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 | ₩20,428 | ₩20,537 | ₩20,237 | ₩20,450 | +0.11% | 4.8만 |
| 2026.10.08 | ₩19,976 | ₩20,633 | ₩19,976 | ₩20,504 | +2.64% | 3.9만 |
| 2026.10.07 | ₩20,197 | ₩20,450 | ₩20,022 | ₩20,317 | +0.59% | 5.9만 |
| 2026.10.06 | ₩20,424 | ₩20,664 | ₩20,384 | ₩20,397 | -0.13% | 4.2만 |
| 2026.10.05 | ₩20,490 | ₩20,597 | ₩20,317 | ₩20,450 | -0.20% | 6.5만 |
| 2026.10.02 | ₩20,117 | ₩20,637 | ₩20,083 | ₩20,611 | +2.46% | 6.1만 |
| 2026.10.01 | ₩19,689 | ₩19,983 | ₩19,516 | ₩19,963 | +1.39% | 4만 |
| 2026.09.30 | ₩19,903 | ₩20,077 | ₩19,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,836 |
| -0.34% |
| 7.7만 |
| 2026.09.29 | ₩20,237 | ₩20,237 | ₩19,836 | ₩19,916 | -1.58% | 4.9만 |
|---|
| 2026.09.28 | ₩20,237 | ₩20,270 | ₩20,050 | ₩20,170 | -0.33% | 5.3만 |
|---|
| 2026.09.25 | ₩20,410 | ₩20,504 | ₩20,170 | ₩20,370 | -0.20% | 5.9만 |
|---|
| 2026.09.24 | ₩20,063 | ₩20,357 | ₩20,010 | ₩20,330 | +1.33% | 7.3만 |
|---|
| 2026.09.23 | ₩20,891 | ₩21,051 | ₩19,890 | ₩20,077 | -3.90% | 13.4만 |
|---|
| 2026.09.22 | ₩21,158 | ₩21,438 | ₩20,918 | ₩20,944 | -1.01% | 11만 |
|---|
| 2026.09.21 | ₩21,078 | ₩21,278 | ₩20,891 | ₩21,158 | +0.38% | 16.5만 |
|---|
| 2026.09.18 | ₩21,452 | ₩21,692 | ₩20,971 | ₩21,078 | -1.74% | 98만 |
|---|
| 2026.09.17 | ₩21,225 | ₩21,625 | ₩20,931 | ₩21,572 | +1.64% | 17.4만 |
|---|
| 2026.09.16 | ₩21,144 | ₩21,465 | ₩20,891 | ₩21,091 | -0.25% | 24만 |
|---|
| 2026.09.15 | ₩21,091 | ₩21,425 | ₩21,024 | ₩21,185 | +0.44% | 8.3만 |
|---|
| 2026.09.14 | ₩21,225 | ₩21,565 | ₩21,091 | ₩21,118 | -0.50% | 15.3만 |
|---|
| 2026.09.11 | ₩21,064 | ₩21,452 | ₩21,064 | ₩21,225 | +0.76% | 24.3만 |
|---|
| 2026.09.10 | ₩20,864 | ₩21,078 | ₩20,757 | ₩20,904 | +0.19% | 6.7만 |
|---|
| 2026.09.09 | ₩21,358 | ₩21,365 | ₩20,878 | ₩20,878 | -2.25% | 7.2만 |
|---|
| 2026.09.08 | ₩21,425 | ₩21,625 | ₩21,345 | ₩21,371 | -0.25% | 14.3만 |
|---|
| 2026.09.04 | ₩21,091 | ₩21,445 | ₩21,091 | ₩21,371 | +1.33% | 7.6만 |
|---|
| 2026.09.03 | ₩21,185 | ₩21,345 | ₩21,091 | ₩21,171 | -0.06% | 6.5만 |
|---|
| 2026.09.02 | ₩21,024 | ₩21,398 | ₩20,964 | ₩21,225 | +0.95% | 6.8만 |
|---|
| 2026.09.01 | ₩21,118 | ₩21,278 | ₩20,904 | ₩20,931 | -0.88% | 6만 |
|---|
| 2026.08.31 | ₩21,305 | ₩21,518 | ₩20,971 | ₩21,078 | -1.07% | 7.8만 |
|---|
| 2026.08.28 | ₩21,318 | ₩21,518 | ₩21,211 | ₩21,225 | -0.44% | 4.7만 |
|---|
| 2026.08.27 | ₩21,225 | ₩21,425 | ₩21,098 | ₩21,291 | +0.31% | 7.5만 |
