시장 데이터를 불러오는 중
전체 종목
Rhinebeck Bancorp, Inc. - Common Stock 과거 주가
Rhinebeck Bancorp, Inc. - Common Stock · RBKB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rhinebeck Bancorp, Inc. - Common Stock · RBKB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,236 | ₩17,329 | ₩17,162 | ₩17,209 | -0.16% | 6.9만 |
| 2026.10.08 | ₩17,289 | ₩17,490 | ₩17,195 | ₩17,329 | +0.23% | 6만 |
| 2026.10.07 | ₩17,584 | ₩17,717 | ₩17,316 | ₩17,356 | -1.29% | 3.4만 |
| 2026.10.06 | ₩17,704 | ₩17,778 | ₩17,570 | ₩17,691 | -0.08% | 6.8만 |
| 2026.10.05 | ₩17,592 | ₩17,731 | ₩17,503 | ₩17,704 | +0.64% | 9만 |
| 2026.10.02 | ₩17,356 | ₩17,610 | ₩17,356 | ₩17,597 | +1.39% | 10.5만 |
| 2026.10.01 | ₩16,995 | ₩17,356 | ₩16,928 | ₩17,289 | +1.73% | 10.7만 |
| 2026.09.30 | ₩17,062 | ₩17,162 | ₩16,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,981 |
| -0.47% |
| 7.8만 |
| 2026.09.29 | ₩16,941 | ₩17,129 | ₩16,941 | ₩17,129 | +1.11% | 7.2만 |
|---|
| 2026.09.28 | ₩17,169 | ₩17,182 | ₩16,941 | ₩16,981 | -1.09% | 7.1만 |
|---|
| 2026.09.25 | ₩17,303 | ₩17,329 | ₩17,169 | ₩17,169 | -0.77% | 7만 |
|---|
| 2026.09.24 | ₩17,262 | ₩17,309 | ₩17,155 | ₩17,195 | -0.39% | 12.2만 |
|---|
| 2026.09.23 | ₩17,436 | ₩17,486 | ₩17,075 | ₩17,142 | -1.69% | 16.2만 |
|---|
| 2026.09.22 | ₩17,543 | ₩17,657 | ₩17,423 | ₩17,530 | -0.08% | 16.3만 |
|---|
| 2026.09.21 | ₩17,390 | ₩17,637 | ₩17,390 | ₩17,436 | +0.27% | 16.6만 |
|---|
| 2026.09.18 | ₩17,236 | ₩17,530 | ₩17,222 | ₩17,383 | +0.85% | 85.6만 |
|---|
| 2026.09.17 | ₩17,222 | ₩17,557 | ₩17,195 | ₩17,262 | +0.23% | 20.1만 |
|---|
| 2026.09.16 | ₩17,289 | ₩17,323 | ₩17,142 | ₩17,222 | -0.39% | 25.9만 |
|---|
| 2026.09.15 | ₩17,262 | ₩17,262 | ₩16,928 | ₩17,169 | -0.54% | 9.2만 |
|---|
| 2026.09.14 | ₩17,383 | ₩17,396 | ₩17,102 | ₩17,209 | -1.00% | 6.5만 |
|---|
| 2026.09.11 | ₩17,316 | ₩17,490 | ₩17,115 | ₩17,155 | -0.93% | 4.9만 |
|---|
| 2026.09.10 | ₩17,155 | ₩17,503 | ₩17,142 | ₩17,490 | +1.95% | 15.5만 |
|---|
| 2026.09.09 | ₩17,463 | ₩17,463 | ₩17,068 | ₩17,115 | -1.99% | 7.6만 |
|---|
| 2026.09.08 | ₩17,182 | ₩17,704 | ₩17,102 | ₩17,490 | +1.79% | 18.9만 |
|---|
| 2026.09.04 | ₩17,115 | ₩17,356 | ₩17,088 | ₩17,155 | +0.23% | 6.9만 |
|---|
| 2026.09.03 | ₩16,941 | ₩17,159 | ₩16,941 | ₩17,115 | +1.03% | 18.6만 |
|---|
| 2026.09.02 | ₩16,821 | ₩17,122 | ₩16,821 | ₩16,955 | +0.80% | 9.8만 |
|---|
| 2026.09.01 | ₩16,874 | ₩17,035 | ₩16,741 | ₩16,834 | -0.24% | 12.5만 |
|---|
