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 | ₩20,451 | ₩20,560 | ₩20,260 | ₩20,473 | +0.11% | 4.8만 |
| 2026.10.08 | ₩19,999 | ₩20,656 | ₩19,999 | ₩20,527 | +2.64% | 3.9만 |
| 2026.10.07 | ₩20,219 | ₩20,473 | ₩20,044 | ₩20,340 | +0.59% | 5.9만 |
| 2026.10.06 | ₩20,447 | ₩20,687 | ₩20,407 | ₩20,420 | -0.13% | 4.2만 |
| 2026.10.05 | ₩20,513 | ₩20,620 | ₩20,340 | ₩20,473 | -0.20% | 6.5만 |
| 2026.10.02 | ₩20,139 | ₩20,660 | ₩20,106 | ₩20,634 | +2.46% | 6.1만 |
| 2026.10.01 | ₩19,712 | ₩20,006 | ₩19,538 | ₩19,986 | +1.39% | 4만 |
| 2026.09.30 | ₩19,925 | ₩20,099 | ₩19,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,859 |
| -0.34% |
| 7.7만 |
| 2026.09.29 | ₩20,260 | ₩20,260 | ₩19,859 | ₩19,939 | -1.58% | 4.9만 |
|---|
| 2026.09.28 | ₩20,260 | ₩20,293 | ₩20,072 | ₩20,193 | -0.33% | 5.3만 |
|---|
| 2026.09.25 | ₩20,433 | ₩20,527 | ₩20,193 | ₩20,393 | -0.20% | 5.9만 |
|---|
| 2026.09.24 | ₩20,086 | ₩20,380 | ₩20,032 | ₩20,353 | +1.33% | 7.3만 |
|---|
| 2026.09.23 | ₩20,914 | ₩21,075 | ₩19,912 | ₩20,099 | -3.90% | 13.4만 |
|---|
| 2026.09.22 | ₩21,182 | ₩21,462 | ₩20,941 | ₩20,968 | -1.01% | 11만 |
|---|
| 2026.09.21 | ₩21,101 | ₩21,302 | ₩20,914 | ₩21,182 | +0.38% | 16.5만 |
|---|
| 2026.09.18 | ₩21,476 | ₩21,716 | ₩20,995 | ₩21,101 | -1.74% | 98만 |
|---|
| 2026.09.17 | ₩21,248 | ₩21,649 | ₩20,954 | ₩21,596 | +1.64% | 17.4만 |
|---|
| 2026.09.16 | ₩21,168 | ₩21,489 | ₩20,914 | ₩21,115 | -0.25% | 24만 |
|---|
| 2026.09.15 | ₩21,115 | ₩21,449 | ₩21,048 | ₩21,208 | +0.44% | 8.3만 |
|---|
| 2026.09.14 | ₩21,248 | ₩21,589 | ₩21,115 | ₩21,142 | -0.50% | 15.3만 |
|---|
| 2026.09.11 | ₩21,088 | ₩21,476 | ₩21,088 | ₩21,248 | +0.76% | 24.3만 |
|---|
| 2026.09.10 | ₩20,888 | ₩21,101 | ₩20,781 | ₩20,928 | +0.19% | 6.7만 |
|---|
| 2026.09.09 | ₩21,382 | ₩21,389 | ₩20,901 | ₩20,901 | -2.25% | 7.2만 |
|---|
| 2026.09.08 | ₩21,449 | ₩21,649 | ₩21,369 | ₩21,395 | -0.25% | 14.3만 |
|---|
| 2026.09.04 | ₩21,115 | ₩21,469 | ₩21,115 | ₩21,395 | +1.33% | 7.6만 |
|---|
| 2026.09.03 | ₩21,208 | ₩21,369 | ₩21,115 | ₩21,195 | -0.06% | 6.5만 |
|---|
| 2026.09.02 | ₩21,048 | ₩21,422 | ₩20,988 | ₩21,248 | +0.95% | 6.8만 |
|---|
| 2026.09.01 | ₩21,142 | ₩21,302 | ₩20,928 | ₩20,954 | -0.88% | 6만 |
|---|
| 2026.08.31 | ₩21,329 | ₩21,542 | ₩20,995 | ₩21,101 | -1.07% | 7.8만 |
|---|
| 2026.08.28 | ₩21,342 | ₩21,542 | ₩21,235 | ₩21,248 | -0.44% | 4.7만 |
|---|
| 2026.08.27 | ₩21,248 | ₩21,449 | ₩21,121 | ₩21,315 | +0.31% | 7.5만 |
