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 | ₩20,432 | ₩20,542 | ₩20,241 | ₩20,455 | +0.11% | 4.8만 |
| 2026.10.08 | ₩19,981 | ₩20,638 | ₩19,981 | ₩20,508 | +2.64% | 3.9만 |
| 2026.10.07 | ₩20,201 | ₩20,455 | ₩20,026 | ₩20,321 | +0.59% | 5.9만 |
| 2026.10.06 | ₩20,428 | ₩20,669 | ₩20,388 | ₩20,402 | -0.13% | 4.2만 |
| 2026.10.05 | ₩20,495 | ₩20,602 | ₩20,321 | ₩20,455 | -0.20% | 6.5만 |
| 2026.10.02 | ₩20,121 | ₩20,642 | ₩20,088 | ₩20,615 | +2.46% | 6.1만 |
| 2026.10.01 | ₩19,694 | ₩19,988 | ₩19,520 | ₩19,968 | +1.39% | 4만 |
| 2026.09.30 | ₩19,908 | ₩20,081 | ₩19,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,841 |
| -0.34% |
| 7.7만 |
| 2026.09.29 | ₩20,241 | ₩20,241 | ₩19,841 | ₩19,921 | -1.58% | 4.9만 |
|---|
| 2026.09.28 | ₩20,241 | ₩20,275 | ₩20,054 | ₩20,175 | -0.33% | 5.3만 |
|---|
| 2026.09.25 | ₩20,415 | ₩20,508 | ₩20,175 | ₩20,375 | -0.20% | 5.9만 |
|---|
| 2026.09.24 | ₩20,068 | ₩20,361 | ₩20,014 | ₩20,335 | +1.33% | 7.3만 |
|---|
| 2026.09.23 | ₩20,896 | ₩21,056 | ₩19,894 | ₩20,081 | -3.90% | 13.4만 |
|---|
| 2026.09.22 | ₩21,163 | ₩21,443 | ₩20,922 | ₩20,949 | -1.01% | 11만 |
|---|
| 2026.09.21 | ₩21,082 | ₩21,283 | ₩20,896 | ₩21,163 | +0.38% | 16.5만 |
|---|
| 2026.09.18 | ₩21,456 | ₩21,697 | ₩20,976 | ₩21,082 | -1.74% | 98만 |
|---|
| 2026.09.17 | ₩21,229 | ₩21,630 | ₩20,936 | ₩21,577 | +1.64% | 17.4만 |
|---|
| 2026.09.16 | ₩21,149 | ₩21,470 | ₩20,896 | ₩21,096 | -0.25% | 24만 |
|---|
| 2026.09.15 | ₩21,096 | ₩21,430 | ₩21,029 | ₩21,189 | +0.44% | 8.3만 |
|---|
| 2026.09.14 | ₩21,229 | ₩21,570 | ₩21,096 | ₩21,123 | -0.50% | 15.3만 |
|---|
| 2026.09.11 | ₩21,069 | ₩21,456 | ₩21,069 | ₩21,229 | +0.76% | 24.3만 |
|---|
| 2026.09.10 | ₩20,869 | ₩21,082 | ₩20,762 | ₩20,909 | +0.19% | 6.7만 |
|---|
| 2026.09.09 | ₩21,363 | ₩21,370 | ₩20,882 | ₩20,882 | -2.25% | 7.2만 |
|---|
| 2026.09.08 | ₩21,430 | ₩21,630 | ₩21,350 | ₩21,376 | -0.25% | 14.3만 |
|---|
| 2026.09.04 | ₩21,096 | ₩21,450 | ₩21,096 | ₩21,376 | +1.33% | 7.6만 |
|---|
| 2026.09.03 | ₩21,189 | ₩21,350 | ₩21,096 | ₩21,176 | -0.06% | 6.5만 |
|---|
| 2026.09.02 | ₩21,029 | ₩21,403 | ₩20,969 | ₩21,229 | +0.95% | 6.8만 |
|---|
| 2026.09.01 | ₩21,123 | ₩21,283 | ₩20,909 | ₩20,936 | -0.88% | 6만 |
|---|
| 2026.08.31 | ₩21,309 | ₩21,523 | ₩20,976 | ₩21,082 | -1.07% | 7.8만 |
|---|
| 2026.08.28 | ₩21,323 | ₩21,523 | ₩21,216 | ₩21,229 | -0.44% | 4.7만 |
|---|
| 2026.08.27 | ₩21,229 | ₩21,430 | ₩21,103 | ₩21,296 | +0.31% | 7.5만 |
