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 | ₩20,423 | ₩20,533 | ₩20,232 | ₩20,446 | +0.11% | 4.8만 |
| 2026.10.08 | ₩19,972 | ₩20,629 | ₩19,972 | ₩20,499 | +2.64% | 3.9만 |
| 2026.10.07 | ₩20,192 | ₩20,446 | ₩20,018 | ₩20,312 | +0.59% | 5.9만 |
| 2026.10.06 | ₩20,419 | ₩20,659 | ₩20,379 | ₩20,393 | -0.13% | 4.2만 |
| 2026.10.05 | ₩20,486 | ₩20,593 | ₩20,312 | ₩20,446 | -0.20% | 6.5만 |
| 2026.10.02 | ₩20,112 | ₩20,633 | ₩20,079 | ₩20,606 | +2.46% | 6.1만 |
| 2026.10.01 | ₩19,685 | ₩19,979 | ₩19,512 | ₩19,959 | +1.39% | 4만 |
| 2026.09.30 | ₩19,899 | ₩20,072 | ₩19,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,832 |
| -0.34% |
| 7.7만 |
| 2026.09.29 | ₩20,232 | ₩20,232 | ₩19,832 | ₩19,912 | -1.58% | 4.9만 |
|---|
| 2026.09.28 | ₩20,232 | ₩20,266 | ₩20,046 | ₩20,166 | -0.33% | 5.3만 |
|---|
| 2026.09.25 | ₩20,406 | ₩20,499 | ₩20,166 | ₩20,366 | -0.20% | 5.9만 |
|---|
| 2026.09.24 | ₩20,059 | ₩20,352 | ₩20,006 | ₩20,326 | +1.33% | 7.3만 |
|---|
| 2026.09.23 | ₩20,886 | ₩21,046 | ₩19,885 | ₩20,072 | -3.90% | 13.4만 |
|---|
| 2026.09.22 | ₩21,153 | ₩21,434 | ₩20,913 | ₩20,940 | -1.01% | 11만 |
|---|
| 2026.09.21 | ₩21,073 | ₩21,273 | ₩20,886 | ₩21,153 | +0.38% | 16.5만 |
|---|
| 2026.09.18 | ₩21,447 | ₩21,687 | ₩20,966 | ₩21,073 | -1.74% | 98만 |
|---|
| 2026.09.17 | ₩21,220 | ₩21,620 | ₩20,926 | ₩21,567 | +1.64% | 17.4만 |
|---|
| 2026.09.16 | ₩21,140 | ₩21,460 | ₩20,886 | ₩21,087 | -0.25% | 24만 |
|---|
| 2026.09.15 | ₩21,087 | ₩21,420 | ₩21,020 | ₩21,180 | +0.44% | 8.3만 |
|---|
| 2026.09.14 | ₩21,220 | ₩21,560 | ₩21,087 | ₩21,113 | -0.50% | 15.3만 |
|---|
| 2026.09.11 | ₩21,060 | ₩21,447 | ₩21,060 | ₩21,220 | +0.76% | 24.3만 |
|---|
| 2026.09.10 | ₩20,860 | ₩21,073 | ₩20,753 | ₩20,900 | +0.19% | 6.7만 |
|---|
| 2026.09.09 | ₩21,353 | ₩21,360 | ₩20,873 | ₩20,873 | -2.25% | 7.2만 |
|---|
| 2026.09.08 | ₩21,420 | ₩21,620 | ₩21,340 | ₩21,367 | -0.25% | 14.3만 |
|---|
| 2026.09.04 | ₩21,087 | ₩21,440 | ₩21,087 | ₩21,367 | +1.33% | 7.6만 |
|---|
| 2026.09.03 | ₩21,180 | ₩21,340 | ₩21,087 | ₩21,167 | -0.06% | 6.5만 |
|---|
| 2026.09.02 | ₩21,020 | ₩21,393 | ₩20,960 | ₩21,220 | +0.95% | 6.8만 |
|---|
| 2026.09.01 | ₩21,113 | ₩21,273 | ₩20,900 | ₩20,926 | -0.88% | 6만 |
|---|
| 2026.08.31 | ₩21,300 | ₩21,514 | ₩20,966 | ₩21,073 | -1.07% | 7.8만 |
|---|
| 2026.08.28 | ₩21,313 | ₩21,514 | ₩21,207 | ₩21,220 | -0.44% | 4.7만 |
|---|
| 2026.08.27 | ₩21,220 | ₩21,420 | ₩21,093 | ₩21,287 | +0.31% | 7.5만 |