| 2026.08.31 | ₩16,995 | ₩17,095 | ₩16,821 | ₩16,854 | -0.83% | 12.7만 |
|---|
| 2026.08.28 | ₩16,921 | ₩17,122 | ₩16,814 | ₩16,861 | -0.36% | 5.6만 |
|---|
| 2026.08.27 | ₩16,888 | ₩16,948 | ₩16,727 | ₩16,901 | +0.08% | 5.6만 |
|---|
| 2026.08.26 | ₩17,062 | ₩17,182 | ₩16,901 | ₩16,901 | -0.94% | 6.7만 |
|---|
| 2026.08.25 | ₩17,262 | ₩17,396 | ₩16,981 | ₩17,102 | -0.93% | 8.2만 |
|---|
| 2026.08.24 | ₩17,022 | ₩17,289 | ₩16,995 | ₩17,262 | +1.42% | 20만 |
|---|
| 2026.08.21 | ₩16,995 | ₩17,008 | ₩16,888 | ₩16,995 | 0.00% | 9.3만 |
|---|
| 2026.08.20 | ₩16,928 | ₩17,048 | ₩16,834 | ₩16,981 | +0.32% | 20.5만 |
|---|
| 2026.08.19 | ₩17,142 | ₩17,256 | ₩16,928 | ₩16,928 | -1.25% | 6.8만 |
|---|
| 2026.08.18 | ₩16,928 | ₩17,102 | ₩16,928 | ₩17,102 | +1.03% | 7.5만 |
|---|
| 2026.08.17 | ₩17,035 | ₩17,062 | ₩16,700 | ₩16,968 | -0.39% | 14.9만 |
|---|
| 2026.08.14 | ₩17,048 | ₩17,236 | ₩16,941 | ₩16,995 | -0.31% | 3.3만 |
|---|
| 2026.08.13 | ₩17,129 | ₩17,222 | ₩16,741 | ₩17,035 | -0.55% | 6만 |
|---|
| 2026.08.12 | ₩16,700 | ₩17,115 | ₩16,700 | ₩17,075 | +2.24% | 13.6만 |
|---|
| 2026.08.11 | ₩16,700 | ₩16,794 | ₩16,311 | ₩16,700 | 0.00% | 12만 |
|---|
| 2026.08.10 | ₩16,459 | ₩16,727 | ₩16,459 | ₩16,700 | +1.46% | 10.3만 |
|---|
| 2026.08.07 | ₩16,781 | ₩16,781 | ₩16,473 | ₩16,620 | -0.96% | 15만 |
|---|
| 2026.08.06 | ₩16,326 | ₩16,968 | ₩16,244 | ₩16,754 | +2.62% | 39.8만 |
|---|
| 2026.08.05 | ₩16,098 | ₩16,286 | ₩15,857 | ₩16,272 | +1.08% | 15.9만 |
|---|
| 2026.08.04 | ₩15,911 | ₩16,152 | ₩15,911 | ₩16,031 | +0.76% | 12.5만 |
|---|
| 2026.08.03 | ₩16,192 | ₩16,192 | ₩15,697 | ₩15,911 | -1.74% | 18.9만 |
|---|
| 2026.07.31 | ₩16,660 | ₩16,660 | ₩15,991 | ₩16,058 | -3.61% | 32.2만 |
|---|
| 2026.07.30 | ₩16,526 | ₩16,727 | ₩16,459 | ₩16,700 | +1.05% | 16.1만 |
|---|
| 2026.07.29 | ₩16,620 | ₩16,758 | ₩16,459 | ₩16,486 | -0.81% | 19.2만 |
|---|
| 2026.07.28 | ₩16,486 | ₩16,747 | ₩16,393 | ₩16,607 | +0.73% | 11.4만 |
|---|
| 2026.07.27 | ₩16,727 | ₩16,888 | ₩16,252 | ₩16,459 | -1.60% | 24.7만 |
|---|
| 2026.07.24 | ₩16,781 | ₩16,988 | ₩16,506 | ₩16,633 | -0.88% | 37.2만 |
|---|
| 2026.07.23 | ₩16,058 | ₩16,647 | ₩16,031 | ₩16,526 | +2.92% | 35.2만 |
|---|
| 2026.07.22 | ₩14,720 | ₩16,326 | ₩14,720 | ₩16,112 | +9.45% | 136.2만 |
|---|
| 2026.07.21 | ₩16,658 | ₩16,926 | ₩16,658 | ₩16,907 | +1.50% | 4.9만 |
|---|
| 2026.07.20 | ₩16,332 | ₩16,907 | ₩16,332 | ₩16,801 | +2.87% | 1.6만 |
|---|
| 2026.07.17 | ₩16,294 | ₩16,351 | ₩16,207 | ₩16,303 | +0.06% | 8.2천 |
