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 | ₩20,440 | ₩20,549 | ₩20,249 | ₩20,463 | +0.11% | 4.8만 |
| 2026.10.08 | ₩19,988 | ₩20,646 | ₩19,988 | ₩20,516 | +2.64% | 3.9만 |
| 2026.10.07 | ₩20,209 | ₩20,463 | ₩20,034 | ₩20,329 | +0.59% | 5.9만 |
| 2026.10.06 | ₩20,436 | ₩20,676 | ₩20,396 | ₩20,409 | -0.13% | 4.2만 |
| 2026.10.05 | ₩20,503 | ₩20,610 | ₩20,329 | ₩20,463 | -0.20% | 6.5만 |
| 2026.10.02 | ₩20,129 | ₩20,650 | ₩20,095 | ₩20,623 | +2.46% | 6.1만 |
| 2026.10.01 | ₩19,701 | ₩19,995 | ₩19,528 | ₩19,975 | +1.39% | 4만 |
| 2026.09.30 | ₩19,915 | ₩20,089 | ₩19,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,848 |
| -0.34% |
| 7.7만 |
| 2026.09.29 | ₩20,249 | ₩20,249 | ₩19,848 | ₩19,928 | -1.58% | 4.9만 |
|---|
| 2026.09.28 | ₩20,249 | ₩20,282 | ₩20,062 | ₩20,182 | -0.33% | 5.3만 |
|---|
| 2026.09.25 | ₩20,423 | ₩20,516 | ₩20,182 | ₩20,382 | -0.20% | 5.9만 |
|---|
| 2026.09.24 | ₩20,075 | ₩20,369 | ₩20,022 | ₩20,342 | +1.33% | 7.3만 |
|---|
| 2026.09.23 | ₩20,903 | ₩21,064 | ₩19,902 | ₩20,089 | -3.90% | 13.4만 |
|---|
| 2026.09.22 | ₩21,171 | ₩21,451 | ₩20,930 | ₩20,957 | -1.01% | 11만 |
|---|
| 2026.09.21 | ₩21,090 | ₩21,291 | ₩20,903 | ₩21,171 | +0.38% | 16.5만 |
|---|
| 2026.09.18 | ₩21,464 | ₩21,705 | ₩20,984 | ₩21,090 | -1.74% | 98만 |
|---|
| 2026.09.17 | ₩21,237 | ₩21,638 | ₩20,943 | ₩21,585 | +1.64% | 17.4만 |
|---|
| 2026.09.16 | ₩21,157 | ₩21,478 | ₩20,903 | ₩21,104 | -0.25% | 24만 |
|---|
| 2026.09.15 | ₩21,104 | ₩21,438 | ₩21,037 | ₩21,197 | +0.44% | 8.3만 |
|---|
| 2026.09.14 | ₩21,237 | ₩21,578 | ₩21,104 | ₩21,130 | -0.50% | 15.3만 |
|---|
| 2026.09.11 | ₩21,077 | ₩21,464 | ₩21,077 | ₩21,237 | +0.76% | 24.3만 |
|---|
| 2026.09.10 | ₩20,877 | ₩21,090 | ₩20,770 | ₩20,917 | +0.19% | 6.7만 |
|---|
| 2026.09.09 | ₩21,371 | ₩21,378 | ₩20,890 | ₩20,890 | -2.25% | 7.2만 |
|---|
| 2026.09.08 | ₩21,438 | ₩21,638 | ₩21,358 | ₩21,384 | -0.25% | 14.3만 |
|---|
| 2026.09.04 | ₩21,104 | ₩21,458 | ₩21,104 | ₩21,384 | +1.33% | 7.6만 |
|---|
| 2026.09.03 | ₩21,197 | ₩21,358 | ₩21,104 | ₩21,184 | -0.06% | 6.5만 |
|---|
| 2026.09.02 | ₩21,037 | ₩21,411 | ₩20,977 | ₩21,237 | +0.95% | 6.8만 |
|---|
| 2026.09.01 | ₩21,130 | ₩21,291 | ₩20,917 | ₩20,943 | -0.88% | 6만 |
|---|
| 2026.08.31 | ₩21,317 | ₩21,531 | ₩20,984 | ₩21,090 | -1.07% | 7.8만 |
|---|
| 2026.08.28 | ₩21,331 | ₩21,531 | ₩21,224 | ₩21,237 | -0.44% | 4.7만 |
|---|
| 2026.08.27 | ₩21,237 | ₩21,438 | ₩21,110 | ₩21,304 | +0.31% | 7.5만 |
