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 | ₩20,425 | ₩20,534 | ₩20,234 | ₩20,447 | +0.11% | 4.8만 |
| 2026.10.08 | ₩19,973 | ₩20,630 | ₩19,973 | ₩20,501 | +2.64% | 3.9만 |
| 2026.10.07 | ₩20,194 | ₩20,447 | ₩20,019 | ₩20,314 | +0.59% | 5.9만 |
| 2026.10.06 | ₩20,421 | ₩20,661 | ₩20,381 | ₩20,394 | -0.13% | 4.2만 |
| 2026.10.05 | ₩20,487 | ₩20,594 | ₩20,314 | ₩20,447 | -0.20% | 6.5만 |
| 2026.10.02 | ₩20,114 | ₩20,634 | ₩20,080 | ₩20,607 | +2.46% | 6.1만 |
| 2026.10.01 | ₩19,687 | ₩19,980 | ₩19,513 | ₩19,960 | +1.39% | 4만 |
| 2026.09.30 | ₩19,900 | ₩20,074 | ₩19,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,833 |
| -0.34% |
| 7.7만 |
| 2026.09.29 | ₩20,234 | ₩20,234 | ₩19,833 | ₩19,913 | -1.58% | 4.9만 |
|---|
| 2026.09.28 | ₩20,234 | ₩20,267 | ₩20,047 | ₩20,167 | -0.33% | 5.3만 |
|---|
| 2026.09.25 | ₩20,407 | ₩20,501 | ₩20,167 | ₩20,367 | -0.20% | 5.9만 |
|---|
| 2026.09.24 | ₩20,060 | ₩20,354 | ₩20,007 | ₩20,327 | +1.33% | 7.3만 |
|---|
| 2026.09.23 | ₩20,888 | ₩21,048 | ₩19,887 | ₩20,074 | -3.90% | 13.4만 |
|---|
| 2026.09.22 | ₩21,155 | ₩21,435 | ₩20,914 | ₩20,941 | -1.01% | 11만 |
|---|
| 2026.09.21 | ₩21,075 | ₩21,275 | ₩20,888 | ₩21,155 | +0.38% | 16.5만 |
|---|
| 2026.09.18 | ₩21,448 | ₩21,689 | ₩20,968 | ₩21,075 | -1.74% | 98만 |
|---|
| 2026.09.17 | ₩21,221 | ₩21,622 | ₩20,928 | ₩21,568 | +1.64% | 17.4만 |
|---|
| 2026.09.16 | ₩21,141 | ₩21,462 | ₩20,888 | ₩21,088 | -0.25% | 24만 |
|---|
| 2026.09.15 | ₩21,088 | ₩21,422 | ₩21,021 | ₩21,181 | +0.44% | 8.3만 |
|---|
| 2026.09.14 | ₩21,221 | ₩21,562 | ₩21,088 | ₩21,115 | -0.50% | 15.3만 |
|---|
| 2026.09.11 | ₩21,061 | ₩21,448 | ₩21,061 | ₩21,221 | +0.76% | 24.3만 |
|---|
| 2026.09.10 | ₩20,861 | ₩21,075 | ₩20,754 | ₩20,901 | +0.19% | 6.7만 |
|---|
| 2026.09.09 | ₩21,355 | ₩21,362 | ₩20,874 | ₩20,874 | -2.25% | 7.2만 |
|---|
| 2026.09.08 | ₩21,422 | ₩21,622 | ₩21,342 | ₩21,368 | -0.25% | 14.3만 |
|---|
| 2026.09.04 | ₩21,088 | ₩21,442 | ₩21,088 | ₩21,368 | +1.33% | 7.6만 |
|---|
| 2026.09.03 | ₩21,181 | ₩21,342 | ₩21,088 | ₩21,168 | -0.06% | 6.5만 |
|---|
| 2026.09.02 | ₩21,021 | ₩21,395 | ₩20,961 | ₩21,221 | +0.95% | 6.8만 |
|---|
| 2026.09.01 | ₩21,115 | ₩21,275 | ₩20,901 | ₩20,928 | -0.88% | 6만 |
|---|
| 2026.08.31 | ₩21,301 | ₩21,515 | ₩20,968 | ₩21,075 | -1.07% | 7.8만 |
|---|
| 2026.08.28 | ₩21,315 | ₩21,515 | ₩21,208 | ₩21,221 | -0.44% | 4.7만 |
|---|
| 2026.08.27 | ₩21,221 | ₩21,422 | ₩21,095 | ₩21,288 | +0.31% | 7.5만 |
