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 | ₩20,422 | ₩20,531 | ₩20,231 | ₩20,444 | +0.11% | 4.8만 |
| 2026.10.08 | ₩19,970 | ₩20,627 | ₩19,970 | ₩20,498 | +2.64% | 3.9만 |
| 2026.10.07 | ₩20,191 | ₩20,444 | ₩20,016 | ₩20,311 | +0.59% | 5.9만 |
| 2026.10.06 | ₩20,418 | ₩20,658 | ₩20,378 | ₩20,391 | -0.13% | 4.2만 |
| 2026.10.05 | ₩20,484 | ₩20,591 | ₩20,311 | ₩20,444 | -0.20% | 6.5만 |
| 2026.10.02 | ₩20,111 | ₩20,631 | ₩20,077 | ₩20,604 | +2.46% | 6.1만 |
| 2026.10.01 | ₩19,684 | ₩19,977 | ₩19,510 | ₩19,957 | +1.39% | 4만 |
| 2026.09.30 | ₩19,897 | ₩20,071 | ₩19,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,830 |
| -0.34% |
| 7.7만 |
| 2026.09.29 | ₩20,231 | ₩20,231 | ₩19,830 | ₩19,910 | -1.58% | 4.9만 |
|---|
| 2026.09.28 | ₩20,231 | ₩20,264 | ₩20,044 | ₩20,164 | -0.33% | 5.3만 |
|---|
| 2026.09.25 | ₩20,404 | ₩20,498 | ₩20,164 | ₩20,364 | -0.20% | 5.9만 |
|---|
| 2026.09.24 | ₩20,057 | ₩20,351 | ₩20,004 | ₩20,324 | +1.33% | 7.3만 |
|---|
| 2026.09.23 | ₩20,885 | ₩21,045 | ₩19,884 | ₩20,071 | -3.90% | 13.4만 |
|---|
| 2026.09.22 | ₩21,152 | ₩21,432 | ₩20,911 | ₩20,938 | -1.01% | 11만 |
|---|
| 2026.09.21 | ₩21,071 | ₩21,272 | ₩20,885 | ₩21,152 | +0.38% | 16.5만 |
|---|
| 2026.09.18 | ₩21,445 | ₩21,685 | ₩20,965 | ₩21,071 | -1.74% | 98만 |
|---|
| 2026.09.17 | ₩21,218 | ₩21,619 | ₩20,925 | ₩21,565 | +1.64% | 17.4만 |
|---|
| 2026.09.16 | ₩21,138 | ₩21,458 | ₩20,885 | ₩21,085 | -0.25% | 24만 |
|---|
| 2026.09.15 | ₩21,085 | ₩21,418 | ₩21,018 | ₩21,178 | +0.44% | 8.3만 |
|---|
| 2026.09.14 | ₩21,218 | ₩21,559 | ₩21,085 | ₩21,111 | -0.50% | 15.3만 |
|---|
| 2026.09.11 | ₩21,058 | ₩21,445 | ₩21,058 | ₩21,218 | +0.76% | 24.3만 |
|---|
| 2026.09.10 | ₩20,858 | ₩21,071 | ₩20,751 | ₩20,898 | +0.19% | 6.7만 |
|---|
| 2026.09.09 | ₩21,352 | ₩21,358 | ₩20,871 | ₩20,871 | -2.25% | 7.2만 |
|---|
| 2026.09.08 | ₩21,418 | ₩21,619 | ₩21,338 | ₩21,365 | -0.25% | 14.3만 |
|---|
| 2026.09.04 | ₩21,085 | ₩21,438 | ₩21,085 | ₩21,365 | +1.33% | 7.6만 |
|---|
| 2026.09.03 | ₩21,178 | ₩21,338 | ₩21,085 | ₩21,165 | -0.06% | 6.5만 |
|---|
| 2026.09.02 | ₩21,018 | ₩21,392 | ₩20,958 | ₩21,218 | +0.95% | 6.8만 |
|---|
| 2026.09.01 | ₩21,111 | ₩21,272 | ₩20,898 | ₩20,925 | -0.88% | 6만 |
|---|
| 2026.08.31 | ₩21,298 | ₩21,512 | ₩20,965 | ₩21,071 | -1.07% | 7.8만 |
|---|
| 2026.08.28 | ₩21,312 | ₩21,512 | ₩21,205 | ₩21,218 | -0.44% | 4.7만 |
|---|
| 2026.08.27 | ₩21,218 | ₩21,418 | ₩21,091 | ₩21,285 | +0.31% | 7.5만 |