|---|
| 2026.08.26 | ₩21,451 | ₩21,585 | ₩21,171 | ₩21,211 | -1.12% | 5.2만 |
|---|
| 2026.08.25 | ₩21,691 | ₩21,691 | ₩21,311 | ₩21,317 | -1.72% | 5.5만 |
|---|
| 2026.08.24 | ₩21,264 | ₩21,638 | ₩21,264 | ₩21,571 | +1.44% | 10.5만 |
|---|
| 2026.08.21 | ₩21,344 | ₩21,384 | ₩21,037 | ₩21,144 | -0.94% | 5만 |
|---|
| 2026.08.20 | ₩21,331 | ₩21,424 | ₩21,224 | ₩21,237 | -0.44% | 2.4만 |
|---|
| 2026.08.19 | ₩21,491 | ₩21,531 | ₩21,224 | ₩21,317 | -0.81% | 3.1만 |
|---|
| 2026.08.18 | ₩21,184 | ₩21,438 | ₩21,171 | ₩21,384 | +0.95% | 3.3만 |
|---|
| 2026.08.17 | ₩21,291 | ₩21,398 | ₩21,171 | ₩21,184 | -0.50% | 2.4만 |
|---|
| 2026.08.14 | ₩21,451 | ₩21,511 | ₩21,264 | ₩21,264 | -0.87% | 2.1만 |
|---|
| 2026.08.13 | ₩21,371 | ₩21,558 | ₩21,304 | ₩21,358 | -0.06% | 3.4만 |
|---|
| 2026.08.12 | ₩21,678 | ₩21,678 | ₩21,358 | ₩21,431 | -1.14% | 4.3만 |
|---|
| 2026.08.11 | ₩21,371 | ₩21,645 | ₩21,224 | ₩21,464 | +0.44% | 9.5만 |
|---|
| 2026.08.10 | ₩21,171 | ₩21,424 | ₩21,171 | ₩21,197 | +0.13% | 2.6만 |
|---|
| 2026.08.07 | ₩21,358 | ₩21,411 | ₩21,064 | ₩21,130 | -1.06% | 3만 |
|---|
| 2026.08.06 | ₩21,358 | ₩21,424 | ₩21,090 | ₩21,277 | -0.38% | 3.5만 |
|---|
| 2026.08.05 | ₩21,077 | ₩21,284 | ₩21,024 | ₩21,224 | +0.70% | 2.4만 |
|---|
| 2026.08.04 | ₩21,104 | ₩21,291 | ₩20,610 | ₩21,050 | -0.25% | 12.4만 |
|---|
| 2026.08.03 | ₩21,237 | ₩21,438 | ₩20,917 | ₩20,984 | -1.19% | 2.3만 |
|---|
| 2026.07.31 | ₩20,970 | ₩20,977 | ₩20,703 | ₩20,903 | -0.32% | 2.7만 |
|---|
| 2026.07.30 | ₩20,997 | ₩20,997 | ₩20,583 | ₩20,730 | -1.27% | 3.8만 |
|---|
| 2026.07.29 | ₩20,569 | ₩20,783 | ₩20,569 | ₩20,703 | +0.65% | 2.7만 |
|---|
| 2026.07.28 | ₩20,703 | ₩21,291 | ₩20,583 | ₩20,663 | -0.19% | 3.5만 |
|---|
| 2026.07.27 | ₩20,943 | ₩21,030 | ₩20,369 | ₩20,569 | -1.79% | 4.8만 |
|---|
| 2026.07.24 | ₩20,903 | ₩21,424 | ₩20,236 | ₩20,783 | -0.58% | 3.2만 |
|---|
| 2026.07.23 | ₩20,142 | ₩20,943 | ₩20,049 | ₩20,516 | +1.86% | 7.3만 |
|---|
| 2026.07.22 | ₩20,436 | ₩20,877 | ₩20,282 | ₩20,409 | -0.13% | 6.3만 |
|---|
| 2026.07.21 | ₩20,443 | ₩21,010 | ₩19,942 | ₩20,496 | +0.26% | 5.4만 |
|---|
| 2026.07.20 | ₩20,409 | ₩21,398 | ₩20,409 | ₩20,596 | +0.92% | 6.1만 |
|---|
| 2026.07.17 | ₩21,264 | ₩21,545 | ₩20,890 | ₩20,997 | -1.26% | 3.5만 |
|---|
| 2026.07.16 | ₩20,282 | ₩21,772 | ₩20,282 | ₩21,398 | +5.50% | 8만 |
|---|
| 2026.07.15 | ₩20,663 | ₩20,877 | ₩20,102 | ₩20,663 | 0.00% | 4.4만 |
|---|