|---|
| 2026.08.26 | ₩21,435 | ₩21,568 | ₩21,155 | ₩21,195 | -1.12% | 5.2만 |
|---|
| 2026.08.25 | ₩21,675 | ₩21,675 | ₩21,295 | ₩21,301 | -1.72% | 5.5만 |
|---|
| 2026.08.24 | ₩21,248 | ₩21,622 | ₩21,248 | ₩21,555 | +1.44% | 10.5만 |
|---|
| 2026.08.21 | ₩21,328 | ₩21,368 | ₩21,021 | ₩21,128 | -0.94% | 5만 |
|---|
| 2026.08.20 | ₩21,315 | ₩21,408 | ₩21,208 | ₩21,221 | -0.44% | 2.4만 |
|---|
| 2026.08.19 | ₩21,475 | ₩21,515 | ₩21,208 | ₩21,301 | -0.81% | 3.1만 |
|---|
| 2026.08.18 | ₩21,168 | ₩21,422 | ₩21,155 | ₩21,368 | +0.95% | 3.3만 |
|---|
| 2026.08.17 | ₩21,275 | ₩21,382 | ₩21,155 | ₩21,168 | -0.50% | 2.4만 |
|---|
| 2026.08.14 | ₩21,435 | ₩21,495 | ₩21,248 | ₩21,248 | -0.87% | 2.1만 |
|---|
| 2026.08.13 | ₩21,355 | ₩21,542 | ₩21,288 | ₩21,342 | -0.06% | 3.4만 |
|---|
| 2026.08.12 | ₩21,662 | ₩21,662 | ₩21,342 | ₩21,415 | -1.14% | 4.3만 |
|---|
| 2026.08.11 | ₩21,355 | ₩21,628 | ₩21,208 | ₩21,448 | +0.44% | 9.5만 |
|---|
| 2026.08.10 | ₩21,155 | ₩21,408 | ₩21,155 | ₩21,181 | +0.13% | 2.6만 |
|---|
| 2026.08.07 | ₩21,342 | ₩21,395 | ₩21,048 | ₩21,115 | -1.06% | 3만 |
|---|
| 2026.08.06 | ₩21,342 | ₩21,408 | ₩21,075 | ₩21,261 | -0.38% | 3.5만 |
|---|
| 2026.08.05 | ₩21,061 | ₩21,268 | ₩21,008 | ₩21,208 | +0.70% | 2.4만 |
|---|
| 2026.08.04 | ₩21,088 | ₩21,275 | ₩20,594 | ₩21,035 | -0.25% | 12.4만 |
|---|
| 2026.08.03 | ₩21,221 | ₩21,422 | ₩20,901 | ₩20,968 | -1.19% | 2.3만 |
|---|
| 2026.07.31 | ₩20,954 | ₩20,961 | ₩20,688 | ₩20,888 | -0.32% | 2.7만 |
|---|
| 2026.07.30 | ₩20,981 | ₩20,981 | ₩20,567 | ₩20,714 | -1.27% | 3.8만 |
|---|
| 2026.07.29 | ₩20,554 | ₩20,768 | ₩20,554 | ₩20,688 | +0.65% | 2.7만 |
|---|
| 2026.07.28 | ₩20,688 | ₩21,275 | ₩20,567 | ₩20,647 | -0.19% | 3.5만 |
|---|
| 2026.07.27 | ₩20,928 | ₩21,015 | ₩20,354 | ₩20,554 | -1.79% | 4.8만 |
|---|
| 2026.07.24 | ₩20,888 | ₩21,408 | ₩20,220 | ₩20,768 | -0.58% | 3.2만 |
|---|
| 2026.07.23 | ₩20,127 | ₩20,928 | ₩20,034 | ₩20,501 | +1.86% | 7.3만 |
|---|
| 2026.07.22 | ₩20,421 | ₩20,861 | ₩20,267 | ₩20,394 | -0.13% | 6.3만 |
|---|
| 2026.07.21 | ₩20,427 | ₩20,995 | ₩19,927 | ₩20,481 | +0.26% | 5.4만 |
|---|
| 2026.07.20 | ₩20,394 | ₩21,382 | ₩20,394 | ₩20,581 | +0.92% | 6.1만 |
|---|
| 2026.07.17 | ₩21,248 | ₩21,528 | ₩20,874 | ₩20,981 | -1.26% | 3.5만 |
|---|
| 2026.07.16 | ₩20,267 | ₩21,755 | ₩20,267 | ₩21,382 | +5.50% | 8만 |
|---|
| 2026.07.15 | ₩20,647 | ₩20,861 | ₩20,087 | ₩20,647 | 0.00% | 4.4만 |
|---|