|---|
| 2026.08.26 | ₩21,443 | ₩21,577 | ₩21,163 | ₩21,203 | -1.12% | 5.2만 |
|---|
| 2026.08.25 | ₩21,683 | ₩21,683 | ₩21,303 | ₩21,309 | -1.72% | 5.5만 |
|---|
| 2026.08.24 | ₩21,256 | ₩21,630 | ₩21,256 | ₩21,563 | +1.44% | 10.5만 |
|---|
| 2026.08.21 | ₩21,336 | ₩21,376 | ₩21,029 | ₩21,136 | -0.94% | 5만 |
|---|
| 2026.08.20 | ₩21,323 | ₩21,416 | ₩21,216 | ₩21,229 | -0.44% | 2.4만 |
|---|
| 2026.08.19 | ₩21,483 | ₩21,523 | ₩21,216 | ₩21,309 | -0.81% | 3.1만 |
|---|
| 2026.08.18 | ₩21,176 | ₩21,430 | ₩21,163 | ₩21,376 | +0.95% | 3.3만 |
|---|
| 2026.08.17 | ₩21,283 | ₩21,390 | ₩21,163 | ₩21,176 | -0.50% | 2.4만 |
|---|
| 2026.08.14 | ₩21,443 | ₩21,503 | ₩21,256 | ₩21,256 | -0.87% | 2.1만 |
|---|
| 2026.08.13 | ₩21,363 | ₩21,550 | ₩21,296 | ₩21,350 | -0.06% | 3.4만 |
|---|
| 2026.08.12 | ₩21,670 | ₩21,670 | ₩21,350 | ₩21,423 | -1.14% | 4.3만 |
|---|
| 2026.08.11 | ₩21,363 | ₩21,637 | ₩21,216 | ₩21,456 | +0.44% | 9.5만 |
|---|
| 2026.08.10 | ₩21,163 | ₩21,416 | ₩21,163 | ₩21,189 | +0.13% | 2.6만 |
|---|
| 2026.08.07 | ₩21,350 | ₩21,403 | ₩21,056 | ₩21,123 | -1.06% | 3만 |
|---|
| 2026.08.06 | ₩21,350 | ₩21,416 | ₩21,082 | ₩21,269 | -0.38% | 3.5만 |
|---|
| 2026.08.05 | ₩21,069 | ₩21,276 | ₩21,016 | ₩21,216 | +0.70% | 2.4만 |
|---|
| 2026.08.04 | ₩21,096 | ₩21,283 | ₩20,602 | ₩21,042 | -0.25% | 12.4만 |
|---|
| 2026.08.03 | ₩21,229 | ₩21,430 | ₩20,909 | ₩20,976 | -1.19% | 2.3만 |
|---|
| 2026.07.31 | ₩20,962 | ₩20,969 | ₩20,695 | ₩20,896 | -0.32% | 2.7만 |
|---|
| 2026.07.30 | ₩20,989 | ₩20,989 | ₩20,575 | ₩20,722 | -1.27% | 3.8만 |
|---|
| 2026.07.29 | ₩20,562 | ₩20,775 | ₩20,562 | ₩20,695 | +0.65% | 2.7만 |
|---|
| 2026.07.28 | ₩20,695 | ₩21,283 | ₩20,575 | ₩20,655 | -0.19% | 3.5만 |
|---|
| 2026.07.27 | ₩20,936 | ₩21,022 | ₩20,361 | ₩20,562 | -1.79% | 4.8만 |
|---|
| 2026.07.24 | ₩20,896 | ₩21,416 | ₩20,228 | ₩20,775 | -0.58% | 3.2만 |
|---|
| 2026.07.23 | ₩20,135 | ₩20,936 | ₩20,041 | ₩20,508 | +1.86% | 7.3만 |
|---|
| 2026.07.22 | ₩20,428 | ₩20,869 | ₩20,275 | ₩20,402 | -0.13% | 6.3만 |
|---|
| 2026.07.21 | ₩20,435 | ₩21,002 | ₩19,934 | ₩20,488 | +0.26% | 5.4만 |
|---|
| 2026.07.20 | ₩20,402 | ₩21,390 | ₩20,402 | ₩20,588 | +0.92% | 6.1만 |
|---|
| 2026.07.17 | ₩21,256 | ₩21,536 | ₩20,882 | ₩20,989 | -1.26% | 3.5만 |
|---|
| 2026.07.16 | ₩20,275 | ₩21,763 | ₩20,275 | ₩21,390 | +5.50% | 8만 |
|---|
| 2026.07.15 | ₩20,655 | ₩20,869 | ₩20,094 | ₩20,655 | 0.00% | 4.4만 |
|---|