| 2026.07.14 | ₩20,342 | ₩20,670 | ₩20,049 | ₩20,382 | +0.20% | 30.5만 |
|---|
| 2026.07.13 | ₩20,155 | ₩20,676 | ₩20,155 | ₩20,302 | +0.73% | 3.5만 |
|---|
| 2026.07.10 | ₩20,209 | ₩20,536 | ₩20,035 | ₩20,169 | -0.20% | 2.7만 |
|---|
| 2026.07.09 | ₩19,821 | ₩20,316 | ₩19,715 | ₩20,182 | +1.82% | 2.8만 |
|---|
| 2026.07.08 | ₩19,434 | ₩19,835 | ₩19,434 | ₩19,795 | +1.86% | 5.6만 |
|---|
| 2026.07.07 | ₩19,821 | ₩20,463 | ₩19,461 | ₩19,581 | -1.21% | 3.7만 |
|---|
| 2026.07.06 | ₩19,821 | ₩20,129 | ₩19,648 | ₩19,648 | -0.88% | 2.4만 |
|---|
| 2026.07.02 | ₩20,867 | ₩20,877 | ₩20,089 | ₩20,249 | -2.96% | 9.5천 |
|---|
| 2026.07.01 | ₩21,344 | ₩21,705 | ₩19,287 | ₩20,823 | -2.44% | 5만 |
|---|
| 2026.06.30 | ₩21,491 | ₩21,491 | ₩20,957 | ₩21,211 | -1.31% | 7.9만 |
|---|
| 2026.06.29 | ₩21,331 | ₩21,571 | ₩20,837 | ₩21,571 | +1.13% | 6.1만 |
|---|
| 2026.06.26 | ₩20,316 | ₩22,159 | ₩20,102 | ₩21,625 | +6.44% | 44.3만 |
|---|
| 2026.06.25 | ₩20,396 | ₩20,463 | ₩19,995 | ₩20,209 | -0.92% | 2.5만 |
|---|
| 2026.06.24 | ₩20,436 | ₩20,569 | ₩20,035 | ₩20,382 | -0.26% | 5만 |
|---|
| 2026.06.23 | ₩19,701 | ₩20,369 | ₩19,574 | ₩20,329 | +3.19% | 6.1만 |
|---|
| 2026.06.22 | ₩19,474 | ₩19,902 | ₩19,461 | ₩19,661 | +0.96% | 3만 |
|---|
| 2026.06.18 | ₩19,768 | ₩19,988 | ₩19,554 | ₩19,701 | -0.34% | 4.7만 |
|---|
| 2026.06.17 | ₩19,568 | ₩19,955 | ₩19,488 | ₩19,608 | +0.20% | 3.2만 |
|---|
| 2026.06.16 | ₩19,688 | ₩19,888 | ₩19,561 | ₩19,568 | -0.61% | 2만 |
|---|
| 2026.06.15 | ₩19,848 | ₩19,848 | ₩19,614 | ₩19,634 | -1.08% | 1.5만 |
|---|
| 2026.06.12 | ₩19,634 | ₩19,928 | ₩19,634 | ₩19,875 | +1.22% | 2.1만 |
|---|
| 2026.06.11 | ₩19,982 | ₩20,029 | ₩19,621 | ₩19,661 | -1.60% | 2.1만 |
|---|
| 2026.06.10 | ₩19,715 | ₩20,216 | ₩19,715 | ₩19,995 | +1.42% | 4.4만 |
|---|
| 2026.06.09 | ₩19,781 | ₩19,968 | ₩19,634 | ₩19,715 | -0.34% | 2.9만 |
|---|
| 2026.06.08 | ₩19,594 | ₩19,781 | ₩19,528 | ₩19,741 | +0.75% | 1.9만 |
|---|
| 2026.06.05 | ₩19,421 | ₩19,828 | ₩19,294 | ₩19,621 | +1.03% | 7.6만 |
|---|
| 2026.06.04 | ₩19,274 | ₩19,448 | ₩19,047 | ₩19,407 | +0.69% | 2.3만 |
|---|
| 2026.06.03 | ₩19,381 | ₩19,448 | ₩19,047 | ₩19,127 | -1.31% | 5.1만 |
|---|
| 2026.06.02 | ₩19,007 | ₩19,688 | ₩19,007 | ₩19,621 | +3.23% | 4.2만 |
|---|
| 2026.06.01 | ₩19,127 | ₩19,294 | ₩18,987 | ₩19,007 | -0.63% | 4만 |
|---|
| 2026.05.29 | ₩19,501 | ₩19,501 | ₩18,969 | ₩19,394 | -0.55% | 4.1만 |
|---|
| 2026.05.28 | ₩19,434 | ₩19,895 | ₩19,381 | ₩19,581 | +0.76% | 16.7만 |