| 2026.07.14 | ₩20,327 | ₩20,654 | ₩20,034 | ₩20,367 | +0.20% | 30.5만 |
|---|
| 2026.07.13 | ₩20,140 | ₩20,661 | ₩20,140 | ₩20,287 | +0.73% | 3.5만 |
|---|
| 2026.07.10 | ₩20,194 | ₩20,521 | ₩20,020 | ₩20,154 | -0.20% | 2.7만 |
|---|
| 2026.07.09 | ₩19,807 | ₩20,300 | ₩19,700 | ₩20,167 | +1.82% | 2.8만 |
|---|
| 2026.07.08 | ₩19,420 | ₩19,820 | ₩19,420 | ₩19,780 | +1.86% | 5.6만 |
|---|
| 2026.07.07 | ₩19,807 | ₩20,447 | ₩19,446 | ₩19,566 | -1.21% | 3.7만 |
|---|
| 2026.07.06 | ₩19,807 | ₩20,114 | ₩19,633 | ₩19,633 | -0.88% | 2.4만 |
|---|
| 2026.07.02 | ₩20,852 | ₩20,861 | ₩20,074 | ₩20,234 | -2.96% | 9.5천 |
|---|
| 2026.07.01 | ₩21,328 | ₩21,689 | ₩19,273 | ₩20,808 | -2.44% | 5만 |
|---|
| 2026.06.30 | ₩21,475 | ₩21,475 | ₩20,941 | ₩21,195 | -1.31% | 7.9만 |
|---|
| 2026.06.29 | ₩21,315 | ₩21,555 | ₩20,821 | ₩21,555 | +1.13% | 6.1만 |
|---|
| 2026.06.26 | ₩20,300 | ₩22,142 | ₩20,087 | ₩21,608 | +6.44% | 44.3만 |
|---|
| 2026.06.25 | ₩20,381 | ₩20,447 | ₩19,980 | ₩20,194 | -0.92% | 2.5만 |
|---|
| 2026.06.24 | ₩20,421 | ₩20,554 | ₩20,020 | ₩20,367 | -0.26% | 5만 |
|---|
| 2026.06.23 | ₩19,687 | ₩20,354 | ₩19,560 | ₩20,314 | +3.19% | 6.1만 |
|---|
| 2026.06.22 | ₩19,460 | ₩19,887 | ₩19,446 | ₩19,646 | +0.96% | 3만 |
|---|
| 2026.06.18 | ₩19,753 | ₩19,973 | ₩19,540 | ₩19,687 | -0.34% | 4.7만 |
|---|
| 2026.06.17 | ₩19,553 | ₩19,940 | ₩19,473 | ₩19,593 | +0.20% | 3.2만 |
|---|
| 2026.06.16 | ₩19,673 | ₩19,873 | ₩19,546 | ₩19,553 | -0.61% | 2만 |
|---|
| 2026.06.15 | ₩19,833 | ₩19,833 | ₩19,600 | ₩19,620 | -1.08% | 1.5만 |
|---|
| 2026.06.12 | ₩19,620 | ₩19,913 | ₩19,620 | ₩19,860 | +1.22% | 2.1만 |
|---|
| 2026.06.11 | ₩19,967 | ₩20,014 | ₩19,606 | ₩19,646 | -1.60% | 2.1만 |
|---|
| 2026.06.10 | ₩19,700 | ₩20,200 | ₩19,700 | ₩19,980 | +1.42% | 4.4만 |
|---|
| 2026.06.09 | ₩19,767 | ₩19,953 | ₩19,620 | ₩19,700 | -0.34% | 2.9만 |
|---|
| 2026.06.08 | ₩19,580 | ₩19,767 | ₩19,513 | ₩19,727 | +0.75% | 1.9만 |
|---|
| 2026.06.05 | ₩19,406 | ₩19,813 | ₩19,279 | ₩19,606 | +1.03% | 7.6만 |
|---|
| 2026.06.04 | ₩19,259 | ₩19,433 | ₩19,033 | ₩19,393 | +0.69% | 2.3만 |
|---|
| 2026.06.03 | ₩19,366 | ₩19,433 | ₩19,033 | ₩19,113 | -1.31% | 5.1만 |
|---|
| 2026.06.02 | ₩18,992 | ₩19,673 | ₩18,992 | ₩19,606 | +3.23% | 4.2만 |
|---|
| 2026.06.01 | ₩19,113 | ₩19,279 | ₩18,972 | ₩18,992 | -0.63% | 4만 |
|---|
| 2026.05.29 | ₩19,486 | ₩19,486 | ₩18,955 | ₩19,380 | -0.55% | 4.1만 |
|---|
| 2026.05.28 | ₩19,420 | ₩19,880 | ₩19,366 | ₩19,566 | +0.76% | 16.7만 |