|---|
| 2026.08.26 | ₩21,432 | ₩21,565 | ₩21,152 | ₩21,192 | -1.12% | 5.2만 |
|---|
| 2026.08.25 | ₩21,672 | ₩21,672 | ₩21,292 | ₩21,298 | -1.72% | 5.5만 |
|---|
| 2026.08.24 | ₩21,245 | ₩21,619 | ₩21,245 | ₩21,552 | +1.44% | 10.5만 |
|---|
| 2026.08.21 | ₩21,325 | ₩21,365 | ₩21,018 | ₩21,125 | -0.94% | 5만 |
|---|
| 2026.08.20 | ₩21,312 | ₩21,405 | ₩21,205 | ₩21,218 | -0.44% | 2.4만 |
|---|
| 2026.08.19 | ₩21,472 | ₩21,512 | ₩21,205 | ₩21,298 | -0.81% | 3.1만 |
|---|
| 2026.08.18 | ₩21,165 | ₩21,418 | ₩21,152 | ₩21,365 | +0.95% | 3.3만 |
|---|
| 2026.08.17 | ₩21,272 | ₩21,378 | ₩21,152 | ₩21,165 | -0.50% | 2.4만 |
|---|
| 2026.08.14 | ₩21,432 | ₩21,492 | ₩21,245 | ₩21,245 | -0.87% | 2.1만 |
|---|
| 2026.08.13 | ₩21,352 | ₩21,539 | ₩21,285 | ₩21,338 | -0.06% | 3.4만 |
|---|
| 2026.08.12 | ₩21,659 | ₩21,659 | ₩21,338 | ₩21,412 | -1.14% | 4.3만 |
|---|
| 2026.08.11 | ₩21,352 | ₩21,625 | ₩21,205 | ₩21,445 | +0.44% | 9.5만 |
|---|
| 2026.08.10 | ₩21,152 | ₩21,405 | ₩21,152 | ₩21,178 | +0.13% | 2.6만 |
|---|
| 2026.08.07 | ₩21,338 | ₩21,392 | ₩21,045 | ₩21,111 | -1.06% | 3만 |
|---|
| 2026.08.06 | ₩21,338 | ₩21,405 | ₩21,071 | ₩21,258 | -0.38% | 3.5만 |
|---|
| 2026.08.05 | ₩21,058 | ₩21,265 | ₩21,005 | ₩21,205 | +0.70% | 2.4만 |
|---|
| 2026.08.04 | ₩21,085 | ₩21,272 | ₩20,591 | ₩21,031 | -0.25% | 12.4만 |
|---|
| 2026.08.03 | ₩21,218 | ₩21,418 | ₩20,898 | ₩20,965 | -1.19% | 2.3만 |
|---|
| 2026.07.31 | ₩20,951 | ₩20,958 | ₩20,684 | ₩20,885 | -0.32% | 2.7만 |
|---|
| 2026.07.30 | ₩20,978 | ₩20,978 | ₩20,564 | ₩20,711 | -1.27% | 3.8만 |
|---|
| 2026.07.29 | ₩20,551 | ₩20,765 | ₩20,551 | ₩20,684 | +0.65% | 2.7만 |
|---|
| 2026.07.28 | ₩20,684 | ₩21,272 | ₩20,564 | ₩20,644 | -0.19% | 3.5만 |
|---|
| 2026.07.27 | ₩20,925 | ₩21,011 | ₩20,351 | ₩20,551 | -1.79% | 4.8만 |
|---|
| 2026.07.24 | ₩20,885 | ₩21,405 | ₩20,217 | ₩20,765 | -0.58% | 3.2만 |
|---|
| 2026.07.23 | ₩20,124 | ₩20,925 | ₩20,031 | ₩20,498 | +1.86% | 7.3만 |
|---|
| 2026.07.22 | ₩20,418 | ₩20,858 | ₩20,264 | ₩20,391 | -0.13% | 6.3만 |
|---|
| 2026.07.21 | ₩20,424 | ₩20,991 | ₩19,924 | ₩20,478 | +0.26% | 5.4만 |
|---|
| 2026.07.20 | ₩20,391 | ₩21,378 | ₩20,391 | ₩20,578 | +0.92% | 6.1만 |
|---|
| 2026.07.17 | ₩21,245 | ₩21,525 | ₩20,871 | ₩20,978 | -1.26% | 3.5만 |
|---|
| 2026.07.16 | ₩20,264 | ₩21,752 | ₩20,264 | ₩21,378 | +5.50% | 8만 |
|---|
| 2026.07.15 | ₩20,644 | ₩20,858 | ₩20,084 | ₩20,644 | 0.00% | 4.4만 |
|---|