|---|
| 2026.07.16 | ₩16,179 | ₩16,495 | ₩16,179 | ₩16,284 | +0.65% | 2.2만 |
|---|
| 2026.07.15 | ₩16,054 | ₩16,116 | ₩16,011 | ₩16,073 | +0.12% | 1.3만 |
|---|
| 2026.07.14 | ₩16,275 | ₩16,275 | ₩15,920 | ₩15,920 | -2.18% | 2.8만 |
|---|
| 2026.07.13 | ₩16,236 | ₩16,294 | ₩16,188 | ₩16,236 | 0.00% | 3.9만 |
|---|
| 2026.07.10 | ₩16,418 | ₩16,418 | ₩16,246 | ₩16,255 | -0.99% | 2.4만 |
|---|
| 2026.07.09 | ₩16,428 | ₩16,428 | ₩16,332 | ₩16,361 | -0.41% | 8.8천 |
|---|
| 2026.07.08 | ₩16,351 | ₩16,504 | ₩16,342 | ₩16,389 | +0.23% | 2.3만 |
|---|
| 2026.07.07 | ₩16,524 | ₩16,524 | ₩16,351 | ₩16,361 | -0.99% | 3.2만 |
|---|
| 2026.07.06 | ₩16,581 | ₩16,581 | ₩16,428 | ₩16,476 | -0.64% | 2.6만 |
|---|
| 2026.07.02 | ₩16,533 | ₩16,619 | ₩16,495 | ₩16,495 | -0.23% | 1.4만 |
|---|
| 2026.07.01 | ₩16,706 | ₩16,868 | ₩16,533 | ₩16,533 | -1.03% | 2만 |
|---|
| 2026.06.30 | ₩16,744 | ₩16,744 | ₩16,571 | ₩16,581 | -0.97% | 3.1만 |
|---|
| 2026.06.29 | ₩16,528 | ₩16,715 | ₩16,485 | ₩16,581 | +0.32% | 3.7만 |
|---|
| 2026.06.26 | ₩16,610 | ₩16,696 | ₩16,440 | ₩16,658 | +0.29% | 20.4만 |
|---|
| 2026.06.25 | ₩16,369 | ₩16,524 | ₩16,359 | ₩16,504 | +0.83% | 18만 |
|---|
| 2026.06.24 | ₩16,629 | ₩16,629 | ₩16,428 | ₩16,457 | -1.04% | 2.5만 |
|---|
| 2026.06.23 | ₩16,093 | ₩16,541 | ₩16,093 | ₩16,504 | +2.56% | 11.3만 |
|---|
| 2026.06.22 | ₩16,763 | ₩16,763 | ₩15,997 | ₩15,997 | -4.57% | 6.4만 |
|---|
| 2026.06.18 | ₩16,418 | ₩17,098 | ₩16,418 | ₩16,849 | +2.63% | 20.9만 |
|---|
| 2026.06.17 | ₩16,418 | ₩16,792 | ₩16,102 | ₩16,275 | -0.88% | 8.1만 |
|---|
| 2026.06.16 | ₩15,891 | ₩16,557 | ₩15,891 | ₩16,284 | +2.47% | 12.1만 |
|---|
| 2026.06.15 | ₩16,121 | ₩16,121 | ₩15,910 | ₩16,021 | -0.62% | 2만 |
|---|
| 2026.06.12 | ₩15,786 | ₩16,140 | ₩15,648 | ₩16,006 | +1.40% | 2.3만 |
|---|
| 2026.06.11 | ₩15,709 | ₩15,982 | ₩15,709 | ₩15,853 | +0.91% | 1.7만 |
|---|
| 2026.06.10 | ₩15,911 | ₩16,064 | ₩15,690 | ₩15,776 | -0.84% | 2.6만 |
|---|
| 2026.06.09 | ₩15,614 | ₩15,931 | ₩15,614 | ₩15,786 | +1.10% | 1.8만 |
|---|
| 2026.06.08 | ₩15,786 | ₩15,796 | ₩15,688 | ₩15,700 | -0.55% | 4.3만 |
|---|
| 2026.06.05 | ₩15,575 | ₩15,748 | ₩15,575 | ₩15,690 | +0.74% | 1.3만 |
|---|
| 2026.06.04 | ₩15,604 | ₩15,800 | ₩15,556 | ₩15,642 | +0.25% | 1.3만 |
|---|
| 2026.06.03 | ₩15,796 | ₩15,805 | ₩15,566 | ₩15,681 | -0.73% | 2.3만 |
|---|
| 2026.06.02 | ₩15,796 | ₩15,944 | ₩15,796 | ₩15,805 | +0.06% | 1.4만 |
|---|
