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 | ₩20,431 | ₩20,540 | ₩20,240 | ₩20,453 | +0.11% | 4.8만 |
| 2026.10.08 | ₩19,979 | ₩20,636 | ₩19,979 | ₩20,507 | +2.64% | 3.9만 |
| 2026.10.07 | ₩20,200 | ₩20,453 | ₩20,025 | ₩20,320 | +0.59% | 5.9만 |
| 2026.10.06 | ₩20,427 | ₩20,667 | ₩20,387 | ₩20,400 | -0.13% | 4.2만 |
| 2026.10.05 | ₩20,493 | ₩20,600 | ₩20,320 | ₩20,453 | -0.20% | 6.5만 |
| 2026.10.02 | ₩20,120 | ₩20,640 | ₩20,086 | ₩20,614 | +2.46% | 6.1만 |
| 2026.10.01 | ₩19,692 | ₩19,986 | ₩19,519 | ₩19,966 | +1.39% | 4만 |
| 2026.09.30 | ₩19,906 | ₩20,080 | ₩19,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,839 |
| -0.34% |
| 7.7만 |
| 2026.09.29 | ₩20,240 | ₩20,240 | ₩19,839 | ₩19,919 | -1.58% | 4.9만 |
|---|
| 2026.09.28 | ₩20,240 | ₩20,273 | ₩20,053 | ₩20,173 | -0.33% | 5.3만 |
|---|
| 2026.09.25 | ₩20,413 | ₩20,507 | ₩20,173 | ₩20,373 | -0.20% | 5.9만 |
|---|
| 2026.09.24 | ₩20,066 | ₩20,360 | ₩20,013 | ₩20,333 | +1.33% | 7.3만 |
|---|
| 2026.09.23 | ₩20,894 | ₩21,054 | ₩19,893 | ₩20,080 | -3.90% | 13.4만 |
|---|
| 2026.09.22 | ₩21,161 | ₩21,441 | ₩20,921 | ₩20,947 | -1.01% | 11만 |
|---|
| 2026.09.21 | ₩21,081 | ₩21,281 | ₩20,894 | ₩21,161 | +0.38% | 16.5만 |
|---|
| 2026.09.18 | ₩21,455 | ₩21,695 | ₩20,974 | ₩21,081 | -1.74% | 98만 |
|---|
| 2026.09.17 | ₩21,228 | ₩21,628 | ₩20,934 | ₩21,575 | +1.64% | 17.4만 |
|---|
| 2026.09.16 | ₩21,148 | ₩21,468 | ₩20,894 | ₩21,094 | -0.25% | 24만 |
|---|
| 2026.09.15 | ₩21,094 | ₩21,428 | ₩21,028 | ₩21,188 | +0.44% | 8.3만 |
|---|
| 2026.09.14 | ₩21,228 | ₩21,568 | ₩21,094 | ₩21,121 | -0.50% | 15.3만 |
|---|
| 2026.09.11 | ₩21,068 | ₩21,455 | ₩21,068 | ₩21,228 | +0.76% | 24.3만 |
|---|
| 2026.09.10 | ₩20,867 | ₩21,081 | ₩20,760 | ₩20,907 | +0.19% | 6.7만 |
|---|
| 2026.09.09 | ₩21,361 | ₩21,368 | ₩20,881 | ₩20,881 | -2.25% | 7.2만 |
|---|
| 2026.09.08 | ₩21,428 | ₩21,628 | ₩21,348 | ₩21,375 | -0.25% | 14.3만 |
|---|
| 2026.09.04 | ₩21,094 | ₩21,448 | ₩21,094 | ₩21,375 | +1.33% | 7.6만 |
|---|
| 2026.09.03 | ₩21,188 | ₩21,348 | ₩21,094 | ₩21,174 | -0.06% | 6.5만 |
|---|
| 2026.09.02 | ₩21,028 | ₩21,401 | ₩20,967 | ₩21,228 | +0.95% | 6.8만 |
|---|
| 2026.09.01 | ₩21,121 | ₩21,281 | ₩20,907 | ₩20,934 | -0.88% | 6만 |
|---|
| 2026.08.31 | ₩21,308 | ₩21,521 | ₩20,974 | ₩21,081 | -1.07% | 7.8만 |
|---|
| 2026.08.28 | ₩21,321 | ₩21,521 | ₩21,214 | ₩21,228 | -0.44% | 4.7만 |
|---|
| 2026.08.27 | ₩21,228 | ₩21,428 | ₩21,101 | ₩21,295 | +0.31% | 7.5만 |