| 2026.07.14 | ₩20,324 | ₩20,651 | ₩20,031 | ₩20,364 | +0.20% | 30.5만 |
|---|
| 2026.07.13 | ₩20,137 | ₩20,658 | ₩20,137 | ₩20,284 | +0.73% | 3.5만 |
|---|
| 2026.07.10 | ₩20,191 | ₩20,518 | ₩20,017 | ₩20,151 | -0.20% | 2.7만 |
|---|
| 2026.07.09 | ₩19,804 | ₩20,297 | ₩19,697 | ₩20,164 | +1.82% | 2.8만 |
|---|
| 2026.07.08 | ₩19,417 | ₩19,817 | ₩19,417 | ₩19,777 | +1.86% | 5.6만 |
|---|
| 2026.07.07 | ₩19,804 | ₩20,444 | ₩19,443 | ₩19,563 | -1.21% | 3.7만 |
|---|
| 2026.07.06 | ₩19,804 | ₩20,111 | ₩19,630 | ₩19,630 | -0.88% | 2.4만 |
|---|
| 2026.07.02 | ₩20,849 | ₩20,858 | ₩20,071 | ₩20,231 | -2.96% | 9.5천 |
|---|
| 2026.07.01 | ₩21,325 | ₩21,685 | ₩19,270 | ₩20,805 | -2.44% | 5만 |
|---|
| 2026.06.30 | ₩21,472 | ₩21,472 | ₩20,938 | ₩21,192 | -1.31% | 7.9만 |
|---|
| 2026.06.29 | ₩21,312 | ₩21,552 | ₩20,818 | ₩21,552 | +1.13% | 6.1만 |
|---|
| 2026.06.26 | ₩20,297 | ₩22,139 | ₩20,084 | ₩21,605 | +6.44% | 44.3만 |
|---|
| 2026.06.25 | ₩20,378 | ₩20,444 | ₩19,977 | ₩20,191 | -0.92% | 2.5만 |
|---|
| 2026.06.24 | ₩20,418 | ₩20,551 | ₩20,017 | ₩20,364 | -0.26% | 5만 |
|---|
| 2026.06.23 | ₩19,684 | ₩20,351 | ₩19,557 | ₩20,311 | +3.19% | 6.1만 |
|---|
| 2026.06.22 | ₩19,457 | ₩19,884 | ₩19,443 | ₩19,644 | +0.96% | 3만 |
|---|
| 2026.06.18 | ₩19,750 | ₩19,970 | ₩19,537 | ₩19,684 | -0.34% | 4.7만 |
|---|
| 2026.06.17 | ₩19,550 | ₩19,937 | ₩19,470 | ₩19,590 | +0.20% | 3.2만 |
|---|
| 2026.06.16 | ₩19,670 | ₩19,870 | ₩19,543 | ₩19,550 | -0.61% | 2만 |
|---|
| 2026.06.15 | ₩19,830 | ₩19,830 | ₩19,597 | ₩19,617 | -1.08% | 1.5만 |
|---|
| 2026.06.12 | ₩19,617 | ₩19,910 | ₩19,617 | ₩19,857 | +1.22% | 2.1만 |
|---|
| 2026.06.11 | ₩19,964 | ₩20,011 | ₩19,604 | ₩19,644 | -1.60% | 2.1만 |
|---|
| 2026.06.10 | ₩19,697 | ₩20,197 | ₩19,697 | ₩19,977 | +1.42% | 4.4만 |
|---|
| 2026.06.09 | ₩19,764 | ₩19,950 | ₩19,617 | ₩19,697 | -0.34% | 2.9만 |
|---|
| 2026.06.08 | ₩19,577 | ₩19,764 | ₩19,510 | ₩19,724 | +0.75% | 1.9만 |
|---|
| 2026.06.05 | ₩19,403 | ₩19,810 | ₩19,277 | ₩19,604 | +1.03% | 7.6만 |
|---|
| 2026.06.04 | ₩19,257 | ₩19,430 | ₩19,030 | ₩19,390 | +0.69% | 2.3만 |
|---|
| 2026.06.03 | ₩19,363 | ₩19,430 | ₩19,030 | ₩19,110 | -1.31% | 5.1만 |
|---|
| 2026.06.02 | ₩18,990 | ₩19,670 | ₩18,990 | ₩19,604 | +3.23% | 4.2만 |
|---|
| 2026.06.01 | ₩19,110 | ₩19,277 | ₩18,970 | ₩18,990 | -0.63% | 4만 |
|---|
| 2026.05.29 | ₩19,483 | ₩19,483 | ₩18,952 | ₩19,377 | -0.55% | 4.1만 |
|---|
| 2026.05.28 | ₩19,417 | ₩19,877 | ₩19,363 | ₩19,563 | +0.76% | 16.7만 |