|---|
| 2026.05.27 | ₩19,528 | ₩19,655 | ₩19,394 | ₩19,434 | -0.48% | 4.9만 |
|---|
| 2026.05.26 | ₩19,661 | ₩19,768 | ₩19,381 | ₩19,448 | -1.09% | 3.2만 |
|---|
| 2026.05.22 | ₩19,688 | ₩19,928 | ₩19,354 | ₩19,528 | -0.81% | 4.3만 |
|---|
| 2026.05.21 | ₩19,381 | ₩19,661 | ₩19,301 | ₩19,568 | +0.96% | 7.3만 |
|---|
| 2026.05.20 | ₩18,927 | ₩19,568 | ₩18,846 | ₩19,381 | +2.40% | 5.1만 |
|---|
| 2026.05.19 | ₩18,780 | ₩19,214 | ₩18,639 | ₩18,860 | +0.43% | 12만 |
|---|
| 2026.05.18 | ₩18,753 | ₩19,194 | ₩18,700 | ₩18,780 | +0.14% | 4.7만 |
|---|
| 2026.05.15 | ₩19,127 | ₩19,194 | ₩18,606 | ₩18,726 | -2.09% | 3.1만 |
|---|
| 2026.05.14 | ₩19,220 | ₩19,634 | ₩19,140 | ₩19,154 | -0.35% | 2.3만 |
|---|
| 2026.05.13 | ₩19,301 | ₩19,381 | ₩19,094 | ₩19,100 | -1.04% | 3.3만 |
|---|
| 2026.05.12 | ₩19,514 | ₩19,594 | ₩19,367 | ₩19,421 | -0.48% | 3만 |
|---|
| 2026.05.11 | ₩20,396 | ₩20,396 | ₩19,514 | ₩19,514 | -4.32% | 3.3만 |
|---|
| 2026.05.08 | ₩20,436 | ₩20,436 | ₩20,249 | ₩20,249 | -0.92% | 2.5만 |
|---|
| 2026.05.07 | ₩20,516 | ₩20,516 | ₩20,249 | ₩20,342 | -0.85% | 5만 |
|---|
| 2026.05.06 | ₩20,556 | ₩20,561 | ₩20,409 | ₩20,423 | -0.65% | 3.7만 |
|---|
| 2026.05.05 | ₩20,369 | ₩20,429 | ₩20,276 | ₩20,316 | -0.26% | 3.8만 |
|---|
| 2026.05.04 | ₩20,636 | ₩20,636 | ₩20,236 | ₩20,236 | -1.94% | 3.1만 |
|---|
| 2026.05.01 | ₩21,418 | ₩21,418 | ₩20,650 | ₩20,690 | -3.40% | 5.3만 |
|---|
| 2026.04.30 | ₩20,703 | ₩21,224 | ₩20,703 | ₩21,130 | +2.06% | 10.1만 |
|---|
| 2026.04.29 | ₩20,837 | ₩20,970 | ₩20,491 | ₩20,837 | 0.00% | 7.2만 |
|---|
| 2026.04.28 | ₩20,409 | ₩20,957 | ₩20,409 | ₩20,837 | +2.09% | 4.9만 |
|---|
| 2026.04.27 | ₩20,022 | ₩20,543 | ₩19,915 | ₩20,249 | +1.13% | 3.3만 |
|---|
| 2026.04.24 | ₩19,648 | ₩20,035 | ₩19,648 | ₩19,928 | +1.43% | 5.2만 |
|---|
| 2026.04.23 | ₩19,701 | ₩19,942 | ₩19,394 | ₩19,835 | +0.68% | 5.9만 |
|---|
| 2026.04.22 | ₩19,501 | ₩19,888 | ₩19,381 | ₩19,795 | +1.51% | 2.9만 |
|---|
| 2026.04.21 | ₩19,528 | ₩19,915 | ₩19,341 | ₩19,501 | -0.14% | 3.8만 |
|---|
| 2026.04.20 | ₩19,354 | ₩19,715 | ₩19,314 | ₩19,621 | +1.38% | 6.5만 |
|---|
| 2026.04.17 | ₩19,100 | ₩19,561 | ₩18,700 | ₩19,434 | +1.75% | 14.7만 |
|---|
| 2026.04.16 | ₩18,633 | ₩19,020 | ₩18,633 | ₩18,953 | +1.72% | 3만 |
|---|
| 2026.04.15 | ₩18,980 | ₩19,074 | ₩18,543 | ₩18,646 | -1.76% | 2.1만 |
|---|
| 2026.04.14 | ₩18,713 | ₩19,154 | ₩18,659 | ₩19,100 | +2.07% | 2.9만 |
|---|