| 2026.06.01 | ₩15,594 | ₩15,786 | ₩15,135 | ₩15,681 | +0.55% | 1.1만 |
|---|
| 2026.05.29 | ₩14,943 | ₩15,623 | ₩14,876 | ₩15,594 | +4.36% | 3.2만 |
|---|
| 2026.05.28 | ₩14,751 | ₩15,211 | ₩14,713 | ₩15,106 | +2.40% | 2.2만 |
|---|
| 2026.05.27 | ₩14,704 | ₩14,838 | ₩14,704 | ₩14,828 | +0.85% | 8천 |
|---|
| 2026.05.26 | ₩14,943 | ₩15,029 | ₩14,632 | ₩14,751 | -1.28% | 3.8만 |
|---|
| 2026.05.22 | ₩15,096 | ₩15,096 | ₩14,751 | ₩14,847 | -1.65% | 1.4만 |
|---|
| 2026.05.21 | ₩15,087 | ₩15,183 | ₩15,087 | ₩15,096 | +0.06% | 7.3천 |
|---|
| 2026.05.20 | ₩15,202 | ₩15,202 | ₩15,034 | ₩15,087 | -0.76% | 7.7천 |
|---|
| 2026.05.19 | ₩15,206 | ₩15,245 | ₩15,125 | ₩15,154 | -0.35% | 1.9만 |
|---|
| 2026.05.18 | ₩15,270 | ₩15,317 | ₩15,202 | ₩15,202 | -0.45% | 1.6만 |
|---|
| 2026.05.15 | ₩15,106 | ₩15,374 | ₩15,106 | ₩15,355 | +1.65% | 4.6천 |
|---|
| 2026.05.14 | ₩15,211 | ₩15,604 | ₩15,211 | ₩15,527 | +2.08% | 7.1천 |
|---|
| 2026.05.13 | ₩15,336 | ₩15,499 | ₩15,135 | ₩15,135 | -1.31% | 8천 |
|---|
| 2026.05.12 | ₩15,441 | ₩15,523 | ₩15,441 | ₩15,470 | +0.19% | 10.6만 |
|---|
| 2026.05.11 | ₩15,154 | ₩15,614 | ₩15,154 | ₩15,384 | +1.52% | 1.1만 |
|---|
| 2026.05.08 | ₩15,307 | ₩15,614 | ₩14,991 | ₩15,374 | +0.44% | 1.1만 |
|---|
| 2026.05.07 | ₩15,336 | ₩15,475 | ₩15,336 | ₩15,355 | +0.12% | 7.4천 |
|---|
| 2026.05.06 | ₩15,422 | ₩15,432 | ₩15,326 | ₩15,384 | -0.25% | 1.4만 |
|---|
| 2026.05.05 | ₩15,518 | ₩15,537 | ₩15,154 | ₩15,403 | -0.74% | 2.4만 |
|---|
| 2026.05.04 | ₩15,661 | ₩15,661 | ₩15,384 | ₩15,412 | -1.59% | 1.3만 |
|---|
| 2026.05.01 | ₩15,494 | ₩15,614 | ₩15,494 | ₩15,614 | +0.77% | 1.5만 |
|---|
| 2026.04.30 | ₩15,278 | ₩15,652 | ₩15,278 | ₩15,652 | +2.45% | 1.4만 |
|---|
| 2026.04.29 | ₩15,412 | ₩15,518 | ₩15,412 | ₩15,412 | 0.00% | 9.6천 |
|---|
| 2026.04.28 | ₩15,345 | ₩15,585 | ₩15,163 | ₩15,518 | +1.12% | 9.4천 |
|---|
| 2026.04.27 | ₩15,652 | ₩17,232 | ₩15,230 | ₩15,374 | -1.77% | 2만 |
|---|
| 2026.04.24 | ₩14,847 | ₩15,796 | ₩14,847 | ₩15,796 | +6.39% | 3.9천 |
|---|
| 2026.04.23 | ₩15,010 | ₩15,087 | ₩14,751 | ₩15,087 | +0.51% | 1.6만 |
|---|
| 2026.04.22 | ₩14,857 | ₩14,991 | ₩14,799 | ₩14,991 | +0.90% | 4.2만 |
|---|
| 2026.04.21 | ₩14,895 | ₩14,902 | ₩14,790 | ₩14,790 | -0.71% | 2.5만 |
|---|
| 2026.04.20 | ₩15,087 | ₩15,087 | ₩14,751 | ₩14,981 | -0.70% | 2.7만 |
|---|
| 2026.04.17 | ₩14,953 | ₩14,953 | ₩14,723 | ₩14,723 | -1.54% | 2.7천 |
|---|
| 2026.04.16 | ₩14,828 | ₩14,919 | ₩14,751 | ₩14,876 | +0.32% | 4.1천 |
|---|