|---|
| 2026.05.27 | ₩19,513 | ₩19,640 | ₩19,380 | ₩19,420 | -0.48% | 4.9만 |
|---|
| 2026.05.26 | ₩19,646 | ₩19,753 | ₩19,366 | ₩19,433 | -1.09% | 3.2만 |
|---|
| 2026.05.22 | ₩19,673 | ₩19,913 | ₩19,340 | ₩19,513 | -0.81% | 4.3만 |
|---|
| 2026.05.21 | ₩19,366 | ₩19,646 | ₩19,286 | ₩19,553 | +0.96% | 7.3만 |
|---|
| 2026.05.20 | ₩18,912 | ₩19,553 | ₩18,832 | ₩19,366 | +2.40% | 5.1만 |
|---|
| 2026.05.19 | ₩18,766 | ₩19,199 | ₩18,625 | ₩18,846 | +0.43% | 12만 |
|---|
| 2026.05.18 | ₩18,739 | ₩19,179 | ₩18,686 | ₩18,766 | +0.14% | 4.7만 |
|---|
| 2026.05.15 | ₩19,113 | ₩19,179 | ₩18,592 | ₩18,712 | -2.09% | 3.1만 |
|---|
| 2026.05.14 | ₩19,206 | ₩19,620 | ₩19,126 | ₩19,139 | -0.35% | 2.3만 |
|---|
| 2026.05.13 | ₩19,286 | ₩19,366 | ₩19,079 | ₩19,086 | -1.04% | 3.3만 |
|---|
| 2026.05.12 | ₩19,500 | ₩19,580 | ₩19,353 | ₩19,406 | -0.48% | 3만 |
|---|
| 2026.05.11 | ₩20,381 | ₩20,381 | ₩19,500 | ₩19,500 | -4.32% | 3.3만 |
|---|
| 2026.05.08 | ₩20,421 | ₩20,421 | ₩20,234 | ₩20,234 | -0.92% | 2.5만 |
|---|
| 2026.05.07 | ₩20,501 | ₩20,501 | ₩20,234 | ₩20,327 | -0.85% | 5만 |
|---|
| 2026.05.06 | ₩20,541 | ₩20,546 | ₩20,394 | ₩20,407 | -0.65% | 3.7만 |
|---|
| 2026.05.05 | ₩20,354 | ₩20,414 | ₩20,260 | ₩20,300 | -0.26% | 3.8만 |
|---|
| 2026.05.04 | ₩20,621 | ₩20,621 | ₩20,220 | ₩20,220 | -1.94% | 3.1만 |
|---|
| 2026.05.01 | ₩21,402 | ₩21,402 | ₩20,634 | ₩20,674 | -3.40% | 5.3만 |
|---|
| 2026.04.30 | ₩20,688 | ₩21,208 | ₩20,688 | ₩21,115 | +2.06% | 10.1만 |
|---|
| 2026.04.29 | ₩20,821 | ₩20,954 | ₩20,475 | ₩20,821 | 0.00% | 7.2만 |
|---|
| 2026.04.28 | ₩20,394 | ₩20,941 | ₩20,394 | ₩20,821 | +2.09% | 4.9만 |
|---|
| 2026.04.27 | ₩20,007 | ₩20,527 | ₩19,900 | ₩20,234 | +1.13% | 3.3만 |
|---|
| 2026.04.24 | ₩19,633 | ₩20,020 | ₩19,633 | ₩19,913 | +1.43% | 5.2만 |
|---|
| 2026.04.23 | ₩19,687 | ₩19,927 | ₩19,380 | ₩19,820 | +0.68% | 5.9만 |
|---|
| 2026.04.22 | ₩19,486 | ₩19,873 | ₩19,366 | ₩19,780 | +1.51% | 2.9만 |
|---|
| 2026.04.21 | ₩19,513 | ₩19,900 | ₩19,326 | ₩19,486 | -0.14% | 3.8만 |
|---|
| 2026.04.20 | ₩19,340 | ₩19,700 | ₩19,299 | ₩19,606 | +1.38% | 6.5만 |
|---|
| 2026.04.17 | ₩19,086 | ₩19,546 | ₩18,686 | ₩19,420 | +1.75% | 14.7만 |
|---|
| 2026.04.16 | ₩18,619 | ₩19,006 | ₩18,619 | ₩18,939 | +1.72% | 3만 |
|---|
| 2026.04.15 | ₩18,966 | ₩19,059 | ₩18,529 | ₩18,632 | -1.76% | 2.1만 |
|---|
| 2026.04.14 | ₩18,699 | ₩19,139 | ₩18,645 | ₩19,086 | +2.07% | 2.9만 |
|---|