|---|
| 2026.08.26 | ₩21,434 | ₩21,567 | ₩21,153 | ₩21,193 | -1.12% | 5.2만 |
|---|
| 2026.08.25 | ₩21,674 | ₩21,674 | ₩21,293 | ₩21,300 | -1.72% | 5.5만 |
|---|
| 2026.08.24 | ₩21,247 | ₩21,620 | ₩21,247 | ₩21,554 | +1.44% | 10.5만 |
|---|
| 2026.08.21 | ₩21,327 | ₩21,367 | ₩21,020 | ₩21,127 | -0.94% | 5만 |
|---|
| 2026.08.20 | ₩21,313 | ₩21,407 | ₩21,207 | ₩21,220 | -0.44% | 2.4만 |
|---|
| 2026.08.19 | ₩21,474 | ₩21,514 | ₩21,207 | ₩21,300 | -0.81% | 3.1만 |
|---|
| 2026.08.18 | ₩21,167 | ₩21,420 | ₩21,153 | ₩21,367 | +0.95% | 3.3만 |
|---|
| 2026.08.17 | ₩21,273 | ₩21,380 | ₩21,153 | ₩21,167 | -0.50% | 2.4만 |
|---|
| 2026.08.14 | ₩21,434 | ₩21,494 | ₩21,247 | ₩21,247 | -0.87% | 2.1만 |
|---|
| 2026.08.13 | ₩21,353 | ₩21,540 | ₩21,287 | ₩21,340 | -0.06% | 3.4만 |
|---|
| 2026.08.12 | ₩21,660 | ₩21,660 | ₩21,340 | ₩21,413 | -1.14% | 4.3만 |
|---|
| 2026.08.11 | ₩21,353 | ₩21,627 | ₩21,207 | ₩21,447 | +0.44% | 9.5만 |
|---|
| 2026.08.10 | ₩21,153 | ₩21,407 | ₩21,153 | ₩21,180 | +0.13% | 2.6만 |
|---|
| 2026.08.07 | ₩21,340 | ₩21,393 | ₩21,046 | ₩21,113 | -1.06% | 3만 |
|---|
| 2026.08.06 | ₩21,340 | ₩21,407 | ₩21,073 | ₩21,260 | -0.38% | 3.5만 |
|---|
| 2026.08.05 | ₩21,060 | ₩21,267 | ₩21,006 | ₩21,207 | +0.70% | 2.4만 |
|---|
| 2026.08.04 | ₩21,087 | ₩21,273 | ₩20,593 | ₩21,033 | -0.25% | 12.4만 |
|---|
| 2026.08.03 | ₩21,220 | ₩21,420 | ₩20,900 | ₩20,966 | -1.19% | 2.3만 |
|---|
| 2026.07.31 | ₩20,953 | ₩20,960 | ₩20,686 | ₩20,886 | -0.32% | 2.7만 |
|---|
| 2026.07.30 | ₩20,980 | ₩20,980 | ₩20,566 | ₩20,713 | -1.27% | 3.8만 |
|---|
| 2026.07.29 | ₩20,553 | ₩20,766 | ₩20,553 | ₩20,686 | +0.65% | 2.7만 |
|---|
| 2026.07.28 | ₩20,686 | ₩21,273 | ₩20,566 | ₩20,646 | -0.19% | 3.5만 |
|---|
| 2026.07.27 | ₩20,926 | ₩21,013 | ₩20,352 | ₩20,553 | -1.79% | 4.8만 |
|---|
| 2026.07.24 | ₩20,886 | ₩21,407 | ₩20,219 | ₩20,766 | -0.58% | 3.2만 |
|---|
| 2026.07.23 | ₩20,126 | ₩20,926 | ₩20,032 | ₩20,499 | +1.86% | 7.3만 |
|---|
| 2026.07.22 | ₩20,419 | ₩20,860 | ₩20,266 | ₩20,393 | -0.13% | 6.3만 |
|---|
| 2026.07.21 | ₩20,426 | ₩20,993 | ₩19,925 | ₩20,479 | +0.26% | 5.4만 |
|---|
| 2026.07.20 | ₩20,393 | ₩21,380 | ₩20,393 | ₩20,579 | +0.92% | 6.1만 |
|---|
| 2026.07.17 | ₩21,247 | ₩21,527 | ₩20,873 | ₩20,980 | -1.26% | 3.5만 |
|---|
| 2026.07.16 | ₩20,266 | ₩21,754 | ₩20,266 | ₩21,380 | +5.50% | 8만 |
|---|
| 2026.07.15 | ₩20,646 | ₩20,860 | ₩20,086 | ₩20,646 | 0.00% | 4.4만 |
|---|
