시장 데이터를 불러오는 중
전체 종목
River City Bank - Common stock 과거 주가
River City Bank - Common stock · RCBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
River City Bank - Common stock · RCBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,669 | ₩73,937 | ₩72,945 | ₩73,723 | +0.07% | 6만 |
| 2026.10.08 | ₩73,589 | ₩73,750 | ₩72,382 | ₩73,347 | -0.33% | 6.4만 |
| 2026.10.07 | ₩73,200 | ₩73,763 | ₩71,845 | ₩73,280 | +0.11% | 4.6만 |
| 2026.10.06 | ₩73,387 | ₩74,420 | ₩72,315 | ₩73,347 | -0.05% | 3.6만 |
| 2026.10.05 | ₩73,039 | ₩74,782 | ₩72,409 | ₩73,012 | -0.04% | 16.1만 |
| 2026.10.02 | ₩70,236 | ₩73,106 | ₩70,236 | ₩72,637 | +3.42% | 4.7만 |
| 2026.10.01 | ₩68,386 | ₩70,893 | ₩68,252 | ₩70,183 | +2.63% | 14.4만 |
| 2026.09.30 | ₩68,882 | ₩69,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,654 |
| -0.33% |
| 13.6만 |
| 2026.09.29 | ₩67,689 | ₩69,271 | ₩67,233 | ₩69,164 | +2.18% | 12만 |
|---|
| 2026.09.28 | ₩68,708 | ₩68,721 | ₩67,394 | ₩67,823 | -1.29% | 5.7만 |
|---|
| 2026.09.25 | ₩67,581 | ₩69,056 | ₩67,353 | ₩68,493 | +1.35% | 6.2만 |
|---|
| 2026.09.24 | ₩68,145 | ₩68,520 | ₩67,461 | ₩67,742 | -0.59% | 7.9만 |
|---|
| 2026.09.23 | ₩69,660 | ₩69,660 | ₩68,359 | ₩68,413 | -1.79% | 13.6만 |
|---|
| 2026.09.22 | ₩70,652 | ₩70,853 | ₩69,190 | ₩69,351 | -1.84% | 10.3만 |
|---|
| 2026.09.21 | ₩70,290 | ₩71,121 | ₩69,392 | ₩70,545 | +0.36% | 11.6만 |
|---|
| 2026.09.18 | ₩70,800 | ₩71,376 | ₩68,332 | ₩70,290 | -0.72% | 38.5만 |
|---|
| 2026.09.17 | ₩70,934 | ₩71,912 | ₩70,330 | ₩71,027 | +0.13% | 8.1만 |
|---|
| 2026.09.16 | ₩70,826 | ₩72,663 | ₩69,606 | ₩70,732 | -0.13% | 12.2만 |
|---|
| 2026.09.15 | ₩70,317 | ₩71,403 | ₩70,317 | ₩71,309 | +1.41% | 8.2만 |
|---|
| 2026.09.14 | ₩69,780 | ₩71,229 | ₩69,579 | ₩70,800 | +1.46% | 7.5만 |
|---|
| 2026.09.11 | ₩70,679 | ₩70,800 | ₩68,667 | ₩70,049 | -0.89% | 9.4만 |
|---|
| 2026.09.10 | ₩70,800 | ₩71,068 | ₩70,370 | ₩70,652 | -0.21% | 6.6만 |
|---|
| 2026.09.09 | ₩70,987 | ₩71,671 | ₩70,236 | ₩70,464 | -0.74% | 6.2만 |
|---|
| 2026.09.08 | ₩71,336 | ₩73,589 | ₩70,437 | ₩71,068 | -0.38% | 9.7만 |
|---|
| 2026.09.04 | ₩70,062 | ₩71,483 | ₩70,062 | ₩71,121 | +1.51% | 8.5만 |
|---|
| 2026.09.03 | ₩69,995 | ₩69,995 | ₩64,430 | ₩69,807 | -0.27% | 3.6만 |
|---|
| 2026.09.02 | ₩68,426 | ₩71,711 | ₩67,581 | ₩69,915 | +2.18% | 6.7만 |
|---|
| 2026.09.01 | ₩68,466 | ₩69,579 | ₩66,361 | ₩68,882 | +0.61% | 9.8만 |
|---|
| 2026.08.31 | ₩67,782 | ₩68,600 | ₩67,045 | ₩68,600 | +1.21% | 4.2만 |
|---|
| 2026.08.28 | ₩67,233 | ₩68,359 | ₩66,173 | ₩68,212 | +1.46% | 3.7만 |
|---|