|---|
| 2026.08.26 | ₩21,441 | ₩21,575 | ₩21,161 | ₩21,201 | -1.12% | 5.2만 |
|---|
| 2026.08.25 | ₩21,682 | ₩21,682 | ₩21,301 | ₩21,308 | -1.72% | 5.5만 |
|---|
| 2026.08.24 | ₩21,254 | ₩21,628 | ₩21,254 | ₩21,562 | +1.44% | 10.5만 |
|---|
| 2026.08.21 | ₩21,335 | ₩21,375 | ₩21,028 | ₩21,134 | -0.94% | 5만 |
|---|
| 2026.08.20 | ₩21,321 | ₩21,415 | ₩21,214 | ₩21,228 | -0.44% | 2.4만 |
|---|
| 2026.08.19 | ₩21,481 | ₩21,521 | ₩21,214 | ₩21,308 | -0.81% | 3.1만 |
|---|
| 2026.08.18 | ₩21,174 | ₩21,428 | ₩21,161 | ₩21,375 | +0.95% | 3.3만 |
|---|
| 2026.08.17 | ₩21,281 | ₩21,388 | ₩21,161 | ₩21,174 | -0.50% | 2.4만 |
|---|
| 2026.08.14 | ₩21,441 | ₩21,501 | ₩21,254 | ₩21,254 | -0.87% | 2.1만 |
|---|
| 2026.08.13 | ₩21,361 | ₩21,548 | ₩21,295 | ₩21,348 | -0.06% | 3.4만 |
|---|
| 2026.08.12 | ₩21,668 | ₩21,668 | ₩21,348 | ₩21,421 | -1.14% | 4.3만 |
|---|
| 2026.08.11 | ₩21,361 | ₩21,635 | ₩21,214 | ₩21,455 | +0.44% | 9.5만 |
|---|
| 2026.08.10 | ₩21,161 | ₩21,415 | ₩21,161 | ₩21,188 | +0.13% | 2.6만 |
|---|
| 2026.08.07 | ₩21,348 | ₩21,401 | ₩21,054 | ₩21,121 | -1.06% | 3만 |
|---|
| 2026.08.06 | ₩21,348 | ₩21,415 | ₩21,081 | ₩21,268 | -0.38% | 3.5만 |
|---|
| 2026.08.05 | ₩21,068 | ₩21,275 | ₩21,014 | ₩21,214 | +0.70% | 2.4만 |
|---|
| 2026.08.04 | ₩21,094 | ₩21,281 | ₩20,600 | ₩21,041 | -0.25% | 12.4만 |
|---|
| 2026.08.03 | ₩21,228 | ₩21,428 | ₩20,907 | ₩20,974 | -1.19% | 2.3만 |
|---|
| 2026.07.31 | ₩20,961 | ₩20,967 | ₩20,694 | ₩20,894 | -0.32% | 2.7만 |
|---|
| 2026.07.30 | ₩20,987 | ₩20,987 | ₩20,574 | ₩20,720 | -1.27% | 3.8만 |
|---|
| 2026.07.29 | ₩20,560 | ₩20,774 | ₩20,560 | ₩20,694 | +0.65% | 2.7만 |
|---|
| 2026.07.28 | ₩20,694 | ₩21,281 | ₩20,574 | ₩20,654 | -0.19% | 3.5만 |
|---|
| 2026.07.27 | ₩20,934 | ₩21,021 | ₩20,360 | ₩20,560 | -1.79% | 4.8만 |
|---|
| 2026.07.24 | ₩20,894 | ₩21,415 | ₩20,226 | ₩20,774 | -0.58% | 3.2만 |
|---|
| 2026.07.23 | ₩20,133 | ₩20,934 | ₩20,040 | ₩20,507 | +1.86% | 7.3만 |
|---|
| 2026.07.22 | ₩20,427 | ₩20,867 | ₩20,273 | ₩20,400 | -0.13% | 6.3만 |
|---|
| 2026.07.21 | ₩20,433 | ₩21,001 | ₩19,933 | ₩20,487 | +0.26% | 5.4만 |
|---|
| 2026.07.20 | ₩20,400 | ₩21,388 | ₩20,400 | ₩20,587 | +0.92% | 6.1만 |
|---|
| 2026.07.17 | ₩21,254 | ₩21,535 | ₩20,881 | ₩20,987 | -1.26% | 3.5만 |
|---|
| 2026.07.16 | ₩20,273 | ₩21,762 | ₩20,273 | ₩21,388 | +5.50% | 8만 |
|---|
| 2026.07.15 | ₩20,654 | ₩20,867 | ₩20,093 | ₩20,654 | 0.00% | 4.4만 |
|---|