| 2026.07.14 | ₩20,335 | ₩20,662 | ₩20,041 | ₩20,375 | +0.20% | 30.5만 |
|---|
| 2026.07.13 | ₩20,148 | ₩20,669 | ₩20,148 | ₩20,295 | +0.73% | 3.5만 |
|---|
| 2026.07.10 | ₩20,201 | ₩20,528 | ₩20,028 | ₩20,161 | -0.20% | 2.7만 |
|---|
| 2026.07.09 | ₩19,814 | ₩20,308 | ₩19,707 | ₩20,175 | +1.82% | 2.8만 |
|---|
| 2026.07.08 | ₩19,427 | ₩19,827 | ₩19,427 | ₩19,787 | +1.86% | 5.6만 |
|---|
| 2026.07.07 | ₩19,814 | ₩20,455 | ₩19,454 | ₩19,574 | -1.21% | 3.7만 |
|---|
| 2026.07.06 | ₩19,814 | ₩20,121 | ₩19,640 | ₩19,640 | -0.88% | 2.4만 |
|---|
| 2026.07.02 | ₩20,860 | ₩20,869 | ₩20,081 | ₩20,241 | -2.96% | 9.5천 |
|---|
| 2026.07.01 | ₩21,336 | ₩21,697 | ₩19,280 | ₩20,815 | -2.44% | 5만 |
|---|
| 2026.06.30 | ₩21,483 | ₩21,483 | ₩20,949 | ₩21,203 | -1.31% | 7.9만 |
|---|
| 2026.06.29 | ₩21,323 | ₩21,563 | ₩20,829 | ₩21,563 | +1.13% | 6.1만 |
|---|
| 2026.06.26 | ₩20,308 | ₩22,151 | ₩20,094 | ₩21,617 | +6.44% | 44.3만 |
|---|
| 2026.06.25 | ₩20,388 | ₩20,455 | ₩19,988 | ₩20,201 | -0.92% | 2.5만 |
|---|
| 2026.06.24 | ₩20,428 | ₩20,562 | ₩20,028 | ₩20,375 | -0.26% | 5만 |
|---|
| 2026.06.23 | ₩19,694 | ₩20,361 | ₩19,567 | ₩20,321 | +3.19% | 6.1만 |
|---|
| 2026.06.22 | ₩19,467 | ₩19,894 | ₩19,454 | ₩19,654 | +0.96% | 3만 |
|---|
| 2026.06.18 | ₩19,761 | ₩19,981 | ₩19,547 | ₩19,694 | -0.34% | 4.7만 |
|---|
| 2026.06.17 | ₩19,560 | ₩19,948 | ₩19,480 | ₩19,600 | +0.20% | 3.2만 |
|---|
| 2026.06.16 | ₩19,681 | ₩19,881 | ₩19,554 | ₩19,560 | -0.61% | 2만 |
|---|
| 2026.06.15 | ₩19,841 | ₩19,841 | ₩19,607 | ₩19,627 | -1.08% | 1.5만 |
|---|
| 2026.06.12 | ₩19,627 | ₩19,921 | ₩19,627 | ₩19,867 | +1.22% | 2.1만 |
|---|
| 2026.06.11 | ₩19,974 | ₩20,021 | ₩19,614 | ₩19,654 | -1.60% | 2.1만 |
|---|
| 2026.06.10 | ₩19,707 | ₩20,208 | ₩19,707 | ₩19,988 | +1.42% | 4.4만 |
|---|
| 2026.06.09 | ₩19,774 | ₩19,961 | ₩19,627 | ₩19,707 | -0.34% | 2.9만 |
|---|
| 2026.06.08 | ₩19,587 | ₩19,774 | ₩19,520 | ₩19,734 | +0.75% | 1.9만 |
|---|
| 2026.06.05 | ₩19,414 | ₩19,821 | ₩19,287 | ₩19,614 | +1.03% | 7.6만 |
|---|
| 2026.06.04 | ₩19,267 | ₩19,440 | ₩19,040 | ₩19,400 | +0.69% | 2.3만 |
|---|
| 2026.06.03 | ₩19,373 | ₩19,440 | ₩19,040 | ₩19,120 | -1.31% | 5.1만 |
|---|
| 2026.06.02 | ₩19,000 | ₩19,681 | ₩19,000 | ₩19,614 | +3.23% | 4.2만 |
|---|
| 2026.06.01 | ₩19,120 | ₩19,287 | ₩18,980 | ₩19,000 | -0.63% | 4만 |
|---|
| 2026.05.29 | ₩19,494 | ₩19,494 | ₩18,962 | ₩19,387 | -0.55% | 4.1만 |
|---|
| 2026.05.28 | ₩19,427 | ₩19,888 | ₩19,373 | ₩19,574 | +0.76% | 16.7만 |