| 2026.08.27 | ₩67,085 | ₩67,367 | ₩65,811 | ₩66,790 | -0.44% | 3.8만 |
|---|
| 2026.08.26 | ₩66,616 | ₩67,300 | ₩66,375 | ₩67,085 | +0.70% | 2.1만 |
|---|
| 2026.08.25 | ₩66,428 | ₩66,428 | ₩65,490 | ₩66,375 | -0.08% | 2.1만 |
|---|
| 2026.08.24 | ₩67,058 | ₩67,058 | ₩66,039 | ₩66,173 | -1.32% | 6.3천 |
|---|
| 2026.08.21 | ₩65,409 | ₩66,214 | ₩64,967 | ₩65,758 | +0.53% | 1.3만 |
|---|
| 2026.08.20 | ₩64,591 | ₩65,811 | ₩64,363 | ₩65,409 | +1.27% | 1.3만 |
|---|
| 2026.08.19 | ₩64,886 | ₩64,900 | ₩64,028 | ₩64,591 | -0.45% | 1.4만 |
|---|
| 2026.08.18 | ₩63,974 | ₩65,007 | ₩63,827 | ₩64,886 | +1.43% | 2.1만 |
|---|
| 2026.08.17 | ₩63,693 | ₩64,149 | ₩63,693 | ₩64,149 | +0.72% | 1.1만 |
|---|
| 2026.08.14 | ₩63,197 | ₩64,283 | ₩63,063 | ₩63,907 | +1.12% | 2.8만 |
|---|
| 2026.08.13 | ₩63,358 | ₩63,787 | ₩63,317 | ₩63,693 | +0.53% | 3만 |
|---|
| 2026.08.12 | ₩63,036 | ₩63,411 | ₩63,036 | ₩63,277 | +0.38% | 1.4만 |
|---|
| 2026.08.11 | ₩63,022 | ₩63,277 | ₩62,473 | ₩63,277 | +0.40% | 3.7만 |
|---|
| 2026.08.10 | ₩63,022 | ₩63,693 | ₩62,137 | ₩63,130 | +0.17% | 10.1만 |
|---|
| 2026.08.07 | ₩62,768 | ₩63,290 | ₩62,151 | ₩63,022 | +0.41% | 11.5만 |
|---|
| 2026.08.06 | ₩60,341 | ₩63,223 | ₩60,341 | ₩62,754 | +4.00% | 54.3만 |
|---|
| 2026.08.05 | ₩64,658 | ₩67,032 | ₩64,658 | ₩66,442 | +2.76% | 1.3천 |
|---|
| 2026.08.04 | ₩64,806 | ₩64,806 | ₩64,377 | ₩64,658 | -0.23% | 300 |
|---|
| 2026.08.03 | ₩63,827 | ₩64,846 | ₩63,827 | ₩64,846 | +1.60% | 100 |
|---|
| 2026.07.31 | ₩64,363 | ₩64,363 | ₩64,363 | ₩64,363 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩64,015 | ₩64,363 | ₩64,015 | ₩64,363 | +0.54% | 1.1천 |
|---|
| 2026.07.29 | ₩64,296 | ₩64,296 | ₩63,277 | ₩63,277 | -1.58% | 400 |
|---|
| 2026.07.28 | ₩63,733 | ₩63,733 | ₩63,733 | ₩63,733 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩63,626 | ₩64,229 | ₩62,700 | ₩64,229 | +0.95% | 2.1천 |
|---|
| 2026.07.24 | ₩60,810 | ₩64,323 | ₩60,810 | ₩64,323 | +5.78% | 1.3천 |
|---|
| 2026.07.23 | ₩60,676 | ₩60,703 | ₩60,086 | ₩60,703 | +0.04% | 5.4천 |
|---|
| 2026.07.22 | ₩60,260 | ₩60,341 | ₩60,260 | ₩60,341 | +0.13% | 4천 |
|---|
| 2026.07.21 | ₩59,777 | ₩59,777 | ₩59,683 | ₩59,683 | -0.16% | 700 |
|---|
| 2026.07.20 | ₩60,005 | ₩60,005 | ₩59,670 | ₩59,670 | -0.56% | 1.6천 |
|---|
| 2026.07.17 | ₩59,670 | ₩60,005 | ₩59,268 | ₩60,005 | +0.56% | 2.2천 |
|---|
| 2026.07.16 | ₩59,268 | ₩60,072 | ₩59,268 | ₩60,005 | +1.24% | 3.9천 |
|---|
| 2026.07.15 | ₩59,000 | ₩59,000 | ₩59,000 | ₩59,000 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩59,000 | ₩59,000 | ₩59,000 | ₩59,000 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩58,986 | ₩59,134 | ₩58,986 | ₩59,000 | +0.02% | 600 |