|---|
| 2026.05.27 | ₩19,510 | ₩19,637 | ₩19,377 | ₩19,417 | -0.48% | 4.9만 |
|---|
| 2026.05.26 | ₩19,644 | ₩19,750 | ₩19,363 | ₩19,430 | -1.09% | 3.2만 |
|---|
| 2026.05.22 | ₩19,670 | ₩19,910 | ₩19,337 | ₩19,510 | -0.81% | 4.3만 |
|---|
| 2026.05.21 | ₩19,363 | ₩19,644 | ₩19,283 | ₩19,550 | +0.96% | 7.3만 |
|---|
| 2026.05.20 | ₩18,910 | ₩19,550 | ₩18,830 | ₩19,363 | +2.40% | 5.1만 |
|---|
| 2026.05.19 | ₩18,763 | ₩19,196 | ₩18,623 | ₩18,843 | +0.43% | 12만 |
|---|
| 2026.05.18 | ₩18,736 | ₩19,176 | ₩18,683 | ₩18,763 | +0.14% | 4.7만 |
|---|
| 2026.05.15 | ₩19,110 | ₩19,176 | ₩18,589 | ₩18,709 | -2.09% | 3.1만 |
|---|
| 2026.05.14 | ₩19,203 | ₩19,617 | ₩19,123 | ₩19,136 | -0.35% | 2.3만 |
|---|
| 2026.05.13 | ₩19,283 | ₩19,363 | ₩19,076 | ₩19,083 | -1.04% | 3.3만 |
|---|
| 2026.05.12 | ₩19,497 | ₩19,577 | ₩19,350 | ₩19,403 | -0.48% | 3만 |
|---|
| 2026.05.11 | ₩20,378 | ₩20,378 | ₩19,497 | ₩19,497 | -4.32% | 3.3만 |
|---|
| 2026.05.08 | ₩20,418 | ₩20,418 | ₩20,231 | ₩20,231 | -0.92% | 2.5만 |
|---|
| 2026.05.07 | ₩20,498 | ₩20,498 | ₩20,231 | ₩20,324 | -0.85% | 5만 |
|---|
| 2026.05.06 | ₩20,538 | ₩20,543 | ₩20,391 | ₩20,404 | -0.65% | 3.7만 |
|---|
| 2026.05.05 | ₩20,351 | ₩20,411 | ₩20,257 | ₩20,297 | -0.26% | 3.8만 |
|---|
| 2026.05.04 | ₩20,618 | ₩20,618 | ₩20,217 | ₩20,217 | -1.94% | 3.1만 |
|---|
| 2026.05.01 | ₩21,398 | ₩21,398 | ₩20,631 | ₩20,671 | -3.40% | 5.3만 |
|---|
| 2026.04.30 | ₩20,684 | ₩21,205 | ₩20,684 | ₩21,111 | +2.06% | 10.1만 |
|---|
| 2026.04.29 | ₩20,818 | ₩20,951 | ₩20,472 | ₩20,818 | 0.00% | 7.2만 |
|---|
| 2026.04.28 | ₩20,391 | ₩20,938 | ₩20,391 | ₩20,818 | +2.09% | 4.9만 |
|---|
| 2026.04.27 | ₩20,004 | ₩20,524 | ₩19,897 | ₩20,231 | +1.13% | 3.3만 |
|---|
| 2026.04.24 | ₩19,630 | ₩20,017 | ₩19,630 | ₩19,910 | +1.43% | 5.2만 |
|---|
| 2026.04.23 | ₩19,684 | ₩19,924 | ₩19,377 | ₩19,817 | +0.68% | 5.9만 |
|---|
| 2026.04.22 | ₩19,483 | ₩19,870 | ₩19,363 | ₩19,777 | +1.51% | 2.9만 |
|---|
| 2026.04.21 | ₩19,510 | ₩19,897 | ₩19,323 | ₩19,483 | -0.14% | 3.8만 |
|---|
| 2026.04.20 | ₩19,337 | ₩19,697 | ₩19,297 | ₩19,604 | +1.38% | 6.5만 |
|---|
| 2026.04.17 | ₩19,083 | ₩19,543 | ₩18,683 | ₩19,417 | +1.75% | 14.7만 |
|---|
| 2026.04.16 | ₩18,616 | ₩19,003 | ₩18,616 | ₩18,936 | +1.72% | 3만 |
|---|
| 2026.04.15 | ₩18,963 | ₩19,056 | ₩18,527 | ₩18,629 | -1.76% | 2.1만 |
|---|
| 2026.04.14 | ₩18,696 | ₩19,136 | ₩18,643 | ₩19,083 | +2.07% | 2.9만 |
|---|