|---|
| 2026.08.26 | ₩21,438 | ₩21,572 | ₩21,158 | ₩21,198 | -1.12% | 5.2만 |
|---|
| 2026.08.25 | ₩21,678 | ₩21,678 | ₩21,298 | ₩21,305 | -1.72% | 5.5만 |
|---|
| 2026.08.24 | ₩21,251 | ₩21,625 | ₩21,251 | ₩21,558 | +1.44% | 10.5만 |
|---|
| 2026.08.21 | ₩21,331 | ₩21,371 | ₩21,024 | ₩21,131 | -0.94% | 5만 |
|---|
| 2026.08.20 | ₩21,318 | ₩21,411 | ₩21,211 | ₩21,225 | -0.44% | 2.4만 |
|---|
| 2026.08.19 | ₩21,478 | ₩21,518 | ₩21,211 | ₩21,305 | -0.81% | 3.1만 |
|---|
| 2026.08.18 | ₩21,171 | ₩21,425 | ₩21,158 | ₩21,371 | +0.95% | 3.3만 |
|---|
| 2026.08.17 | ₩21,278 | ₩21,385 | ₩21,158 | ₩21,171 | -0.50% | 2.4만 |
|---|
| 2026.08.14 | ₩21,438 | ₩21,498 | ₩21,251 | ₩21,251 | -0.87% | 2.1만 |
|---|
| 2026.08.13 | ₩21,358 | ₩21,545 | ₩21,291 | ₩21,345 | -0.06% | 3.4만 |
|---|
| 2026.08.12 | ₩21,665 | ₩21,665 | ₩21,345 | ₩21,418 | -1.14% | 4.3만 |
|---|
| 2026.08.11 | ₩21,358 | ₩21,632 | ₩21,211 | ₩21,452 | +0.44% | 9.5만 |
|---|
| 2026.08.10 | ₩21,158 | ₩21,411 | ₩21,158 | ₩21,185 | +0.13% | 2.6만 |
|---|
| 2026.08.07 | ₩21,345 | ₩21,398 | ₩21,051 | ₩21,118 | -1.06% | 3만 |
|---|
| 2026.08.06 | ₩21,345 | ₩21,411 | ₩21,078 | ₩21,265 | -0.38% | 3.5만 |
|---|
| 2026.08.05 | ₩21,064 | ₩21,271 | ₩21,011 | ₩21,211 | +0.70% | 2.4만 |
|---|
| 2026.08.04 | ₩21,091 | ₩21,278 | ₩20,597 | ₩21,038 | -0.25% | 12.4만 |
|---|
| 2026.08.03 | ₩21,225 | ₩21,425 | ₩20,904 | ₩20,971 | -1.19% | 2.3만 |
|---|
| 2026.07.31 | ₩20,958 | ₩20,964 | ₩20,691 | ₩20,891 | -0.32% | 2.7만 |
|---|
| 2026.07.30 | ₩20,984 | ₩20,984 | ₩20,571 | ₩20,717 | -1.27% | 3.8만 |
|---|
| 2026.07.29 | ₩20,557 | ₩20,771 | ₩20,557 | ₩20,691 | +0.65% | 2.7만 |
|---|
| 2026.07.28 | ₩20,691 | ₩21,278 | ₩20,571 | ₩20,651 | -0.19% | 3.5만 |
|---|
| 2026.07.27 | ₩20,931 | ₩21,018 | ₩20,357 | ₩20,557 | -1.79% | 4.8만 |
|---|
| 2026.07.24 | ₩20,891 | ₩21,411 | ₩20,223 | ₩20,771 | -0.58% | 3.2만 |
|---|
| 2026.07.23 | ₩20,130 | ₩20,931 | ₩20,037 | ₩20,504 | +1.86% | 7.3만 |
|---|
| 2026.07.22 | ₩20,424 | ₩20,864 | ₩20,270 | ₩20,397 | -0.13% | 6.3만 |
|---|
| 2026.07.21 | ₩20,430 | ₩20,998 | ₩19,930 | ₩20,484 | +0.26% | 5.4만 |
|---|
| 2026.07.20 | ₩20,397 | ₩21,385 | ₩20,397 | ₩20,584 | +0.92% | 6.1만 |
|---|
| 2026.07.17 | ₩21,251 | ₩21,532 | ₩20,878 | ₩20,984 | -1.26% | 3.5만 |
|---|
| 2026.07.16 | ₩20,270 | ₩21,759 | ₩20,270 | ₩21,385 | +5.50% | 8만 |
|---|
| 2026.07.15 | ₩20,651 | ₩20,864 | ₩20,090 | ₩20,651 | 0.00% | 4.4만 |
|---|