|---|
| 2026.07.10 | ₩58,866 | ₩58,866 | ₩58,866 | ₩58,866 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩58,798 | ₩58,866 | ₩58,798 | ₩58,866 | +0.11% | 1.7천 |
|---|
| 2026.07.08 | ₩58,329 | ₩58,530 | ₩58,329 | ₩58,530 | +0.34% | 1.7천 |
|---|
| 2026.07.07 | ₩58,195 | ₩58,530 | ₩58,195 | ₩58,195 | 0.00% | 4.5천 |
|---|
| 2026.07.06 | ₩57,323 | ₩57,323 | ₩57,323 | ₩57,323 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩57,323 | ₩57,323 | ₩57,323 | ₩57,323 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩57,323 | ₩57,323 | ₩57,323 | ₩57,323 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩57,323 | ₩57,323 | ₩57,323 | ₩57,323 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩57,323 | ₩57,323 | ₩57,323 | ₩57,323 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩57,659 | ₩58,597 | ₩57,659 | ₩58,597 | +1.63% | 1.5천 |
|---|
| 2026.06.25 | ₩58,262 | ₩58,262 | ₩58,262 | ₩58,262 | 0.00% | 1.5천 |
|---|
| 2026.06.24 | ₩57,927 | ₩57,927 | ₩57,927 | ₩57,927 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩57,927 | ₩57,927 | ₩57,927 | ₩57,927 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩57,927 | ₩57,927 | ₩57,927 | ₩57,927 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩57,927 | ₩57,927 | ₩57,927 | ₩57,927 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩57,927 | ₩57,927 | ₩57,927 | ₩57,927 | 0.00% | 1.4천 |
|---|
| 2026.06.16 | ₩57,927 | ₩57,927 | ₩57,927 | ₩57,927 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩57,659 | ₩57,994 | ₩57,659 | ₩57,994 | +0.58% | 500 |
|---|
| 2026.06.12 | ₩57,256 | ₩57,645 | ₩57,256 | ₩57,645 | +0.68% | 2천 |
|---|
| 2026.06.11 | ₩56,318 | ₩56,988 | ₩56,318 | ₩56,988 | +1.19% | 7.2천 |
|---|
| 2026.06.10 | ₩55,916 | ₩56,318 | ₩55,916 | ₩56,184 | +0.48% | 3.3천 |
|---|
| 2026.06.09 | ₩55,795 | ₩55,795 | ₩55,795 | ₩55,795 | 0.00% | 500 |
|---|
| 2026.06.08 | ₩55,916 | ₩55,916 | ₩55,916 | ₩55,916 | 0.00% | 3.2천 |
|---|
| 2026.06.05 | ₩55,647 | ₩55,647 | ₩55,647 | ₩55,647 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩55,513 | ₩55,647 | ₩55,513 | ₩55,647 | +0.24% | 1.7천 |
|---|
| 2026.06.03 | ₩55,513 | ₩55,513 | ₩55,513 | ₩55,513 | 0.00% | 5.4천 |
|---|
| 2026.06.02 | ₩55,312 | ₩55,312 | ₩55,312 | ₩55,312 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩55,031 | ₩55,312 | ₩54,977 | ₩55,312 | +0.51% | 3.7천 |
|---|
| 2026.05.29 | ₩55,178 | ₩55,312 | ₩55,031 | ₩55,312 | +0.24% | 1.2천 |
|---|