| 2026.04.13 | ₩18,349 | ₩18,830 | ₩18,242 | ₩18,816 | +2.55% | 2.8만 |
|---|
| 2026.04.10 | ₩18,322 | ₩18,683 | ₩18,269 | ₩18,549 | +1.24% | 2.1만 |
|---|
| 2026.04.09 | ₩18,213 | ₩18,589 | ₩18,213 | ₩18,589 | +2.07% | 2.9만 |
|---|
| 2026.04.08 | ₩18,362 | ₩18,483 | ₩18,216 | ₩18,389 | +0.15% | 1.4만 |
|---|
| 2026.04.07 | ₩18,216 | ₩18,616 | ₩17,969 | ₩18,109 | -0.59% | 9.9천 |
|---|
| 2026.04.06 | ₩18,176 | ₩18,202 | ₩17,963 | ₩18,176 | 0.00% | 1.4만 |
|---|
| 2026.04.02 | ₩18,102 | ₩18,162 | ₩18,082 | ₩18,122 | +0.11% | 7.2천 |
|---|
| 2026.04.01 | ₩18,109 | ₩18,189 | ₩18,015 | ₩18,189 | +0.44% | 8.9천 |
|---|
| 2026.03.31 | ₩18,322 | ₩18,322 | ₩17,951 | ₩18,109 | -1.17% | 9.6천 |
|---|
| 2026.03.30 | ₩17,882 | ₩18,256 | ₩17,695 | ₩18,082 | +1.12% | 2.7만 |
|---|
| 2026.03.27 | ₩17,802 | ₩17,962 | ₩17,735 | ₩17,882 | +0.45% | 1만 |
|---|
| 2026.03.26 | ₩17,749 | ₩18,035 | ₩17,749 | ₩17,955 | +1.17% | 7.4천 |
|---|
| 2026.03.25 | ₩18,236 | ₩18,236 | ₩17,869 | ₩17,935 | -1.65% | 1만 |
|---|
| 2026.03.24 | ₩18,029 | ₩18,282 | ₩17,829 | ₩18,029 | 0.00% | 1.8만 |
|---|
| 2026.03.23 | ₩17,775 | ₩18,349 | ₩17,775 | ₩18,216 | +2.48% | 1.8만 |
|---|
| 2026.03.20 | ₩18,162 | ₩18,162 | ₩17,522 | ₩17,535 | -3.45% | 7.7만 |
|---|
| 2026.03.19 | ₩17,682 | ₩18,176 | ₩17,682 | ₩18,176 | +2.79% | 1.1만 |
|---|
| 2026.03.18 | ₩17,682 | ₩17,962 | ₩17,682 | ₩17,695 | +0.08% | 2만 |
|---|
| 2026.03.17 | ₩17,955 | ₩17,955 | ₩17,655 | ₩17,735 | -1.23% | 2.4만 |
|---|
| 2026.03.16 | ₩18,366 | ₩18,366 | ₩17,722 | ₩17,869 | -2.71% | 8.1천 |
|---|
| 2026.03.13 | ₩17,835 | ₩17,835 | ₩17,580 | ₩17,789 | -0.26% | 1.7만 |
|---|
| 2026.03.12 | ₩17,682 | ₩18,056 | ₩17,615 | ₩17,682 | 0.00% | 1.9만 |
|---|
| 2026.03.11 | ₩18,082 | ₩18,189 | ₩17,775 | ₩17,842 | -1.33% | 3.6만 |
|---|
| 2026.03.10 | ₩17,989 | ₩18,349 | ₩17,695 | ₩18,096 | +0.59% | 2만 |
|---|
| 2026.03.09 | ₩17,829 | ₩18,156 | ₩17,715 | ₩18,109 | +1.57% | 1.2만 |
|---|
| 2026.03.06 | ₩18,109 | ₩18,282 | ₩17,955 | ₩18,149 | +0.22% | 2.2만 |
|---|
| 2026.03.05 | ₩18,696 | ₩18,696 | ₩18,216 | ₩18,302 | -2.11% | 3.1만 |
|---|
| 2026.03.04 | ₩18,923 | ₩18,988 | ₩18,696 | ₩18,696 | -1.20% | 9.6천 |
|---|
| 2026.03.03 | ₩18,256 | ₩18,816 | ₩18,256 | ₩18,816 | +3.07% | 1.9만 |
|---|
| 2026.03.02 | ₩18,184 | ₩18,883 | ₩17,508 | ₩18,429 | +1.35% | 4만 |
|---|
| 2026.02.27 | ₩18,683 | ₩18,743 | ₩18,015 | ₩18,015 | -3.57% | 6.4만 |
|---|
| 2026.02.26 | ₩18,803 | ₩18,816 | ₩18,616 | ₩18,736 | -0.35% | 1.1만 |