|---|
| 2026.08.26 | ₩21,462 | ₩21,596 | ₩21,182 | ₩21,222 | -1.12% | 5.2만 |
|---|
| 2026.08.25 | ₩21,703 | ₩21,703 | ₩21,322 | ₩21,329 | -1.72% | 5.5만 |
|---|
| 2026.08.24 | ₩21,275 | ₩21,649 | ₩21,275 | ₩21,583 | +1.44% | 10.5만 |
|---|
| 2026.08.21 | ₩21,355 | ₩21,395 | ₩21,048 | ₩21,155 | -0.94% | 5만 |
|---|
| 2026.08.20 | ₩21,342 | ₩21,436 | ₩21,235 | ₩21,248 | -0.44% | 2.4만 |
|---|
| 2026.08.19 | ₩21,502 | ₩21,542 | ₩21,235 | ₩21,329 | -0.81% | 3.1만 |
|---|
| 2026.08.18 | ₩21,195 | ₩21,449 | ₩21,182 | ₩21,395 | +0.95% | 3.3만 |
|---|
| 2026.08.17 | ₩21,302 | ₩21,409 | ₩21,182 | ₩21,195 | -0.50% | 2.4만 |
|---|
| 2026.08.14 | ₩21,462 | ₩21,522 | ₩21,275 | ₩21,275 | -0.87% | 2.1만 |
|---|
| 2026.08.13 | ₩21,382 | ₩21,569 | ₩21,315 | ₩21,369 | -0.06% | 3.4만 |
|---|
| 2026.08.12 | ₩21,689 | ₩21,689 | ₩21,369 | ₩21,442 | -1.14% | 4.3만 |
|---|
| 2026.08.11 | ₩21,382 | ₩21,656 | ₩21,235 | ₩21,476 | +0.44% | 9.5만 |
|---|
| 2026.08.10 | ₩21,182 | ₩21,436 | ₩21,182 | ₩21,208 | +0.13% | 2.6만 |
|---|
| 2026.08.07 | ₩21,369 | ₩21,422 | ₩21,075 | ₩21,142 | -1.06% | 3만 |
|---|
| 2026.08.06 | ₩21,369 | ₩21,436 | ₩21,101 | ₩21,289 | -0.38% | 3.5만 |
|---|
| 2026.08.05 | ₩21,088 | ₩21,295 | ₩21,035 | ₩21,235 | +0.70% | 2.4만 |
|---|
| 2026.08.04 | ₩21,115 | ₩21,302 | ₩20,620 | ₩21,061 | -0.25% | 12.4만 |
|---|
| 2026.08.03 | ₩21,248 | ₩21,449 | ₩20,928 | ₩20,995 | -1.19% | 2.3만 |
|---|
| 2026.07.31 | ₩20,981 | ₩20,988 | ₩20,714 | ₩20,914 | -0.32% | 2.7만 |
|---|
| 2026.07.30 | ₩21,008 | ₩21,008 | ₩20,594 | ₩20,741 | -1.27% | 3.8만 |
|---|
| 2026.07.29 | ₩20,580 | ₩20,794 | ₩20,580 | ₩20,714 | +0.65% | 2.7만 |
|---|
| 2026.07.28 | ₩20,714 | ₩21,302 | ₩20,594 | ₩20,674 | -0.19% | 3.5만 |
|---|
| 2026.07.27 | ₩20,954 | ₩21,041 | ₩20,380 | ₩20,580 | -1.79% | 4.8만 |
|---|
| 2026.07.24 | ₩20,914 | ₩21,436 | ₩20,246 | ₩20,794 | -0.58% | 3.2만 |
|---|
| 2026.07.23 | ₩20,153 | ₩20,954 | ₩20,059 | ₩20,527 | +1.86% | 7.3만 |
|---|
| 2026.07.22 | ₩20,447 | ₩20,888 | ₩20,293 | ₩20,420 | -0.13% | 6.3만 |
|---|
| 2026.07.21 | ₩20,453 | ₩21,021 | ₩19,952 | ₩20,507 | +0.26% | 5.4만 |
|---|
| 2026.07.20 | ₩20,420 | ₩21,409 | ₩20,420 | ₩20,607 | +0.92% | 6.1만 |
|---|
| 2026.07.17 | ₩21,275 | ₩21,556 | ₩20,901 | ₩21,008 | -1.26% | 3.5만 |
|---|
| 2026.07.16 | ₩20,293 | ₩21,783 | ₩20,293 | ₩21,409 | +5.50% | 8만 |
|---|
| 2026.07.15 | ₩20,674 | ₩20,888 | ₩20,113 | ₩20,674 | 0.00% | 4.4만 |
|---|