| 2026.07.14 | ₩20,333 | ₩20,660 | ₩20,040 | ₩20,373 | +0.20% | 30.5만 |
|---|
| 2026.07.13 | ₩20,146 | ₩20,667 | ₩20,146 | ₩20,293 | +0.73% | 3.5만 |
|---|
| 2026.07.10 | ₩20,200 | ₩20,527 | ₩20,026 | ₩20,160 | -0.20% | 2.7만 |
|---|
| 2026.07.09 | ₩19,813 | ₩20,307 | ₩19,706 | ₩20,173 | +1.82% | 2.8만 |
|---|
| 2026.07.08 | ₩19,425 | ₩19,826 | ₩19,425 | ₩19,786 | +1.86% | 5.6만 |
|---|
| 2026.07.07 | ₩19,813 | ₩20,453 | ₩19,452 | ₩19,572 | -1.21% | 3.7만 |
|---|
| 2026.07.06 | ₩19,813 | ₩20,120 | ₩19,639 | ₩19,639 | -0.88% | 2.4만 |
|---|
| 2026.07.02 | ₩20,858 | ₩20,867 | ₩20,080 | ₩20,240 | -2.96% | 9.5천 |
|---|
| 2026.07.01 | ₩21,335 | ₩21,695 | ₩19,279 | ₩20,814 | -2.44% | 5만 |
|---|
| 2026.06.30 | ₩21,481 | ₩21,481 | ₩20,947 | ₩21,201 | -1.31% | 7.9만 |
|---|
| 2026.06.29 | ₩21,321 | ₩21,562 | ₩20,827 | ₩21,562 | +1.13% | 6.1만 |
|---|
| 2026.06.26 | ₩20,307 | ₩22,149 | ₩20,093 | ₩21,615 | +6.44% | 44.3만 |
|---|
| 2026.06.25 | ₩20,387 | ₩20,453 | ₩19,986 | ₩20,200 | -0.92% | 2.5만 |
|---|
| 2026.06.24 | ₩20,427 | ₩20,560 | ₩20,026 | ₩20,373 | -0.26% | 5만 |
|---|
| 2026.06.23 | ₩19,692 | ₩20,360 | ₩19,566 | ₩20,320 | +3.19% | 6.1만 |
|---|
| 2026.06.22 | ₩19,465 | ₩19,893 | ₩19,452 | ₩19,652 | +0.96% | 3만 |
|---|
| 2026.06.18 | ₩19,759 | ₩19,979 | ₩19,546 | ₩19,692 | -0.34% | 4.7만 |
|---|
| 2026.06.17 | ₩19,559 | ₩19,946 | ₩19,479 | ₩19,599 | +0.20% | 3.2만 |
|---|
| 2026.06.16 | ₩19,679 | ₩19,879 | ₩19,552 | ₩19,559 | -0.61% | 2만 |
|---|
| 2026.06.15 | ₩19,839 | ₩19,839 | ₩19,606 | ₩19,626 | -1.08% | 1.5만 |
|---|
| 2026.06.12 | ₩19,626 | ₩19,919 | ₩19,626 | ₩19,866 | +1.22% | 2.1만 |
|---|
| 2026.06.11 | ₩19,973 | ₩20,020 | ₩19,612 | ₩19,652 | -1.60% | 2.1만 |
|---|
| 2026.06.10 | ₩19,706 | ₩20,206 | ₩19,706 | ₩19,986 | +1.42% | 4.4만 |
|---|
| 2026.06.09 | ₩19,773 | ₩19,959 | ₩19,626 | ₩19,706 | -0.34% | 2.9만 |
|---|
| 2026.06.08 | ₩19,586 | ₩19,773 | ₩19,519 | ₩19,732 | +0.75% | 1.9만 |
|---|
| 2026.06.05 | ₩19,412 | ₩19,819 | ₩19,285 | ₩19,612 | +1.03% | 7.6만 |
|---|
| 2026.06.04 | ₩19,265 | ₩19,439 | ₩19,038 | ₩19,399 | +0.69% | 2.3만 |
|---|
| 2026.06.03 | ₩19,372 | ₩19,439 | ₩19,038 | ₩19,118 | -1.31% | 5.1만 |
|---|
| 2026.06.02 | ₩18,998 | ₩19,679 | ₩18,998 | ₩19,612 | +3.23% | 4.2만 |
|---|
| 2026.06.01 | ₩19,118 | ₩19,285 | ₩18,978 | ₩18,998 | -0.63% | 4만 |
|---|
| 2026.05.29 | ₩19,492 | ₩19,492 | ₩18,961 | ₩19,385 | -0.55% | 4.1만 |
|---|
| 2026.05.28 | ₩19,425 | ₩19,886 | ₩19,372 | ₩19,572 | +0.76% | 16.7만 |