| 2026.04.15 | ₩14,723 | ₩14,761 | ₩14,723 | ₩14,751 | +0.20% | 2.7천 |
|---|
| 2026.04.14 | ₩15,087 | ₩15,087 | ₩14,953 | ₩14,981 | -0.70% | 3.6천 |
|---|
| 2026.04.13 | ₩14,713 | ₩15,001 | ₩14,656 | ₩15,001 | +1.95% | 5.7천 |
|---|
| 2026.04.10 | ₩14,914 | ₩14,914 | ₩14,914 | ₩14,914 | 0.00% | 2.2천 |
|---|
| 2026.04.09 | ₩14,675 | ₩15,090 | ₩14,675 | ₩14,876 | +1.37% | 3.9천 |
|---|
| 2026.04.08 | ₩15,163 | ₩15,211 | ₩14,761 | ₩14,847 | -2.08% | 1.7만 |
|---|
| 2026.04.07 | ₩14,780 | ₩14,943 | ₩14,522 | ₩14,924 | +0.97% | 7.5천 |
|---|
| 2026.04.06 | ₩14,780 | ₩14,790 | ₩14,761 | ₩14,761 | -0.13% | 5천 |
|---|
| 2026.04.02 | ₩14,751 | ₩14,751 | ₩14,751 | ₩14,751 | 0.00% | 3.1천 |
|---|
| 2026.04.01 | ₩14,809 | ₩14,809 | ₩14,713 | ₩14,713 | -0.65% | 3.5천 |
|---|
| 2026.03.31 | ₩14,713 | ₩14,771 | ₩14,541 | ₩14,771 | +0.39% | 8천 |
|---|
| 2026.03.30 | ₩14,560 | ₩14,756 | ₩14,560 | ₩14,656 | +0.66% | 1.4만 |
|---|
| 2026.03.27 | ₩14,704 | ₩14,704 | ₩14,598 | ₩14,608 | -0.65% | 3.6천 |
|---|
| 2026.03.26 | ₩14,684 | ₩14,718 | ₩14,493 | ₩14,694 | +0.07% | 1.5만 |
|---|
| 2026.03.25 | ₩14,943 | ₩14,943 | ₩14,569 | ₩14,569 | -2.50% | 4.9천 |
|---|
| 2026.03.24 | ₩14,933 | ₩15,015 | ₩14,799 | ₩14,819 | -0.77% | 6.3천 |
|---|
| 2026.03.23 | ₩14,751 | ₩15,034 | ₩14,680 | ₩14,914 | +1.10% | 2.4만 |
|---|
| 2026.03.20 | ₩14,522 | ₩14,847 | ₩14,464 | ₩14,838 | +2.18% | 9.5만 |
|---|
| 2026.03.19 | ₩14,665 | ₩14,694 | ₩14,493 | ₩14,502 | -1.11% | 9.9천 |
|---|
| 2026.03.18 | ₩14,732 | ₩14,991 | ₩14,426 | ₩14,493 | -1.63% | 2.3만 |
|---|
| 2026.03.17 | ₩14,753 | ₩14,981 | ₩14,426 | ₩14,713 | -0.27% | 2만 |
|---|
| 2026.03.16 | ₩15,048 | ₩15,101 | ₩14,617 | ₩14,665 | -2.55% | 8.4만 |
|---|
| 2026.03.13 | ₩15,454 | ₩15,542 | ₩15,336 | ₩15,336 | -0.76% | 1만 |
|---|
| 2026.03.12 | ₩15,077 | ₩15,786 | ₩14,842 | ₩15,336 | +1.72% | 1.5만 |
|---|
| 2026.03.11 | ₩14,962 | ₩15,805 | ₩14,962 | ₩15,096 | +0.90% | 1.3만 |
|---|
| 2026.03.10 | ₩15,269 | ₩15,417 | ₩14,962 | ₩14,962 | -2.01% | 3.6천 |
|---|
| 2026.03.09 | ₩15,796 | ₩15,796 | ₩15,096 | ₩15,096 | -4.43% | 9.5천 |
|---|
| 2026.03.06 | ₩15,230 | ₩15,614 | ₩15,221 | ₩15,250 | +0.13% | 9.2천 |
|---|
| 2026.03.05 | ₩15,543 | ₩15,543 | ₩15,250 | ₩15,374 | -1.08% | 5천 |
|---|
| 2026.03.04 | ₩15,278 | ₩15,748 | ₩15,278 | ₩15,748 | +3.07% | 4.5천 |
|---|
| 2026.03.03 | ₩15,029 | ₩15,278 | ₩14,986 | ₩15,230 | +1.34% | 7.5천 |
|---|
| 2026.03.02 | ₩15,345 | ₩15,800 | ₩15,144 | ₩15,173 | -1.12% | 7.3천 |