|---|
| 2026.02.25 | ₩18,736 | ₩18,936 | ₩18,616 | ₩18,856 | +0.64% | 2만 |
|---|
| 2026.02.24 | ₩18,843 | ₩18,870 | ₩18,683 | ₩18,769 | -0.39% | 1.2만 |
|---|
| 2026.02.23 | ₩18,816 | ₩18,870 | ₩18,683 | ₩18,683 | -0.71% | 3만 |
|---|
| 2026.02.20 | ₩18,763 | ₩18,883 | ₩18,696 | ₩18,830 | +0.36% | 1.5만 |
|---|
| 2026.02.19 | ₩18,683 | ₩19,217 | ₩18,683 | ₩18,803 | +0.64% | 1.4만 |
|---|
| 2026.02.18 | ₩19,116 | ₩19,116 | ₩18,749 | ₩18,789 | -1.71% | 1.4만 |
|---|
| 2026.02.17 | ₩19,190 | ₩19,283 | ₩19,150 | ₩19,176 | -0.07% | 5.3천 |
|---|
| 2026.02.13 | ₩19,023 | ₩19,203 | ₩18,950 | ₩19,030 | +0.04% | 6.9천 |
|---|
| 2026.02.12 | ₩19,030 | ₩19,150 | ₩18,723 | ₩19,070 | +0.21% | 6.9천 |
|---|
| 2026.02.11 | ₩19,070 | ₩19,096 | ₩18,856 | ₩18,870 | -1.05% | 7천 |
|---|
| 2026.02.10 | ₩19,016 | ₩19,203 | ₩19,010 | ₩19,083 | +0.35% | 1.2만 |
|---|
| 2026.02.09 | ₩18,990 | ₩19,203 | ₩18,816 | ₩18,990 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩19,052 | ₩19,243 | ₩18,963 | ₩19,096 | +0.23% | 1.9만 |
|---|
| 2026.02.05 | ₩19,150 | ₩19,230 | ₩18,930 | ₩19,123 | -0.14% | 1만 |
|---|
| 2026.02.04 | ₩19,203 | ₩19,217 | ₩18,930 | ₩19,176 | -0.14% | 1.8만 |
|---|
| 2026.02.03 | ₩18,976 | ₩19,150 | ₩18,749 | ₩19,136 | +0.84% | 8.1천 |
|---|
| 2026.02.02 | ₩18,749 | ₩19,096 | ₩18,656 | ₩19,083 | +1.78% | 1.5만 |
|---|
| 2026.01.30 | ₩18,416 | ₩18,723 | ₩18,309 | ₩18,723 | +1.67% | 1.8만 |
|---|
| 2026.01.29 | ₩18,689 | ₩18,689 | ₩18,362 | ₩18,523 | -0.89% | 1.1만 |
|---|
| 2026.01.28 | ₩18,809 | ₩18,900 | ₩18,536 | ₩18,563 | -1.31% | 1.5만 |
|---|
| 2026.01.27 | ₩18,789 | ₩19,056 | ₩18,709 | ₩18,870 | +0.43% | 1.1만 |
|---|
| 2026.01.26 | ₩18,402 | ₩18,947 | ₩18,349 | ₩18,936 | +2.90% | 1.6만 |
|---|
| 2026.01.23 | ₩18,629 | ₩18,696 | ₩18,456 | ₩18,456 | -0.93% | 7천 |
|---|
| 2026.01.22 | ₩19,150 | ₩19,217 | ₩18,763 | ₩18,883 | -1.39% | 9.4천 |
|---|
| 2026.01.21 | ₩18,696 | ₩19,136 | ₩18,696 | ₩19,096 | +2.14% | 1.3만 |
|---|
| 2026.01.20 | ₩18,469 | ₩18,683 | ₩18,309 | ₩18,376 | -0.51% | 2만 |
|---|
| 2026.01.16 | ₩18,749 | ₩19,016 | ₩18,496 | ₩18,763 | +0.07% | 9.4천 |
|---|
| 2026.01.15 | ₩19,096 | ₩19,096 | ₩18,500 | ₩18,683 | -2.17% | 1.2만 |
|---|
| 2026.01.14 | ₩18,536 | ₩18,749 | ₩18,469 | ₩18,723 | +1.01% | 6.6천 |
|---|
| 2026.01.13 | ₩18,509 | ₩18,509 | ₩18,469 | ₩18,496 | -0.07% | 2.5천 |
|---|
| 2026.01.12 | ₩18,456 | ₩18,803 | ₩18,456 | ₩18,689 | +1.27% | 4.9천 |
|---|
