시장 데이터를 불러오는 중
전체 종목
Richmond Mutual Bancorporation, Inc. - Common Stock 과거 주가
Richmond Mutual Bancorporation, Inc. - Common Stock · RMBI · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Richmond Mutual Bancorporation, Inc. - Common Stock · RMBI · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,520 | ₩20,630 | ₩20,328 | ₩20,543 | +0.11% | 4.8만 |
| 2026.10.08 | ₩20,067 | ₩20,726 | ₩20,067 | ₩20,596 | +2.64% | 3.9만 |
| 2026.10.07 | ₩20,288 | ₩20,543 | ₩20,112 | ₩20,408 | +0.59% | 5.9만 |
| 2026.10.06 | ₩20,516 | ₩20,757 | ₩20,476 | ₩20,489 | -0.13% | 4.2만 |
| 2026.10.05 | ₩20,583 | ₩20,690 | ₩20,408 | ₩20,543 | -0.20% | 6.5만 |
| 2026.10.02 | ₩20,207 | ₩20,730 | ₩20,174 | ₩20,703 | +2.46% | 6.1만 |
| 2026.10.01 | ₩19,778 | ₩20,073 | ₩19,604 | ₩20,053 | +1.39% | 4만 |
| 2026.09.30 | ₩19,993 | ₩20,167 | ₩19,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,926 |
| -0.34% |
| 7.7만 |
| 2026.09.29 | ₩20,328 | ₩20,328 | ₩19,926 | ₩20,006 | -1.58% | 4.9만 |
|---|
| 2026.09.28 | ₩20,328 | ₩20,362 | ₩20,140 | ₩20,261 | -0.33% | 5.3만 |
|---|
| 2026.09.25 | ₩20,502 | ₩20,596 | ₩20,261 | ₩20,462 | -0.20% | 5.9만 |
|---|
| 2026.09.24 | ₩20,154 | ₩20,449 | ₩20,100 | ₩20,422 | +1.33% | 7.3만 |
|---|
| 2026.09.23 | ₩20,985 | ₩21,146 | ₩19,979 | ₩20,167 | -3.90% | 13.4만 |
|---|
| 2026.09.22 | ₩21,253 | ₩21,535 | ₩21,012 | ₩21,039 | -1.01% | 11만 |
|---|
| 2026.09.21 | ₩21,173 | ₩21,374 | ₩20,985 | ₩21,253 | +0.38% | 16.5만 |
|---|
| 2026.09.18 | ₩21,548 | ₩21,790 | ₩21,066 | ₩21,173 | -1.74% | 98만 |
|---|
| 2026.09.17 | ₩21,320 | ₩21,723 | ₩21,025 | ₩21,669 | +1.64% | 17.4만 |
|---|
| 2026.09.16 | ₩21,240 | ₩21,562 | ₩20,985 | ₩21,186 | -0.25% | 24만 |
|---|
| 2026.09.15 | ₩21,186 | ₩21,521 | ₩21,119 | ₩21,280 | +0.44% | 8.3만 |
|---|
| 2026.09.14 | ₩21,320 | ₩21,662 | ₩21,186 | ₩21,213 | -0.50% | 15.3만 |
|---|
| 2026.09.11 | ₩21,159 | ₩21,548 | ₩21,159 | ₩21,320 | +0.76% | 24.3만 |
|---|
| 2026.09.10 | ₩20,958 | ₩21,173 | ₩20,851 | ₩20,998 | +0.19% | 6.7만 |
|---|
| 2026.09.09 | ₩21,454 | ₩21,461 | ₩20,972 | ₩20,972 | -2.25% | 7.2만 |
|---|
| 2026.09.08 | ₩21,521 | ₩21,723 | ₩21,441 | ₩21,468 | -0.25% | 14.3만 |
|---|
| 2026.09.04 | ₩21,186 | ₩21,542 | ₩21,186 | ₩21,468 | +1.33% | 7.6만 |
|---|
| 2026.09.03 | ₩21,280 | ₩21,441 | ₩21,186 | ₩21,267 | -0.06% | 6.5만 |
|---|
| 2026.09.02 | ₩21,119 | ₩21,495 | ₩21,059 | ₩21,320 | +0.95% | 6.8만 |
|---|
| 2026.09.01 | ₩21,213 | ₩21,374 | ₩20,998 | ₩21,025 | -0.88% | 6만 |
|---|