|---|
| 2026.05.27 | ₩19,520 | ₩19,647 | ₩19,387 | ₩19,427 | -0.48% | 4.9만 |
|---|
| 2026.05.26 | ₩19,654 | ₩19,761 | ₩19,373 | ₩19,440 | -1.09% | 3.2만 |
|---|
| 2026.05.22 | ₩19,681 | ₩19,921 | ₩19,347 | ₩19,520 | -0.81% | 4.3만 |
|---|
| 2026.05.21 | ₩19,373 | ₩19,654 | ₩19,293 | ₩19,560 | +0.96% | 7.3만 |
|---|
| 2026.05.20 | ₩18,920 | ₩19,560 | ₩18,839 | ₩19,373 | +2.40% | 5.1만 |
|---|
| 2026.05.19 | ₩18,773 | ₩19,207 | ₩18,632 | ₩18,853 | +0.43% | 12만 |
|---|
| 2026.05.18 | ₩18,746 | ₩19,187 | ₩18,693 | ₩18,773 | +0.14% | 4.7만 |
|---|
| 2026.05.15 | ₩19,120 | ₩19,187 | ₩18,599 | ₩18,719 | -2.09% | 3.1만 |
|---|
| 2026.05.14 | ₩19,213 | ₩19,627 | ₩19,133 | ₩19,146 | -0.35% | 2.3만 |
|---|
| 2026.05.13 | ₩19,293 | ₩19,373 | ₩19,086 | ₩19,093 | -1.04% | 3.3만 |
|---|
| 2026.05.12 | ₩19,507 | ₩19,587 | ₩19,360 | ₩19,414 | -0.48% | 3만 |
|---|
| 2026.05.11 | ₩20,388 | ₩20,388 | ₩19,507 | ₩19,507 | -4.32% | 3.3만 |
|---|
| 2026.05.08 | ₩20,428 | ₩20,428 | ₩20,241 | ₩20,241 | -0.92% | 2.5만 |
|---|
| 2026.05.07 | ₩20,508 | ₩20,508 | ₩20,241 | ₩20,335 | -0.85% | 5만 |
|---|
| 2026.05.06 | ₩20,548 | ₩20,554 | ₩20,402 | ₩20,415 | -0.65% | 3.7만 |
|---|
| 2026.05.05 | ₩20,361 | ₩20,422 | ₩20,268 | ₩20,308 | -0.26% | 3.8만 |
|---|
| 2026.05.04 | ₩20,629 | ₩20,629 | ₩20,228 | ₩20,228 | -1.94% | 3.1만 |
|---|
| 2026.05.01 | ₩21,410 | ₩21,410 | ₩20,642 | ₩20,682 | -3.40% | 5.3만 |
|---|
| 2026.04.30 | ₩20,695 | ₩21,216 | ₩20,695 | ₩21,123 | +2.06% | 10.1만 |
|---|
| 2026.04.29 | ₩20,829 | ₩20,962 | ₩20,483 | ₩20,829 | 0.00% | 7.2만 |
|---|
| 2026.04.28 | ₩20,402 | ₩20,949 | ₩20,402 | ₩20,829 | +2.09% | 4.9만 |
|---|
| 2026.04.27 | ₩20,014 | ₩20,535 | ₩19,908 | ₩20,241 | +1.13% | 3.3만 |
|---|
| 2026.04.24 | ₩19,640 | ₩20,028 | ₩19,640 | ₩19,921 | +1.43% | 5.2만 |
|---|
| 2026.04.23 | ₩19,694 | ₩19,934 | ₩19,387 | ₩19,827 | +0.68% | 5.9만 |
|---|
| 2026.04.22 | ₩19,494 | ₩19,881 | ₩19,373 | ₩19,787 | +1.51% | 2.9만 |
|---|
| 2026.04.21 | ₩19,520 | ₩19,908 | ₩19,333 | ₩19,494 | -0.14% | 3.8만 |
|---|
| 2026.04.20 | ₩19,347 | ₩19,707 | ₩19,307 | ₩19,614 | +1.38% | 6.5만 |
|---|
| 2026.04.17 | ₩19,093 | ₩19,554 | ₩18,693 | ₩19,427 | +1.75% | 14.7만 |
|---|
| 2026.04.16 | ₩18,626 | ₩19,013 | ₩18,626 | ₩18,946 | +1.72% | 3만 |
|---|
| 2026.04.15 | ₩18,973 | ₩19,066 | ₩18,536 | ₩18,639 | -1.76% | 2.1만 |
|---|
| 2026.04.14 | ₩18,706 | ₩19,146 | ₩18,652 | ₩19,093 | +2.07% | 2.9만 |
|---|