| 2026.01.09 | ₩18,772 | ₩18,936 | ₩18,616 | ₩18,856 | +0.45% | 1.4만 |
|---|
| 2026.01.08 | ₩18,349 | ₩18,883 | ₩18,349 | ₩18,629 | +1.53% | 1.2만 |
|---|
| 2026.01.07 | ₩18,683 | ₩18,683 | ₩18,349 | ₩18,362 | -1.71% | 1.1만 |
|---|
| 2026.01.06 | ₩18,669 | ₩18,696 | ₩18,589 | ₩18,629 | -0.21% | 1.3만 |
|---|
| 2026.01.05 | ₩18,763 | ₩18,990 | ₩18,763 | ₩18,763 | 0.00% | 3.9천 |
|---|
| 2026.01.02 | ₩18,696 | ₩18,696 | ₩18,496 | ₩18,696 | 0.00% | 7.8천 |
|---|
| 2025.12.31 | ₩18,830 | ₩18,830 | ₩18,643 | ₩18,736 | -0.50% | 8.5천 |
|---|
| 2025.12.30 | ₩18,963 | ₩19,043 | ₩18,623 | ₩18,816 | -0.77% | 1.3만 |
|---|
| 2025.12.29 | ₩19,056 | ₩19,056 | ₩18,870 | ₩18,896 | -0.84% | 5.1천 |
|---|
| 2025.12.26 | ₩18,589 | ₩18,856 | ₩18,523 | ₩18,856 | +1.44% | 1.3만 |
|---|
| 2025.12.24 | ₩18,656 | ₩18,736 | ₩18,589 | ₩18,656 | 0.00% | 5.9천 |
|---|
| 2025.12.23 | ₩18,643 | ₩18,727 | ₩18,603 | ₩18,669 | +0.14% | 7천 |
|---|
| 2025.12.22 | ₩19,323 | ₩19,323 | ₩18,776 | ₩18,816 | -2.62% | 2.1만 |
|---|
| 2025.12.19 | ₩19,203 | ₩19,350 | ₩18,696 | ₩19,350 | +0.76% | 9.8만 |
|---|
| 2025.12.18 | ₩19,283 | ₩19,377 | ₩19,003 | ₩19,203 | -0.42% | 2.7만 |
|---|
| 2025.12.17 | ₩19,190 | ₩19,243 | ₩19,056 | ₩19,243 | +0.28% | 1.9만 |
|---|
| 2025.12.16 | ₩18,870 | ₩19,203 | ₩18,823 | ₩19,203 | +1.77% | 1.8만 |
|---|
| 2025.12.15 | ₩18,950 | ₩19,136 | ₩18,749 | ₩19,030 | +0.42% | 2.5만 |
|---|
| 2025.12.12 | ₩18,776 | ₩19,070 | ₩18,292 | ₩18,736 | -0.21% | 5.8만 |
|---|
| 2025.12.11 | ₩18,803 | ₩19,123 | ₩18,549 | ₩18,830 | +0.14% | 3.9만 |
|---|
| 2025.12.10 | ₩18,616 | ₩18,950 | ₩18,563 | ₩18,723 | +0.57% | 2.9만 |
|---|
| 2025.12.09 | ₩18,256 | ₩18,469 | ₩17,869 | ₩18,469 | +1.17% | 1.3만 |
|---|
| 2025.12.08 | ₩18,189 | ₩18,189 | ₩18,015 | ₩18,109 | -0.44% | 8.7천 |
|---|
| 2025.12.05 | ₩18,656 | ₩18,656 | ₩17,909 | ₩18,189 | -2.50% | 1.3만 |
|---|
| 2025.12.04 | ₩18,776 | ₩18,789 | ₩17,496 | ₩18,709 | -0.36% | 2만 |
|---|
| 2025.12.03 | ₩18,656 | ₩18,910 | ₩18,362 | ₩18,896 | +1.29% | 2.8만 |
|---|
| 2025.12.02 | ₩18,282 | ₩18,349 | ₩17,922 | ₩18,076 | -1.13% | 9.1천 |
|---|
| 2025.12.01 | ₩18,523 | ₩18,683 | ₩18,222 | ₩18,229 | -1.59% | 1.1만 |
|---|
| 2025.11.28 | ₩18,322 | ₩18,496 | ₩18,035 | ₩18,376 | +0.29% | 2.1만 |
|---|
| 2025.11.26 | ₩18,189 | ₩18,349 | ₩18,076 | ₩18,109 | -0.44% | 1.5만 |
|---|
| 2025.11.25 | ₩18,282 | ₩18,523 | ₩18,202 | ₩18,349 | +0.36% | 1.2만 |
|---|
| 2025.11.24 | ₩18,316 | ₩18,316 | ₩17,755 | ₩17,889 | -2.33% | 8.3천 |