| 2026.04.13 | ₩18,366 | ₩18,846 | ₩18,259 | ₩18,833 | +2.55% | 2.8만 |
|---|
| 2026.04.10 | ₩18,339 | ₩18,700 | ₩18,285 | ₩18,566 | +1.24% | 2.1만 |
|---|
| 2026.04.09 | ₩18,229 | ₩18,606 | ₩18,229 | ₩18,606 | +2.07% | 2.9만 |
|---|
| 2026.04.08 | ₩18,379 | ₩18,499 | ₩18,232 | ₩18,406 | +0.15% | 1.4만 |
|---|
| 2026.04.07 | ₩18,232 | ₩18,633 | ₩17,985 | ₩18,125 | -0.59% | 9.9천 |
|---|
| 2026.04.06 | ₩18,192 | ₩18,219 | ₩17,980 | ₩18,192 | 0.00% | 1.4만 |
|---|
| 2026.04.02 | ₩18,118 | ₩18,179 | ₩18,098 | ₩18,139 | +0.11% | 7.2천 |
|---|
| 2026.04.01 | ₩18,125 | ₩18,205 | ₩18,032 | ₩18,205 | +0.44% | 8.9천 |
|---|
| 2026.03.31 | ₩18,339 | ₩18,339 | ₩17,968 | ₩18,125 | -1.17% | 9.6천 |
|---|
| 2026.03.30 | ₩17,898 | ₩18,272 | ₩17,711 | ₩18,098 | +1.12% | 2.7만 |
|---|
| 2026.03.27 | ₩17,818 | ₩17,978 | ₩17,751 | ₩17,898 | +0.45% | 1만 |
|---|
| 2026.03.26 | ₩17,765 | ₩18,052 | ₩17,765 | ₩17,972 | +1.17% | 7.4천 |
|---|
| 2026.03.25 | ₩18,252 | ₩18,252 | ₩17,885 | ₩17,952 | -1.65% | 1만 |
|---|
| 2026.03.24 | ₩18,045 | ₩18,299 | ₩17,845 | ₩18,045 | 0.00% | 1.8만 |
|---|
| 2026.03.23 | ₩17,791 | ₩18,366 | ₩17,791 | ₩18,232 | +2.48% | 1.8만 |
|---|
| 2026.03.20 | ₩18,179 | ₩18,179 | ₩17,537 | ₩17,551 | -3.45% | 7.7만 |
|---|
| 2026.03.19 | ₩17,698 | ₩18,192 | ₩17,698 | ₩18,192 | +2.79% | 1.1만 |
|---|
| 2026.03.18 | ₩17,698 | ₩17,978 | ₩17,698 | ₩17,711 | +0.08% | 2만 |
|---|
| 2026.03.17 | ₩17,972 | ₩17,972 | ₩17,671 | ₩17,751 | -1.23% | 2.4만 |
|---|
| 2026.03.16 | ₩18,383 | ₩18,383 | ₩17,738 | ₩17,885 | -2.71% | 8.1천 |
|---|
| 2026.03.13 | ₩17,851 | ₩17,851 | ₩17,596 | ₩17,805 | -0.26% | 1.7만 |
|---|
| 2026.03.12 | ₩17,698 | ₩18,072 | ₩17,631 | ₩17,698 | 0.00% | 1.9만 |
|---|
| 2026.03.11 | ₩18,098 | ₩18,205 | ₩17,791 | ₩17,858 | -1.33% | 3.6만 |
|---|
| 2026.03.10 | ₩18,005 | ₩18,366 | ₩17,711 | ₩18,112 | +0.59% | 2만 |
|---|
| 2026.03.09 | ₩17,845 | ₩18,172 | ₩17,731 | ₩18,125 | +1.57% | 1.2만 |
|---|
| 2026.03.06 | ₩18,125 | ₩18,299 | ₩17,972 | ₩18,165 | +0.22% | 2.2만 |
|---|
| 2026.03.05 | ₩18,713 | ₩18,713 | ₩18,232 | ₩18,319 | -2.11% | 3.1만 |
|---|
| 2026.03.04 | ₩18,940 | ₩19,005 | ₩18,713 | ₩18,713 | -1.20% | 9.6천 |
|---|
| 2026.03.03 | ₩18,272 | ₩18,833 | ₩18,272 | ₩18,833 | +3.07% | 1.9만 |
|---|
| 2026.03.02 | ₩18,200 | ₩18,900 | ₩17,524 | ₩18,446 | +1.35% | 4만 |
|---|
| 2026.02.27 | ₩18,700 | ₩18,760 | ₩18,032 | ₩18,032 | -3.57% | 6.4만 |
|---|
| 2026.02.26 | ₩18,820 | ₩18,833 | ₩18,633 | ₩18,753 | -0.35% | 1.1만 |