| 2026.05.28 | ₩55,312 | ₩55,312 | ₩55,312 | ₩55,312 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩55,339 | ₩55,339 | ₩55,178 | ₩55,178 | -0.29% | 2.3천 |
|---|
| 2026.05.26 | ₩54,977 | ₩55,312 | ₩54,977 | ₩55,312 | +0.61% | 100 |
|---|
| 2026.05.22 | ₩55,245 | ₩55,245 | ₩55,245 | ₩55,245 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩55,245 | ₩55,245 | ₩55,245 | ₩55,245 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩55,245 | ₩55,245 | ₩54,642 | ₩55,245 | 0.00% | 2.3천 |
|---|
| 2026.05.19 | ₩54,910 | ₩54,910 | ₩54,910 | ₩54,910 | 0.00% | 1.6천 |
|---|
| 2026.05.18 | ₩54,977 | ₩54,977 | ₩54,977 | ₩54,977 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩55,272 | ₩55,272 | ₩54,963 | ₩54,963 | -0.56% | 600 |
|---|
| 2026.05.14 | ₩54,977 | ₩54,977 | ₩54,977 | ₩54,977 | 0.00% | 15.3만 |
|---|
| 2026.05.13 | ₩55,312 | ₩55,312 | ₩55,312 | ₩55,312 | 0.00% | 5천 |
|---|
| 2026.05.12 | ₩55,272 | ₩55,379 | ₩55,272 | ₩55,379 | +0.19% | 700 |
|---|
| 2026.05.11 | ₩55,379 | ₩55,379 | ₩55,379 | ₩55,379 | 0.00% | 5.5천 |
|---|
| 2026.05.08 | ₩55,513 | ₩55,513 | ₩55,513 | ₩55,513 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩55,513 | ₩55,513 | ₩55,513 | ₩55,513 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩55,258 | ₩55,513 | ₩55,258 | ₩55,513 | +0.46% | 2.1천 |
|---|
| 2026.05.05 | ₩55,272 | ₩55,513 | ₩55,258 | ₩55,258 | -0.02% | 200 |
|---|
| 2026.05.04 | ₩55,366 | ₩55,366 | ₩55,366 | ₩55,366 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩55,245 | ₩55,513 | ₩55,245 | ₩55,513 | +0.49% | 6천 |
|---|
| 2026.04.30 | ₩54,575 | ₩54,977 | ₩54,575 | ₩54,977 | +0.74% | 3.1천 |
|---|
| 2026.04.29 | ₩54,977 | ₩54,977 | ₩54,977 | ₩54,977 | 0.00% | 1.7천 |
|---|
| 2026.04.28 | ₩54,977 | ₩54,977 | ₩54,977 | ₩54,977 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩54,977 | ₩54,977 | ₩54,977 | ₩54,977 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩54,628 | ₩54,843 | ₩54,628 | ₩54,843 | +0.39% | 100 |
|---|
| 2026.04.23 | ₩54,843 | ₩55,232 | ₩54,575 | ₩55,232 | +0.71% | 1.8천 |
|---|
| 2026.04.22 | ₩54,870 | ₩54,870 | ₩54,494 | ₩54,494 | -0.68% | 100 |
|---|
| 2026.04.21 | ₩54,977 | ₩54,977 | ₩54,977 | ₩54,977 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩54,709 | ₩55,245 | ₩54,508 | ₩55,245 | +0.98% | 1.4천 |
|---|
| 2026.04.17 | ₩55,513 | ₩55,513 | ₩54,508 | ₩55,245 | -0.48% | 1천 |
|---|
| 2026.04.16 | ₩54,977 | ₩54,977 | ₩54,508 | ₩54,508 | -0.85% | 400 |
|---|
| 2026.04.15 | ₩54,789 | ₩54,789 | ₩54,789 | ₩54,789 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩54,977 | ₩54,977 | ₩54,373 | ₩54,789 | -0.34% | 3.3천 |