| 2026.07.14 | ₩20,353 | ₩20,680 | ₩20,059 | ₩20,393 | +0.20% | 30.5만 |
|---|
| 2026.07.13 | ₩20,166 | ₩20,687 | ₩20,166 | ₩20,313 | +0.73% | 3.5만 |
|---|
| 2026.07.10 | ₩20,219 | ₩20,547 | ₩20,046 | ₩20,179 | -0.20% | 2.7만 |
|---|
| 2026.07.09 | ₩19,832 | ₩20,326 | ₩19,725 | ₩20,193 | +1.82% | 2.8만 |
|---|
| 2026.07.08 | ₩19,444 | ₩19,845 | ₩19,444 | ₩19,805 | +1.86% | 5.6만 |
|---|
| 2026.07.07 | ₩19,832 | ₩20,473 | ₩19,471 | ₩19,591 | -1.21% | 3.7만 |
|---|
| 2026.07.06 | ₩19,832 | ₩20,139 | ₩19,658 | ₩19,658 | -0.88% | 2.4만 |
|---|
| 2026.07.02 | ₩20,878 | ₩20,888 | ₩20,099 | ₩20,260 | -2.96% | 9.5천 |
|---|
| 2026.07.01 | ₩21,355 | ₩21,716 | ₩19,297 | ₩20,834 | -2.44% | 5만 |
|---|
| 2026.06.30 | ₩21,502 | ₩21,502 | ₩20,968 | ₩21,222 | -1.31% | 7.9만 |
|---|
| 2026.06.29 | ₩21,342 | ₩21,583 | ₩20,848 | ₩21,583 | +1.13% | 6.1만 |
|---|
| 2026.06.26 | ₩20,326 | ₩22,171 | ₩20,113 | ₩21,636 | +6.44% | 44.3만 |
|---|
| 2026.06.25 | ₩20,407 | ₩20,473 | ₩20,006 | ₩20,219 | -0.92% | 2.5만 |
|---|
| 2026.06.24 | ₩20,447 | ₩20,580 | ₩20,046 | ₩20,393 | -0.26% | 5만 |
|---|
| 2026.06.23 | ₩19,712 | ₩20,380 | ₩19,585 | ₩20,340 | +3.19% | 6.1만 |
|---|
| 2026.06.22 | ₩19,484 | ₩19,912 | ₩19,471 | ₩19,672 | +0.96% | 3만 |
|---|
| 2026.06.18 | ₩19,778 | ₩19,999 | ₩19,565 | ₩19,712 | -0.34% | 4.7만 |
|---|
| 2026.06.17 | ₩19,578 | ₩19,966 | ₩19,498 | ₩19,618 | +0.20% | 3.2만 |
|---|
| 2026.06.16 | ₩19,698 | ₩19,899 | ₩19,571 | ₩19,578 | -0.61% | 2만 |
|---|
| 2026.06.15 | ₩19,859 | ₩19,859 | ₩19,625 | ₩19,645 | -1.08% | 1.5만 |
|---|
| 2026.06.12 | ₩19,645 | ₩19,939 | ₩19,645 | ₩19,885 | +1.22% | 2.1만 |
|---|
| 2026.06.11 | ₩19,992 | ₩20,039 | ₩19,631 | ₩19,672 | -1.60% | 2.1만 |
|---|
| 2026.06.10 | ₩19,725 | ₩20,226 | ₩19,725 | ₩20,006 | +1.42% | 4.4만 |
|---|
| 2026.06.09 | ₩19,792 | ₩19,979 | ₩19,645 | ₩19,725 | -0.34% | 2.9만 |
|---|
| 2026.06.08 | ₩19,605 | ₩19,792 | ₩19,538 | ₩19,752 | +0.75% | 1.9만 |
|---|
| 2026.06.05 | ₩19,431 | ₩19,839 | ₩19,304 | ₩19,631 | +1.03% | 7.6만 |
|---|
| 2026.06.04 | ₩19,284 | ₩19,458 | ₩19,057 | ₩19,418 | +0.69% | 2.3만 |
|---|
| 2026.06.03 | ₩19,391 | ₩19,458 | ₩19,057 | ₩19,137 | -1.31% | 5.1만 |
|---|
| 2026.06.02 | ₩19,017 | ₩19,698 | ₩19,017 | ₩19,631 | +3.23% | 4.2만 |
|---|
| 2026.06.01 | ₩19,137 | ₩19,304 | ₩18,997 | ₩19,017 | -0.63% | 4만 |
|---|
| 2026.05.29 | ₩19,511 | ₩19,511 | ₩18,979 | ₩19,404 | -0.55% | 4.1만 |
|---|
| 2026.05.28 | ₩19,444 | ₩19,905 | ₩19,391 | ₩19,591 | +0.76% | 16.7만 |