| 2026.07.14 | ₩20,326 | ₩20,653 | ₩20,032 | ₩20,366 | +0.20% | 30.5만 |
|---|
| 2026.07.13 | ₩20,139 | ₩20,659 | ₩20,139 | ₩20,286 | +0.73% | 3.5만 |
|---|
| 2026.07.10 | ₩20,192 | ₩20,519 | ₩20,019 | ₩20,152 | -0.20% | 2.7만 |
|---|
| 2026.07.09 | ₩19,805 | ₩20,299 | ₩19,699 | ₩20,166 | +1.82% | 2.8만 |
|---|
| 2026.07.08 | ₩19,418 | ₩19,819 | ₩19,418 | ₩19,779 | +1.86% | 5.6만 |
|---|
| 2026.07.07 | ₩19,805 | ₩20,446 | ₩19,445 | ₩19,565 | -1.21% | 3.7만 |
|---|
| 2026.07.06 | ₩19,805 | ₩20,112 | ₩19,632 | ₩19,632 | -0.88% | 2.4만 |
|---|
| 2026.07.02 | ₩20,850 | ₩20,860 | ₩20,072 | ₩20,232 | -2.96% | 9.5천 |
|---|
| 2026.07.01 | ₩21,327 | ₩21,687 | ₩19,271 | ₩20,806 | -2.44% | 5만 |
|---|
| 2026.06.30 | ₩21,474 | ₩21,474 | ₩20,940 | ₩21,193 | -1.31% | 7.9만 |
|---|
| 2026.06.29 | ₩21,313 | ₩21,554 | ₩20,820 | ₩21,554 | +1.13% | 6.1만 |
|---|
| 2026.06.26 | ₩20,299 | ₩22,141 | ₩20,086 | ₩21,607 | +6.44% | 44.3만 |
|---|
| 2026.06.25 | ₩20,379 | ₩20,446 | ₩19,979 | ₩20,192 | -0.92% | 2.5만 |
|---|
| 2026.06.24 | ₩20,419 | ₩20,553 | ₩20,019 | ₩20,366 | -0.26% | 5만 |
|---|
| 2026.06.23 | ₩19,685 | ₩20,352 | ₩19,558 | ₩20,312 | +3.19% | 6.1만 |
|---|
| 2026.06.22 | ₩19,458 | ₩19,885 | ₩19,445 | ₩19,645 | +0.96% | 3만 |
|---|
| 2026.06.18 | ₩19,752 | ₩19,972 | ₩19,538 | ₩19,685 | -0.34% | 4.7만 |
|---|
| 2026.06.17 | ₩19,552 | ₩19,939 | ₩19,472 | ₩19,592 | +0.20% | 3.2만 |
|---|
| 2026.06.16 | ₩19,672 | ₩19,872 | ₩19,545 | ₩19,552 | -0.61% | 2만 |
|---|
| 2026.06.15 | ₩19,832 | ₩19,832 | ₩19,598 | ₩19,618 | -1.08% | 1.5만 |
|---|
| 2026.06.12 | ₩19,618 | ₩19,912 | ₩19,618 | ₩19,859 | +1.22% | 2.1만 |
|---|
| 2026.06.11 | ₩19,965 | ₩20,012 | ₩19,605 | ₩19,645 | -1.60% | 2.1만 |
|---|
| 2026.06.10 | ₩19,699 | ₩20,199 | ₩19,699 | ₩19,979 | +1.42% | 4.4만 |
|---|
| 2026.06.09 | ₩19,765 | ₩19,952 | ₩19,618 | ₩19,699 | -0.34% | 2.9만 |
|---|
| 2026.06.08 | ₩19,578 | ₩19,765 | ₩19,512 | ₩19,725 | +0.75% | 1.9만 |
|---|
| 2026.06.05 | ₩19,405 | ₩19,812 | ₩19,278 | ₩19,605 | +1.03% | 7.6만 |
|---|
| 2026.06.04 | ₩19,258 | ₩19,432 | ₩19,031 | ₩19,392 | +0.69% | 2.3만 |
|---|
| 2026.06.03 | ₩19,365 | ₩19,432 | ₩19,031 | ₩19,111 | -1.31% | 5.1만 |
|---|
| 2026.06.02 | ₩18,991 | ₩19,672 | ₩18,991 | ₩19,605 | +3.23% | 4.2만 |
|---|
| 2026.06.01 | ₩19,111 | ₩19,278 | ₩18,971 | ₩18,991 | -0.63% | 4만 |
|---|
| 2026.05.29 | ₩19,485 | ₩19,485 | ₩18,954 | ₩19,378 | -0.55% | 4.1만 |
|---|
| 2026.05.28 | ₩19,418 | ₩19,879 | ₩19,365 | ₩19,565 | +0.76% | 16.7만 |