|---|
| 2026.04.13 | ₩55,647 | ₩55,647 | ₩54,977 | ₩55,178 | -0.84% | 800 |
|---|
| 2026.04.10 | ₩56,318 | ₩56,586 | ₩56,318 | ₩56,586 | +0.48% | 300 |
|---|
| 2026.04.09 | ₩55,808 | ₩55,808 | ₩55,808 | ₩55,808 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩55,808 | ₩55,808 | ₩55,808 | ₩55,808 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩55,781 | ₩55,781 | ₩55,781 | ₩55,781 | 0.00% | 4.6천 |
|---|
| 2026.04.06 | ₩55,795 | ₩55,848 | ₩55,795 | ₩55,808 | +0.02% | 100 |
|---|
| 2026.04.02 | ₩55,916 | ₩55,916 | ₩55,916 | ₩55,916 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩56,318 | ₩56,318 | ₩55,983 | ₩56,117 | -0.36% | 300 |
|---|
| 2026.03.31 | ₩56,318 | ₩56,318 | ₩56,318 | ₩56,318 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩56,452 | ₩56,452 | ₩56,318 | ₩56,318 | -0.24% | 500 |
|---|
| 2026.03.27 | ₩56,452 | ₩56,452 | ₩56,452 | ₩56,452 | 0.00% | 4천 |
|---|
| 2026.03.26 | ₩56,492 | ₩56,492 | ₩56,452 | ₩56,452 | -0.07% | 1만 |
|---|
| 2026.03.25 | ₩56,519 | ₩56,519 | ₩56,519 | ₩56,519 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩56,653 | ₩56,653 | ₩56,318 | ₩56,519 | -0.24% | 1.4천 |
|---|
| 2026.03.23 | ₩56,331 | ₩56,465 | ₩56,318 | ₩56,412 | +0.14% | 2.1천 |
|---|
| 2026.03.20 | ₩56,452 | ₩56,452 | ₩56,452 | ₩56,452 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩56,653 | ₩56,653 | ₩56,318 | ₩56,452 | -0.36% | 200 |
|---|
| 2026.03.18 | ₩56,653 | ₩56,653 | ₩56,452 | ₩56,452 | -0.36% | 100 |
|---|
| 2026.03.17 | ₩56,720 | ₩56,720 | ₩56,720 | ₩56,720 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩56,787 | ₩56,787 | ₩56,720 | ₩56,720 | -0.12% | 100 |
|---|
| 2026.03.13 | ₩56,988 | ₩56,988 | ₩56,693 | ₩56,787 | -0.35% | 100 |
|---|
| 2026.03.12 | ₩56,988 | ₩56,988 | ₩56,988 | ₩56,988 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩57,860 | ₩57,860 | ₩56,452 | ₩57,256 | -1.04% | 400 |
|---|
| 2026.03.10 | ₩57,659 | ₩57,913 | ₩57,659 | ₩57,900 | +0.42% | 100 |
|---|
| 2026.03.09 | ₩58,530 | ₩58,530 | ₩57,726 | ₩57,927 | -1.03% | 200 |
|---|
| 2026.03.06 | ₩58,664 | ₩58,664 | ₩58,664 | ₩58,664 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩58,933 | ₩58,933 | ₩58,933 | ₩58,933 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩58,973 | ₩58,973 | ₩58,973 | ₩58,973 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩59,308 | ₩59,308 | ₩57,645 | ₩58,973 | -0.57% | 600 |
|---|
| 2026.03.02 | ₩59,456 | ₩59,456 | ₩58,664 | ₩58,664 | -1.33% | 2.9천 |
|---|