| 2026.04.13 | ₩18,352 | ₩18,832 | ₩18,245 | ₩18,819 | +2.55% | 2.8만 |
|---|
| 2026.04.10 | ₩18,325 | ₩18,686 | ₩18,272 | ₩18,552 | +1.24% | 2.1만 |
|---|
| 2026.04.09 | ₩18,216 | ₩18,592 | ₩18,216 | ₩18,592 | +2.07% | 2.9만 |
|---|
| 2026.04.08 | ₩18,365 | ₩18,485 | ₩18,218 | ₩18,392 | +0.15% | 1.4만 |
|---|
| 2026.04.07 | ₩18,218 | ₩18,619 | ₩17,971 | ₩18,112 | -0.59% | 9.9천 |
|---|
| 2026.04.06 | ₩18,178 | ₩18,205 | ₩17,966 | ₩18,178 | 0.00% | 1.4만 |
|---|
| 2026.04.02 | ₩18,105 | ₩18,165 | ₩18,085 | ₩18,125 | +0.11% | 7.2천 |
|---|
| 2026.04.01 | ₩18,112 | ₩18,192 | ₩18,018 | ₩18,192 | +0.44% | 8.9천 |
|---|
| 2026.03.31 | ₩18,325 | ₩18,325 | ₩17,954 | ₩18,112 | -1.17% | 9.6천 |
|---|
| 2026.03.30 | ₩17,885 | ₩18,258 | ₩17,698 | ₩18,085 | +1.12% | 2.7만 |
|---|
| 2026.03.27 | ₩17,805 | ₩17,965 | ₩17,738 | ₩17,885 | +0.45% | 1만 |
|---|
| 2026.03.26 | ₩17,751 | ₩18,038 | ₩17,751 | ₩17,958 | +1.17% | 7.4천 |
|---|
| 2026.03.25 | ₩18,238 | ₩18,238 | ₩17,871 | ₩17,938 | -1.65% | 1만 |
|---|
| 2026.03.24 | ₩18,032 | ₩18,285 | ₩17,831 | ₩18,032 | 0.00% | 1.8만 |
|---|
| 2026.03.23 | ₩17,778 | ₩18,352 | ₩17,778 | ₩18,218 | +2.48% | 1.8만 |
|---|
| 2026.03.20 | ₩18,165 | ₩18,165 | ₩17,524 | ₩17,538 | -3.45% | 7.7만 |
|---|
| 2026.03.19 | ₩17,685 | ₩18,178 | ₩17,685 | ₩18,178 | +2.79% | 1.1만 |
|---|
| 2026.03.18 | ₩17,685 | ₩17,965 | ₩17,685 | ₩17,698 | +0.08% | 2만 |
|---|
| 2026.03.17 | ₩17,958 | ₩17,958 | ₩17,658 | ₩17,738 | -1.23% | 2.4만 |
|---|
| 2026.03.16 | ₩18,369 | ₩18,369 | ₩17,725 | ₩17,871 | -2.71% | 8.1천 |
|---|
| 2026.03.13 | ₩17,838 | ₩17,838 | ₩17,583 | ₩17,791 | -0.26% | 1.7만 |
|---|
| 2026.03.12 | ₩17,685 | ₩18,058 | ₩17,618 | ₩17,685 | 0.00% | 1.9만 |
|---|
| 2026.03.11 | ₩18,085 | ₩18,192 | ₩17,778 | ₩17,845 | -1.33% | 3.6만 |
|---|
| 2026.03.10 | ₩17,991 | ₩18,352 | ₩17,698 | ₩18,098 | +0.59% | 2만 |
|---|
| 2026.03.09 | ₩17,831 | ₩18,158 | ₩17,718 | ₩18,112 | +1.57% | 1.2만 |
|---|
| 2026.03.06 | ₩18,112 | ₩18,285 | ₩17,958 | ₩18,152 | +0.22% | 2.2만 |
|---|
| 2026.03.05 | ₩18,699 | ₩18,699 | ₩18,218 | ₩18,305 | -2.11% | 3.1만 |
|---|
| 2026.03.04 | ₩18,926 | ₩18,991 | ₩18,699 | ₩18,699 | -1.20% | 9.6천 |
|---|
| 2026.03.03 | ₩18,258 | ₩18,819 | ₩18,258 | ₩18,819 | +3.07% | 1.9만 |
|---|
| 2026.03.02 | ₩18,186 | ₩18,886 | ₩17,511 | ₩18,432 | +1.35% | 4만 |
|---|
| 2026.02.27 | ₩18,686 | ₩18,746 | ₩18,018 | ₩18,018 | -3.57% | 6.4만 |
|---|
| 2026.02.26 | ₩18,806 | ₩18,819 | ₩18,619 | ₩18,739 | -0.35% | 1.1만 |