|---|
| 2026.02.25 | ₩18,753 | ₩18,953 | ₩18,633 | ₩18,873 | +0.64% | 2만 |
|---|
| 2026.02.24 | ₩18,860 | ₩18,887 | ₩18,700 | ₩18,786 | -0.39% | 1.2만 |
|---|
| 2026.02.23 | ₩18,833 | ₩18,887 | ₩18,700 | ₩18,700 | -0.71% | 3만 |
|---|
| 2026.02.20 | ₩18,780 | ₩18,900 | ₩18,713 | ₩18,846 | +0.36% | 1.5만 |
|---|
| 2026.02.19 | ₩18,700 | ₩19,234 | ₩18,700 | ₩18,820 | +0.64% | 1.4만 |
|---|
| 2026.02.18 | ₩19,134 | ₩19,134 | ₩18,766 | ₩18,806 | -1.71% | 1.4만 |
|---|
| 2026.02.17 | ₩19,207 | ₩19,301 | ₩19,167 | ₩19,194 | -0.07% | 5.3천 |
|---|
| 2026.02.13 | ₩19,040 | ₩19,220 | ₩18,967 | ₩19,047 | +0.04% | 6.9천 |
|---|
| 2026.02.12 | ₩19,047 | ₩19,167 | ₩18,740 | ₩19,087 | +0.21% | 6.9천 |
|---|
| 2026.02.11 | ₩19,087 | ₩19,114 | ₩18,873 | ₩18,887 | -1.05% | 7천 |
|---|
| 2026.02.10 | ₩19,033 | ₩19,220 | ₩19,027 | ₩19,100 | +0.35% | 1.2만 |
|---|
| 2026.02.09 | ₩19,007 | ₩19,220 | ₩18,833 | ₩19,007 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩19,070 | ₩19,261 | ₩18,980 | ₩19,114 | +0.23% | 1.9만 |
|---|
| 2026.02.05 | ₩19,167 | ₩19,247 | ₩18,947 | ₩19,140 | -0.14% | 1만 |
|---|
| 2026.02.04 | ₩19,220 | ₩19,234 | ₩18,947 | ₩19,194 | -0.14% | 1.8만 |
|---|
| 2026.02.03 | ₩18,993 | ₩19,167 | ₩18,766 | ₩19,154 | +0.84% | 8.1천 |
|---|
| 2026.02.02 | ₩18,766 | ₩19,114 | ₩18,673 | ₩19,100 | +1.78% | 1.5만 |
|---|
| 2026.01.30 | ₩18,432 | ₩18,740 | ₩18,326 | ₩18,740 | +1.67% | 1.8만 |
|---|
| 2026.01.29 | ₩18,706 | ₩18,706 | ₩18,379 | ₩18,539 | -0.89% | 1.1만 |
|---|
| 2026.01.28 | ₩18,826 | ₩18,917 | ₩18,553 | ₩18,579 | -1.31% | 1.5만 |
|---|
| 2026.01.27 | ₩18,806 | ₩19,074 | ₩18,726 | ₩18,887 | +0.43% | 1.1만 |
|---|
| 2026.01.26 | ₩18,419 | ₩18,964 | ₩18,366 | ₩18,953 | +2.90% | 1.6만 |
|---|
| 2026.01.23 | ₩18,646 | ₩18,713 | ₩18,472 | ₩18,472 | -0.93% | 7천 |
|---|
| 2026.01.22 | ₩19,167 | ₩19,234 | ₩18,780 | ₩18,900 | -1.39% | 9.4천 |
|---|
| 2026.01.21 | ₩18,713 | ₩19,154 | ₩18,713 | ₩19,114 | +2.14% | 1.3만 |
|---|
| 2026.01.20 | ₩18,486 | ₩18,700 | ₩18,326 | ₩18,392 | -0.51% | 2만 |
|---|
| 2026.01.16 | ₩18,766 | ₩19,033 | ₩18,513 | ₩18,780 | +0.07% | 9.4천 |
|---|
| 2026.01.15 | ₩19,114 | ₩19,114 | ₩18,517 | ₩18,700 | -2.17% | 1.2만 |
|---|
| 2026.01.14 | ₩18,553 | ₩18,766 | ₩18,486 | ₩18,740 | +1.01% | 6.6천 |
|---|
| 2026.01.13 | ₩18,526 | ₩18,526 | ₩18,486 | ₩18,513 | -0.07% | 2.5천 |
|---|
| 2026.01.12 | ₩18,472 | ₩18,820 | ₩18,472 | ₩18,706 | +1.27% | 4.9천 |
|---|