| 2026.07.14 | ₩20,330 | ₩20,657 | ₩20,037 | ₩20,370 | +0.20% | 30.5만 |
|---|
| 2026.07.13 | ₩20,143 | ₩20,664 | ₩20,143 | ₩20,290 | +0.73% | 3.5만 |
|---|
| 2026.07.10 | ₩20,197 | ₩20,524 | ₩20,023 | ₩20,157 | -0.20% | 2.7만 |
|---|
| 2026.07.09 | ₩19,810 | ₩20,304 | ₩19,703 | ₩20,170 | +1.82% | 2.8만 |
|---|
| 2026.07.08 | ₩19,423 | ₩19,823 | ₩19,423 | ₩19,783 | +1.86% | 5.6만 |
|---|
| 2026.07.07 | ₩19,810 | ₩20,450 | ₩19,449 | ₩19,569 | -1.21% | 3.7만 |
|---|
| 2026.07.06 | ₩19,810 | ₩20,117 | ₩19,636 | ₩19,636 | -0.88% | 2.4만 |
|---|
| 2026.07.02 | ₩20,855 | ₩20,864 | ₩20,077 | ₩20,237 | -2.96% | 9.5천 |
|---|
| 2026.07.01 | ₩21,331 | ₩21,692 | ₩19,276 | ₩20,811 | -2.44% | 5만 |
|---|
| 2026.06.30 | ₩21,478 | ₩21,478 | ₩20,944 | ₩21,198 | -1.31% | 7.9만 |
|---|
| 2026.06.29 | ₩21,318 | ₩21,558 | ₩20,824 | ₩21,558 | +1.13% | 6.1만 |
|---|
| 2026.06.26 | ₩20,304 | ₩22,146 | ₩20,090 | ₩21,612 | +6.44% | 44.3만 |
|---|
| 2026.06.25 | ₩20,384 | ₩20,450 | ₩19,983 | ₩20,197 | -0.92% | 2.5만 |
|---|
| 2026.06.24 | ₩20,424 | ₩20,557 | ₩20,023 | ₩20,370 | -0.26% | 5만 |
|---|
| 2026.06.23 | ₩19,689 | ₩20,357 | ₩19,563 | ₩20,317 | +3.19% | 6.1만 |
|---|
| 2026.06.22 | ₩19,463 | ₩19,890 | ₩19,449 | ₩19,649 | +0.96% | 3만 |
|---|
| 2026.06.18 | ₩19,756 | ₩19,976 | ₩19,543 | ₩19,689 | -0.34% | 4.7만 |
|---|
| 2026.06.17 | ₩19,556 | ₩19,943 | ₩19,476 | ₩19,596 | +0.20% | 3.2만 |
|---|
| 2026.06.16 | ₩19,676 | ₩19,876 | ₩19,549 | ₩19,556 | -0.61% | 2만 |
|---|
| 2026.06.15 | ₩19,836 | ₩19,836 | ₩19,603 | ₩19,623 | -1.08% | 1.5만 |
|---|
| 2026.06.12 | ₩19,623 | ₩19,916 | ₩19,623 | ₩19,863 | +1.22% | 2.1만 |
|---|
| 2026.06.11 | ₩19,970 | ₩20,017 | ₩19,609 | ₩19,649 | -1.60% | 2.1만 |
|---|
| 2026.06.10 | ₩19,703 | ₩20,203 | ₩19,703 | ₩19,983 | +1.42% | 4.4만 |
|---|
| 2026.06.09 | ₩19,770 | ₩19,956 | ₩19,623 | ₩19,703 | -0.34% | 2.9만 |
|---|
| 2026.06.08 | ₩19,583 | ₩19,770 | ₩19,516 | ₩19,730 | +0.75% | 1.9만 |
|---|
| 2026.06.05 | ₩19,409 | ₩19,816 | ₩19,282 | ₩19,609 | +1.03% | 7.6만 |
|---|
| 2026.06.04 | ₩19,262 | ₩19,436 | ₩19,035 | ₩19,396 | +0.69% | 2.3만 |
|---|
| 2026.06.03 | ₩19,369 | ₩19,436 | ₩19,035 | ₩19,115 | -1.31% | 5.1만 |
|---|
| 2026.06.02 | ₩18,995 | ₩19,676 | ₩18,995 | ₩19,609 | +3.23% | 4.2만 |
|---|
| 2026.06.01 | ₩19,115 | ₩19,282 | ₩18,975 | ₩18,995 | -0.63% | 4만 |
|---|
| 2026.05.29 | ₩19,489 | ₩19,489 | ₩18,958 | ₩19,382 | -0.55% | 4.1만 |
|---|
| 2026.05.28 | ₩19,423 | ₩19,883 | ₩19,369 | ₩19,569 | +0.76% | 16.7만 |