|---|
| 2025.11.21 | ₩17,228 | ₩17,855 | ₩17,228 | ₩17,855 | +3.64% | 3.3만 |
|---|
| 2025.11.20 | ₩17,535 | ₩17,682 | ₩17,215 | ₩17,241 | -1.67% | 3.5만 |
|---|
| 2025.11.19 | ₩17,535 | ₩17,535 | ₩17,375 | ₩17,388 | -0.84% | 1.1만 |
|---|
| 2025.11.18 | ₩17,442 | ₩17,574 | ₩17,355 | ₩17,522 | +0.46% | 1.3만 |
|---|
| 2025.11.17 | ₩17,682 | ₩17,682 | ₩17,228 | ₩17,375 | -1.74% | 2만 |
|---|
| 2025.11.14 | ₩17,602 | ₩18,015 | ₩17,562 | ₩17,588 | -0.08% | 2.3만 |
|---|
| 2025.11.13 | ₩17,655 | ₩17,829 | ₩17,508 | ₩17,602 | -0.30% | 2.4만 |
|---|
| 2025.11.12 | ₩17,041 | ₩17,962 | ₩17,041 | ₩17,615 | +3.37% | 5.1만 |
|---|
| 2025.11.11 | ₩17,482 | ₩18,536 | ₩17,482 | ₩18,109 | +3.59% | 1.5만 |
|---|
| 2025.11.10 | ₩18,149 | ₩18,476 | ₩17,548 | ₩17,548 | -3.31% | 1.8만 |
|---|
| 2025.11.07 | ₩17,682 | ₩18,015 | ₩17,442 | ₩18,002 | +1.81% | 1.8만 |
|---|
| 2025.11.06 | ₩17,515 | ₩17,681 | ₩17,415 | ₩17,428 | -0.50% | 1.4만 |
|---|
| 2025.11.05 | ₩17,602 | ₩18,015 | ₩17,455 | ₩17,615 | +0.08% | 2.7만 |
|---|
| 2025.11.04 | ₩17,749 | ₩17,935 | ₩17,388 | ₩17,388 | -2.03% | 2.4만 |
|---|
| 2025.11.03 | ₩17,855 | ₩17,855 | ₩17,415 | ₩17,702 | -0.86% | 1.9만 |
|---|
| 2025.10.31 | ₩17,695 | ₩17,982 | ₩17,682 | ₩17,789 | +0.53% | 1.7만 |
|---|
| 2025.10.30 | ₩17,709 | ₩17,895 | ₩17,535 | ₩17,895 | +1.06% | 2만 |
|---|
| 2025.10.29 | ₩17,642 | ₩17,835 | ₩17,642 | ₩17,709 | +0.38% | 1.6만 |
|---|
| 2025.10.28 | ₩18,015 | ₩18,053 | ₩17,642 | ₩17,642 | -2.07% | 1.9만 |
|---|
| 2025.10.27 | ₩17,842 | ₩18,396 | ₩17,682 | ₩17,735 | -0.60% | 7.9천 |
|---|
| 2025.10.24 | ₩18,394 | ₩18,871 | ₩17,628 | ₩17,855 | -2.93% | 7.5천 |
|---|
| 2025.10.23 | ₩18,756 | ₩18,756 | ₩17,842 | ₩17,842 | -4.87% | 8천 |
|---|
| 2025.10.22 | ₩18,496 | ₩18,809 | ₩18,329 | ₩18,803 | +1.66% | 7.6천 |
|---|
| 2025.10.21 | ₩18,483 | ₩18,749 | ₩18,229 | ₩18,229 | -1.37% | 1.1만 |
|---|
| 2025.10.20 | ₩18,796 | ₩19,075 | ₩18,282 | ₩18,549 | -1.31% | 5천 |
|---|
| 2025.10.17 | ₩17,588 | ₩18,709 | ₩17,588 | ₩18,322 | +4.17% | 2.7만 |
|---|
| 2025.10.16 | ₩17,962 | ₩18,523 | ₩17,348 | ₩17,628 | -1.86% | 8.4천 |
|---|
| 2025.10.15 | ₩18,963 | ₩19,217 | ₩18,589 | ₩18,589 | -1.97% | 5.1천 |
|---|
| 2025.10.14 | ₩18,549 | ₩19,203 | ₩18,496 | ₩19,203 | +3.53% | 8.5천 |
|---|
| 2025.10.13 | ₩18,416 | ₩18,576 | ₩18,082 | ₩18,496 | +0.43% | 9.5천 |
|---|
| 2025.10.10 | ₩18,709 | ₩19,283 | ₩18,149 | ₩18,149 | -3.00% | 1.5만 |
|---|