|---|
| 2026.02.25 | ₩18,739 | ₩18,939 | ₩18,619 | ₩18,859 | +0.64% | 2만 |
|---|
| 2026.02.24 | ₩18,846 | ₩18,872 | ₩18,686 | ₩18,772 | -0.39% | 1.2만 |
|---|
| 2026.02.23 | ₩18,819 | ₩18,872 | ₩18,686 | ₩18,686 | -0.71% | 3만 |
|---|
| 2026.02.20 | ₩18,766 | ₩18,886 | ₩18,699 | ₩18,832 | +0.36% | 1.5만 |
|---|
| 2026.02.19 | ₩18,686 | ₩19,219 | ₩18,686 | ₩18,806 | +0.64% | 1.4만 |
|---|
| 2026.02.18 | ₩19,119 | ₩19,119 | ₩18,752 | ₩18,792 | -1.71% | 1.4만 |
|---|
| 2026.02.17 | ₩19,193 | ₩19,286 | ₩19,153 | ₩19,179 | -0.07% | 5.3천 |
|---|
| 2026.02.13 | ₩19,026 | ₩19,206 | ₩18,952 | ₩19,033 | +0.04% | 6.9천 |
|---|
| 2026.02.12 | ₩19,033 | ₩19,153 | ₩18,726 | ₩19,073 | +0.21% | 6.9천 |
|---|
| 2026.02.11 | ₩19,073 | ₩19,099 | ₩18,859 | ₩18,872 | -1.05% | 7천 |
|---|
| 2026.02.10 | ₩19,019 | ₩19,206 | ₩19,013 | ₩19,086 | +0.35% | 1.2만 |
|---|
| 2026.02.09 | ₩18,992 | ₩19,206 | ₩18,819 | ₩18,992 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩19,055 | ₩19,246 | ₩18,966 | ₩19,099 | +0.23% | 1.9만 |
|---|
| 2026.02.05 | ₩19,153 | ₩19,233 | ₩18,932 | ₩19,126 | -0.14% | 1만 |
|---|
| 2026.02.04 | ₩19,206 | ₩19,219 | ₩18,932 | ₩19,179 | -0.14% | 1.8만 |
|---|
| 2026.02.03 | ₩18,979 | ₩19,153 | ₩18,752 | ₩19,139 | +0.84% | 8.1천 |
|---|
| 2026.02.02 | ₩18,752 | ₩19,099 | ₩18,659 | ₩19,086 | +1.78% | 1.5만 |
|---|
| 2026.01.30 | ₩18,419 | ₩18,726 | ₩18,312 | ₩18,726 | +1.67% | 1.8만 |
|---|
| 2026.01.29 | ₩18,692 | ₩18,692 | ₩18,365 | ₩18,525 | -0.89% | 1.1만 |
|---|
| 2026.01.28 | ₩18,812 | ₩18,903 | ₩18,539 | ₩18,565 | -1.31% | 1.5만 |
|---|
| 2026.01.27 | ₩18,792 | ₩19,059 | ₩18,712 | ₩18,872 | +0.43% | 1.1만 |
|---|
| 2026.01.26 | ₩18,405 | ₩18,950 | ₩18,352 | ₩18,939 | +2.90% | 1.6만 |
|---|
| 2026.01.23 | ₩18,632 | ₩18,699 | ₩18,459 | ₩18,459 | -0.93% | 7천 |
|---|
| 2026.01.22 | ₩19,153 | ₩19,219 | ₩18,766 | ₩18,886 | -1.39% | 9.4천 |
|---|
| 2026.01.21 | ₩18,699 | ₩19,139 | ₩18,699 | ₩19,099 | +2.14% | 1.3만 |
|---|
| 2026.01.20 | ₩18,472 | ₩18,686 | ₩18,312 | ₩18,379 | -0.51% | 2만 |
|---|
| 2026.01.16 | ₩18,752 | ₩19,019 | ₩18,499 | ₩18,766 | +0.07% | 9.4천 |
|---|
| 2026.01.15 | ₩19,099 | ₩19,099 | ₩18,503 | ₩18,686 | -2.17% | 1.2만 |
|---|
| 2026.01.14 | ₩18,539 | ₩18,752 | ₩18,472 | ₩18,726 | +1.01% | 6.6천 |
|---|
| 2026.01.13 | ₩18,512 | ₩18,512 | ₩18,472 | ₩18,499 | -0.07% | 2.5천 |
|---|
| 2026.01.12 | ₩18,459 | ₩18,806 | ₩18,459 | ₩18,692 | +1.27% | 4.9천 |
|---|