| 2026.04.13 | ₩18,359 | ₩18,839 | ₩18,252 | ₩18,826 | +2.55% | 2.8만 |
|---|
| 2026.04.10 | ₩18,332 | ₩18,693 | ₩18,279 | ₩18,559 | +1.24% | 2.1만 |
|---|
| 2026.04.09 | ₩18,223 | ₩18,599 | ₩18,223 | ₩18,599 | +2.07% | 2.9만 |
|---|
| 2026.04.08 | ₩18,372 | ₩18,492 | ₩18,225 | ₩18,399 | +0.15% | 1.4만 |
|---|
| 2026.04.07 | ₩18,225 | ₩18,626 | ₩17,978 | ₩18,118 | -0.59% | 9.9천 |
|---|
| 2026.04.06 | ₩18,185 | ₩18,212 | ₩17,973 | ₩18,185 | 0.00% | 1.4만 |
|---|
| 2026.04.02 | ₩18,112 | ₩18,172 | ₩18,092 | ₩18,132 | +0.11% | 7.2천 |
|---|
| 2026.04.01 | ₩18,118 | ₩18,199 | ₩18,025 | ₩18,199 | +0.44% | 8.9천 |
|---|
| 2026.03.31 | ₩18,332 | ₩18,332 | ₩17,961 | ₩18,118 | -1.17% | 9.6천 |
|---|
| 2026.03.30 | ₩17,891 | ₩18,265 | ₩17,704 | ₩18,092 | +1.12% | 2.7만 |
|---|
| 2026.03.27 | ₩17,811 | ₩17,972 | ₩17,745 | ₩17,891 | +0.45% | 1만 |
|---|
| 2026.03.26 | ₩17,758 | ₩18,045 | ₩17,758 | ₩17,965 | +1.17% | 7.4천 |
|---|
| 2026.03.25 | ₩18,245 | ₩18,245 | ₩17,878 | ₩17,945 | -1.65% | 1만 |
|---|
| 2026.03.24 | ₩18,038 | ₩18,292 | ₩17,838 | ₩18,038 | 0.00% | 1.8만 |
|---|
| 2026.03.23 | ₩17,785 | ₩18,359 | ₩17,785 | ₩18,225 | +2.48% | 1.8만 |
|---|
| 2026.03.20 | ₩18,172 | ₩18,172 | ₩17,531 | ₩17,544 | -3.45% | 7.7만 |
|---|
| 2026.03.19 | ₩17,691 | ₩18,185 | ₩17,691 | ₩18,185 | +2.79% | 1.1만 |
|---|
| 2026.03.18 | ₩17,691 | ₩17,972 | ₩17,691 | ₩17,704 | +0.08% | 2만 |
|---|
| 2026.03.17 | ₩17,965 | ₩17,965 | ₩17,664 | ₩17,745 | -1.23% | 2.4만 |
|---|
| 2026.03.16 | ₩18,376 | ₩18,376 | ₩17,731 | ₩17,878 | -2.71% | 8.1천 |
|---|
| 2026.03.13 | ₩17,845 | ₩17,845 | ₩17,590 | ₩17,798 | -0.26% | 1.7만 |
|---|
| 2026.03.12 | ₩17,691 | ₩18,065 | ₩17,624 | ₩17,691 | 0.00% | 1.9만 |
|---|
| 2026.03.11 | ₩18,092 | ₩18,199 | ₩17,785 | ₩17,851 | -1.33% | 3.6만 |
|---|
| 2026.03.10 | ₩17,998 | ₩18,359 | ₩17,704 | ₩18,105 | +0.59% | 2만 |
|---|
| 2026.03.09 | ₩17,838 | ₩18,165 | ₩17,725 | ₩18,118 | +1.57% | 1.2만 |
|---|
| 2026.03.06 | ₩18,118 | ₩18,292 | ₩17,965 | ₩18,158 | +0.22% | 2.2만 |
|---|
| 2026.03.05 | ₩18,706 | ₩18,706 | ₩18,225 | ₩18,312 | -2.11% | 3.1만 |
|---|
| 2026.03.04 | ₩18,933 | ₩18,998 | ₩18,706 | ₩18,706 | -1.20% | 9.6천 |
|---|
| 2026.03.03 | ₩18,265 | ₩18,826 | ₩18,265 | ₩18,826 | +3.07% | 1.9만 |
|---|
| 2026.03.02 | ₩18,193 | ₩18,893 | ₩17,518 | ₩18,439 | +1.35% | 4만 |
|---|
| 2026.02.27 | ₩18,693 | ₩18,753 | ₩18,025 | ₩18,025 | -3.57% | 6.4만 |
|---|
| 2026.02.26 | ₩18,813 | ₩18,826 | ₩18,626 | ₩18,746 | -0.35% | 1.1만 |