|---|
| 2026.05.27 | ₩19,512 | ₩19,638 | ₩19,378 | ₩19,418 | -0.48% | 4.9만 |
|---|
| 2026.05.26 | ₩19,645 | ₩19,752 | ₩19,365 | ₩19,432 | -1.09% | 3.2만 |
|---|
| 2026.05.22 | ₩19,672 | ₩19,912 | ₩19,338 | ₩19,512 | -0.81% | 4.3만 |
|---|
| 2026.05.21 | ₩19,365 | ₩19,645 | ₩19,285 | ₩19,552 | +0.96% | 7.3만 |
|---|
| 2026.05.20 | ₩18,911 | ₩19,552 | ₩18,831 | ₩19,365 | +2.40% | 5.1만 |
|---|
| 2026.05.19 | ₩18,764 | ₩19,198 | ₩18,624 | ₩18,844 | +0.43% | 12만 |
|---|
| 2026.05.18 | ₩18,738 | ₩19,178 | ₩18,684 | ₩18,764 | +0.14% | 4.7만 |
|---|
| 2026.05.15 | ₩19,111 | ₩19,178 | ₩18,591 | ₩18,711 | -2.09% | 3.1만 |
|---|
| 2026.05.14 | ₩19,205 | ₩19,618 | ₩19,125 | ₩19,138 | -0.35% | 2.3만 |
|---|
| 2026.05.13 | ₩19,285 | ₩19,365 | ₩19,078 | ₩19,085 | -1.04% | 3.3만 |
|---|
| 2026.05.12 | ₩19,498 | ₩19,578 | ₩19,352 | ₩19,405 | -0.48% | 3만 |
|---|
| 2026.05.11 | ₩20,379 | ₩20,379 | ₩19,498 | ₩19,498 | -4.32% | 3.3만 |
|---|
| 2026.05.08 | ₩20,419 | ₩20,419 | ₩20,232 | ₩20,232 | -0.92% | 2.5만 |
|---|
| 2026.05.07 | ₩20,499 | ₩20,499 | ₩20,232 | ₩20,326 | -0.85% | 5만 |
|---|
| 2026.05.06 | ₩20,539 | ₩20,545 | ₩20,393 | ₩20,406 | -0.65% | 3.7만 |
|---|
| 2026.05.05 | ₩20,352 | ₩20,413 | ₩20,259 | ₩20,299 | -0.26% | 3.8만 |
|---|
| 2026.05.04 | ₩20,619 | ₩20,619 | ₩20,219 | ₩20,219 | -1.94% | 3.1만 |
|---|
| 2026.05.01 | ₩21,400 | ₩21,400 | ₩20,633 | ₩20,673 | -3.40% | 5.3만 |
|---|
| 2026.04.30 | ₩20,686 | ₩21,207 | ₩20,686 | ₩21,113 | +2.06% | 10.1만 |
|---|
| 2026.04.29 | ₩20,820 | ₩20,953 | ₩20,474 | ₩20,820 | 0.00% | 7.2만 |
|---|
| 2026.04.28 | ₩20,393 | ₩20,940 | ₩20,393 | ₩20,820 | +2.09% | 4.9만 |
|---|
| 2026.04.27 | ₩20,006 | ₩20,526 | ₩19,899 | ₩20,232 | +1.13% | 3.3만 |
|---|
| 2026.04.24 | ₩19,632 | ₩20,019 | ₩19,632 | ₩19,912 | +1.43% | 5.2만 |
|---|
| 2026.04.23 | ₩19,685 | ₩19,925 | ₩19,378 | ₩19,819 | +0.68% | 5.9만 |
|---|
| 2026.04.22 | ₩19,485 | ₩19,872 | ₩19,365 | ₩19,779 | +1.51% | 2.9만 |
|---|
| 2026.04.21 | ₩19,512 | ₩19,899 | ₩19,325 | ₩19,485 | -0.14% | 3.8만 |
|---|
| 2026.04.20 | ₩19,338 | ₩19,699 | ₩19,298 | ₩19,605 | +1.38% | 6.5만 |
|---|
| 2026.04.17 | ₩19,085 | ₩19,545 | ₩18,684 | ₩19,418 | +1.75% | 14.7만 |
|---|
| 2026.04.16 | ₩18,618 | ₩19,005 | ₩18,618 | ₩18,938 | +1.72% | 3만 |
|---|
| 2026.04.15 | ₩18,965 | ₩19,058 | ₩18,528 | ₩18,631 | -1.76% | 2.1만 |
|---|
| 2026.04.14 | ₩18,698 | ₩19,138 | ₩18,644 | ₩19,085 | +2.07% | 2.9만 |
|---|