|---|
| 2026.05.27 | ₩19,516 | ₩19,643 | ₩19,382 | ₩19,423 | -0.48% | 4.9만 |
|---|
| 2026.05.26 | ₩19,649 | ₩19,756 | ₩19,369 | ₩19,436 | -1.09% | 3.2만 |
|---|
| 2026.05.22 | ₩19,676 | ₩19,916 | ₩19,342 | ₩19,516 | -0.81% | 4.3만 |
|---|
| 2026.05.21 | ₩19,369 | ₩19,649 | ₩19,289 | ₩19,556 | +0.96% | 7.3만 |
|---|
| 2026.05.20 | ₩18,915 | ₩19,556 | ₩18,835 | ₩19,369 | +2.40% | 5.1만 |
|---|
| 2026.05.19 | ₩18,768 | ₩19,202 | ₩18,628 | ₩18,849 | +0.43% | 12만 |
|---|
| 2026.05.18 | ₩18,742 | ₩19,182 | ₩18,688 | ₩18,768 | +0.14% | 4.7만 |
|---|
| 2026.05.15 | ₩19,115 | ₩19,182 | ₩18,595 | ₩18,715 | -2.09% | 3.1만 |
|---|
| 2026.05.14 | ₩19,209 | ₩19,623 | ₩19,129 | ₩19,142 | -0.35% | 2.3만 |
|---|
| 2026.05.13 | ₩19,289 | ₩19,369 | ₩19,082 | ₩19,089 | -1.04% | 3.3만 |
|---|
| 2026.05.12 | ₩19,503 | ₩19,583 | ₩19,356 | ₩19,409 | -0.48% | 3만 |
|---|
| 2026.05.11 | ₩20,384 | ₩20,384 | ₩19,503 | ₩19,503 | -4.32% | 3.3만 |
|---|
| 2026.05.08 | ₩20,424 | ₩20,424 | ₩20,237 | ₩20,237 | -0.92% | 2.5만 |
|---|
| 2026.05.07 | ₩20,504 | ₩20,504 | ₩20,237 | ₩20,330 | -0.85% | 5만 |
|---|
| 2026.05.06 | ₩20,544 | ₩20,549 | ₩20,397 | ₩20,410 | -0.65% | 3.7만 |
|---|
| 2026.05.05 | ₩20,357 | ₩20,417 | ₩20,263 | ₩20,304 | -0.26% | 3.8만 |
|---|
| 2026.05.04 | ₩20,624 | ₩20,624 | ₩20,223 | ₩20,223 | -1.94% | 3.1만 |
|---|
| 2026.05.01 | ₩21,405 | ₩21,405 | ₩20,637 | ₩20,677 | -3.40% | 5.3만 |
|---|
| 2026.04.30 | ₩20,691 | ₩21,211 | ₩20,691 | ₩21,118 | +2.06% | 10.1만 |
|---|
| 2026.04.29 | ₩20,824 | ₩20,958 | ₩20,478 | ₩20,824 | 0.00% | 7.2만 |
|---|
| 2026.04.28 | ₩20,397 | ₩20,944 | ₩20,397 | ₩20,824 | +2.09% | 4.9만 |
|---|
| 2026.04.27 | ₩20,010 | ₩20,530 | ₩19,903 | ₩20,237 | +1.13% | 3.3만 |
|---|
| 2026.04.24 | ₩19,636 | ₩20,023 | ₩19,636 | ₩19,916 | +1.43% | 5.2만 |
|---|
| 2026.04.23 | ₩19,689 | ₩19,930 | ₩19,382 | ₩19,823 | +0.68% | 5.9만 |
|---|
| 2026.04.22 | ₩19,489 | ₩19,876 | ₩19,369 | ₩19,783 | +1.51% | 2.9만 |
|---|
| 2026.04.21 | ₩19,516 | ₩19,903 | ₩19,329 | ₩19,489 | -0.14% | 3.8만 |
|---|
| 2026.04.20 | ₩19,342 | ₩19,703 | ₩19,302 | ₩19,609 | +1.38% | 6.5만 |
|---|
| 2026.04.17 | ₩19,089 | ₩19,549 | ₩18,688 | ₩19,423 | +1.75% | 14.7만 |
|---|
| 2026.04.16 | ₩18,622 | ₩19,009 | ₩18,622 | ₩18,942 | +1.72% | 3만 |
|---|
| 2026.04.15 | ₩18,969 | ₩19,062 | ₩18,532 | ₩18,635 | -1.76% | 2.1만 |
|---|
| 2026.04.14 | ₩18,702 | ₩19,142 | ₩18,648 | ₩19,089 | +2.07% | 2.9만 |
|---|