| 2026.08.31 | ₩21,401 | ₩21,615 | ₩21,066 | ₩21,173 | -1.07% | 7.8만 |
|---|
| 2026.08.28 | ₩21,414 | ₩21,615 | ₩21,307 | ₩21,320 | -0.44% | 4.7만 |
|---|
| 2026.08.27 | ₩21,320 | ₩21,521 | ₩21,193 | ₩21,387 | +0.31% | 7.5만 |
|---|
| 2026.08.26 | ₩21,535 | ₩21,669 | ₩21,253 | ₩21,293 | -1.12% | 5.2만 |
|---|
| 2026.08.25 | ₩21,776 | ₩21,776 | ₩21,394 | ₩21,401 | -1.72% | 5.5만 |
|---|
| 2026.08.24 | ₩21,347 | ₩21,723 | ₩21,347 | ₩21,656 | +1.44% | 10.5만 |
|---|
| 2026.08.21 | ₩21,428 | ₩21,468 | ₩21,119 | ₩21,226 | -0.94% | 5만 |
|---|
| 2026.08.20 | ₩21,414 | ₩21,508 | ₩21,307 | ₩21,320 | -0.44% | 2.4만 |
|---|
| 2026.08.19 | ₩21,575 | ₩21,615 | ₩21,307 | ₩21,401 | -0.81% | 3.1만 |
|---|
| 2026.08.18 | ₩21,267 | ₩21,521 | ₩21,253 | ₩21,468 | +0.95% | 3.3만 |
|---|
| 2026.08.17 | ₩21,374 | ₩21,481 | ₩21,253 | ₩21,267 | -0.50% | 2.4만 |
|---|
| 2026.08.14 | ₩21,535 | ₩21,595 | ₩21,347 | ₩21,347 | -0.87% | 2.1만 |
|---|
| 2026.08.13 | ₩21,454 | ₩21,642 | ₩21,387 | ₩21,441 | -0.06% | 3.4만 |
|---|
| 2026.08.12 | ₩21,763 | ₩21,763 | ₩21,441 | ₩21,515 | -1.14% | 4.3만 |
|---|
| 2026.08.11 | ₩21,454 | ₩21,729 | ₩21,307 | ₩21,548 | +0.44% | 9.5만 |
|---|
| 2026.08.10 | ₩21,253 | ₩21,508 | ₩21,253 | ₩21,280 | +0.13% | 2.6만 |
|---|
| 2026.08.07 | ₩21,441 | ₩21,495 | ₩21,146 | ₩21,213 | -1.06% | 3만 |
|---|
| 2026.08.06 | ₩21,441 | ₩21,508 | ₩21,173 | ₩21,361 | -0.38% | 3.5만 |
|---|
| 2026.08.05 | ₩21,159 | ₩21,367 | ₩21,106 | ₩21,307 | +0.70% | 2.4만 |
|---|
| 2026.08.04 | ₩21,186 | ₩21,374 | ₩20,690 | ₩21,133 | -0.25% | 12.4만 |
|---|
| 2026.08.03 | ₩21,320 | ₩21,521 | ₩20,998 | ₩21,066 | -1.19% | 2.3만 |
|---|
| 2026.07.31 | ₩21,052 | ₩21,059 | ₩20,784 | ₩20,985 | -0.32% | 2.7만 |
|---|
| 2026.07.30 | ₩21,079 | ₩21,079 | ₩20,663 | ₩20,811 | -1.27% | 3.8만 |
|---|
| 2026.07.29 | ₩20,650 | ₩20,864 | ₩20,650 | ₩20,784 | +0.65% | 2.7만 |
|---|
| 2026.07.28 | ₩20,784 | ₩21,374 | ₩20,663 | ₩20,744 | -0.19% | 3.5만 |
|---|
| 2026.07.27 | ₩21,025 | ₩21,112 | ₩20,449 | ₩20,650 | -1.79% | 4.8만 |
|---|
| 2026.07.24 | ₩20,985 | ₩21,508 | ₩20,315 | ₩20,864 | -0.58% | 3.2만 |
|---|
| 2026.07.23 | ₩20,221 | ₩21,025 | ₩20,127 | ₩20,596 | +1.86% | 7.3만 |
|---|
| 2026.07.22 | ₩20,516 | ₩20,958 | ₩20,362 | ₩20,489 | -0.13% | 6.3만 |
|---|
| 2026.07.21 | ₩20,522 | ₩21,092 | ₩20,020 | ₩20,576 | +0.26% | 5.4만 |
|---|
| 2026.07.20 | ₩20,489 | ₩21,481 | ₩20,489 | ₩20,677 | +0.92% | 6.1만 |
|---|
| 2026.07.17 | ₩21,347 | ₩21,629 | ₩20,972 | ₩21,079 | -1.26% | 3.5만 |