|---|
| 2026.05.27 | ₩19,519 | ₩19,646 | ₩19,385 | ₩19,425 | -0.48% | 4.9만 |
|---|
| 2026.05.26 | ₩19,652 | ₩19,759 | ₩19,372 | ₩19,439 | -1.09% | 3.2만 |
|---|
| 2026.05.22 | ₩19,679 | ₩19,919 | ₩19,345 | ₩19,519 | -0.81% | 4.3만 |
|---|
| 2026.05.21 | ₩19,372 | ₩19,652 | ₩19,292 | ₩19,559 | +0.96% | 7.3만 |
|---|
| 2026.05.20 | ₩18,918 | ₩19,559 | ₩18,838 | ₩19,372 | +2.40% | 5.1만 |
|---|
| 2026.05.19 | ₩18,771 | ₩19,205 | ₩18,631 | ₩18,851 | +0.43% | 12만 |
|---|
| 2026.05.18 | ₩18,745 | ₩19,185 | ₩18,691 | ₩18,771 | +0.14% | 4.7만 |
|---|
| 2026.05.15 | ₩19,118 | ₩19,185 | ₩18,598 | ₩18,718 | -2.09% | 3.1만 |
|---|
| 2026.05.14 | ₩19,212 | ₩19,626 | ₩19,132 | ₩19,145 | -0.35% | 2.3만 |
|---|
| 2026.05.13 | ₩19,292 | ₩19,372 | ₩19,085 | ₩19,092 | -1.04% | 3.3만 |
|---|
| 2026.05.12 | ₩19,506 | ₩19,586 | ₩19,359 | ₩19,412 | -0.48% | 3만 |
|---|
| 2026.05.11 | ₩20,387 | ₩20,387 | ₩19,506 | ₩19,506 | -4.32% | 3.3만 |
|---|
| 2026.05.08 | ₩20,427 | ₩20,427 | ₩20,240 | ₩20,240 | -0.92% | 2.5만 |
|---|
| 2026.05.07 | ₩20,507 | ₩20,507 | ₩20,240 | ₩20,333 | -0.85% | 5만 |
|---|
| 2026.05.06 | ₩20,547 | ₩20,552 | ₩20,400 | ₩20,413 | -0.65% | 3.7만 |
|---|
| 2026.05.05 | ₩20,360 | ₩20,420 | ₩20,267 | ₩20,307 | -0.26% | 3.8만 |
|---|
| 2026.05.04 | ₩20,627 | ₩20,627 | ₩20,226 | ₩20,226 | -1.94% | 3.1만 |
|---|
| 2026.05.01 | ₩21,408 | ₩21,408 | ₩20,640 | ₩20,680 | -3.40% | 5.3만 |
|---|
| 2026.04.30 | ₩20,694 | ₩21,214 | ₩20,694 | ₩21,121 | +2.06% | 10.1만 |
|---|
| 2026.04.29 | ₩20,827 | ₩20,961 | ₩20,481 | ₩20,827 | 0.00% | 7.2만 |
|---|
| 2026.04.28 | ₩20,400 | ₩20,947 | ₩20,400 | ₩20,827 | +2.09% | 4.9만 |
|---|
| 2026.04.27 | ₩20,013 | ₩20,534 | ₩19,906 | ₩20,240 | +1.13% | 3.3만 |
|---|
| 2026.04.24 | ₩19,639 | ₩20,026 | ₩19,639 | ₩19,919 | +1.43% | 5.2만 |
|---|
| 2026.04.23 | ₩19,692 | ₩19,933 | ₩19,385 | ₩19,826 | +0.68% | 5.9만 |
|---|
| 2026.04.22 | ₩19,492 | ₩19,879 | ₩19,372 | ₩19,786 | +1.51% | 2.9만 |
|---|
| 2026.04.21 | ₩19,519 | ₩19,906 | ₩19,332 | ₩19,492 | -0.14% | 3.8만 |
|---|
| 2026.04.20 | ₩19,345 | ₩19,706 | ₩19,305 | ₩19,612 | +1.38% | 6.5만 |
|---|
| 2026.04.17 | ₩19,092 | ₩19,552 | ₩18,691 | ₩19,425 | +1.75% | 14.7만 |
|---|
| 2026.04.16 | ₩18,624 | ₩19,012 | ₩18,624 | ₩18,945 | +1.72% | 3만 |
|---|
| 2026.04.15 | ₩18,971 | ₩19,065 | ₩18,535 | ₩18,638 | -1.76% | 2.1만 |
|---|
| 2026.04.14 | ₩18,704 | ₩19,145 | ₩18,651 | ₩19,092 | +2.07% | 2.9만 |
|---|