| 2026.04.13 | ₩18,355 | ₩18,835 | ₩18,248 | ₩18,822 | +2.55% | 2.8만 |
|---|
| 2026.04.10 | ₩18,328 | ₩18,688 | ₩18,275 | ₩18,555 | +1.24% | 2.1만 |
|---|
| 2026.04.09 | ₩18,218 | ₩18,595 | ₩18,218 | ₩18,595 | +2.07% | 2.9만 |
|---|
| 2026.04.08 | ₩18,368 | ₩18,488 | ₩18,221 | ₩18,395 | +0.15% | 1.4만 |
|---|
| 2026.04.07 | ₩18,221 | ₩18,622 | ₩17,974 | ₩18,114 | -0.59% | 9.9천 |
|---|
| 2026.04.06 | ₩18,181 | ₩18,208 | ₩17,969 | ₩18,181 | 0.00% | 1.4만 |
|---|
| 2026.04.02 | ₩18,108 | ₩18,168 | ₩18,088 | ₩18,128 | +0.11% | 7.2천 |
|---|
| 2026.04.01 | ₩18,114 | ₩18,194 | ₩18,021 | ₩18,194 | +0.44% | 8.9천 |
|---|
| 2026.03.31 | ₩18,328 | ₩18,328 | ₩17,957 | ₩18,114 | -1.17% | 9.6천 |
|---|
| 2026.03.30 | ₩17,887 | ₩18,261 | ₩17,701 | ₩18,088 | +1.12% | 2.7만 |
|---|
| 2026.03.27 | ₩17,807 | ₩17,967 | ₩17,741 | ₩17,887 | +0.45% | 1만 |
|---|
| 2026.03.26 | ₩17,754 | ₩18,041 | ₩17,754 | ₩17,961 | +1.17% | 7.4천 |
|---|
| 2026.03.25 | ₩18,241 | ₩18,241 | ₩17,874 | ₩17,941 | -1.65% | 1만 |
|---|
| 2026.03.24 | ₩18,034 | ₩18,288 | ₩17,834 | ₩18,034 | 0.00% | 1.8만 |
|---|
| 2026.03.23 | ₩17,781 | ₩18,355 | ₩17,781 | ₩18,221 | +2.48% | 1.8만 |
|---|
| 2026.03.20 | ₩18,168 | ₩18,168 | ₩17,527 | ₩17,540 | -3.45% | 7.7만 |
|---|
| 2026.03.19 | ₩17,687 | ₩18,181 | ₩17,687 | ₩18,181 | +2.79% | 1.1만 |
|---|
| 2026.03.18 | ₩17,687 | ₩17,967 | ₩17,687 | ₩17,701 | +0.08% | 2만 |
|---|
| 2026.03.17 | ₩17,961 | ₩17,961 | ₩17,660 | ₩17,741 | -1.23% | 2.4만 |
|---|
| 2026.03.16 | ₩18,372 | ₩18,372 | ₩17,727 | ₩17,874 | -2.71% | 8.1천 |
|---|
| 2026.03.13 | ₩17,841 | ₩17,841 | ₩17,586 | ₩17,794 | -0.26% | 1.7만 |
|---|
| 2026.03.12 | ₩17,687 | ₩18,061 | ₩17,620 | ₩17,687 | 0.00% | 1.9만 |
|---|
| 2026.03.11 | ₩18,088 | ₩18,194 | ₩17,781 | ₩17,847 | -1.33% | 3.6만 |
|---|
| 2026.03.10 | ₩17,994 | ₩18,355 | ₩17,701 | ₩18,101 | +0.59% | 2만 |
|---|
| 2026.03.09 | ₩17,834 | ₩18,161 | ₩17,721 | ₩18,114 | +1.57% | 1.2만 |
|---|
| 2026.03.06 | ₩18,114 | ₩18,288 | ₩17,961 | ₩18,154 | +0.22% | 2.2만 |
|---|
| 2026.03.05 | ₩18,702 | ₩18,702 | ₩18,221 | ₩18,308 | -2.11% | 3.1만 |
|---|
| 2026.03.04 | ₩18,929 | ₩18,994 | ₩18,702 | ₩18,702 | -1.20% | 9.6천 |
|---|
| 2026.03.03 | ₩18,261 | ₩18,822 | ₩18,261 | ₩18,822 | +3.07% | 1.9만 |
|---|
| 2026.03.02 | ₩18,189 | ₩18,889 | ₩17,514 | ₩18,435 | +1.35% | 4만 |
|---|
| 2026.02.27 | ₩18,688 | ₩18,748 | ₩18,021 | ₩18,021 | -3.57% | 6.4만 |
|---|
| 2026.02.26 | ₩18,808 | ₩18,822 | ₩18,622 | ₩18,742 | -0.35% | 1.1만 |