| 2026.02.27 | ₩59,536 | ₩60,206 | ₩59,536 | ₩59,576 | +0.07% | 600 |
|---|
| 2026.02.26 | ₩60,206 | ₩60,206 | ₩60,206 | ₩60,206 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩59,442 | ₩59,442 | ₩59,442 | ₩59,442 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩60,341 | ₩60,341 | ₩60,072 | ₩60,206 | -0.22% | 2.6천 |
|---|
| 2026.02.23 | ₩61,078 | ₩61,078 | ₩60,890 | ₩60,890 | -0.31% | 100 |
|---|
| 2026.02.20 | ₩60,341 | ₩60,341 | ₩60,341 | ₩60,341 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩60,341 | ₩60,341 | ₩60,341 | ₩60,341 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩59,670 | ₩60,810 | ₩59,670 | ₩60,341 | +1.12% | 6.4천 |
|---|
| 2026.02.17 | ₩59,093 | ₩59,388 | ₩59,093 | ₩59,388 | +0.50% | 1.4만 |
|---|
| 2026.02.13 | ₩60,475 | ₩60,475 | ₩60,341 | ₩60,341 | -0.22% | 1.7천 |
|---|
| 2026.02.12 | ₩59,737 | ₩59,737 | ₩59,737 | ₩59,737 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩60,153 | ₩60,153 | ₩60,153 | ₩60,153 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩60,153 | ₩60,153 | ₩60,153 | ₩60,153 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩60,341 | ₩60,984 | ₩60,341 | ₩60,341 | 0.00% | 400 |
|---|
| 2026.02.06 | ₩59,067 | ₩59,067 | ₩59,067 | ₩59,067 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩59,536 | ₩59,536 | ₩59,536 | ₩59,536 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩59,120 | ₩59,120 | ₩59,120 | ₩59,120 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩59,067 | ₩59,657 | ₩59,067 | ₩59,657 | +1.00% | 600 |
|---|
| 2026.02.02 | ₩59,013 | ₩59,174 | ₩59,013 | ₩59,174 | +0.27% | 500 |
|---|
| 2026.01.30 | ₩57,806 | ₩58,276 | ₩57,806 | ₩58,276 | +0.81% | 400 |
|---|
| 2026.01.29 | ₩57,659 | ₩57,659 | ₩57,659 | ₩57,659 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩57,659 | ₩57,659 | ₩57,659 | ₩57,659 | 0.00% | 2천 |
|---|
| 2026.01.27 | ₩57,994 | ₩57,994 | ₩57,994 | ₩57,994 | 0.00% | 500 |
|---|
| 2026.01.26 | ₩58,329 | ₩58,329 | ₩57,002 | ₩57,002 | -2.28% | 700 |
|---|
| 2026.01.23 | ₩57,820 | ₩57,820 | ₩57,820 | ₩57,820 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩57,659 | ₩58,329 | ₩57,659 | ₩57,820 | +0.28% | 1천 |
|---|
| 2026.01.21 | ₩58,262 | ₩58,262 | ₩58,262 | ₩58,262 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩56,546 | ₩58,329 | ₩56,546 | ₩56,720 | +0.31% | 100 |
|---|
| 2026.01.16 | ₩56,452 | ₩56,452 | ₩56,452 | ₩56,452 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩56,546 | ₩56,546 | ₩56,452 | ₩56,452 | -0.17% | 100 |
|---|
| 2026.01.14 | ₩57,645 | ₩57,645 | ₩57,645 | ₩57,645 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩56,452 | ₩57,645 | ₩56,452 | ₩57,645 | +2.11% | 600 |