|---|
| 2026.02.25 | ₩18,746 | ₩18,946 | ₩18,626 | ₩18,866 | +0.64% | 2만 |
|---|
| 2026.02.24 | ₩18,853 | ₩18,879 | ₩18,693 | ₩18,779 | -0.39% | 1.2만 |
|---|
| 2026.02.23 | ₩18,826 | ₩18,879 | ₩18,693 | ₩18,693 | -0.71% | 3만 |
|---|
| 2026.02.20 | ₩18,773 | ₩18,893 | ₩18,706 | ₩18,839 | +0.36% | 1.5만 |
|---|
| 2026.02.19 | ₩18,693 | ₩19,227 | ₩18,693 | ₩18,813 | +0.64% | 1.4만 |
|---|
| 2026.02.18 | ₩19,126 | ₩19,126 | ₩18,759 | ₩18,799 | -1.71% | 1.4만 |
|---|
| 2026.02.17 | ₩19,200 | ₩19,293 | ₩19,160 | ₩19,187 | -0.07% | 5.3천 |
|---|
| 2026.02.13 | ₩19,033 | ₩19,213 | ₩18,960 | ₩19,040 | +0.04% | 6.9천 |
|---|
| 2026.02.12 | ₩19,040 | ₩19,160 | ₩18,733 | ₩19,080 | +0.21% | 6.9천 |
|---|
| 2026.02.11 | ₩19,080 | ₩19,106 | ₩18,866 | ₩18,879 | -1.05% | 7천 |
|---|
| 2026.02.10 | ₩19,026 | ₩19,213 | ₩19,020 | ₩19,093 | +0.35% | 1.2만 |
|---|
| 2026.02.09 | ₩19,000 | ₩19,213 | ₩18,826 | ₩19,000 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩19,062 | ₩19,253 | ₩18,973 | ₩19,106 | +0.23% | 1.9만 |
|---|
| 2026.02.05 | ₩19,160 | ₩19,240 | ₩18,940 | ₩19,133 | -0.14% | 1만 |
|---|
| 2026.02.04 | ₩19,213 | ₩19,227 | ₩18,940 | ₩19,187 | -0.14% | 1.8만 |
|---|
| 2026.02.03 | ₩18,986 | ₩19,160 | ₩18,759 | ₩19,146 | +0.84% | 8.1천 |
|---|
| 2026.02.02 | ₩18,759 | ₩19,106 | ₩18,666 | ₩19,093 | +1.78% | 1.5만 |
|---|
| 2026.01.30 | ₩18,425 | ₩18,733 | ₩18,319 | ₩18,733 | +1.67% | 1.8만 |
|---|
| 2026.01.29 | ₩18,699 | ₩18,699 | ₩18,372 | ₩18,532 | -0.89% | 1.1만 |
|---|
| 2026.01.28 | ₩18,819 | ₩18,910 | ₩18,546 | ₩18,572 | -1.31% | 1.5만 |
|---|
| 2026.01.27 | ₩18,799 | ₩19,066 | ₩18,719 | ₩18,879 | +0.43% | 1.1만 |
|---|
| 2026.01.26 | ₩18,412 | ₩18,957 | ₩18,359 | ₩18,946 | +2.90% | 1.6만 |
|---|
| 2026.01.23 | ₩18,639 | ₩18,706 | ₩18,466 | ₩18,466 | -0.93% | 7천 |
|---|
| 2026.01.22 | ₩19,160 | ₩19,227 | ₩18,773 | ₩18,893 | -1.39% | 9.4천 |
|---|
| 2026.01.21 | ₩18,706 | ₩19,146 | ₩18,706 | ₩19,106 | +2.14% | 1.3만 |
|---|
| 2026.01.20 | ₩18,479 | ₩18,693 | ₩18,319 | ₩18,385 | -0.51% | 2만 |
|---|
| 2026.01.16 | ₩18,759 | ₩19,026 | ₩18,506 | ₩18,773 | +0.07% | 9.4천 |
|---|
| 2026.01.15 | ₩19,106 | ₩19,106 | ₩18,510 | ₩18,693 | -2.17% | 1.2만 |
|---|
| 2026.01.14 | ₩18,546 | ₩18,759 | ₩18,479 | ₩18,733 | +1.01% | 6.6천 |
|---|
| 2026.01.13 | ₩18,519 | ₩18,519 | ₩18,479 | ₩18,506 | -0.07% | 2.5천 |
|---|
| 2026.01.12 | ₩18,466 | ₩18,813 | ₩18,466 | ₩18,699 | +1.27% | 4.9천 |
|---|