| 2026.04.13 | ₩18,351 | ₩18,831 | ₩18,244 | ₩18,818 | +2.55% | 2.8만 |
|---|
| 2026.04.10 | ₩18,324 | ₩18,684 | ₩18,271 | ₩18,551 | +1.24% | 2.1만 |
|---|
| 2026.04.09 | ₩18,214 | ₩18,591 | ₩18,214 | ₩18,591 | +2.07% | 2.9만 |
|---|
| 2026.04.08 | ₩18,364 | ₩18,484 | ₩18,217 | ₩18,391 | +0.15% | 1.4만 |
|---|
| 2026.04.07 | ₩18,217 | ₩18,618 | ₩17,970 | ₩18,110 | -0.59% | 9.9천 |
|---|
| 2026.04.06 | ₩18,177 | ₩18,204 | ₩17,965 | ₩18,177 | 0.00% | 1.4만 |
|---|
| 2026.04.02 | ₩18,104 | ₩18,164 | ₩18,084 | ₩18,124 | +0.11% | 7.2천 |
|---|
| 2026.04.01 | ₩18,110 | ₩18,190 | ₩18,017 | ₩18,190 | +0.44% | 8.9천 |
|---|
| 2026.03.31 | ₩18,324 | ₩18,324 | ₩17,953 | ₩18,110 | -1.17% | 9.6천 |
|---|
| 2026.03.30 | ₩17,884 | ₩18,257 | ₩17,697 | ₩18,084 | +1.12% | 2.7만 |
|---|
| 2026.03.27 | ₩17,803 | ₩17,964 | ₩17,737 | ₩17,884 | +0.45% | 1만 |
|---|
| 2026.03.26 | ₩17,750 | ₩18,037 | ₩17,750 | ₩17,957 | +1.17% | 7.4천 |
|---|
| 2026.03.25 | ₩18,237 | ₩18,237 | ₩17,870 | ₩17,937 | -1.65% | 1만 |
|---|
| 2026.03.24 | ₩18,030 | ₩18,284 | ₩17,830 | ₩18,030 | 0.00% | 1.8만 |
|---|
| 2026.03.23 | ₩17,777 | ₩18,351 | ₩17,777 | ₩18,217 | +2.48% | 1.8만 |
|---|
| 2026.03.20 | ₩18,164 | ₩18,164 | ₩17,523 | ₩17,537 | -3.45% | 7.7만 |
|---|
| 2026.03.19 | ₩17,683 | ₩18,177 | ₩17,683 | ₩18,177 | +2.79% | 1.1만 |
|---|
| 2026.03.18 | ₩17,683 | ₩17,964 | ₩17,683 | ₩17,697 | +0.08% | 2만 |
|---|
| 2026.03.17 | ₩17,957 | ₩17,957 | ₩17,657 | ₩17,737 | -1.23% | 2.4만 |
|---|
| 2026.03.16 | ₩18,368 | ₩18,368 | ₩17,723 | ₩17,870 | -2.71% | 8.1천 |
|---|
| 2026.03.13 | ₩17,837 | ₩17,837 | ₩17,582 | ₩17,790 | -0.26% | 1.7만 |
|---|
| 2026.03.12 | ₩17,683 | ₩18,057 | ₩17,617 | ₩17,683 | 0.00% | 1.9만 |
|---|
| 2026.03.11 | ₩18,084 | ₩18,190 | ₩17,777 | ₩17,843 | -1.33% | 3.6만 |
|---|
| 2026.03.10 | ₩17,990 | ₩18,351 | ₩17,697 | ₩18,097 | +0.59% | 2만 |
|---|
| 2026.03.09 | ₩17,830 | ₩18,157 | ₩17,717 | ₩18,110 | +1.57% | 1.2만 |
|---|
| 2026.03.06 | ₩18,110 | ₩18,284 | ₩17,957 | ₩18,150 | +0.22% | 2.2만 |
|---|
| 2026.03.05 | ₩18,698 | ₩18,698 | ₩18,217 | ₩18,304 | -2.11% | 3.1만 |
|---|
| 2026.03.04 | ₩18,924 | ₩18,990 | ₩18,698 | ₩18,698 | -1.20% | 9.6천 |
|---|
| 2026.03.03 | ₩18,257 | ₩18,818 | ₩18,257 | ₩18,818 | +3.07% | 1.9만 |
|---|
| 2026.03.02 | ₩18,185 | ₩18,884 | ₩17,510 | ₩18,431 | +1.35% | 4만 |
|---|
| 2026.02.27 | ₩18,684 | ₩18,744 | ₩18,017 | ₩18,017 | -3.57% | 6.4만 |
|---|
| 2026.02.26 | ₩18,804 | ₩18,818 | ₩18,618 | ₩18,738 | -0.35% | 1.1만 |