|---|
| 2026.02.27 | ₩15,393 | ₩15,748 | ₩15,326 | ₩15,326 | -0.44% | 1.5만 |
|---|
| 2026.02.26 | ₩15,547 | ₩15,547 | ₩15,288 | ₩15,326 | -1.42% | 8천 |
|---|
| 2026.02.25 | ₩14,925 | ₩15,460 | ₩14,884 | ₩15,326 | +2.69% | 3.6만 |
|---|
| 2026.02.24 | ₩14,550 | ₩15,192 | ₩14,474 | ₩15,192 | +4.41% | 4.8만 |
|---|
| 2026.02.23 | ₩14,608 | ₩14,742 | ₩14,407 | ₩14,483 | -0.85% | 1.7만 |
|---|
| 2026.02.20 | ₩14,704 | ₩14,713 | ₩14,464 | ₩14,493 | -1.43% | 1.4만 |
|---|
| 2026.02.19 | ₩14,435 | ₩14,756 | ₩14,435 | ₩14,713 | +1.92% | 1.7만 |
|---|
| 2026.02.18 | ₩14,962 | ₩15,048 | ₩14,454 | ₩14,598 | -2.43% | 1만 |
|---|
| 2026.02.17 | ₩14,914 | ₩15,072 | ₩14,828 | ₩14,991 | +0.51% | 1만 |
|---|
| 2026.02.13 | ₩14,962 | ₩15,154 | ₩14,632 | ₩14,819 | -0.96% | 1.7만 |
|---|
| 2026.02.12 | ₩14,493 | ₩14,790 | ₩13,746 | ₩14,704 | +1.45% | 4.2만 |
|---|
| 2026.02.11 | ₩13,516 | ₩15,460 | ₩13,487 | ₩14,493 | +7.23% | 23.4만 |
|---|
| 2026.02.10 | ₩11,878 | ₩12,069 | ₩11,581 | ₩11,705 | -1.45% | 2.8만 |
|---|
| 2026.02.09 | ₩12,146 | ₩12,251 | ₩11,638 | ₩11,638 | -4.18% | 1.2만 |
|---|
| 2026.02.06 | ₩12,232 | ₩12,309 | ₩12,213 | ₩12,213 | -0.16% | 6.7천 |
|---|
| 2026.02.05 | ₩12,213 | ₩12,481 | ₩12,112 | ₩12,251 | +0.31% | 1.4만 |
|---|
| 2026.02.04 | ₩11,495 | ₩12,301 | ₩11,495 | ₩12,261 | +6.67% | 1.7만 |
|---|
| 2026.02.03 | ₩10,776 | ₩11,466 | ₩10,776 | ₩11,399 | +5.78% | 2.2만 |
|---|
| 2026.02.02 | ₩11,107 | ₩11,428 | ₩11,107 | ₩11,428 | +2.89% | 5.7천 |
|---|
| 2026.01.30 | ₩11,408 | ₩11,408 | ₩11,150 | ₩11,150 | -2.27% | 5.7천 |
|---|
| 2026.01.29 | ₩11,357 | ₩11,456 | ₩11,351 | ₩11,399 | +0.37% | 9.8천 |
|---|
| 2026.01.28 | ₩11,504 | ₩11,658 | ₩11,207 | ₩11,380 | -1.08% | 1.1만 |
|---|
| 2026.01.27 | ₩11,859 | ₩11,907 | ₩11,504 | ₩11,677 | -1.53% | 9.6천 |
|---|
| 2026.01.26 | ₩11,974 | ₩11,974 | ₩11,820 | ₩11,820 | -1.28% | 2.2천 |
|---|
| 2026.01.23 | ₩11,916 | ₩11,959 | ₩11,763 | ₩11,763 | -1.29% | 2.4천 |
|---|
| 2026.01.22 | ₩11,447 | ₩12,069 | ₩11,438 | ₩11,983 | +4.69% | 1.5만 |
|---|
| 2026.01.21 | ₩11,346 | ₩11,686 | ₩11,282 | ₩11,562 | +1.90% | 1.9만 |
|---|
| 2026.01.20 | ₩11,092 | ₩11,370 | ₩11,016 | ₩11,179 | +0.78% | 7.3천 |
|---|
| 2026.01.16 | ₩11,552 | ₩11,552 | ₩11,236 | ₩11,236 | -2.74% | 8.7천 |
|---|
| 2026.01.15 | ₩11,121 | ₩11,495 | ₩11,121 | ₩11,485 | +3.27% | 1.8만 |
|---|
| 2026.01.14 | ₩11,437 | ₩11,495 | ₩11,226 | ₩11,255 | -1.59% | 1.4만 |
|---|