| 2026.01.09 | ₩18,782 | ₩18,946 | ₩18,626 | ₩18,866 | +0.45% | 1.4만 |
|---|
| 2026.01.08 | ₩18,359 | ₩18,893 | ₩18,359 | ₩18,639 | +1.53% | 1.2만 |
|---|
| 2026.01.07 | ₩18,693 | ₩18,693 | ₩18,359 | ₩18,372 | -1.71% | 1.1만 |
|---|
| 2026.01.06 | ₩18,679 | ₩18,706 | ₩18,599 | ₩18,639 | -0.21% | 1.3만 |
|---|
| 2026.01.05 | ₩18,773 | ₩19,000 | ₩18,773 | ₩18,773 | 0.00% | 3.9천 |
|---|
| 2026.01.02 | ₩18,706 | ₩18,706 | ₩18,506 | ₩18,706 | 0.00% | 7.8천 |
|---|
| 2025.12.31 | ₩18,839 | ₩18,839 | ₩18,652 | ₩18,746 | -0.50% | 8.5천 |
|---|
| 2025.12.30 | ₩18,973 | ₩19,053 | ₩18,632 | ₩18,826 | -0.77% | 1.3만 |
|---|
| 2025.12.29 | ₩19,066 | ₩19,066 | ₩18,879 | ₩18,906 | -0.84% | 5.1천 |
|---|
| 2025.12.26 | ₩18,599 | ₩18,866 | ₩18,532 | ₩18,866 | +1.44% | 1.3만 |
|---|
| 2025.12.24 | ₩18,666 | ₩18,746 | ₩18,599 | ₩18,666 | 0.00% | 5.9천 |
|---|
| 2025.12.23 | ₩18,652 | ₩18,737 | ₩18,612 | ₩18,679 | +0.14% | 7천 |
|---|
| 2025.12.22 | ₩19,333 | ₩19,333 | ₩18,786 | ₩18,826 | -2.62% | 2.1만 |
|---|
| 2025.12.19 | ₩19,213 | ₩19,360 | ₩18,706 | ₩19,360 | +0.76% | 9.8만 |
|---|
| 2025.12.18 | ₩19,293 | ₩19,387 | ₩19,013 | ₩19,213 | -0.42% | 2.7만 |
|---|
| 2025.12.17 | ₩19,200 | ₩19,253 | ₩19,066 | ₩19,253 | +0.28% | 1.9만 |
|---|
| 2025.12.16 | ₩18,879 | ₩19,213 | ₩18,833 | ₩19,213 | +1.77% | 1.8만 |
|---|
| 2025.12.15 | ₩18,960 | ₩19,146 | ₩18,759 | ₩19,040 | +0.42% | 2.5만 |
|---|
| 2025.12.12 | ₩18,786 | ₩19,080 | ₩18,301 | ₩18,746 | -0.21% | 5.8만 |
|---|
| 2025.12.11 | ₩18,813 | ₩19,133 | ₩18,559 | ₩18,839 | +0.14% | 3.9만 |
|---|
| 2025.12.10 | ₩18,626 | ₩18,960 | ₩18,572 | ₩18,733 | +0.57% | 2.9만 |
|---|
| 2025.12.09 | ₩18,265 | ₩18,479 | ₩17,878 | ₩18,479 | +1.17% | 1.3만 |
|---|
| 2025.12.08 | ₩18,199 | ₩18,199 | ₩18,025 | ₩18,118 | -0.44% | 8.7천 |
|---|
| 2025.12.05 | ₩18,666 | ₩18,666 | ₩17,918 | ₩18,199 | -2.50% | 1.3만 |
|---|
| 2025.12.04 | ₩18,786 | ₩18,799 | ₩17,506 | ₩18,719 | -0.36% | 2만 |
|---|
| 2025.12.03 | ₩18,666 | ₩18,920 | ₩18,372 | ₩18,906 | +1.29% | 2.8만 |
|---|
| 2025.12.02 | ₩18,292 | ₩18,359 | ₩17,931 | ₩18,085 | -1.13% | 9.1천 |
|---|
| 2025.12.01 | ₩18,532 | ₩18,693 | ₩18,232 | ₩18,239 | -1.59% | 1.1만 |
|---|
| 2025.11.28 | ₩18,332 | ₩18,506 | ₩18,045 | ₩18,385 | +0.29% | 2.1만 |
|---|
| 2025.11.26 | ₩18,199 | ₩18,359 | ₩18,085 | ₩18,118 | -0.44% | 1.5만 |
|---|
| 2025.11.25 | ₩18,292 | ₩18,532 | ₩18,212 | ₩18,359 | +0.36% | 1.2만 |
|---|
| 2025.11.24 | ₩18,325 | ₩18,325 | ₩17,765 | ₩17,898 | -2.33% | 8.3천 |