| 2026.01.09 | ₩18,775 | ₩18,939 | ₩18,619 | ₩18,859 | +0.45% | 1.4만 |
|---|
| 2026.01.08 | ₩18,352 | ₩18,886 | ₩18,352 | ₩18,632 | +1.53% | 1.2만 |
|---|
| 2026.01.07 | ₩18,686 | ₩18,686 | ₩18,352 | ₩18,365 | -1.71% | 1.1만 |
|---|
| 2026.01.06 | ₩18,672 | ₩18,699 | ₩18,592 | ₩18,632 | -0.21% | 1.3만 |
|---|
| 2026.01.05 | ₩18,766 | ₩18,992 | ₩18,766 | ₩18,766 | 0.00% | 3.9천 |
|---|
| 2026.01.02 | ₩18,699 | ₩18,699 | ₩18,499 | ₩18,699 | 0.00% | 7.8천 |
|---|
| 2025.12.31 | ₩18,832 | ₩18,832 | ₩18,645 | ₩18,739 | -0.50% | 8.5천 |
|---|
| 2025.12.30 | ₩18,966 | ₩19,046 | ₩18,625 | ₩18,819 | -0.77% | 1.3만 |
|---|
| 2025.12.29 | ₩19,059 | ₩19,059 | ₩18,872 | ₩18,899 | -0.84% | 5.1천 |
|---|
| 2025.12.26 | ₩18,592 | ₩18,859 | ₩18,525 | ₩18,859 | +1.44% | 1.3만 |
|---|
| 2025.12.24 | ₩18,659 | ₩18,739 | ₩18,592 | ₩18,659 | 0.00% | 5.9천 |
|---|
| 2025.12.23 | ₩18,645 | ₩18,730 | ₩18,605 | ₩18,672 | +0.14% | 7천 |
|---|
| 2025.12.22 | ₩19,326 | ₩19,326 | ₩18,779 | ₩18,819 | -2.62% | 2.1만 |
|---|
| 2025.12.19 | ₩19,206 | ₩19,353 | ₩18,699 | ₩19,353 | +0.76% | 9.8만 |
|---|
| 2025.12.18 | ₩19,286 | ₩19,380 | ₩19,006 | ₩19,206 | -0.42% | 2.7만 |
|---|
| 2025.12.17 | ₩19,193 | ₩19,246 | ₩19,059 | ₩19,246 | +0.28% | 1.9만 |
|---|
| 2025.12.16 | ₩18,872 | ₩19,206 | ₩18,826 | ₩19,206 | +1.77% | 1.8만 |
|---|
| 2025.12.15 | ₩18,952 | ₩19,139 | ₩18,752 | ₩19,033 | +0.42% | 2.5만 |
|---|
| 2025.12.12 | ₩18,779 | ₩19,073 | ₩18,294 | ₩18,739 | -0.21% | 5.8만 |
|---|
| 2025.12.11 | ₩18,806 | ₩19,126 | ₩18,552 | ₩18,832 | +0.14% | 3.9만 |
|---|
| 2025.12.10 | ₩18,619 | ₩18,952 | ₩18,565 | ₩18,726 | +0.57% | 2.9만 |
|---|
| 2025.12.09 | ₩18,258 | ₩18,472 | ₩17,871 | ₩18,472 | +1.17% | 1.3만 |
|---|
| 2025.12.08 | ₩18,192 | ₩18,192 | ₩18,018 | ₩18,112 | -0.44% | 8.7천 |
|---|
| 2025.12.05 | ₩18,659 | ₩18,659 | ₩17,911 | ₩18,192 | -2.50% | 1.3만 |
|---|
| 2025.12.04 | ₩18,779 | ₩18,792 | ₩17,499 | ₩18,712 | -0.36% | 2만 |
|---|
| 2025.12.03 | ₩18,659 | ₩18,912 | ₩18,365 | ₩18,899 | +1.29% | 2.8만 |
|---|
| 2025.12.02 | ₩18,285 | ₩18,352 | ₩17,925 | ₩18,078 | -1.13% | 9.1천 |
|---|
| 2025.12.01 | ₩18,525 | ₩18,686 | ₩18,225 | ₩18,232 | -1.59% | 1.1만 |
|---|
| 2025.11.28 | ₩18,325 | ₩18,499 | ₩18,038 | ₩18,379 | +0.29% | 2.1만 |
|---|
| 2025.11.26 | ₩18,192 | ₩18,352 | ₩18,078 | ₩18,112 | -0.44% | 1.5만 |
|---|
| 2025.11.25 | ₩18,285 | ₩18,525 | ₩18,205 | ₩18,352 | +0.36% | 1.2만 |
|---|
| 2025.11.24 | ₩18,318 | ₩18,318 | ₩17,758 | ₩17,891 | -2.33% | 8.3천 |