| 2026.04.13 | ₩18,357 | ₩18,838 | ₩18,251 | ₩18,825 | +2.55% | 2.8만 |
|---|
| 2026.04.10 | ₩18,331 | ₩18,691 | ₩18,277 | ₩18,558 | +1.24% | 2.1만 |
|---|
| 2026.04.09 | ₩18,221 | ₩18,598 | ₩18,221 | ₩18,598 | +2.07% | 2.9만 |
|---|
| 2026.04.08 | ₩18,371 | ₩18,491 | ₩18,224 | ₩18,397 | +0.15% | 1.4만 |
|---|
| 2026.04.07 | ₩18,224 | ₩18,624 | ₩17,977 | ₩18,117 | -0.59% | 9.9천 |
|---|
| 2026.04.06 | ₩18,184 | ₩18,210 | ₩17,972 | ₩18,184 | 0.00% | 1.4만 |
|---|
| 2026.04.02 | ₩18,110 | ₩18,170 | ₩18,090 | ₩18,130 | +0.11% | 7.2천 |
|---|
| 2026.04.01 | ₩18,117 | ₩18,197 | ₩18,024 | ₩18,197 | +0.44% | 8.9천 |
|---|
| 2026.03.31 | ₩18,331 | ₩18,331 | ₩17,959 | ₩18,117 | -1.17% | 9.6천 |
|---|
| 2026.03.30 | ₩17,890 | ₩18,264 | ₩17,703 | ₩18,090 | +1.12% | 2.7만 |
|---|
| 2026.03.27 | ₩17,810 | ₩17,970 | ₩17,743 | ₩17,890 | +0.45% | 1만 |
|---|
| 2026.03.26 | ₩17,757 | ₩18,044 | ₩17,757 | ₩17,964 | +1.17% | 7.4천 |
|---|
| 2026.03.25 | ₩18,244 | ₩18,244 | ₩17,877 | ₩17,943 | -1.65% | 1만 |
|---|
| 2026.03.24 | ₩18,037 | ₩18,291 | ₩17,837 | ₩18,037 | 0.00% | 1.8만 |
|---|
| 2026.03.23 | ₩17,783 | ₩18,357 | ₩17,783 | ₩18,224 | +2.48% | 1.8만 |
|---|
| 2026.03.20 | ₩18,170 | ₩18,170 | ₩17,530 | ₩17,543 | -3.45% | 7.7만 |
|---|
| 2026.03.19 | ₩17,690 | ₩18,184 | ₩17,690 | ₩18,184 | +2.79% | 1.1만 |
|---|
| 2026.03.18 | ₩17,690 | ₩17,970 | ₩17,690 | ₩17,703 | +0.08% | 2만 |
|---|
| 2026.03.17 | ₩17,964 | ₩17,964 | ₩17,663 | ₩17,743 | -1.23% | 2.4만 |
|---|
| 2026.03.16 | ₩18,375 | ₩18,375 | ₩17,730 | ₩17,877 | -2.71% | 8.1천 |
|---|
| 2026.03.13 | ₩17,843 | ₩17,843 | ₩17,588 | ₩17,797 | -0.26% | 1.7만 |
|---|
| 2026.03.12 | ₩17,690 | ₩18,064 | ₩17,623 | ₩17,690 | 0.00% | 1.9만 |
|---|
| 2026.03.11 | ₩18,090 | ₩18,197 | ₩17,783 | ₩17,850 | -1.33% | 3.6만 |
|---|
| 2026.03.10 | ₩17,997 | ₩18,357 | ₩17,703 | ₩18,104 | +0.59% | 2만 |
|---|
| 2026.03.09 | ₩17,837 | ₩18,164 | ₩17,723 | ₩18,117 | +1.57% | 1.2만 |
|---|
| 2026.03.06 | ₩18,117 | ₩18,291 | ₩17,964 | ₩18,157 | +0.22% | 2.2만 |
|---|
| 2026.03.05 | ₩18,704 | ₩18,704 | ₩18,224 | ₩18,311 | -2.11% | 3.1만 |
|---|
| 2026.03.04 | ₩18,931 | ₩18,997 | ₩18,704 | ₩18,704 | -1.20% | 9.6천 |
|---|
| 2026.03.03 | ₩18,264 | ₩18,825 | ₩18,264 | ₩18,825 | +3.07% | 1.9만 |
|---|
| 2026.03.02 | ₩18,192 | ₩18,891 | ₩17,516 | ₩18,437 | +1.35% | 4만 |
|---|
| 2026.02.27 | ₩18,691 | ₩18,751 | ₩18,024 | ₩18,024 | -3.57% | 6.4만 |
|---|
| 2026.02.26 | ₩18,811 | ₩18,825 | ₩18,624 | ₩18,745 | -0.35% | 1.1만 |