| 2026.01.09 | ₩18,789 | ₩18,953 | ₩18,633 | ₩18,873 | +0.45% | 1.4만 |
|---|
| 2026.01.08 | ₩18,366 | ₩18,900 | ₩18,366 | ₩18,646 | +1.53% | 1.2만 |
|---|
| 2026.01.07 | ₩18,700 | ₩18,700 | ₩18,366 | ₩18,379 | -1.71% | 1.1만 |
|---|
| 2026.01.06 | ₩18,686 | ₩18,713 | ₩18,606 | ₩18,646 | -0.21% | 1.3만 |
|---|
| 2026.01.05 | ₩18,780 | ₩19,007 | ₩18,780 | ₩18,780 | 0.00% | 3.9천 |
|---|
| 2026.01.02 | ₩18,713 | ₩18,713 | ₩18,513 | ₩18,713 | 0.00% | 7.8천 |
|---|
| 2025.12.31 | ₩18,846 | ₩18,846 | ₩18,659 | ₩18,753 | -0.50% | 8.5천 |
|---|
| 2025.12.30 | ₩18,980 | ₩19,060 | ₩18,639 | ₩18,833 | -0.77% | 1.3만 |
|---|
| 2025.12.29 | ₩19,074 | ₩19,074 | ₩18,887 | ₩18,913 | -0.84% | 5.1천 |
|---|
| 2025.12.26 | ₩18,606 | ₩18,873 | ₩18,539 | ₩18,873 | +1.44% | 1.3만 |
|---|
| 2025.12.24 | ₩18,673 | ₩18,753 | ₩18,606 | ₩18,673 | 0.00% | 5.9천 |
|---|
| 2025.12.23 | ₩18,659 | ₩18,744 | ₩18,619 | ₩18,686 | +0.14% | 7천 |
|---|
| 2025.12.22 | ₩19,341 | ₩19,341 | ₩18,793 | ₩18,833 | -2.62% | 2.1만 |
|---|
| 2025.12.19 | ₩19,220 | ₩19,367 | ₩18,713 | ₩19,367 | +0.76% | 9.8만 |
|---|
| 2025.12.18 | ₩19,301 | ₩19,394 | ₩19,020 | ₩19,220 | -0.42% | 2.7만 |
|---|
| 2025.12.17 | ₩19,207 | ₩19,261 | ₩19,074 | ₩19,261 | +0.28% | 1.9만 |
|---|
| 2025.12.16 | ₩18,887 | ₩19,220 | ₩18,840 | ₩19,220 | +1.77% | 1.8만 |
|---|
| 2025.12.15 | ₩18,967 | ₩19,154 | ₩18,766 | ₩19,047 | +0.42% | 2.5만 |
|---|
| 2025.12.12 | ₩18,793 | ₩19,087 | ₩18,308 | ₩18,753 | -0.21% | 5.8만 |
|---|
| 2025.12.11 | ₩18,820 | ₩19,140 | ₩18,566 | ₩18,846 | +0.14% | 3.9만 |
|---|
| 2025.12.10 | ₩18,633 | ₩18,967 | ₩18,579 | ₩18,740 | +0.57% | 2.9만 |
|---|
| 2025.12.09 | ₩18,272 | ₩18,486 | ₩17,885 | ₩18,486 | +1.17% | 1.3만 |
|---|
| 2025.12.08 | ₩18,205 | ₩18,205 | ₩18,032 | ₩18,125 | -0.44% | 8.7천 |
|---|
| 2025.12.05 | ₩18,673 | ₩18,673 | ₩17,925 | ₩18,205 | -2.50% | 1.3만 |
|---|
| 2025.12.04 | ₩18,793 | ₩18,806 | ₩17,512 | ₩18,726 | -0.36% | 2만 |
|---|
| 2025.12.03 | ₩18,673 | ₩18,927 | ₩18,379 | ₩18,913 | +1.29% | 2.8만 |
|---|
| 2025.12.02 | ₩18,299 | ₩18,366 | ₩17,938 | ₩18,092 | -1.13% | 9.1천 |
|---|
| 2025.12.01 | ₩18,539 | ₩18,700 | ₩18,239 | ₩18,245 | -1.59% | 1.1만 |
|---|
| 2025.11.28 | ₩18,339 | ₩18,513 | ₩18,052 | ₩18,392 | +0.29% | 2.1만 |
|---|
| 2025.11.26 | ₩18,205 | ₩18,366 | ₩18,092 | ₩18,125 | -0.44% | 1.5만 |
|---|
| 2025.11.25 | ₩18,299 | ₩18,539 | ₩18,219 | ₩18,366 | +0.36% | 1.2만 |
|---|
| 2025.11.24 | ₩18,332 | ₩18,332 | ₩17,771 | ₩17,905 | -2.33% | 8.3천 |