|---|
| 2026.01.12 | ₩56,452 | ₩59,657 | ₩56,452 | ₩56,452 | 0.00% | 400 |
|---|
| 2026.01.09 | ₩56,948 | ₩56,948 | ₩56,948 | ₩56,948 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩56,318 | ₩56,988 | ₩56,318 | ₩56,988 | +1.19% | 600 |
|---|
| 2026.01.07 | ₩57,189 | ₩57,189 | ₩56,318 | ₩56,988 | -0.35% | 100 |
|---|
| 2026.01.06 | ₩56,331 | ₩57,189 | ₩56,318 | ₩57,189 | +1.52% | 1천 |
|---|
| 2026.01.05 | ₩57,659 | ₩57,659 | ₩56,331 | ₩56,331 | -2.30% | 100 |
|---|
| 2026.01.02 | ₩56,090 | ₩58,329 | ₩56,090 | ₩57,659 | +2.80% | 100 |
|---|
| 2025.12.31 | ₩60,783 | ₩60,783 | ₩58,638 | ₩58,839 | -3.20% | 100 |
|---|
| 2025.12.30 | ₩59,026 | ₩59,026 | ₩57,739 | ₩57,994 | -1.75% | 9.2천 |
|---|
| 2025.12.29 | ₩57,659 | ₩57,659 | ₩57,659 | ₩57,659 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩57,659 | ₩57,659 | ₩57,659 | ₩57,659 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩57,659 | ₩57,659 | ₩57,659 | ₩57,659 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩60,273 | ₩60,273 | ₩59,335 | ₩59,335 | -1.56% | 300 |
|---|
| 2025.12.22 | ₩60,005 | ₩60,273 | ₩58,101 | ₩60,273 | +0.45% | 100 |
|---|
| 2025.12.19 | ₩59,710 | ₩59,710 | ₩56,921 | ₩57,323 | -4.00% | 1.8천 |
|---|
| 2025.12.18 | ₩58,986 | ₩60,005 | ₩56,318 | ₩58,329 | -1.11% | 1.7천 |
|---|
| 2025.12.17 | ₩57,055 | ₩60,341 | ₩57,055 | ₩58,101 | +1.83% | 300 |
|---|
| 2025.12.16 | ₩67,045 | ₩67,045 | ₩56,935 | ₩57,055 | -14.90% | 400 |
|---|
| 2025.12.15 | ₩56,318 | ₩56,967 | ₩55,647 | ₩56,933 | +1.09% | 2천 |
|---|
| 2025.12.12 | ₩56,318 | ₩56,318 | ₩55,245 | ₩55,250 | -1.90% | 1천 |
|---|
| 2025.12.11 | ₩56,316 | ₩56,318 | ₩55,379 | ₩55,379 | -1.66% | 1천 |
|---|
| 2025.12.10 | ₩54,092 | ₩56,316 | ₩54,092 | ₩56,316 | +4.11% | 1천 |
|---|
| 2025.12.09 | ₩54,977 | ₩56,316 | ₩54,977 | ₩54,977 | 0.00% | 1천 |
|---|
| 2025.12.08 | ₩56,967 | ₩56,967 | ₩53,636 | ₩54,306 | -4.67% | 2천 |
|---|
| 2025.12.05 | ₩53,636 | ₩53,636 | ₩53,636 | ₩53,636 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩53,100 | ₩53,636 | ₩53,100 | ₩53,636 | +1.01% | 6천 |
|---|
| 2025.12.03 | ₩53,234 | ₩53,234 | ₩53,234 | ₩53,234 | 0.00% | 1천 |
|---|
| 2025.12.02 | ₩53,234 | ₩53,234 | ₩53,234 | ₩53,234 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩53,234 | ₩53,234 | ₩53,234 | ₩53,234 | 0.00% | 1천 |
|---|
| 2025.11.28 | ₩53,234 | ₩53,234 | ₩53,234 | ₩53,234 | 0.00% | 1천 |
|---|
| 2025.11.26 | ₩53,100 | ₩53,234 | ₩52,966 | ₩53,234 | +0.25% | 1천 |
|---|