|---|
| 2026.07.16 | ₩20,362 | ₩21,857 | ₩20,362 | ₩21,481 | +5.50% | 8만 |
|---|
| 2026.07.15 | ₩20,744 | ₩20,958 | ₩20,181 | ₩20,744 | 0.00% | 4.4만 |
|---|
| 2026.07.14 | ₩20,422 | ₩20,750 | ₩20,127 | ₩20,462 | +0.20% | 30.5만 |
|---|
| 2026.07.13 | ₩20,234 | ₩20,757 | ₩20,234 | ₩20,382 | +0.73% | 3.5만 |
|---|
| 2026.07.10 | ₩20,288 | ₩20,616 | ₩20,114 | ₩20,248 | -0.20% | 2.7만 |
|---|
| 2026.07.09 | ₩19,899 | ₩20,395 | ₩19,792 | ₩20,261 | +1.82% | 2.8만 |
|---|
| 2026.07.08 | ₩19,510 | ₩19,912 | ₩19,510 | ₩19,872 | +1.86% | 5.6만 |
|---|
| 2026.07.07 | ₩19,899 | ₩20,543 | ₩19,537 | ₩19,658 | -1.21% | 3.7만 |
|---|
| 2026.07.06 | ₩19,899 | ₩20,207 | ₩19,725 | ₩19,725 | -0.88% | 2.4만 |
|---|
| 2026.07.02 | ₩20,949 | ₩20,958 | ₩20,167 | ₩20,328 | -2.96% | 9.5천 |
|---|
| 2026.07.01 | ₩21,428 | ₩21,790 | ₩19,363 | ₩20,905 | -2.44% | 5만 |
|---|
| 2026.06.30 | ₩21,575 | ₩21,575 | ₩21,039 | ₩21,293 | -1.31% | 7.9만 |
|---|
| 2026.06.29 | ₩21,414 | ₩21,656 | ₩20,918 | ₩21,656 | +1.13% | 6.1만 |
|---|
| 2026.06.26 | ₩20,395 | ₩22,246 | ₩20,181 | ₩21,709 | +6.44% | 44.3만 |
|---|
| 2026.06.25 | ₩20,476 | ₩20,543 | ₩20,073 | ₩20,288 | -0.92% | 2.5만 |
|---|
| 2026.06.24 | ₩20,516 | ₩20,650 | ₩20,114 | ₩20,462 | -0.26% | 5만 |
|---|
| 2026.06.23 | ₩19,778 | ₩20,449 | ₩19,651 | ₩20,408 | +3.19% | 6.1만 |
|---|
| 2026.06.22 | ₩19,550 | ₩19,979 | ₩19,537 | ₩19,738 | +0.96% | 3만 |
|---|
| 2026.06.18 | ₩19,845 | ₩20,067 | ₩19,631 | ₩19,778 | -0.34% | 4.7만 |
|---|
| 2026.06.17 | ₩19,644 | ₩20,033 | ₩19,564 | ₩19,684 | +0.20% | 3.2만 |
|---|
| 2026.06.16 | ₩19,765 | ₩19,966 | ₩19,637 | ₩19,644 | -0.61% | 2만 |
|---|
| 2026.06.15 | ₩19,926 | ₩19,926 | ₩19,691 | ₩19,711 | -1.08% | 1.5만 |
|---|
| 2026.06.12 | ₩19,711 | ₩20,006 | ₩19,711 | ₩19,953 | +1.22% | 2.1만 |
|---|
| 2026.06.11 | ₩20,060 | ₩20,107 | ₩19,698 | ₩19,738 | -1.60% | 2.1만 |
|---|
| 2026.06.10 | ₩19,792 | ₩20,295 | ₩19,792 | ₩20,073 | +1.42% | 4.4만 |
|---|
| 2026.06.09 | ₩19,859 | ₩20,046 | ₩19,711 | ₩19,792 | -0.34% | 2.9만 |
|---|
| 2026.06.08 | ₩19,671 | ₩19,859 | ₩19,604 | ₩19,819 | +0.75% | 1.9만 |
|---|
| 2026.06.05 | ₩19,497 | ₩19,906 | ₩19,369 | ₩19,698 | +1.03% | 7.6만 |
|---|
| 2026.06.04 | ₩19,349 | ₩19,524 | ₩19,121 | ₩19,483 | +0.69% | 2.3만 |
|---|
| 2026.06.03 | ₩19,456 | ₩19,524 | ₩19,121 | ₩19,202 | -1.31% | 5.1만 |
|---|
| 2026.06.02 | ₩19,081 | ₩19,765 | ₩19,081 | ₩19,698 | +3.23% | 4.2만 |
|---|
| 2026.06.01 | ₩19,202 | ₩19,369 | ₩19,061 | ₩19,081 | -0.63% | 4만 |