|---|
| 2026.02.25 | ₩18,738 | ₩18,938 | ₩18,618 | ₩18,858 | +0.64% | 2만 |
|---|
| 2026.02.24 | ₩18,844 | ₩18,871 | ₩18,684 | ₩18,771 | -0.39% | 1.2만 |
|---|
| 2026.02.23 | ₩18,818 | ₩18,871 | ₩18,684 | ₩18,684 | -0.71% | 3만 |
|---|
| 2026.02.20 | ₩18,764 | ₩18,884 | ₩18,698 | ₩18,831 | +0.36% | 1.5만 |
|---|
| 2026.02.19 | ₩18,684 | ₩19,218 | ₩18,684 | ₩18,804 | +0.64% | 1.4만 |
|---|
| 2026.02.18 | ₩19,118 | ₩19,118 | ₩18,751 | ₩18,791 | -1.71% | 1.4만 |
|---|
| 2026.02.17 | ₩19,191 | ₩19,285 | ₩19,151 | ₩19,178 | -0.07% | 5.3천 |
|---|
| 2026.02.13 | ₩19,025 | ₩19,205 | ₩18,951 | ₩19,031 | +0.04% | 6.9천 |
|---|
| 2026.02.12 | ₩19,031 | ₩19,151 | ₩18,724 | ₩19,071 | +0.21% | 6.9천 |
|---|
| 2026.02.11 | ₩19,071 | ₩19,098 | ₩18,858 | ₩18,871 | -1.05% | 7천 |
|---|
| 2026.02.10 | ₩19,018 | ₩19,205 | ₩19,011 | ₩19,085 | +0.35% | 1.2만 |
|---|
| 2026.02.09 | ₩18,991 | ₩19,205 | ₩18,818 | ₩18,991 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩19,054 | ₩19,245 | ₩18,965 | ₩19,098 | +0.23% | 1.9만 |
|---|
| 2026.02.05 | ₩19,151 | ₩19,231 | ₩18,931 | ₩19,125 | -0.14% | 1만 |
|---|
| 2026.02.04 | ₩19,205 | ₩19,218 | ₩18,931 | ₩19,178 | -0.14% | 1.8만 |
|---|
| 2026.02.03 | ₩18,978 | ₩19,151 | ₩18,751 | ₩19,138 | +0.84% | 8.1천 |
|---|
| 2026.02.02 | ₩18,751 | ₩19,098 | ₩18,658 | ₩19,085 | +1.78% | 1.5만 |
|---|
| 2026.01.30 | ₩18,417 | ₩18,724 | ₩18,311 | ₩18,724 | +1.67% | 1.8만 |
|---|
| 2026.01.29 | ₩18,691 | ₩18,691 | ₩18,364 | ₩18,524 | -0.89% | 1.1만 |
|---|
| 2026.01.28 | ₩18,811 | ₩18,902 | ₩18,537 | ₩18,564 | -1.31% | 1.5만 |
|---|
| 2026.01.27 | ₩18,791 | ₩19,058 | ₩18,711 | ₩18,871 | +0.43% | 1.1만 |
|---|
| 2026.01.26 | ₩18,404 | ₩18,949 | ₩18,351 | ₩18,938 | +2.90% | 1.6만 |
|---|
| 2026.01.23 | ₩18,631 | ₩18,698 | ₩18,457 | ₩18,457 | -0.93% | 7천 |
|---|
| 2026.01.22 | ₩19,151 | ₩19,218 | ₩18,764 | ₩18,884 | -1.39% | 9.4천 |
|---|
| 2026.01.21 | ₩18,698 | ₩19,138 | ₩18,698 | ₩19,098 | +2.14% | 1.3만 |
|---|
| 2026.01.20 | ₩18,471 | ₩18,684 | ₩18,311 | ₩18,377 | -0.51% | 2만 |
|---|
| 2026.01.16 | ₩18,751 | ₩19,018 | ₩18,497 | ₩18,764 | +0.07% | 9.4천 |
|---|
| 2026.01.15 | ₩19,098 | ₩19,098 | ₩18,501 | ₩18,684 | -2.17% | 1.2만 |
|---|
| 2026.01.14 | ₩18,537 | ₩18,751 | ₩18,471 | ₩18,724 | +1.01% | 6.6천 |
|---|
| 2026.01.13 | ₩18,511 | ₩18,511 | ₩18,471 | ₩18,497 | -0.07% | 2.5천 |
|---|
| 2026.01.12 | ₩18,457 | ₩18,804 | ₩18,457 | ₩18,691 | +1.27% | 4.9천 |
|---|