|---|
| 2026.02.25 | ₩18,742 | ₩18,942 | ₩18,622 | ₩18,862 | +0.64% | 2만 |
|---|
| 2026.02.24 | ₩18,849 | ₩18,875 | ₩18,688 | ₩18,775 | -0.39% | 1.2만 |
|---|
| 2026.02.23 | ₩18,822 | ₩18,875 | ₩18,688 | ₩18,688 | -0.71% | 3만 |
|---|
| 2026.02.20 | ₩18,768 | ₩18,889 | ₩18,702 | ₩18,835 | +0.36% | 1.5만 |
|---|
| 2026.02.19 | ₩18,688 | ₩19,222 | ₩18,688 | ₩18,808 | +0.64% | 1.4만 |
|---|
| 2026.02.18 | ₩19,122 | ₩19,122 | ₩18,755 | ₩18,795 | -1.71% | 1.4만 |
|---|
| 2026.02.17 | ₩19,196 | ₩19,289 | ₩19,156 | ₩19,182 | -0.07% | 5.3천 |
|---|
| 2026.02.13 | ₩19,029 | ₩19,209 | ₩18,955 | ₩19,035 | +0.04% | 6.9천 |
|---|
| 2026.02.12 | ₩19,035 | ₩19,156 | ₩18,728 | ₩19,075 | +0.21% | 6.9천 |
|---|
| 2026.02.11 | ₩19,075 | ₩19,102 | ₩18,862 | ₩18,875 | -1.05% | 7천 |
|---|
| 2026.02.10 | ₩19,022 | ₩19,209 | ₩19,015 | ₩19,089 | +0.35% | 1.2만 |
|---|
| 2026.02.09 | ₩18,995 | ₩19,209 | ₩18,822 | ₩18,995 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩19,058 | ₩19,249 | ₩18,969 | ₩19,102 | +0.23% | 1.9만 |
|---|
| 2026.02.05 | ₩19,156 | ₩19,236 | ₩18,935 | ₩19,129 | -0.14% | 1만 |
|---|
| 2026.02.04 | ₩19,209 | ₩19,222 | ₩18,935 | ₩19,182 | -0.14% | 1.8만 |
|---|
| 2026.02.03 | ₩18,982 | ₩19,156 | ₩18,755 | ₩19,142 | +0.84% | 8.1천 |
|---|
| 2026.02.02 | ₩18,755 | ₩19,102 | ₩18,662 | ₩19,089 | +1.78% | 1.5만 |
|---|
| 2026.01.30 | ₩18,421 | ₩18,728 | ₩18,315 | ₩18,728 | +1.67% | 1.8만 |
|---|
| 2026.01.29 | ₩18,695 | ₩18,695 | ₩18,368 | ₩18,528 | -0.89% | 1.1만 |
|---|
| 2026.01.28 | ₩18,815 | ₩18,906 | ₩18,541 | ₩18,568 | -1.31% | 1.5만 |
|---|
| 2026.01.27 | ₩18,795 | ₩19,062 | ₩18,715 | ₩18,875 | +0.43% | 1.1만 |
|---|
| 2026.01.26 | ₩18,408 | ₩18,953 | ₩18,355 | ₩18,942 | +2.90% | 1.6만 |
|---|
| 2026.01.23 | ₩18,635 | ₩18,702 | ₩18,461 | ₩18,461 | -0.93% | 7천 |
|---|
| 2026.01.22 | ₩19,156 | ₩19,222 | ₩18,768 | ₩18,889 | -1.39% | 9.4천 |
|---|
| 2026.01.21 | ₩18,702 | ₩19,142 | ₩18,702 | ₩19,102 | +2.14% | 1.3만 |
|---|
| 2026.01.20 | ₩18,475 | ₩18,688 | ₩18,315 | ₩18,381 | -0.51% | 2만 |
|---|
| 2026.01.16 | ₩18,755 | ₩19,022 | ₩18,501 | ₩18,768 | +0.07% | 9.4천 |
|---|
| 2026.01.15 | ₩19,102 | ₩19,102 | ₩18,505 | ₩18,688 | -2.17% | 1.2만 |
|---|
| 2026.01.14 | ₩18,541 | ₩18,755 | ₩18,475 | ₩18,728 | +1.01% | 6.6천 |
|---|
| 2026.01.13 | ₩18,515 | ₩18,515 | ₩18,475 | ₩18,501 | -0.07% | 2.5천 |
|---|
| 2026.01.12 | ₩18,461 | ₩18,808 | ₩18,461 | ₩18,695 | +1.27% | 4.9천 |
|---|