|---|
| 2026.05.29 | ₩19,577 | ₩19,577 | ₩19,043 | ₩19,470 | -0.55% | 4.1만 |
|---|
| 2026.05.28 | ₩19,510 | ₩19,973 | ₩19,456 | ₩19,658 | +0.76% | 16.7만 |
|---|
| 2026.05.27 | ₩19,604 | ₩19,731 | ₩19,470 | ₩19,510 | -0.48% | 4.9만 |
|---|
| 2026.05.26 | ₩19,738 | ₩19,845 | ₩19,456 | ₩19,524 | -1.09% | 3.2만 |
|---|
| 2026.05.22 | ₩19,765 | ₩20,006 | ₩19,430 | ₩19,604 | -0.81% | 4.3만 |
|---|
| 2026.05.21 | ₩19,456 | ₩19,738 | ₩19,376 | ₩19,644 | +0.96% | 7.3만 |
|---|
| 2026.05.20 | ₩19,001 | ₩19,644 | ₩18,920 | ₩19,456 | +2.40% | 5.1만 |
|---|
| 2026.05.19 | ₩18,853 | ₩19,289 | ₩18,712 | ₩18,934 | +0.43% | 12만 |
|---|
| 2026.05.18 | ₩18,826 | ₩19,269 | ₩18,773 | ₩18,853 | +0.14% | 4.7만 |
|---|
| 2026.05.15 | ₩19,202 | ₩19,269 | ₩18,679 | ₩18,799 | -2.09% | 3.1만 |
|---|
| 2026.05.14 | ₩19,296 | ₩19,711 | ₩19,215 | ₩19,229 | -0.35% | 2.3만 |
|---|
| 2026.05.13 | ₩19,376 | ₩19,456 | ₩19,168 | ₩19,175 | -1.04% | 3.3만 |
|---|
| 2026.05.12 | ₩19,591 | ₩19,671 | ₩19,443 | ₩19,497 | -0.48% | 3만 |
|---|
| 2026.05.11 | ₩20,476 | ₩20,476 | ₩19,591 | ₩19,591 | -4.32% | 3.3만 |
|---|
| 2026.05.08 | ₩20,516 | ₩20,516 | ₩20,328 | ₩20,328 | -0.92% | 2.5만 |
|---|
| 2026.05.07 | ₩20,596 | ₩20,596 | ₩20,328 | ₩20,422 | -0.85% | 5만 |
|---|
| 2026.05.06 | ₩20,636 | ₩20,642 | ₩20,489 | ₩20,502 | -0.65% | 3.7만 |
|---|
| 2026.05.05 | ₩20,449 | ₩20,509 | ₩20,355 | ₩20,395 | -0.26% | 3.8만 |
|---|
| 2026.05.04 | ₩20,717 | ₩20,717 | ₩20,315 | ₩20,315 | -1.94% | 3.1만 |
|---|
| 2026.05.01 | ₩21,501 | ₩21,501 | ₩20,730 | ₩20,771 | -3.40% | 5.3만 |
|---|
| 2026.04.30 | ₩20,784 | ₩21,307 | ₩20,784 | ₩21,213 | +2.06% | 10.1만 |
|---|
| 2026.04.29 | ₩20,918 | ₩21,052 | ₩20,571 | ₩20,918 | 0.00% | 7.2만 |
|---|
| 2026.04.28 | ₩20,489 | ₩21,039 | ₩20,489 | ₩20,918 | +2.09% | 4.9만 |
|---|
| 2026.04.27 | ₩20,100 | ₩20,623 | ₩19,993 | ₩20,328 | +1.13% | 3.3만 |
|---|
| 2026.04.24 | ₩19,725 | ₩20,114 | ₩19,725 | ₩20,006 | +1.43% | 5.2만 |
|---|
| 2026.04.23 | ₩19,778 | ₩20,020 | ₩19,470 | ₩19,912 | +0.68% | 5.9만 |
|---|
| 2026.04.22 | ₩19,577 | ₩19,966 | ₩19,456 | ₩19,872 | +1.51% | 2.9만 |
|---|
| 2026.04.21 | ₩19,604 | ₩19,993 | ₩19,416 | ₩19,577 | -0.14% | 3.8만 |
|---|
| 2026.04.20 | ₩19,430 | ₩19,792 | ₩19,389 | ₩19,698 | +1.38% | 6.5만 |
|---|
| 2026.04.17 | ₩19,175 | ₩19,637 | ₩18,773 | ₩19,510 | +1.75% | 14.7만 |
|---|
| 2026.04.16 | ₩18,706 | ₩19,094 | ₩18,706 | ₩19,027 | +1.72% | 3만 |
|---|
| 2026.04.15 | ₩19,054 | ₩19,148 | ₩18,616 | ₩18,719 | -1.76% | 2.1만 |