|---|
| 2025.11.21 | ₩17,244 | ₩17,871 | ₩17,244 | ₩17,871 | +3.64% | 3.3만 |
|---|
| 2025.11.20 | ₩17,551 | ₩17,698 | ₩17,230 | ₩17,257 | -1.67% | 3.5만 |
|---|
| 2025.11.19 | ₩17,551 | ₩17,551 | ₩17,391 | ₩17,404 | -0.84% | 1.1만 |
|---|
| 2025.11.18 | ₩17,457 | ₩17,590 | ₩17,371 | ₩17,537 | +0.46% | 1.3만 |
|---|
| 2025.11.17 | ₩17,698 | ₩17,698 | ₩17,244 | ₩17,391 | -1.74% | 2만 |
|---|
| 2025.11.14 | ₩17,618 | ₩18,032 | ₩17,578 | ₩17,604 | -0.08% | 2.3만 |
|---|
| 2025.11.13 | ₩17,671 | ₩17,845 | ₩17,524 | ₩17,618 | -0.30% | 2.4만 |
|---|
| 2025.11.12 | ₩17,057 | ₩17,978 | ₩17,057 | ₩17,631 | +3.37% | 5.1만 |
|---|
| 2025.11.11 | ₩17,497 | ₩18,553 | ₩17,497 | ₩18,125 | +3.59% | 1.5만 |
|---|
| 2025.11.10 | ₩18,165 | ₩18,492 | ₩17,564 | ₩17,564 | -3.31% | 1.8만 |
|---|
| 2025.11.07 | ₩17,698 | ₩18,032 | ₩17,457 | ₩18,018 | +1.81% | 1.8만 |
|---|
| 2025.11.06 | ₩17,531 | ₩17,696 | ₩17,431 | ₩17,444 | -0.50% | 1.4만 |
|---|
| 2025.11.05 | ₩17,618 | ₩18,032 | ₩17,471 | ₩17,631 | +0.08% | 2.7만 |
|---|
| 2025.11.04 | ₩17,765 | ₩17,952 | ₩17,404 | ₩17,404 | -2.03% | 2.4만 |
|---|
| 2025.11.03 | ₩17,871 | ₩17,871 | ₩17,431 | ₩17,718 | -0.86% | 1.9만 |
|---|
| 2025.10.31 | ₩17,711 | ₩17,998 | ₩17,698 | ₩17,805 | +0.53% | 1.7만 |
|---|
| 2025.10.30 | ₩17,724 | ₩17,911 | ₩17,551 | ₩17,911 | +1.06% | 2만 |
|---|
| 2025.10.29 | ₩17,658 | ₩17,851 | ₩17,658 | ₩17,724 | +0.38% | 1.6만 |
|---|
| 2025.10.28 | ₩18,032 | ₩18,069 | ₩17,658 | ₩17,658 | -2.07% | 1.9만 |
|---|
| 2025.10.27 | ₩17,858 | ₩18,412 | ₩17,698 | ₩17,751 | -0.60% | 7.9천 |
|---|
| 2025.10.24 | ₩18,411 | ₩18,888 | ₩17,644 | ₩17,871 | -2.93% | 7.5천 |
|---|
| 2025.10.23 | ₩18,773 | ₩18,773 | ₩17,858 | ₩17,858 | -4.87% | 8천 |
|---|
| 2025.10.22 | ₩18,513 | ₩18,826 | ₩18,346 | ₩18,820 | +1.66% | 7.6천 |
|---|
| 2025.10.21 | ₩18,499 | ₩18,766 | ₩18,245 | ₩18,245 | -1.37% | 1.1만 |
|---|
| 2025.10.20 | ₩18,813 | ₩19,092 | ₩18,299 | ₩18,566 | -1.31% | 5천 |
|---|
| 2025.10.17 | ₩17,604 | ₩18,726 | ₩17,604 | ₩18,339 | +4.17% | 2.7만 |
|---|
| 2025.10.16 | ₩17,978 | ₩18,539 | ₩17,364 | ₩17,644 | -1.86% | 8.4천 |
|---|
| 2025.10.15 | ₩18,980 | ₩19,234 | ₩18,606 | ₩18,606 | -1.97% | 5.1천 |
|---|
| 2025.10.14 | ₩18,566 | ₩19,220 | ₩18,513 | ₩19,220 | +3.53% | 8.5천 |
|---|
| 2025.10.13 | ₩18,432 | ₩18,593 | ₩18,098 | ₩18,513 | +0.43% | 9.5천 |
|---|
| 2025.10.10 | ₩18,726 | ₩19,301 | ₩18,165 | ₩18,165 | -3.00% | 1.5만 |
|---|