| 2026.01.09 | ₩18,778 | ₩18,942 | ₩18,622 | ₩18,862 | +0.45% | 1.4만 |
|---|
| 2026.01.08 | ₩18,355 | ₩18,889 | ₩18,355 | ₩18,635 | +1.53% | 1.2만 |
|---|
| 2026.01.07 | ₩18,688 | ₩18,688 | ₩18,355 | ₩18,368 | -1.71% | 1.1만 |
|---|
| 2026.01.06 | ₩18,675 | ₩18,702 | ₩18,595 | ₩18,635 | -0.21% | 1.3만 |
|---|
| 2026.01.05 | ₩18,768 | ₩18,995 | ₩18,768 | ₩18,768 | 0.00% | 3.9천 |
|---|
| 2026.01.02 | ₩18,702 | ₩18,702 | ₩18,501 | ₩18,702 | 0.00% | 7.8천 |
|---|
| 2025.12.31 | ₩18,835 | ₩18,835 | ₩18,648 | ₩18,742 | -0.50% | 8.5천 |
|---|
| 2025.12.30 | ₩18,969 | ₩19,049 | ₩18,628 | ₩18,822 | -0.77% | 1.3만 |
|---|
| 2025.12.29 | ₩19,062 | ₩19,062 | ₩18,875 | ₩18,902 | -0.84% | 5.1천 |
|---|
| 2025.12.26 | ₩18,595 | ₩18,862 | ₩18,528 | ₩18,862 | +1.44% | 1.3만 |
|---|
| 2025.12.24 | ₩18,662 | ₩18,742 | ₩18,595 | ₩18,662 | 0.00% | 5.9천 |
|---|
| 2025.12.23 | ₩18,648 | ₩18,732 | ₩18,608 | ₩18,675 | +0.14% | 7천 |
|---|
| 2025.12.22 | ₩19,329 | ₩19,329 | ₩18,782 | ₩18,822 | -2.62% | 2.1만 |
|---|
| 2025.12.19 | ₩19,209 | ₩19,356 | ₩18,702 | ₩19,356 | +0.76% | 9.8만 |
|---|
| 2025.12.18 | ₩19,289 | ₩19,382 | ₩19,009 | ₩19,209 | -0.42% | 2.7만 |
|---|
| 2025.12.17 | ₩19,196 | ₩19,249 | ₩19,062 | ₩19,249 | +0.28% | 1.9만 |
|---|
| 2025.12.16 | ₩18,875 | ₩19,209 | ₩18,828 | ₩19,209 | +1.77% | 1.8만 |
|---|
| 2025.12.15 | ₩18,955 | ₩19,142 | ₩18,755 | ₩19,035 | +0.42% | 2.5만 |
|---|
| 2025.12.12 | ₩18,782 | ₩19,075 | ₩18,297 | ₩18,742 | -0.21% | 5.8만 |
|---|
| 2025.12.11 | ₩18,808 | ₩19,129 | ₩18,555 | ₩18,835 | +0.14% | 3.9만 |
|---|
| 2025.12.10 | ₩18,622 | ₩18,955 | ₩18,568 | ₩18,728 | +0.57% | 2.9만 |
|---|
| 2025.12.09 | ₩18,261 | ₩18,475 | ₩17,874 | ₩18,475 | +1.17% | 1.3만 |
|---|
| 2025.12.08 | ₩18,194 | ₩18,194 | ₩18,021 | ₩18,114 | -0.44% | 8.7천 |
|---|
| 2025.12.05 | ₩18,662 | ₩18,662 | ₩17,914 | ₩18,194 | -2.50% | 1.3만 |
|---|
| 2025.12.04 | ₩18,782 | ₩18,795 | ₩17,502 | ₩18,715 | -0.36% | 2만 |
|---|
| 2025.12.03 | ₩18,662 | ₩18,915 | ₩18,368 | ₩18,902 | +1.29% | 2.8만 |
|---|
| 2025.12.02 | ₩18,288 | ₩18,355 | ₩17,927 | ₩18,081 | -1.13% | 9.1천 |
|---|
| 2025.12.01 | ₩18,528 | ₩18,688 | ₩18,228 | ₩18,234 | -1.59% | 1.1만 |
|---|
| 2025.11.28 | ₩18,328 | ₩18,501 | ₩18,041 | ₩18,381 | +0.29% | 2.1만 |
|---|
| 2025.11.26 | ₩18,194 | ₩18,355 | ₩18,081 | ₩18,114 | -0.44% | 1.5만 |
|---|
| 2025.11.25 | ₩18,288 | ₩18,528 | ₩18,208 | ₩18,355 | +0.36% | 1.2만 |
|---|
| 2025.11.24 | ₩18,321 | ₩18,321 | ₩17,761 | ₩17,894 | -2.33% | 8.3천 |