| 2026.01.09 | ₩18,774 | ₩18,938 | ₩18,618 | ₩18,858 | +0.45% | 1.4만 |
|---|
| 2026.01.08 | ₩18,351 | ₩18,884 | ₩18,351 | ₩18,631 | +1.53% | 1.2만 |
|---|
| 2026.01.07 | ₩18,684 | ₩18,684 | ₩18,351 | ₩18,364 | -1.71% | 1.1만 |
|---|
| 2026.01.06 | ₩18,671 | ₩18,698 | ₩18,591 | ₩18,631 | -0.21% | 1.3만 |
|---|
| 2026.01.05 | ₩18,764 | ₩18,991 | ₩18,764 | ₩18,764 | 0.00% | 3.9천 |
|---|
| 2026.01.02 | ₩18,698 | ₩18,698 | ₩18,497 | ₩18,698 | 0.00% | 7.8천 |
|---|
| 2025.12.31 | ₩18,831 | ₩18,831 | ₩18,644 | ₩18,738 | -0.50% | 8.5천 |
|---|
| 2025.12.30 | ₩18,965 | ₩19,045 | ₩18,624 | ₩18,818 | -0.77% | 1.3만 |
|---|
| 2025.12.29 | ₩19,058 | ₩19,058 | ₩18,871 | ₩18,898 | -0.84% | 5.1천 |
|---|
| 2025.12.26 | ₩18,591 | ₩18,858 | ₩18,524 | ₩18,858 | +1.44% | 1.3만 |
|---|
| 2025.12.24 | ₩18,658 | ₩18,738 | ₩18,591 | ₩18,658 | 0.00% | 5.9천 |
|---|
| 2025.12.23 | ₩18,644 | ₩18,728 | ₩18,604 | ₩18,671 | +0.14% | 7천 |
|---|
| 2025.12.22 | ₩19,325 | ₩19,325 | ₩18,778 | ₩18,818 | -2.62% | 2.1만 |
|---|
| 2025.12.19 | ₩19,205 | ₩19,352 | ₩18,698 | ₩19,352 | +0.76% | 9.8만 |
|---|
| 2025.12.18 | ₩19,285 | ₩19,378 | ₩19,005 | ₩19,205 | -0.42% | 2.7만 |
|---|
| 2025.12.17 | ₩19,191 | ₩19,245 | ₩19,058 | ₩19,245 | +0.28% | 1.9만 |
|---|
| 2025.12.16 | ₩18,871 | ₩19,205 | ₩18,824 | ₩19,205 | +1.77% | 1.8만 |
|---|
| 2025.12.15 | ₩18,951 | ₩19,138 | ₩18,751 | ₩19,031 | +0.42% | 2.5만 |
|---|
| 2025.12.12 | ₩18,778 | ₩19,071 | ₩18,293 | ₩18,738 | -0.21% | 5.8만 |
|---|
| 2025.12.11 | ₩18,804 | ₩19,125 | ₩18,551 | ₩18,831 | +0.14% | 3.9만 |
|---|
| 2025.12.10 | ₩18,618 | ₩18,951 | ₩18,564 | ₩18,724 | +0.57% | 2.9만 |
|---|
| 2025.12.09 | ₩18,257 | ₩18,471 | ₩17,870 | ₩18,471 | +1.17% | 1.3만 |
|---|
| 2025.12.08 | ₩18,190 | ₩18,190 | ₩18,017 | ₩18,110 | -0.44% | 8.7천 |
|---|
| 2025.12.05 | ₩18,658 | ₩18,658 | ₩17,910 | ₩18,190 | -2.50% | 1.3만 |
|---|
| 2025.12.04 | ₩18,778 | ₩18,791 | ₩17,498 | ₩18,711 | -0.36% | 2만 |
|---|
| 2025.12.03 | ₩18,658 | ₩18,911 | ₩18,364 | ₩18,898 | +1.29% | 2.8만 |
|---|
| 2025.12.02 | ₩18,284 | ₩18,351 | ₩17,924 | ₩18,077 | -1.13% | 9.1천 |
|---|
| 2025.12.01 | ₩18,524 | ₩18,684 | ₩18,224 | ₩18,230 | -1.59% | 1.1만 |
|---|
| 2025.11.28 | ₩18,324 | ₩18,497 | ₩18,037 | ₩18,377 | +0.29% | 2.1만 |
|---|
| 2025.11.26 | ₩18,190 | ₩18,351 | ₩18,077 | ₩18,110 | -0.44% | 1.5만 |
|---|
| 2025.11.25 | ₩18,284 | ₩18,524 | ₩18,204 | ₩18,351 | +0.36% | 1.2만 |
|---|
| 2025.11.24 | ₩18,317 | ₩18,317 | ₩17,757 | ₩17,890 | -2.33% | 8.3천 |