|---|
| 2025.11.21 | ₩17,231 | ₩17,858 | ₩17,231 | ₩17,858 | +3.64% | 3.3만 |
|---|
| 2025.11.20 | ₩17,538 | ₩17,685 | ₩17,217 | ₩17,244 | -1.67% | 3.5만 |
|---|
| 2025.11.19 | ₩17,538 | ₩17,538 | ₩17,378 | ₩17,391 | -0.84% | 1.1만 |
|---|
| 2025.11.18 | ₩17,444 | ₩17,576 | ₩17,358 | ₩17,524 | +0.46% | 1.3만 |
|---|
| 2025.11.17 | ₩17,685 | ₩17,685 | ₩17,231 | ₩17,378 | -1.74% | 2만 |
|---|
| 2025.11.14 | ₩17,604 | ₩18,018 | ₩17,564 | ₩17,591 | -0.08% | 2.3만 |
|---|
| 2025.11.13 | ₩17,658 | ₩17,831 | ₩17,511 | ₩17,604 | -0.30% | 2.4만 |
|---|
| 2025.11.12 | ₩17,044 | ₩17,965 | ₩17,044 | ₩17,618 | +3.37% | 5.1만 |
|---|
| 2025.11.11 | ₩17,484 | ₩18,539 | ₩17,484 | ₩18,112 | +3.59% | 1.5만 |
|---|
| 2025.11.10 | ₩18,152 | ₩18,479 | ₩17,551 | ₩17,551 | -3.31% | 1.8만 |
|---|
| 2025.11.07 | ₩17,685 | ₩18,018 | ₩17,444 | ₩18,005 | +1.81% | 1.8만 |
|---|
| 2025.11.06 | ₩17,518 | ₩17,683 | ₩17,418 | ₩17,431 | -0.50% | 1.4만 |
|---|
| 2025.11.05 | ₩17,604 | ₩18,018 | ₩17,458 | ₩17,618 | +0.08% | 2.7만 |
|---|
| 2025.11.04 | ₩17,751 | ₩17,938 | ₩17,391 | ₩17,391 | -2.03% | 2.4만 |
|---|
| 2025.11.03 | ₩17,858 | ₩17,858 | ₩17,418 | ₩17,705 | -0.86% | 1.9만 |
|---|
| 2025.10.31 | ₩17,698 | ₩17,985 | ₩17,685 | ₩17,791 | +0.53% | 1.7만 |
|---|
| 2025.10.30 | ₩17,711 | ₩17,898 | ₩17,538 | ₩17,898 | +1.06% | 2만 |
|---|
| 2025.10.29 | ₩17,644 | ₩17,838 | ₩17,644 | ₩17,711 | +0.38% | 1.6만 |
|---|
| 2025.10.28 | ₩18,018 | ₩18,056 | ₩17,644 | ₩17,644 | -2.07% | 1.9만 |
|---|
| 2025.10.27 | ₩17,845 | ₩18,399 | ₩17,685 | ₩17,738 | -0.60% | 7.9천 |
|---|
| 2025.10.24 | ₩18,397 | ₩18,874 | ₩17,631 | ₩17,858 | -2.93% | 7.5천 |
|---|
| 2025.10.23 | ₩18,759 | ₩18,759 | ₩17,845 | ₩17,845 | -4.87% | 8천 |
|---|
| 2025.10.22 | ₩18,499 | ₩18,812 | ₩18,332 | ₩18,806 | +1.66% | 7.6천 |
|---|
| 2025.10.21 | ₩18,485 | ₩18,752 | ₩18,232 | ₩18,232 | -1.37% | 1.1만 |
|---|
| 2025.10.20 | ₩18,799 | ₩19,078 | ₩18,285 | ₩18,552 | -1.31% | 5천 |
|---|
| 2025.10.17 | ₩17,591 | ₩18,712 | ₩17,591 | ₩18,325 | +4.17% | 2.7만 |
|---|
| 2025.10.16 | ₩17,965 | ₩18,525 | ₩17,351 | ₩17,631 | -1.86% | 8.4천 |
|---|
| 2025.10.15 | ₩18,966 | ₩19,219 | ₩18,592 | ₩18,592 | -1.97% | 5.1천 |
|---|
| 2025.10.14 | ₩18,552 | ₩19,206 | ₩18,499 | ₩19,206 | +3.53% | 8.5천 |
|---|
| 2025.10.13 | ₩18,419 | ₩18,579 | ₩18,085 | ₩18,499 | +0.43% | 9.5천 |
|---|
| 2025.10.10 | ₩18,712 | ₩19,286 | ₩18,152 | ₩18,152 | -3.00% | 1.5만 |
|---|