|---|
| 2025.11.21 | ₩17,237 | ₩17,865 | ₩17,237 | ₩17,865 | +3.64% | 3.3만 |
|---|
| 2025.11.20 | ₩17,544 | ₩17,691 | ₩17,224 | ₩17,251 | -1.67% | 3.5만 |
|---|
| 2025.11.19 | ₩17,544 | ₩17,544 | ₩17,384 | ₩17,397 | -0.84% | 1.1만 |
|---|
| 2025.11.18 | ₩17,451 | ₩17,583 | ₩17,364 | ₩17,531 | +0.46% | 1.3만 |
|---|
| 2025.11.17 | ₩17,691 | ₩17,691 | ₩17,237 | ₩17,384 | -1.74% | 2만 |
|---|
| 2025.11.14 | ₩17,611 | ₩18,025 | ₩17,571 | ₩17,598 | -0.08% | 2.3만 |
|---|
| 2025.11.13 | ₩17,664 | ₩17,838 | ₩17,518 | ₩17,611 | -0.30% | 2.4만 |
|---|
| 2025.11.12 | ₩17,050 | ₩17,972 | ₩17,050 | ₩17,624 | +3.37% | 5.1만 |
|---|
| 2025.11.11 | ₩17,491 | ₩18,546 | ₩17,491 | ₩18,118 | +3.59% | 1.5만 |
|---|
| 2025.11.10 | ₩18,158 | ₩18,486 | ₩17,558 | ₩17,558 | -3.31% | 1.8만 |
|---|
| 2025.11.07 | ₩17,691 | ₩18,025 | ₩17,451 | ₩18,012 | +1.81% | 1.8만 |
|---|
| 2025.11.06 | ₩17,524 | ₩17,690 | ₩17,424 | ₩17,437 | -0.50% | 1.4만 |
|---|
| 2025.11.05 | ₩17,611 | ₩18,025 | ₩17,464 | ₩17,624 | +0.08% | 2.7만 |
|---|
| 2025.11.04 | ₩17,758 | ₩17,945 | ₩17,397 | ₩17,397 | -2.03% | 2.4만 |
|---|
| 2025.11.03 | ₩17,865 | ₩17,865 | ₩17,424 | ₩17,711 | -0.86% | 1.9만 |
|---|
| 2025.10.31 | ₩17,704 | ₩17,992 | ₩17,691 | ₩17,798 | +0.53% | 1.7만 |
|---|
| 2025.10.30 | ₩17,718 | ₩17,905 | ₩17,544 | ₩17,905 | +1.06% | 2만 |
|---|
| 2025.10.29 | ₩17,651 | ₩17,845 | ₩17,651 | ₩17,718 | +0.38% | 1.6만 |
|---|
| 2025.10.28 | ₩18,025 | ₩18,062 | ₩17,651 | ₩17,651 | -2.07% | 1.9만 |
|---|
| 2025.10.27 | ₩17,851 | ₩18,405 | ₩17,691 | ₩17,745 | -0.60% | 7.9천 |
|---|
| 2025.10.24 | ₩18,404 | ₩18,881 | ₩17,638 | ₩17,865 | -2.93% | 7.5천 |
|---|
| 2025.10.23 | ₩18,766 | ₩18,766 | ₩17,851 | ₩17,851 | -4.87% | 8천 |
|---|
| 2025.10.22 | ₩18,506 | ₩18,819 | ₩18,339 | ₩18,813 | +1.66% | 7.6천 |
|---|
| 2025.10.21 | ₩18,492 | ₩18,759 | ₩18,239 | ₩18,239 | -1.37% | 1.1만 |
|---|
| 2025.10.20 | ₩18,806 | ₩19,085 | ₩18,292 | ₩18,559 | -1.31% | 5천 |
|---|
| 2025.10.17 | ₩17,598 | ₩18,719 | ₩17,598 | ₩18,332 | +4.17% | 2.7만 |
|---|
| 2025.10.16 | ₩17,972 | ₩18,532 | ₩17,357 | ₩17,638 | -1.86% | 8.4천 |
|---|
| 2025.10.15 | ₩18,973 | ₩19,227 | ₩18,599 | ₩18,599 | -1.97% | 5.1천 |
|---|
| 2025.10.14 | ₩18,559 | ₩19,213 | ₩18,506 | ₩19,213 | +3.53% | 8.5천 |
|---|
| 2025.10.13 | ₩18,425 | ₩18,586 | ₩18,092 | ₩18,506 | +0.43% | 9.5천 |
|---|
| 2025.10.10 | ₩18,719 | ₩19,293 | ₩18,158 | ₩18,158 | -3.00% | 1.5만 |
|---|