|---|
| 2026.04.14 | ₩18,786 | ₩19,229 | ₩18,732 | ₩19,175 | +2.07% | 2.9만 |
|---|
| 2026.04.13 | ₩18,437 | ₩18,920 | ₩18,330 | ₩18,907 | +2.55% | 2.8만 |
|---|
| 2026.04.10 | ₩18,411 | ₩18,773 | ₩18,357 | ₩18,639 | +1.24% | 2.1만 |
|---|
| 2026.04.09 | ₩18,301 | ₩18,679 | ₩18,301 | ₩18,679 | +2.07% | 2.9만 |
|---|
| 2026.04.08 | ₩18,451 | ₩18,571 | ₩18,303 | ₩18,478 | +0.15% | 1.4만 |
|---|
| 2026.04.07 | ₩18,303 | ₩18,706 | ₩18,055 | ₩18,196 | -0.59% | 9.9천 |
|---|
| 2026.04.06 | ₩18,263 | ₩18,290 | ₩18,050 | ₩18,263 | 0.00% | 1.4만 |
|---|
| 2026.04.02 | ₩18,189 | ₩18,250 | ₩18,169 | ₩18,209 | +0.11% | 7.2천 |
|---|
| 2026.04.01 | ₩18,196 | ₩18,276 | ₩18,102 | ₩18,276 | +0.44% | 8.9천 |
|---|
| 2026.03.31 | ₩18,411 | ₩18,411 | ₩18,038 | ₩18,196 | -1.17% | 9.6천 |
|---|
| 2026.03.30 | ₩17,968 | ₩18,344 | ₩17,780 | ₩18,169 | +1.12% | 2.7만 |
|---|
| 2026.03.27 | ₩17,888 | ₩18,049 | ₩17,821 | ₩17,968 | +0.45% | 1만 |
|---|
| 2026.03.26 | ₩17,834 | ₩18,122 | ₩17,834 | ₩18,042 | +1.17% | 7.4천 |
|---|
| 2026.03.25 | ₩18,323 | ₩18,323 | ₩17,955 | ₩18,022 | -1.65% | 1만 |
|---|
| 2026.03.24 | ₩18,116 | ₩18,370 | ₩17,914 | ₩18,116 | 0.00% | 1.8만 |
|---|
| 2026.03.23 | ₩17,861 | ₩18,437 | ₩17,861 | ₩18,303 | +2.48% | 1.8만 |
|---|
| 2026.03.20 | ₩18,250 | ₩18,250 | ₩17,606 | ₩17,619 | -3.45% | 7.7만 |
|---|
| 2026.03.19 | ₩17,767 | ₩18,263 | ₩17,767 | ₩18,263 | +2.79% | 1.1만 |
|---|
| 2026.03.18 | ₩17,767 | ₩18,049 | ₩17,767 | ₩17,780 | +0.08% | 2만 |
|---|
| 2026.03.17 | ₩18,042 | ₩18,042 | ₩17,740 | ₩17,821 | -1.23% | 2.4만 |
|---|
| 2026.03.16 | ₩18,455 | ₩18,455 | ₩17,807 | ₩17,955 | -2.71% | 8.1천 |
|---|
| 2026.03.13 | ₩17,921 | ₩17,921 | ₩17,665 | ₩17,874 | -0.26% | 1.7만 |
|---|
| 2026.03.12 | ₩17,767 | ₩18,142 | ₩17,700 | ₩17,767 | 0.00% | 1.9만 |
|---|
| 2026.03.11 | ₩18,169 | ₩18,276 | ₩17,861 | ₩17,928 | -1.33% | 3.6만 |
|---|
| 2026.03.10 | ₩18,075 | ₩18,437 | ₩17,780 | ₩18,183 | +0.59% | 2만 |
|---|
| 2026.03.09 | ₩17,914 | ₩18,243 | ₩17,800 | ₩18,196 | +1.57% | 1.2만 |
|---|
| 2026.03.06 | ₩18,196 | ₩18,370 | ₩18,042 | ₩18,236 | +0.22% | 2.2만 |
|---|
| 2026.03.05 | ₩18,786 | ₩18,786 | ₩18,303 | ₩18,390 | -2.11% | 3.1만 |
|---|
| 2026.03.04 | ₩19,014 | ₩19,080 | ₩18,786 | ₩18,786 | -1.20% | 9.6천 |
|---|
| 2026.03.03 | ₩18,344 | ₩18,907 | ₩18,344 | ₩18,907 | +3.07% | 1.9만 |
|---|
| 2026.03.02 | ₩18,271 | ₩18,974 | ₩17,593 | ₩18,518 | +1.35% | 4만 |
|---|
| 2026.02.27 | ₩18,773 | ₩18,833 | ₩18,102 | ₩18,102 | -3.57% | 6.4만 |