|---|
| 2026.05.27 | ₩19,538 | ₩19,665 | ₩19,404 | ₩19,444 | -0.48% | 4.9만 |
|---|
| 2026.05.26 | ₩19,672 | ₩19,778 | ₩19,391 | ₩19,458 | -1.09% | 3.2만 |
|---|
| 2026.05.22 | ₩19,698 | ₩19,939 | ₩19,364 | ₩19,538 | -0.81% | 4.3만 |
|---|
| 2026.05.21 | ₩19,391 | ₩19,672 | ₩19,311 | ₩19,578 | +0.96% | 7.3만 |
|---|
| 2026.05.20 | ₩18,937 | ₩19,578 | ₩18,856 | ₩19,391 | +2.40% | 5.1만 |
|---|
| 2026.05.19 | ₩18,790 | ₩19,224 | ₩18,649 | ₩18,870 | +0.43% | 12만 |
|---|
| 2026.05.18 | ₩18,763 | ₩19,204 | ₩18,709 | ₩18,790 | +0.14% | 4.7만 |
|---|
| 2026.05.15 | ₩19,137 | ₩19,204 | ₩18,616 | ₩18,736 | -2.09% | 3.1만 |
|---|
| 2026.05.14 | ₩19,231 | ₩19,645 | ₩19,150 | ₩19,164 | -0.35% | 2.3만 |
|---|
| 2026.05.13 | ₩19,311 | ₩19,391 | ₩19,104 | ₩19,110 | -1.04% | 3.3만 |
|---|
| 2026.05.12 | ₩19,525 | ₩19,605 | ₩19,378 | ₩19,431 | -0.48% | 3만 |
|---|
| 2026.05.11 | ₩20,407 | ₩20,407 | ₩19,525 | ₩19,525 | -4.32% | 3.3만 |
|---|
| 2026.05.08 | ₩20,447 | ₩20,447 | ₩20,260 | ₩20,260 | -0.92% | 2.5만 |
|---|
| 2026.05.07 | ₩20,527 | ₩20,527 | ₩20,260 | ₩20,353 | -0.85% | 5만 |
|---|
| 2026.05.06 | ₩20,567 | ₩20,572 | ₩20,420 | ₩20,433 | -0.65% | 3.7만 |
|---|
| 2026.05.05 | ₩20,380 | ₩20,440 | ₩20,286 | ₩20,326 | -0.26% | 3.8만 |
|---|
| 2026.05.04 | ₩20,647 | ₩20,647 | ₩20,246 | ₩20,246 | -1.94% | 3.1만 |
|---|
| 2026.05.01 | ₩21,429 | ₩21,429 | ₩20,660 | ₩20,701 | -3.40% | 5.3만 |
|---|
| 2026.04.30 | ₩20,714 | ₩21,235 | ₩20,714 | ₩21,142 | +2.06% | 10.1만 |
|---|
| 2026.04.29 | ₩20,848 | ₩20,981 | ₩20,501 | ₩20,848 | 0.00% | 7.2만 |
|---|
| 2026.04.28 | ₩20,420 | ₩20,968 | ₩20,420 | ₩20,848 | +2.09% | 4.9만 |
|---|
| 2026.04.27 | ₩20,032 | ₩20,554 | ₩19,925 | ₩20,260 | +1.13% | 3.3만 |
|---|
| 2026.04.24 | ₩19,658 | ₩20,046 | ₩19,658 | ₩19,939 | +1.43% | 5.2만 |
|---|
| 2026.04.23 | ₩19,712 | ₩19,952 | ₩19,404 | ₩19,845 | +0.68% | 5.9만 |
|---|
| 2026.04.22 | ₩19,511 | ₩19,899 | ₩19,391 | ₩19,805 | +1.51% | 2.9만 |
|---|
| 2026.04.21 | ₩19,538 | ₩19,925 | ₩19,351 | ₩19,511 | -0.14% | 3.8만 |
|---|
| 2026.04.20 | ₩19,364 | ₩19,725 | ₩19,324 | ₩19,631 | +1.38% | 6.5만 |
|---|
| 2026.04.17 | ₩19,110 | ₩19,571 | ₩18,709 | ₩19,444 | +1.75% | 14.7만 |
|---|
| 2026.04.16 | ₩18,643 | ₩19,030 | ₩18,643 | ₩18,963 | +1.72% | 3만 |
|---|
| 2026.04.15 | ₩18,990 | ₩19,084 | ₩18,553 | ₩18,656 | -1.76% | 2.1만 |
|---|
| 2026.04.14 | ₩18,723 | ₩19,164 | ₩18,669 | ₩19,110 | +2.07% | 2.9만 |
|---|