|---|
| 2025.11.21 | ₩17,233 | ₩17,861 | ₩17,233 | ₩17,861 | +3.64% | 3.3만 |
|---|
| 2025.11.20 | ₩17,540 | ₩17,687 | ₩17,220 | ₩17,247 | -1.67% | 3.5만 |
|---|
| 2025.11.19 | ₩17,540 | ₩17,540 | ₩17,380 | ₩17,393 | -0.84% | 1.1만 |
|---|
| 2025.11.18 | ₩17,447 | ₩17,579 | ₩17,360 | ₩17,527 | +0.46% | 1.3만 |
|---|
| 2025.11.17 | ₩17,687 | ₩17,687 | ₩17,233 | ₩17,380 | -1.74% | 2만 |
|---|
| 2025.11.14 | ₩17,607 | ₩18,021 | ₩17,567 | ₩17,594 | -0.08% | 2.3만 |
|---|
| 2025.11.13 | ₩17,660 | ₩17,834 | ₩17,514 | ₩17,607 | -0.30% | 2.4만 |
|---|
| 2025.11.12 | ₩17,046 | ₩17,967 | ₩17,046 | ₩17,620 | +3.37% | 5.1만 |
|---|
| 2025.11.11 | ₩17,487 | ₩18,541 | ₩17,487 | ₩18,114 | +3.59% | 1.5만 |
|---|
| 2025.11.10 | ₩18,154 | ₩18,481 | ₩17,554 | ₩17,554 | -3.31% | 1.8만 |
|---|
| 2025.11.07 | ₩17,687 | ₩18,021 | ₩17,447 | ₩18,008 | +1.81% | 1.8만 |
|---|
| 2025.11.06 | ₩17,520 | ₩17,686 | ₩17,420 | ₩17,434 | -0.50% | 1.4만 |
|---|
| 2025.11.05 | ₩17,607 | ₩18,021 | ₩17,460 | ₩17,620 | +0.08% | 2.7만 |
|---|
| 2025.11.04 | ₩17,754 | ₩17,941 | ₩17,393 | ₩17,393 | -2.03% | 2.4만 |
|---|
| 2025.11.03 | ₩17,861 | ₩17,861 | ₩17,420 | ₩17,707 | -0.86% | 1.9만 |
|---|
| 2025.10.31 | ₩17,701 | ₩17,988 | ₩17,687 | ₩17,794 | +0.53% | 1.7만 |
|---|
| 2025.10.30 | ₩17,714 | ₩17,901 | ₩17,540 | ₩17,901 | +1.06% | 2만 |
|---|
| 2025.10.29 | ₩17,647 | ₩17,841 | ₩17,647 | ₩17,714 | +0.38% | 1.6만 |
|---|
| 2025.10.28 | ₩18,021 | ₩18,058 | ₩17,647 | ₩17,647 | -2.07% | 1.9만 |
|---|
| 2025.10.27 | ₩17,847 | ₩18,401 | ₩17,687 | ₩17,741 | -0.60% | 7.9천 |
|---|
| 2025.10.24 | ₩18,400 | ₩18,877 | ₩17,634 | ₩17,861 | -2.93% | 7.5천 |
|---|
| 2025.10.23 | ₩18,762 | ₩18,762 | ₩17,847 | ₩17,847 | -4.87% | 8천 |
|---|
| 2025.10.22 | ₩18,501 | ₩18,815 | ₩18,335 | ₩18,808 | +1.66% | 7.6천 |
|---|
| 2025.10.21 | ₩18,488 | ₩18,755 | ₩18,234 | ₩18,234 | -1.37% | 1.1만 |
|---|
| 2025.10.20 | ₩18,802 | ₩19,081 | ₩18,288 | ₩18,555 | -1.31% | 5천 |
|---|
| 2025.10.17 | ₩17,594 | ₩18,715 | ₩17,594 | ₩18,328 | +4.17% | 2.7만 |
|---|
| 2025.10.16 | ₩17,967 | ₩18,528 | ₩17,353 | ₩17,634 | -1.86% | 8.4천 |
|---|
| 2025.10.15 | ₩18,969 | ₩19,222 | ₩18,595 | ₩18,595 | -1.97% | 5.1천 |
|---|
| 2025.10.14 | ₩18,555 | ₩19,209 | ₩18,501 | ₩19,209 | +3.53% | 8.5천 |
|---|
| 2025.10.13 | ₩18,421 | ₩18,582 | ₩18,088 | ₩18,501 | +0.43% | 9.5천 |
|---|
| 2025.10.10 | ₩18,715 | ₩19,289 | ₩18,154 | ₩18,154 | -3.00% | 1.5만 |
|---|