|---|
| 2026.02.26 | ₩18,893 | ₩18,907 | ₩18,706 | ₩18,826 | -0.35% | 1.1만 |
|---|
| 2026.02.25 | ₩18,826 | ₩19,027 | ₩18,706 | ₩18,947 | +0.64% | 2만 |
|---|
| 2026.02.24 | ₩18,934 | ₩18,960 | ₩18,773 | ₩18,860 | -0.39% | 1.2만 |
|---|
| 2026.02.23 | ₩18,907 | ₩18,960 | ₩18,773 | ₩18,773 | -0.71% | 3만 |
|---|
| 2026.02.20 | ₩18,853 | ₩18,974 | ₩18,786 | ₩18,920 | +0.36% | 1.5만 |
|---|
| 2026.02.19 | ₩18,773 | ₩19,309 | ₩18,773 | ₩18,893 | +0.64% | 1.4만 |
|---|
| 2026.02.18 | ₩19,208 | ₩19,208 | ₩18,840 | ₩18,880 | -1.71% | 1.4만 |
|---|
| 2026.02.17 | ₩19,282 | ₩19,376 | ₩19,242 | ₩19,269 | -0.07% | 5.3천 |
|---|
| 2026.02.13 | ₩19,115 | ₩19,296 | ₩19,041 | ₩19,121 | +0.04% | 6.9천 |
|---|
| 2026.02.12 | ₩19,121 | ₩19,242 | ₩18,813 | ₩19,161 | +0.21% | 6.9천 |
|---|
| 2026.02.11 | ₩19,161 | ₩19,188 | ₩18,947 | ₩18,960 | -1.05% | 7천 |
|---|
| 2026.02.10 | ₩19,108 | ₩19,296 | ₩19,101 | ₩19,175 | +0.35% | 1.2만 |
|---|
| 2026.02.09 | ₩19,081 | ₩19,296 | ₩18,907 | ₩19,081 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩19,144 | ₩19,336 | ₩19,054 | ₩19,188 | +0.23% | 1.9만 |
|---|
| 2026.02.05 | ₩19,242 | ₩19,322 | ₩19,021 | ₩19,215 | -0.14% | 1만 |
|---|
| 2026.02.04 | ₩19,296 | ₩19,309 | ₩19,021 | ₩19,269 | -0.14% | 1.8만 |
|---|
| 2026.02.03 | ₩19,068 | ₩19,242 | ₩18,840 | ₩19,229 | +0.84% | 8.1천 |
|---|
| 2026.02.02 | ₩18,840 | ₩19,188 | ₩18,746 | ₩19,175 | +1.78% | 1.5만 |
|---|
| 2026.01.30 | ₩18,504 | ₩18,813 | ₩18,397 | ₩18,813 | +1.67% | 1.8만 |
|---|
| 2026.01.29 | ₩18,779 | ₩18,779 | ₩18,451 | ₩18,612 | -0.89% | 1.1만 |
|---|
| 2026.01.28 | ₩18,900 | ₩18,991 | ₩18,625 | ₩18,652 | -1.31% | 1.5만 |
|---|
| 2026.01.27 | ₩18,880 | ₩19,148 | ₩18,799 | ₩18,960 | +0.43% | 1.1만 |
|---|
| 2026.01.26 | ₩18,491 | ₩19,038 | ₩18,437 | ₩19,027 | +2.90% | 1.6만 |
|---|
| 2026.01.23 | ₩18,719 | ₩18,786 | ₩18,545 | ₩18,545 | -0.93% | 7천 |
|---|
| 2026.01.22 | ₩19,242 | ₩19,309 | ₩18,853 | ₩18,974 | -1.39% | 9.4천 |
|---|
| 2026.01.21 | ₩18,786 | ₩19,229 | ₩18,786 | ₩19,188 | +2.14% | 1.3만 |
|---|
| 2026.01.20 | ₩18,558 | ₩18,773 | ₩18,397 | ₩18,464 | -0.51% | 2만 |
|---|
| 2026.01.16 | ₩18,840 | ₩19,108 | ₩18,585 | ₩18,853 | +0.07% | 9.4천 |
|---|
| 2026.01.15 | ₩19,188 | ₩19,188 | ₩18,589 | ₩18,773 | -2.17% | 1.2만 |
|---|
| 2026.01.14 | ₩18,625 | ₩18,840 | ₩18,558 | ₩18,813 | +1.01% | 6.6천 |
|---|
| 2026.01.13 | ₩18,598 | ₩18,598 | ₩18,558 | ₩18,585 | -0.07% | 2.5천 |
|---|