| 2026.04.13 | ₩18,375 | ₩18,856 | ₩18,268 | ₩18,843 | +2.55% | 2.8만 |
|---|
| 2026.04.10 | ₩18,348 | ₩18,709 | ₩18,295 | ₩18,576 | +1.24% | 2.1만 |
|---|
| 2026.04.09 | ₩18,239 | ₩18,616 | ₩18,239 | ₩18,616 | +2.07% | 2.9만 |
|---|
| 2026.04.08 | ₩18,389 | ₩18,509 | ₩18,242 | ₩18,415 | +0.15% | 1.4만 |
|---|
| 2026.04.07 | ₩18,242 | ₩18,643 | ₩17,994 | ₩18,135 | -0.59% | 9.9천 |
|---|
| 2026.04.06 | ₩18,201 | ₩18,228 | ₩17,989 | ₩18,201 | 0.00% | 1.4만 |
|---|
| 2026.04.02 | ₩18,128 | ₩18,188 | ₩18,108 | ₩18,148 | +0.11% | 7.2천 |
|---|
| 2026.04.01 | ₩18,135 | ₩18,215 | ₩18,041 | ₩18,215 | +0.44% | 8.9천 |
|---|
| 2026.03.31 | ₩18,348 | ₩18,348 | ₩17,977 | ₩18,135 | -1.17% | 9.6천 |
|---|
| 2026.03.30 | ₩17,907 | ₩18,282 | ₩17,720 | ₩18,108 | +1.12% | 2.7만 |
|---|
| 2026.03.27 | ₩17,827 | ₩17,988 | ₩17,760 | ₩17,907 | +0.45% | 1만 |
|---|
| 2026.03.26 | ₩17,774 | ₩18,061 | ₩17,774 | ₩17,981 | +1.17% | 7.4천 |
|---|
| 2026.03.25 | ₩18,262 | ₩18,262 | ₩17,894 | ₩17,961 | -1.65% | 1만 |
|---|
| 2026.03.24 | ₩18,054 | ₩18,308 | ₩17,854 | ₩18,054 | 0.00% | 1.8만 |
|---|
| 2026.03.23 | ₩17,801 | ₩18,375 | ₩17,801 | ₩18,242 | +2.48% | 1.8만 |
|---|
| 2026.03.20 | ₩18,188 | ₩18,188 | ₩17,547 | ₩17,560 | -3.45% | 7.7만 |
|---|
| 2026.03.19 | ₩17,707 | ₩18,201 | ₩17,707 | ₩18,201 | +2.79% | 1.1만 |
|---|
| 2026.03.18 | ₩17,707 | ₩17,988 | ₩17,707 | ₩17,720 | +0.08% | 2만 |
|---|
| 2026.03.17 | ₩17,981 | ₩17,981 | ₩17,680 | ₩17,760 | -1.23% | 2.4만 |
|---|
| 2026.03.16 | ₩18,393 | ₩18,393 | ₩17,747 | ₩17,894 | -2.71% | 8.1천 |
|---|
| 2026.03.13 | ₩17,861 | ₩17,861 | ₩17,605 | ₩17,814 | -0.26% | 1.7만 |
|---|
| 2026.03.12 | ₩17,707 | ₩18,081 | ₩17,640 | ₩17,707 | 0.00% | 1.9만 |
|---|
| 2026.03.11 | ₩18,108 | ₩18,215 | ₩17,801 | ₩17,867 | -1.33% | 3.6만 |
|---|
| 2026.03.10 | ₩18,014 | ₩18,375 | ₩17,720 | ₩18,121 | +0.59% | 2만 |
|---|
| 2026.03.09 | ₩17,854 | ₩18,181 | ₩17,740 | ₩18,135 | +1.57% | 1.2만 |
|---|
| 2026.03.06 | ₩18,135 | ₩18,308 | ₩17,981 | ₩18,175 | +0.22% | 2.2만 |
|---|
| 2026.03.05 | ₩18,723 | ₩18,723 | ₩18,242 | ₩18,328 | -2.11% | 3.1만 |
|---|
| 2026.03.04 | ₩18,950 | ₩19,015 | ₩18,723 | ₩18,723 | -1.20% | 9.6천 |
|---|
| 2026.03.03 | ₩18,282 | ₩18,843 | ₩18,282 | ₩18,843 | +3.07% | 1.9만 |
|---|
| 2026.03.02 | ₩18,210 | ₩18,910 | ₩17,533 | ₩18,455 | +1.35% | 4만 |
|---|
| 2026.02.27 | ₩18,709 | ₩18,769 | ₩18,041 | ₩18,041 | -3.57% | 6.4만 |
|---|
| 2026.02.26 | ₩18,830 | ₩18,843 | ₩18,643 | ₩18,763 | -0.35% | 1.1만 |
