59% | 1.3만 |
|---|
| 2025.11.11 | ₩88,543 | ₩90,011 | ₩88,142 | ₩89,304 | +0.86% | 2.3만 |
|---|
| 2025.11.10 | ₩86,780 | ₩88,489 | ₩86,780 | ₩87,501 | +0.83% | 1.8만 |
|---|
| 2025.11.07 | ₩87,528 | ₩88,649 | ₩87,301 | ₩87,675 | +0.17% | 1.5만 |
|---|
| 2025.11.06 | ₩87,768 | ₩88,369 | ₩87,528 | ₩87,528 | -0.27% | 1.2만 |
|---|
| 2025.11.05 | ₩85,926 | ₩89,704 | ₩85,926 | ₩88,663 | +3.19% | 2.1만 |
|---|
| 2025.11.04 | ₩86,794 | ₩88,089 | ₩86,754 | ₩87,194 | +0.46% | 2.2만 |
|---|
| 2025.11.03 | ₩88,342 | ₩88,342 | ₩86,874 | ₩87,381 | -1.09% | 1.7만 |
|---|
| 2025.10.31 | ₩87,995 | ₩88,636 | ₩86,139 | ₩87,982 | -0.02% | 1.8만 |
|---|
| 2025.10.30 | ₩87,635 | ₩89,878 | ₩87,635 | ₩88,623 | +1.13% | 1.5만 |
|---|
| 2025.10.29 | ₩90,318 | ₩91,119 | ₩87,288 | ₩88,396 | -2.13% | 3.2만 |
|---|
| 2025.10.28 | ₩91,066 | ₩91,920 | ₩90,198 | ₩90,599 | -0.51% | 2.2만 |
|---|
| 2025.10.27 | ₩93,189 | ₩93,189 | ₩91,119 | ₩91,119 | -2.22% | 2.4만 |
|---|
| 2025.10.24 | ₩92,841 | ₩93,309 | ₩92,494 | ₩93,055 | +0.23% | 1.1만 |
|---|
| 2025.10.23 | ₩93,108 | ₩93,108 | ₩92,054 | ₩92,227 | -0.95% | 1.9만 |
|---|
| 2025.10.22 | ₩91,653 | ₩94,203 | ₩91,653 | ₩93,429 | +1.94% | 2.7만 |
|---|
| 2025.10.21 | ₩93,175 | ₩94,924 | ₩91,159 | ₩91,159 | -2.16% | 2.5만 |
|---|
| 2025.10.20 | ₩95,725 | ₩95,725 | ₩92,908 | ₩93,402 | -2.43% | 2.5만 |
|---|
| 2025.10.17 | ₩93,068 | ₩96,753 | ₩93,068 | ₩94,777 | +1.84% | 4.1만 |
|---|
| 2025.10.16 | ₩95,405 | ₩95,405 | ₩91,012 | ₩91,346 | -4.25% | 3.3만 |
|---|
| 2025.10.15 | ₩95,765 | ₩95,925 | ₩93,789 | ₩95,405 | -0.38% | 2.9만 |
|---|
| 2025.10.14 | ₩93,429 | ₩96,179 | ₩93,429 | ₩95,485 | +2.20% | 2.9만 |
|---|
| 2025.10.13 | ₩92,748 | ₩93,602 | ₩91,787 | ₩93,576 | +0.89% | 2.1만 |
|---|
| 2025.10.10 | ₩94,590 | ₩94,924 | ₩91,720 | ₩91,747 | -3.01% | 2.2만 |
|---|