|---|
| 2026.02.25 | ₩18,745 | ₩18,945 | ₩18,624 | ₩18,865 | +0.64% | 2만 |
|---|
| 2026.02.24 | ₩18,851 | ₩18,878 | ₩18,691 | ₩18,778 | -0.39% | 1.2만 |
|---|
| 2026.02.23 | ₩18,825 | ₩18,878 | ₩18,691 | ₩18,691 | -0.71% | 3만 |
|---|
| 2026.02.20 | ₩18,771 | ₩18,891 | ₩18,704 | ₩18,838 | +0.36% | 1.5만 |
|---|
| 2026.02.19 | ₩18,691 | ₩19,225 | ₩18,691 | ₩18,811 | +0.64% | 1.4만 |
|---|
| 2026.02.18 | ₩19,125 | ₩19,125 | ₩18,758 | ₩18,798 | -1.71% | 1.4만 |
|---|
| 2026.02.17 | ₩19,198 | ₩19,292 | ₩19,158 | ₩19,185 | -0.07% | 5.3천 |
|---|
| 2026.02.13 | ₩19,032 | ₩19,212 | ₩18,958 | ₩19,038 | +0.04% | 6.9천 |
|---|
| 2026.02.12 | ₩19,038 | ₩19,158 | ₩18,731 | ₩19,078 | +0.21% | 6.9천 |
|---|
| 2026.02.11 | ₩19,078 | ₩19,105 | ₩18,865 | ₩18,878 | -1.05% | 7천 |
|---|
| 2026.02.10 | ₩19,025 | ₩19,212 | ₩19,018 | ₩19,092 | +0.35% | 1.2만 |
|---|
| 2026.02.09 | ₩18,998 | ₩19,212 | ₩18,825 | ₩18,998 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩19,061 | ₩19,252 | ₩18,971 | ₩19,105 | +0.23% | 1.9만 |
|---|
| 2026.02.05 | ₩19,158 | ₩19,239 | ₩18,938 | ₩19,132 | -0.14% | 1만 |
|---|
| 2026.02.04 | ₩19,212 | ₩19,225 | ₩18,938 | ₩19,185 | -0.14% | 1.8만 |
|---|
| 2026.02.03 | ₩18,985 | ₩19,158 | ₩18,758 | ₩19,145 | +0.84% | 8.1천 |
|---|
| 2026.02.02 | ₩18,758 | ₩19,105 | ₩18,664 | ₩19,092 | +1.78% | 1.5만 |
|---|
| 2026.01.30 | ₩18,424 | ₩18,731 | ₩18,317 | ₩18,731 | +1.67% | 1.8만 |
|---|
| 2026.01.29 | ₩18,698 | ₩18,698 | ₩18,371 | ₩18,531 | -0.89% | 1.1만 |
|---|
| 2026.01.28 | ₩18,818 | ₩18,909 | ₩18,544 | ₩18,571 | -1.31% | 1.5만 |
|---|
| 2026.01.27 | ₩18,798 | ₩19,065 | ₩18,718 | ₩18,878 | +0.43% | 1.1만 |
|---|
| 2026.01.26 | ₩18,411 | ₩18,955 | ₩18,357 | ₩18,945 | +2.90% | 1.6만 |
|---|
| 2026.01.23 | ₩18,638 | ₩18,704 | ₩18,464 | ₩18,464 | -0.93% | 7천 |
|---|
| 2026.01.22 | ₩19,158 | ₩19,225 | ₩18,771 | ₩18,891 | -1.39% | 9.4천 |
|---|
| 2026.01.21 | ₩18,704 | ₩19,145 | ₩18,704 | ₩19,105 | +2.14% | 1.3만 |
|---|
| 2026.01.20 | ₩18,478 | ₩18,691 | ₩18,317 | ₩18,384 | -0.51% | 2만 |
|---|
| 2026.01.16 | ₩18,758 | ₩19,025 | ₩18,504 | ₩18,771 | +0.07% | 9.4천 |
|---|
| 2026.01.15 | ₩19,105 | ₩19,105 | ₩18,508 | ₩18,691 | -2.17% | 1.2만 |
|---|
| 2026.01.14 | ₩18,544 | ₩18,758 | ₩18,478 | ₩18,731 | +1.01% | 6.6천 |
|---|
| 2026.01.13 | ₩18,518 | ₩18,518 | ₩18,478 | ₩18,504 | -0.07% | 2.5천 |
|---|
| 2026.01.12 | ₩18,464 | ₩18,811 | ₩18,464 | ₩18,698 | +1.27% | 4.9천 |
|---|