|---|
| 2025.11.21 | ₩17,230 | ₩17,857 | ₩17,230 | ₩17,857 | +3.64% | 3.3만 |
|---|
| 2025.11.20 | ₩17,537 | ₩17,683 | ₩17,216 | ₩17,243 | -1.67% | 3.5만 |
|---|
| 2025.11.19 | ₩17,537 | ₩17,537 | ₩17,376 | ₩17,390 | -0.84% | 1.1만 |
|---|
| 2025.11.18 | ₩17,443 | ₩17,575 | ₩17,356 | ₩17,523 | +0.46% | 1.3만 |
|---|
| 2025.11.17 | ₩17,683 | ₩17,683 | ₩17,230 | ₩17,376 | -1.74% | 2만 |
|---|
| 2025.11.14 | ₩17,603 | ₩18,017 | ₩17,563 | ₩17,590 | -0.08% | 2.3만 |
|---|
| 2025.11.13 | ₩17,657 | ₩17,830 | ₩17,510 | ₩17,603 | -0.30% | 2.4만 |
|---|
| 2025.11.12 | ₩17,043 | ₩17,964 | ₩17,043 | ₩17,617 | +3.37% | 5.1만 |
|---|
| 2025.11.11 | ₩17,483 | ₩18,537 | ₩17,483 | ₩18,110 | +3.59% | 1.5만 |
|---|
| 2025.11.10 | ₩18,150 | ₩18,477 | ₩17,550 | ₩17,550 | -3.31% | 1.8만 |
|---|
| 2025.11.07 | ₩17,683 | ₩18,017 | ₩17,443 | ₩18,004 | +1.81% | 1.8만 |
|---|
| 2025.11.06 | ₩17,516 | ₩17,682 | ₩17,416 | ₩17,430 | -0.50% | 1.4만 |
|---|
| 2025.11.05 | ₩17,603 | ₩18,017 | ₩17,456 | ₩17,617 | +0.08% | 2.7만 |
|---|
| 2025.11.04 | ₩17,750 | ₩17,937 | ₩17,390 | ₩17,390 | -2.03% | 2.4만 |
|---|
| 2025.11.03 | ₩17,857 | ₩17,857 | ₩17,416 | ₩17,703 | -0.86% | 1.9만 |
|---|
| 2025.10.31 | ₩17,697 | ₩17,984 | ₩17,683 | ₩17,790 | +0.53% | 1.7만 |
|---|
| 2025.10.30 | ₩17,710 | ₩17,897 | ₩17,537 | ₩17,897 | +1.06% | 2만 |
|---|
| 2025.10.29 | ₩17,643 | ₩17,837 | ₩17,643 | ₩17,710 | +0.38% | 1.6만 |
|---|
| 2025.10.28 | ₩18,017 | ₩18,054 | ₩17,643 | ₩17,643 | -2.07% | 1.9만 |
|---|
| 2025.10.27 | ₩17,843 | ₩18,397 | ₩17,683 | ₩17,737 | -0.60% | 7.9천 |
|---|
| 2025.10.24 | ₩18,396 | ₩18,872 | ₩17,630 | ₩17,857 | -2.93% | 7.5천 |
|---|
| 2025.10.23 | ₩18,758 | ₩18,758 | ₩17,843 | ₩17,843 | -4.87% | 8천 |
|---|
| 2025.10.22 | ₩18,497 | ₩18,811 | ₩18,331 | ₩18,804 | +1.66% | 7.6천 |
|---|
| 2025.10.21 | ₩18,484 | ₩18,751 | ₩18,230 | ₩18,230 | -1.37% | 1.1만 |
|---|
| 2025.10.20 | ₩18,798 | ₩19,077 | ₩18,284 | ₩18,551 | -1.31% | 5천 |
|---|
| 2025.10.17 | ₩17,590 | ₩18,711 | ₩17,590 | ₩18,324 | +4.17% | 2.7만 |
|---|
| 2025.10.16 | ₩17,964 | ₩18,524 | ₩17,350 | ₩17,630 | -1.86% | 8.4천 |
|---|
| 2025.10.15 | ₩18,965 | ₩19,218 | ₩18,591 | ₩18,591 | -1.97% | 5.1천 |
|---|
| 2025.10.14 | ₩18,551 | ₩19,205 | ₩18,497 | ₩19,205 | +3.53% | 8.5천 |
|---|
| 2025.10.13 | ₩18,417 | ₩18,577 | ₩18,084 | ₩18,497 | +0.43% | 9.5천 |
|---|
| 2025.10.10 | ₩18,711 | ₩19,285 | ₩18,150 | ₩18,150 | -3.00% | 1.5만 |
|---|