|---|
| 2026.02.25 | ₩18,763 | ₩18,963 | ₩18,643 | ₩18,883 | +0.64% | 2만 |
|---|
| 2026.02.24 | ₩18,870 | ₩18,896 | ₩18,709 | ₩18,796 | -0.39% | 1.2만 |
|---|
| 2026.02.23 | ₩18,843 | ₩18,896 | ₩18,709 | ₩18,709 | -0.71% | 3만 |
|---|
| 2026.02.20 | ₩18,790 | ₩18,910 | ₩18,723 | ₩18,856 | +0.36% | 1.5만 |
|---|
| 2026.02.19 | ₩18,709 | ₩19,244 | ₩18,709 | ₩18,830 | +0.64% | 1.4만 |
|---|
| 2026.02.18 | ₩19,144 | ₩19,144 | ₩18,776 | ₩18,816 | -1.71% | 1.4만 |
|---|
| 2026.02.17 | ₩19,217 | ₩19,311 | ₩19,177 | ₩19,204 | -0.07% | 5.3천 |
|---|
| 2026.02.13 | ₩19,050 | ₩19,231 | ₩18,977 | ₩19,057 | +0.04% | 6.9천 |
|---|
| 2026.02.12 | ₩19,057 | ₩19,177 | ₩18,749 | ₩19,097 | +0.21% | 6.9천 |
|---|
| 2026.02.11 | ₩19,097 | ₩19,124 | ₩18,883 | ₩18,896 | -1.05% | 7천 |
|---|
| 2026.02.10 | ₩19,043 | ₩19,231 | ₩19,037 | ₩19,110 | +0.35% | 1.2만 |
|---|
| 2026.02.09 | ₩19,017 | ₩19,231 | ₩18,843 | ₩19,017 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩19,079 | ₩19,271 | ₩18,990 | ₩19,124 | +0.23% | 1.9만 |
|---|
| 2026.02.05 | ₩19,177 | ₩19,257 | ₩18,957 | ₩19,150 | -0.14% | 1만 |
|---|
| 2026.02.04 | ₩19,231 | ₩19,244 | ₩18,957 | ₩19,204 | -0.14% | 1.8만 |
|---|
| 2026.02.03 | ₩19,003 | ₩19,177 | ₩18,776 | ₩19,164 | +0.84% | 8.1천 |
|---|
| 2026.02.02 | ₩18,776 | ₩19,124 | ₩18,683 | ₩19,110 | +1.78% | 1.5만 |
|---|
| 2026.01.30 | ₩18,442 | ₩18,749 | ₩18,335 | ₩18,749 | +1.67% | 1.8만 |
|---|
| 2026.01.29 | ₩18,716 | ₩18,716 | ₩18,389 | ₩18,549 | -0.89% | 1.1만 |
|---|
| 2026.01.28 | ₩18,836 | ₩18,927 | ₩18,562 | ₩18,589 | -1.31% | 1.5만 |
|---|
| 2026.01.27 | ₩18,816 | ₩19,084 | ₩18,736 | ₩18,896 | +0.43% | 1.1만 |
|---|
| 2026.01.26 | ₩18,429 | ₩18,974 | ₩18,375 | ₩18,963 | +2.90% | 1.6만 |
|---|
| 2026.01.23 | ₩18,656 | ₩18,723 | ₩18,482 | ₩18,482 | -0.93% | 7천 |
|---|
| 2026.01.22 | ₩19,177 | ₩19,244 | ₩18,790 | ₩18,910 | -1.39% | 9.4천 |
|---|
| 2026.01.21 | ₩18,723 | ₩19,164 | ₩18,723 | ₩19,124 | +2.14% | 1.3만 |
|---|
| 2026.01.20 | ₩18,495 | ₩18,709 | ₩18,335 | ₩18,402 | -0.51% | 2만 |
|---|
| 2026.01.16 | ₩18,776 | ₩19,043 | ₩18,522 | ₩18,790 | +0.07% | 9.4천 |
|---|
| 2026.01.15 | ₩19,124 | ₩19,124 | ₩18,526 | ₩18,709 | -2.17% | 1.2만 |
|---|
| 2026.01.14 | ₩18,562 | ₩18,776 | ₩18,495 | ₩18,749 | +1.01% | 6.6천 |
|---|
| 2026.01.13 | ₩18,536 | ₩18,536 | ₩18,495 | ₩18,522 | -0.07% | 2.5천 |
|---|
| 2026.01.12 | ₩18,482 | ₩18,830 | ₩18,482 | ₩18,716 | +1.27% | 4.9천 |
|---|