| 2026.01.12 | ₩18,545 | ₩18,893 | ₩18,545 | ₩18,779 | +1.27% | 4.9천 |
|---|
| 2026.01.09 | ₩18,862 | ₩19,027 | ₩18,706 | ₩18,947 | +0.45% | 1.4만 |
|---|
| 2026.01.08 | ₩18,437 | ₩18,974 | ₩18,437 | ₩18,719 | +1.53% | 1.2만 |
|---|
| 2026.01.07 | ₩18,773 | ₩18,773 | ₩18,437 | ₩18,451 | -1.71% | 1.1만 |
|---|
| 2026.01.06 | ₩18,759 | ₩18,786 | ₩18,679 | ₩18,719 | -0.21% | 1.3만 |
|---|
| 2026.01.05 | ₩18,853 | ₩19,081 | ₩18,853 | ₩18,853 | 0.00% | 3.9천 |
|---|
| 2026.01.02 | ₩18,786 | ₩18,786 | ₩18,585 | ₩18,786 | 0.00% | 7.8천 |
|---|
| 2025.12.31 | ₩18,920 | ₩18,920 | ₩18,732 | ₩18,826 | -0.50% | 8.5천 |
|---|
| 2025.12.30 | ₩19,054 | ₩19,135 | ₩18,712 | ₩18,907 | -0.77% | 1.3만 |
|---|
| 2025.12.29 | ₩19,148 | ₩19,148 | ₩18,960 | ₩18,987 | -0.84% | 5.1천 |
|---|
| 2025.12.26 | ₩18,679 | ₩18,947 | ₩18,612 | ₩18,947 | +1.44% | 1.3만 |
|---|
| 2025.12.24 | ₩18,746 | ₩18,826 | ₩18,679 | ₩18,746 | 0.00% | 5.9천 |
|---|
| 2025.12.23 | ₩18,732 | ₩18,817 | ₩18,692 | ₩18,759 | +0.14% | 7천 |
|---|
| 2025.12.22 | ₩19,416 | ₩19,416 | ₩18,866 | ₩18,907 | -2.62% | 2.1만 |
|---|
| 2025.12.19 | ₩19,296 | ₩19,443 | ₩18,786 | ₩19,443 | +0.76% | 9.8만 |
|---|
| 2025.12.18 | ₩19,376 | ₩19,470 | ₩19,094 | ₩19,296 | -0.42% | 2.7만 |
|---|
| 2025.12.17 | ₩19,282 | ₩19,336 | ₩19,148 | ₩19,336 | +0.28% | 1.9만 |
|---|
| 2025.12.16 | ₩18,960 | ₩19,296 | ₩18,913 | ₩19,296 | +1.77% | 1.8만 |
|---|
| 2025.12.15 | ₩19,041 | ₩19,229 | ₩18,840 | ₩19,121 | +0.42% | 2.5만 |
|---|
| 2025.12.12 | ₩18,866 | ₩19,161 | ₩18,380 | ₩18,826 | -0.21% | 5.8만 |
|---|
| 2025.12.11 | ₩18,893 | ₩19,215 | ₩18,639 | ₩18,920 | +0.14% | 3.9만 |
|---|
| 2025.12.10 | ₩18,706 | ₩19,041 | ₩18,652 | ₩18,813 | +0.57% | 2.9만 |
|---|
| 2025.12.09 | ₩18,344 | ₩18,558 | ₩17,955 | ₩18,558 | +1.17% | 1.3만 |
|---|
| 2025.12.08 | ₩18,276 | ₩18,276 | ₩18,102 | ₩18,196 | -0.44% | 8.7천 |
|---|
| 2025.12.05 | ₩18,746 | ₩18,746 | ₩17,995 | ₩18,276 | -2.50% | 1.3만 |
|---|
| 2025.12.04 | ₩18,866 | ₩18,880 | ₩17,581 | ₩18,799 | -0.36% | 2만 |
|---|
| 2025.12.03 | ₩18,746 | ₩19,001 | ₩18,451 | ₩18,987 | +1.29% | 2.8만 |
|---|
| 2025.12.02 | ₩18,370 | ₩18,437 | ₩18,008 | ₩18,162 | -1.13% | 9.1천 |
|---|
| 2025.12.01 | ₩18,612 | ₩18,773 | ₩18,310 | ₩18,317 | -1.59% | 1.1만 |
|---|
| 2025.11.28 | ₩18,411 | ₩18,585 | ₩18,122 | ₩18,464 | +0.29% | 2.1만 |
|---|
| 2025.11.26 | ₩18,276 | ₩18,437 | ₩18,162 | ₩18,196 | -0.44% | 1.5만 |
|---|
| 2025.11.25 | ₩18,370 | ₩18,612 | ₩18,290 | ₩18,437 | +0.36% | 1.2만 |
|---|