| 2025.11.25 | ₩53,214 | ₩53,214 | ₩52,577 | ₩52,711 | -0.94% | 2천 |
|---|
| 2025.11.24 | ₩52,831 | ₩52,831 | ₩52,563 | ₩52,563 | -0.51% | 5천 |
|---|
| 2025.11.21 | ₩52,565 | ₩52,565 | ₩52,565 | ₩52,565 | 0.00% | 1천 |
|---|
| 2025.11.20 | ₩52,966 | ₩52,966 | ₩52,845 | ₩52,845 | -0.23% | 1천 |
|---|
| 2025.11.19 | ₩52,966 | ₩52,966 | ₩52,966 | ₩52,966 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩52,966 | ₩52,966 | ₩52,966 | ₩52,966 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩52,831 | ₩52,966 | ₩52,831 | ₩52,966 | +0.25% | 1천 |
|---|
| 2025.11.14 | ₩52,510 | ₩52,510 | ₩52,510 | ₩52,510 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩52,830 | ₩52,966 | ₩52,510 | ₩52,510 | -0.61% | 3천 |
|---|
| 2025.11.12 | ₩52,795 | ₩53,234 | ₩52,795 | ₩53,234 | +0.83% | 1천 |
|---|
| 2025.11.11 | ₩52,241 | ₩52,362 | ₩51,975 | ₩52,362 | +0.23% | 1천 |
|---|
| 2025.11.10 | ₩52,443 | ₩52,443 | ₩52,241 | ₩52,243 | -0.38% | 7천 |
|---|
| 2025.11.07 | ₩52,429 | ₩52,429 | ₩52,382 | ₩52,382 | -0.09% | 3천 |
|---|
| 2025.11.06 | ₩52,377 | ₩52,377 | ₩52,376 | ₩52,376 | -0.00% | 1천 |
|---|
| 2025.11.05 | ₩53,066 | ₩53,066 | ₩52,376 | ₩52,376 | -1.30% | 1천 |
|---|
| 2025.11.04 | ₩52,633 | ₩52,966 | ₩52,608 | ₩52,966 | +0.63% | 7천 |
|---|
| 2025.11.03 | ₩53,368 | ₩53,368 | ₩52,852 | ₩52,852 | -0.97% | 5천 |
|---|
| 2025.10.31 | ₩53,502 | ₩53,621 | ₩53,501 | ₩53,501 | -0.00% | 1천 |
|---|
| 2025.10.30 | ₩53,616 | ₩53,617 | ₩53,368 | ₩53,368 | -0.46% | 1천 |
|---|
| 2025.10.29 | ₩53,502 | ₩53,530 | ₩53,502 | ₩53,530 | +0.05% | 1천 |
|---|
| 2025.10.28 | ₩53,502 | ₩53,502 | ₩53,482 | ₩53,482 | -0.04% | 9천 |
|---|
| 2025.10.27 | ₩52,570 | ₩53,636 | ₩52,570 | ₩53,502 | +1.77% | 2.6만 |
|---|
| 2025.10.24 | ₩52,563 | ₩53,817 | ₩51,625 | ₩53,817 | +2.39% | 1.3만 |
|---|
| 2025.10.23 | ₩53,100 | ₩53,100 | ₩53,100 | ₩53,100 | 0.00% | 1천 |
|---|
| 2025.10.22 | ₩52,966 | ₩53,502 | ₩52,966 | ₩53,502 | +1.01% | 2천 |
|---|
| 2025.10.21 | ₩52,288 | ₩52,288 | ₩52,288 | ₩52,288 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩52,288 | ₩52,288 | ₩52,288 | ₩52,288 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩51,893 | ₩52,288 | ₩51,893 | ₩52,288 | +0.76% | 1천 |
|---|
| 2025.10.16 | ₩51,356 | ₩51,356 | ₩51,356 | ₩51,356 | 0.00% | 1천 |
|---|
| 2025.10.15 | ₩51,222 | ₩51,625 | ₩51,222 | ₩51,625 | +0.79% | 1천 |
|---|
| 2025.10.14 | ₩51,759 | ₩51,759 | ₩51,759 | ₩51,759 | 0.00% | 4천 |
|---|
| 2025.10.13 | ₩51,356 | ₩51,356 | ₩51,356 | ₩51,356 | 0.00% | 2천 |
|---|
| 2025.10.10 | ₩51,625 | ₩51,625 | ₩51,625 | ₩51,625 | 0.00% | 2만 |
|---|