| 2026.01.09 | ₩18,781 | ₩18,945 | ₩18,624 | ₩18,865 | +0.45% | 1.4만 |
|---|
| 2026.01.08 | ₩18,357 | ₩18,891 | ₩18,357 | ₩18,638 | +1.53% | 1.2만 |
|---|
| 2026.01.07 | ₩18,691 | ₩18,691 | ₩18,357 | ₩18,371 | -1.71% | 1.1만 |
|---|
| 2026.01.06 | ₩18,678 | ₩18,704 | ₩18,598 | ₩18,638 | -0.21% | 1.3만 |
|---|
| 2026.01.05 | ₩18,771 | ₩18,998 | ₩18,771 | ₩18,771 | 0.00% | 3.9천 |
|---|
| 2026.01.02 | ₩18,704 | ₩18,704 | ₩18,504 | ₩18,704 | 0.00% | 7.8천 |
|---|
| 2025.12.31 | ₩18,838 | ₩18,838 | ₩18,651 | ₩18,745 | -0.50% | 8.5천 |
|---|
| 2025.12.30 | ₩18,971 | ₩19,052 | ₩18,631 | ₩18,825 | -0.77% | 1.3만 |
|---|
| 2025.12.29 | ₩19,065 | ₩19,065 | ₩18,878 | ₩18,905 | -0.84% | 5.1천 |
|---|
| 2025.12.26 | ₩18,598 | ₩18,865 | ₩18,531 | ₩18,865 | +1.44% | 1.3만 |
|---|
| 2025.12.24 | ₩18,664 | ₩18,745 | ₩18,598 | ₩18,664 | 0.00% | 5.9천 |
|---|
| 2025.12.23 | ₩18,651 | ₩18,735 | ₩18,611 | ₩18,678 | +0.14% | 7천 |
|---|
| 2025.12.22 | ₩19,332 | ₩19,332 | ₩18,785 | ₩18,825 | -2.62% | 2.1만 |
|---|
| 2025.12.19 | ₩19,212 | ₩19,359 | ₩18,704 | ₩19,359 | +0.76% | 9.8만 |
|---|
| 2025.12.18 | ₩19,292 | ₩19,385 | ₩19,012 | ₩19,212 | -0.42% | 2.7만 |
|---|
| 2025.12.17 | ₩19,198 | ₩19,252 | ₩19,065 | ₩19,252 | +0.28% | 1.9만 |
|---|
| 2025.12.16 | ₩18,878 | ₩19,212 | ₩18,831 | ₩19,212 | +1.77% | 1.8만 |
|---|
| 2025.12.15 | ₩18,958 | ₩19,145 | ₩18,758 | ₩19,038 | +0.42% | 2.5만 |
|---|
| 2025.12.12 | ₩18,785 | ₩19,078 | ₩18,300 | ₩18,745 | -0.21% | 5.8만 |
|---|
| 2025.12.11 | ₩18,811 | ₩19,132 | ₩18,558 | ₩18,838 | +0.14% | 3.9만 |
|---|
| 2025.12.10 | ₩18,624 | ₩18,958 | ₩18,571 | ₩18,731 | +0.57% | 2.9만 |
|---|
| 2025.12.09 | ₩18,264 | ₩18,478 | ₩17,877 | ₩18,478 | +1.17% | 1.3만 |
|---|
| 2025.12.08 | ₩18,197 | ₩18,197 | ₩18,024 | ₩18,117 | -0.44% | 8.7천 |
|---|
| 2025.12.05 | ₩18,664 | ₩18,664 | ₩17,917 | ₩18,197 | -2.50% | 1.3만 |
|---|
| 2025.12.04 | ₩18,785 | ₩18,798 | ₩17,504 | ₩18,718 | -0.36% | 2만 |
|---|
| 2025.12.03 | ₩18,664 | ₩18,918 | ₩18,371 | ₩18,905 | +1.29% | 2.8만 |
|---|
| 2025.12.02 | ₩18,291 | ₩18,357 | ₩17,930 | ₩18,084 | -1.13% | 9.1천 |
|---|
| 2025.12.01 | ₩18,531 | ₩18,691 | ₩18,231 | ₩18,237 | -1.59% | 1.1만 |
|---|
| 2025.11.28 | ₩18,331 | ₩18,504 | ₩18,044 | ₩18,384 | +0.29% | 2.1만 |
|---|
| 2025.11.26 | ₩18,197 | ₩18,357 | ₩18,084 | ₩18,117 | -0.44% | 1.5만 |
|---|
| 2025.11.25 | ₩18,291 | ₩18,531 | ₩18,210 | ₩18,357 | +0.36% | 1.2만 |
|---|
| 2025.11.24 | ₩18,324 | ₩18,324 | ₩17,763 | ₩17,897 | -2.33% | 8.3천 |