| 2026.01.13 | ₩11,495 | ₩11,495 | ₩11,428 | ₩11,437 | -0.50% | 8.8천 |
|---|
| 2026.01.12 | ₩11,590 | ₩11,590 | ₩11,466 | ₩11,485 | -0.91% | 3.4천 |
|---|
| 2026.01.09 | ₩11,399 | ₩11,399 | ₩11,399 | ₩11,399 | 0.00% | 3.2천 |
|---|
| 2026.01.08 | ₩11,073 | ₩11,590 | ₩11,073 | ₩11,504 | +3.89% | 7천 |
|---|
| 2026.01.07 | ₩11,495 | ₩11,495 | ₩11,222 | ₩11,274 | -1.92% | 9.8천 |
|---|
| 2026.01.06 | ₩11,504 | ₩11,589 | ₩11,399 | ₩11,485 | -0.17% | 1.1만 |
|---|
| 2026.01.05 | ₩11,495 | ₩11,725 | ₩11,480 | ₩11,504 | +0.08% | 8.8천 |
|---|
| 2026.01.02 | ₩11,772 | ₩11,916 | ₩11,476 | ₩11,476 | -2.52% | 6.1천 |
|---|
| 2025.12.31 | ₩11,658 | ₩11,658 | ₩11,399 | ₩11,514 | -1.23% | 8천 |
|---|
| 2025.12.30 | ₩11,945 | ₩11,945 | ₩11,504 | ₩11,696 | -2.09% | 8.2천 |
|---|
| 2025.12.29 | ₩11,926 | ₩11,945 | ₩11,667 | ₩11,926 | 0.00% | 1.2만 |
|---|
| 2025.12.26 | ₩11,609 | ₩11,811 | ₩11,327 | ₩11,811 | +1.74% | 1.6만 |
|---|
| 2025.12.24 | ₩11,241 | ₩11,935 | ₩11,241 | ₩11,686 | +3.96% | 5.6천 |
|---|
| 2025.12.23 | ₩11,686 | ₩11,777 | ₩11,514 | ₩11,600 | -0.74% | 7.1천 |
|---|
| 2025.12.22 | ₩11,830 | ₩11,830 | ₩11,495 | ₩11,590 | -2.02% | 4.6천 |
|---|
| 2025.12.19 | ₩11,820 | ₩11,849 | ₩11,533 | ₩11,849 | +0.24% | 2.2만 |
|---|
| 2025.12.18 | ₩11,734 | ₩11,945 | ₩11,495 | ₩11,839 | +0.90% | 9.1천 |
|---|
| 2025.12.17 | ₩11,868 | ₩12,127 | ₩11,839 | ₩11,935 | +0.56% | 1.5만 |
|---|
| 2025.12.16 | ₩11,782 | ₩12,021 | ₩11,782 | ₩11,974 | +1.63% | 1.8만 |
|---|
| 2025.12.15 | ₩11,313 | ₩11,782 | ₩11,313 | ₩11,782 | +4.15% | 1.1만 |
|---|
| 2025.12.12 | ₩11,495 | ₩11,859 | ₩11,495 | ₩11,792 | +2.58% | 2.5만 |
|---|
| 2025.12.11 | ₩11,383 | ₩11,926 | ₩11,255 | ₩11,466 | +0.73% | 2.9만 |
|---|
| 2025.12.10 | ₩11,399 | ₩11,734 | ₩10,958 | ₩11,313 | -0.76% | 4.1만 |
|---|
| 2025.12.09 | ₩11,201 | ₩11,495 | ₩11,201 | ₩11,447 | +2.20% | 2.5만 |
|---|
| 2025.12.08 | ₩11,437 | ₩11,437 | ₩11,399 | ₩11,399 | -0.34% | 2.9천 |
|---|
| 2025.12.05 | ₩11,351 | ₩11,351 | ₩11,073 | ₩11,169 | -1.60% | 7.7천 |
|---|
| 2025.12.04 | ₩10,822 | ₩11,150 | ₩10,702 | ₩11,150 | +3.03% | 1.5만 |
|---|
| 2025.12.03 | ₩10,594 | ₩10,805 | ₩10,585 | ₩10,776 | +1.72% | 1.7만 |
|---|
| 2025.12.02 | ₩10,585 | ₩10,585 | ₩10,403 | ₩10,403 | -1.72% | 5.2천 |
|---|
| 2025.12.01 | ₩10,520 | ₩10,652 | ₩10,520 | ₩10,566 | +0.44% | 3.8천 |
|---|
| 2025.11.28 | ₩10,431 | ₩10,431 | ₩10,431 | ₩10,431 | 0.00% | 2.7천 |
|---|
| 2025.11.26 | ₩10,058 | ₩10,575 | ₩9,885 | ₩10,575 | +5.14% | 2.1만 |
|---|