| 2026.01.09 | ₩18,799 | ₩18,963 | ₩18,643 | ₩18,883 | +0.45% | 1.4만 |
|---|
| 2026.01.08 | ₩18,375 | ₩18,910 | ₩18,375 | ₩18,656 | +1.53% | 1.2만 |
|---|
| 2026.01.07 | ₩18,709 | ₩18,709 | ₩18,375 | ₩18,389 | -1.71% | 1.1만 |
|---|
| 2026.01.06 | ₩18,696 | ₩18,723 | ₩18,616 | ₩18,656 | -0.21% | 1.3만 |
|---|
| 2026.01.05 | ₩18,790 | ₩19,017 | ₩18,790 | ₩18,790 | 0.00% | 3.9천 |
|---|
| 2026.01.02 | ₩18,723 | ₩18,723 | ₩18,522 | ₩18,723 | 0.00% | 7.8천 |
|---|
| 2025.12.31 | ₩18,856 | ₩18,856 | ₩18,669 | ₩18,763 | -0.50% | 8.5천 |
|---|
| 2025.12.30 | ₩18,990 | ₩19,070 | ₩18,649 | ₩18,843 | -0.77% | 1.3만 |
|---|
| 2025.12.29 | ₩19,084 | ₩19,084 | ₩18,896 | ₩18,923 | -0.84% | 5.1천 |
|---|
| 2025.12.26 | ₩18,616 | ₩18,883 | ₩18,549 | ₩18,883 | +1.44% | 1.3만 |
|---|
| 2025.12.24 | ₩18,683 | ₩18,763 | ₩18,616 | ₩18,683 | 0.00% | 5.9천 |
|---|
| 2025.12.23 | ₩18,669 | ₩18,753 | ₩18,629 | ₩18,696 | +0.14% | 7천 |
|---|
| 2025.12.22 | ₩19,351 | ₩19,351 | ₩18,803 | ₩18,843 | -2.62% | 2.1만 |
|---|
| 2025.12.19 | ₩19,231 | ₩19,378 | ₩18,723 | ₩19,378 | +0.76% | 9.8만 |
|---|
| 2025.12.18 | ₩19,311 | ₩19,404 | ₩19,030 | ₩19,231 | -0.42% | 2.7만 |
|---|
| 2025.12.17 | ₩19,217 | ₩19,271 | ₩19,084 | ₩19,271 | +0.28% | 1.9만 |
|---|
| 2025.12.16 | ₩18,896 | ₩19,231 | ₩18,850 | ₩19,231 | +1.77% | 1.8만 |
|---|
| 2025.12.15 | ₩18,977 | ₩19,164 | ₩18,776 | ₩19,057 | +0.42% | 2.5만 |
|---|
| 2025.12.12 | ₩18,803 | ₩19,097 | ₩18,318 | ₩18,763 | -0.21% | 5.8만 |
|---|
| 2025.12.11 | ₩18,830 | ₩19,150 | ₩18,576 | ₩18,856 | +0.14% | 3.9만 |
|---|
| 2025.12.10 | ₩18,643 | ₩18,977 | ₩18,589 | ₩18,749 | +0.57% | 2.9만 |
|---|
| 2025.12.09 | ₩18,282 | ₩18,495 | ₩17,894 | ₩18,495 | +1.17% | 1.3만 |
|---|
| 2025.12.08 | ₩18,215 | ₩18,215 | ₩18,041 | ₩18,135 | -0.44% | 8.7천 |
|---|
| 2025.12.05 | ₩18,683 | ₩18,683 | ₩17,934 | ₩18,215 | -2.50% | 1.3만 |
|---|
| 2025.12.04 | ₩18,803 | ₩18,816 | ₩17,521 | ₩18,736 | -0.36% | 2만 |
|---|
| 2025.12.03 | ₩18,683 | ₩18,937 | ₩18,389 | ₩18,923 | +1.29% | 2.8만 |
|---|
| 2025.12.02 | ₩18,308 | ₩18,375 | ₩17,948 | ₩18,101 | -1.13% | 9.1천 |
|---|
| 2025.12.01 | ₩18,549 | ₩18,709 | ₩18,248 | ₩18,255 | -1.59% | 1.1만 |
|---|
| 2025.11.28 | ₩18,348 | ₩18,522 | ₩18,061 | ₩18,402 | +0.29% | 2.1만 |
|---|
| 2025.11.26 | ₩18,215 | ₩18,375 | ₩18,101 | ₩18,135 | -0.44% | 1.5만 |
|---|
| 2025.11.25 | ₩18,308 | ₩18,549 | ₩18,228 | ₩18,375 | +0.36% | 1.2만 |
|---|
| 2025.11.24 | ₩18,342 | ₩18,342 | ₩17,781 | ₩17,914 | -2.33% | 8.3천 |