|---|
| 2025.11.21 | ₩17,236 | ₩17,863 | ₩17,236 | ₩17,863 | +3.64% | 3.3만 |
|---|
| 2025.11.20 | ₩17,543 | ₩17,690 | ₩17,223 | ₩17,249 | -1.67% | 3.5만 |
|---|
| 2025.11.19 | ₩17,543 | ₩17,543 | ₩17,383 | ₩17,396 | -0.84% | 1.1만 |
|---|
| 2025.11.18 | ₩17,449 | ₩17,582 | ₩17,363 | ₩17,530 | +0.46% | 1.3만 |
|---|
| 2025.11.17 | ₩17,690 | ₩17,690 | ₩17,236 | ₩17,383 | -1.74% | 2만 |
|---|
| 2025.11.14 | ₩17,610 | ₩18,024 | ₩17,570 | ₩17,596 | -0.08% | 2.3만 |
|---|
| 2025.11.13 | ₩17,663 | ₩17,837 | ₩17,516 | ₩17,610 | -0.30% | 2.4만 |
|---|
| 2025.11.12 | ₩17,049 | ₩17,970 | ₩17,049 | ₩17,623 | +3.37% | 5.1만 |
|---|
| 2025.11.11 | ₩17,490 | ₩18,544 | ₩17,490 | ₩18,117 | +3.59% | 1.5만 |
|---|
| 2025.11.10 | ₩18,157 | ₩18,484 | ₩17,556 | ₩17,556 | -3.31% | 1.8만 |
|---|
| 2025.11.07 | ₩17,690 | ₩18,024 | ₩17,449 | ₩18,010 | +1.81% | 1.8만 |
|---|
| 2025.11.06 | ₩17,523 | ₩17,688 | ₩17,423 | ₩17,436 | -0.50% | 1.4만 |
|---|
| 2025.11.05 | ₩17,610 | ₩18,024 | ₩17,463 | ₩17,623 | +0.08% | 2.7만 |
|---|
| 2025.11.04 | ₩17,757 | ₩17,943 | ₩17,396 | ₩17,396 | -2.03% | 2.4만 |
|---|
| 2025.11.03 | ₩17,863 | ₩17,863 | ₩17,423 | ₩17,710 | -0.86% | 1.9만 |
|---|
| 2025.10.31 | ₩17,703 | ₩17,990 | ₩17,690 | ₩17,797 | +0.53% | 1.7만 |
|---|
| 2025.10.30 | ₩17,717 | ₩17,903 | ₩17,543 | ₩17,903 | +1.06% | 2만 |
|---|
| 2025.10.29 | ₩17,650 | ₩17,843 | ₩17,650 | ₩17,717 | +0.38% | 1.6만 |
|---|
| 2025.10.28 | ₩18,024 | ₩18,061 | ₩17,650 | ₩17,650 | -2.07% | 1.9만 |
|---|
| 2025.10.27 | ₩17,850 | ₩18,404 | ₩17,690 | ₩17,743 | -0.60% | 7.9천 |
|---|
| 2025.10.24 | ₩18,403 | ₩18,879 | ₩17,636 | ₩17,863 | -2.93% | 7.5천 |
|---|
| 2025.10.23 | ₩18,765 | ₩18,765 | ₩17,850 | ₩17,850 | -4.87% | 8천 |
|---|
| 2025.10.22 | ₩18,504 | ₩18,818 | ₩18,337 | ₩18,811 | +1.66% | 7.6천 |
|---|
| 2025.10.21 | ₩18,491 | ₩18,758 | ₩18,237 | ₩18,237 | -1.37% | 1.1만 |
|---|
| 2025.10.20 | ₩18,805 | ₩19,084 | ₩18,291 | ₩18,558 | -1.31% | 5천 |
|---|
| 2025.10.17 | ₩17,596 | ₩18,718 | ₩17,596 | ₩18,331 | +4.17% | 2.7만 |
|---|
| 2025.10.16 | ₩17,970 | ₩18,531 | ₩17,356 | ₩17,636 | -1.86% | 8.4천 |
|---|
| 2025.10.15 | ₩18,971 | ₩19,225 | ₩18,598 | ₩18,598 | -1.97% | 5.1천 |
|---|
| 2025.10.14 | ₩18,558 | ₩19,212 | ₩18,504 | ₩19,212 | +3.53% | 8.5천 |
|---|
| 2025.10.13 | ₩18,424 | ₩18,584 | ₩18,090 | ₩18,504 | +0.43% | 9.5천 |
|---|
| 2025.10.10 | ₩18,718 | ₩19,292 | ₩18,157 | ₩18,157 | -3.00% | 1.5만 |
|---|