| 2025.11.25 | ₩10,163 | ₩10,364 | ₩9,972 | ₩10,364 | +1.98% | 6천 |
|---|
| 2025.11.24 | ₩9,794 | ₩9,962 | ₩9,780 | ₩9,952 | +1.61% | 6.4천 |
|---|
| 2025.11.21 | ₩9,541 | ₩10,173 | ₩9,541 | ₩10,173 | +6.63% | 1.8만 |
|---|
| 2025.11.20 | ₩9,465 | ₩9,569 | ₩9,465 | ₩9,541 | +0.80% | 1.2만 |
|---|
| 2025.11.19 | ₩9,244 | ₩9,454 | ₩9,110 | ₩9,349 | +1.14% | 1.5만 |
|---|
| 2025.11.18 | ₩9,403 | ₩9,483 | ₩9,320 | ₩9,378 | -0.26% | 4.9천 |
|---|
| 2025.11.17 | ₩9,488 | ₩9,560 | ₩9,378 | ₩9,426 | -0.66% | 8.8천 |
|---|
| 2025.11.14 | ₩9,248 | ₩9,474 | ₩9,244 | ₩9,416 | +1.81% | 9.6천 |
|---|
| 2025.11.13 | ₩9,110 | ₩9,445 | ₩9,110 | ₩9,378 | +2.94% | 9.6천 |
|---|
| 2025.11.12 | ₩9,416 | ₩9,464 | ₩9,253 | ₩9,292 | -1.32% | 8.7천 |
|---|
| 2025.11.11 | ₩9,234 | ₩9,512 | ₩9,234 | ₩9,378 | +1.56% | 5.9천 |
|---|
| 2025.11.10 | ₩9,397 | ₩9,493 | ₩9,244 | ₩9,244 | -1.63% | 3.9천 |
|---|
| 2025.11.07 | ₩9,301 | ₩9,301 | ₩9,110 | ₩9,292 | -0.10% | 7.1천 |
|---|
| 2025.11.06 | ₩9,406 | ₩9,464 | ₩9,253 | ₩9,301 | -1.12% | 1.5만 |
|---|
| 2025.11.05 | ₩9,349 | ₩9,349 | ₩9,014 | ₩9,339 | -0.10% | 3만 |
|---|
| 2025.11.04 | ₩9,474 | ₩9,596 | ₩9,349 | ₩9,359 | -1.21% | 1.6만 |
|---|
| 2025.11.03 | ₩9,474 | ₩9,628 | ₩9,378 | ₩9,569 | +1.01% | 8.7천 |
|---|
| 2025.10.31 | ₩9,569 | ₩9,569 | ₩9,397 | ₩9,569 | 0.00% | 8.1천 |
|---|
| 2025.10.30 | ₩9,435 | ₩9,588 | ₩9,330 | ₩9,579 | +1.52% | 1.2만 |
|---|
| 2025.10.29 | ₩9,435 | ₩9,982 | ₩9,435 | ₩9,617 | +1.93% | 2.1만 |
|---|
| 2025.10.28 | ₩9,292 | ₩9,561 | ₩9,196 | ₩9,215 | -0.82% | 2.9만 |
|---|
| 2025.10.27 | ₩9,675 | ₩9,675 | ₩9,339 | ₩9,406 | -2.77% | 1.6만 |
|---|
| 2025.10.24 | ₩10,042 | ₩10,106 | ₩9,608 | ₩9,651 | -3.89% | 9.5천 |
|---|
| 2025.10.23 | ₩10,058 | ₩10,058 | ₩9,828 | ₩9,952 | -1.05% | 1만 |
|---|
| 2025.10.22 | ₩10,278 | ₩10,278 | ₩9,809 | ₩10,106 | -1.68% | 7.1천 |
|---|
| 2025.10.21 | ₩10,058 | ₩10,240 | ₩9,905 | ₩9,905 | -1.52% | 3.8천 |
|---|
| 2025.10.20 | ₩10,127 | ₩10,202 | ₩9,933 | ₩10,058 | -0.68% | 6.1천 |
|---|
| 2025.10.17 | ₩9,924 | ₩10,144 | ₩9,866 | ₩9,876 | -0.48% | 1.1만 |
|---|
| 2025.10.16 | ₩10,393 | ₩10,585 | ₩9,895 | ₩9,895 | -4.79% | 2.6만 |
|---|
| 2025.10.15 | ₩10,786 | ₩10,786 | ₩10,498 | ₩10,537 | -2.31% | 2.1만 |
|---|
| 2025.10.14 | ₩10,958 | ₩11,016 | ₩10,661 | ₩10,661 | -2.71% | 1.4만 |
|---|
| 2025.10.13 | ₩10,997 | ₩10,997 | ₩10,872 | ₩10,968 | -0.26% | 2만 |
|---|
| 2025.10.10 | ₩11,054 | ₩11,112 | ₩10,891 | ₩10,901 | -1.39% | 7천 |
|---|