|---|
| 2025.11.21 | ₩17,253 | ₩17,881 | ₩17,253 | ₩17,881 | +3.64% | 3.3만 |
|---|
| 2025.11.20 | ₩17,560 | ₩17,707 | ₩17,239 | ₩17,266 | -1.67% | 3.5만 |
|---|
| 2025.11.19 | ₩17,560 | ₩17,560 | ₩17,400 | ₩17,413 | -0.84% | 1.1만 |
|---|
| 2025.11.18 | ₩17,466 | ₩17,599 | ₩17,380 | ₩17,547 | +0.46% | 1.3만 |
|---|
| 2025.11.17 | ₩17,707 | ₩17,707 | ₩17,253 | ₩17,400 | -1.74% | 2만 |
|---|
| 2025.11.14 | ₩17,627 | ₩18,041 | ₩17,587 | ₩17,613 | -0.08% | 2.3만 |
|---|
| 2025.11.13 | ₩17,680 | ₩17,854 | ₩17,533 | ₩17,627 | -0.30% | 2.4만 |
|---|
| 2025.11.12 | ₩17,066 | ₩17,988 | ₩17,066 | ₩17,640 | +3.37% | 5.1만 |
|---|
| 2025.11.11 | ₩17,507 | ₩18,562 | ₩17,507 | ₩18,135 | +3.59% | 1.5만 |
|---|
| 2025.11.10 | ₩18,175 | ₩18,502 | ₩17,573 | ₩17,573 | -3.31% | 1.8만 |
|---|
| 2025.11.07 | ₩17,707 | ₩18,041 | ₩17,466 | ₩18,028 | +1.81% | 1.8만 |
|---|
| 2025.11.06 | ₩17,540 | ₩17,706 | ₩17,440 | ₩17,453 | -0.50% | 1.4만 |
|---|
| 2025.11.05 | ₩17,627 | ₩18,041 | ₩17,480 | ₩17,640 | +0.08% | 2.7만 |
|---|
| 2025.11.04 | ₩17,774 | ₩17,961 | ₩17,413 | ₩17,413 | -2.03% | 2.4만 |
|---|
| 2025.11.03 | ₩17,881 | ₩17,881 | ₩17,440 | ₩17,727 | -0.86% | 1.9만 |
|---|
| 2025.10.31 | ₩17,720 | ₩18,008 | ₩17,707 | ₩17,814 | +0.53% | 1.7만 |
|---|
| 2025.10.30 | ₩17,734 | ₩17,921 | ₩17,560 | ₩17,921 | +1.06% | 2만 |
|---|
| 2025.10.29 | ₩17,667 | ₩17,861 | ₩17,667 | ₩17,734 | +0.38% | 1.6만 |
|---|
| 2025.10.28 | ₩18,041 | ₩18,079 | ₩17,667 | ₩17,667 | -2.07% | 1.9만 |
|---|
| 2025.10.27 | ₩17,867 | ₩18,422 | ₩17,707 | ₩17,760 | -0.60% | 7.9천 |
|---|
| 2025.10.24 | ₩18,421 | ₩18,898 | ₩17,654 | ₩17,881 | -2.93% | 7.5천 |
|---|
| 2025.10.23 | ₩18,783 | ₩18,783 | ₩17,867 | ₩17,867 | -4.87% | 8천 |
|---|
| 2025.10.22 | ₩18,522 | ₩18,836 | ₩18,355 | ₩18,830 | +1.66% | 7.6천 |
|---|
| 2025.10.21 | ₩18,509 | ₩18,776 | ₩18,255 | ₩18,255 | -1.37% | 1.1만 |
|---|
| 2025.10.20 | ₩18,823 | ₩19,102 | ₩18,308 | ₩18,576 | -1.31% | 5천 |
|---|
| 2025.10.17 | ₩17,613 | ₩18,736 | ₩17,613 | ₩18,348 | +4.17% | 2.7만 |
|---|
| 2025.10.16 | ₩17,988 | ₩18,549 | ₩17,373 | ₩17,654 | -1.86% | 8.4천 |
|---|
| 2025.10.15 | ₩18,990 | ₩19,244 | ₩18,616 | ₩18,616 | -1.97% | 5.1천 |
|---|
| 2025.10.14 | ₩18,576 | ₩19,231 | ₩18,522 | ₩19,231 | +3.53% | 8.5천 |
|---|
| 2025.10.13 | ₩18,442 | ₩18,602 | ₩18,108 | ₩18,522 | +0.43% | 9.5천 |
|---|
| 2025.10.10 | ₩18,736 | ₩19,311 | ₩18,175 | ₩18,175 | -3.00% | 1.5만 |
|---|