| 2025.11.24 | ₩18,404 | ₩18,404 | ₩17,841 | ₩17,975 | -2.33% | 8.3천 |
|---|
| 2025.11.21 | ₩17,311 | ₩17,941 | ₩17,311 | ₩17,941 | +3.64% | 3.3만 |
|---|
| 2025.11.20 | ₩17,619 | ₩17,767 | ₩17,298 | ₩17,324 | -1.67% | 3.5만 |
|---|
| 2025.11.19 | ₩17,619 | ₩17,619 | ₩17,459 | ₩17,472 | -0.84% | 1.1만 |
|---|
| 2025.11.18 | ₩17,526 | ₩17,658 | ₩17,438 | ₩17,606 | +0.46% | 1.3만 |
|---|
| 2025.11.17 | ₩17,767 | ₩17,767 | ₩17,311 | ₩17,459 | -1.74% | 2만 |
|---|
| 2025.11.14 | ₩17,686 | ₩18,102 | ₩17,646 | ₩17,673 | -0.08% | 2.3만 |
|---|
| 2025.11.13 | ₩17,740 | ₩17,914 | ₩17,593 | ₩17,686 | -0.30% | 2.4만 |
|---|
| 2025.11.12 | ₩17,123 | ₩18,049 | ₩17,123 | ₩17,700 | +3.37% | 5.1만 |
|---|
| 2025.11.11 | ₩17,566 | ₩18,625 | ₩17,566 | ₩18,196 | +3.59% | 1.5만 |
|---|
| 2025.11.10 | ₩18,236 | ₩18,565 | ₩17,633 | ₩17,633 | -3.31% | 1.8만 |
|---|
| 2025.11.07 | ₩17,767 | ₩18,102 | ₩17,526 | ₩18,089 | +1.81% | 1.8만 |
|---|
| 2025.11.06 | ₩17,599 | ₩17,766 | ₩17,499 | ₩17,512 | -0.50% | 1.4만 |
|---|
| 2025.11.05 | ₩17,686 | ₩18,102 | ₩17,539 | ₩17,700 | +0.08% | 2.7만 |
|---|
| 2025.11.04 | ₩17,834 | ₩18,022 | ₩17,472 | ₩17,472 | -2.03% | 2.4만 |
|---|
| 2025.11.03 | ₩17,941 | ₩17,941 | ₩17,499 | ₩17,787 | -0.86% | 1.9만 |
|---|
| 2025.10.31 | ₩17,780 | ₩18,069 | ₩17,767 | ₩17,874 | +0.53% | 1.7만 |
|---|
| 2025.10.30 | ₩17,794 | ₩17,981 | ₩17,619 | ₩17,981 | +1.06% | 2만 |
|---|
| 2025.10.29 | ₩17,727 | ₩17,921 | ₩17,727 | ₩17,794 | +0.38% | 1.6만 |
|---|
| 2025.10.28 | ₩18,102 | ₩18,140 | ₩17,727 | ₩17,727 | -2.07% | 1.9만 |
|---|
| 2025.10.27 | ₩17,928 | ₩18,484 | ₩17,767 | ₩17,821 | -0.60% | 7.9천 |
|---|
| 2025.10.24 | ₩18,483 | ₩18,962 | ₩17,713 | ₩17,941 | -2.93% | 7.5천 |
|---|
| 2025.10.23 | ₩18,846 | ₩18,846 | ₩17,928 | ₩17,928 | -4.87% | 8천 |
|---|
| 2025.10.22 | ₩18,585 | ₩18,900 | ₩18,417 | ₩18,893 | +1.66% | 7.6천 |
|---|
| 2025.10.21 | ₩18,571 | ₩18,840 | ₩18,317 | ₩18,317 | -1.37% | 1.1만 |
|---|
| 2025.10.20 | ₩18,887 | ₩19,167 | ₩18,370 | ₩18,639 | -1.31% | 5천 |
|---|
| 2025.10.17 | ₩17,673 | ₩18,799 | ₩17,673 | ₩18,411 | +4.17% | 2.7만 |
|---|
| 2025.10.16 | ₩18,049 | ₩18,612 | ₩17,432 | ₩17,713 | -1.86% | 8.4천 |
|---|
| 2025.10.15 | ₩19,054 | ₩19,309 | ₩18,679 | ₩18,679 | -1.97% | 5.1천 |
|---|
| 2025.10.14 | ₩18,639 | ₩19,296 | ₩18,585 | ₩19,296 | +3.53% | 8.5천 |
|---|
| 2025.10.13 | ₩18,504 | ₩18,665 | ₩18,169 | ₩18,585 | +0.43% | 9.5천 |
|---|
| 2025.10.10 | ₩18,799 | ₩19,376 | ₩18,236 | ₩18,236 | -3.00% | 1.5만 |
|---|