Comparing Back to the side-by-side chart ↗
Renta 4 Banco S.A (R4.MC) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 19.20 | 19.75 | 19.20 | 19.30 | -1.03% | 6,270 |
| 2026-10-15 | 19.50 | 19.50 | 19.50 | 19.50 | +0.00% | 51 |
| 2026-10-14 | 19.70 | 19.70 | 19.40 | 19.50 | +0.00% | 143 |
| 2026-10-13 | 19.40 | 19.60 | 19.40 | 19.50 | +0.00% | 1,178 |
| 2026-10-12 | 19.75 | 19.75 | 19.40 | 19.50 | +0.00% | 188 |
| 2026-10-09 | 19.60 | 19.65 | 19.50 | 19.50 | +0.00% | 372 |
| 2026-10-08 | 19.50 | 19.60 | 19.50 | 19.50 | +0.00% | 4,029 |
| 2026-10-07 | 19.65 | 19.65 | 19.50 | 19.50 | +0.00% | 244 |
| 2026-10-06 | 19.40 | 19.50 | 19.30 | 19.50 | +0.52% | 1,193 |
| 2026-10-05 | 19.30 | 19.40 | 19.30 | 19.40 | +0.00% | 253 |
| 2026-10-02 | 19.45 | 19.70 | 19.30 | 19.40 | -1.02% | 2,274 |
| 2026-10-01 | 19.40 | 19.75 | 19.40 | 19.60 | +0.00% | 233 |
| 2026-09-30 | 19.35 | 19.70 | 19.30 | 19.60 | +0.00% | 1,885 |
| 2026-09-29 | 19.30 | 19.60 | 19.30 | 19.60 | +0.26% | 724 |
| 2026-09-28 | 19.55 | 19.55 | 19.40 | 19.55 | +0.00% | 384 |
| 2026-09-25 | 19.40 | 19.55 | 19.40 | 19.55 | +0.00% | 174 |
| 2026-09-24 | 19.30 | 19.55 | 19.30 | 19.55 | +0.77% | 659 |
| 2026-09-23 | 19.35 | 19.40 | 19.35 | 19.40 | +0.00% | 45 |
| 2026-09-22 | 19.20 | 19.60 | 19.20 | 19.40 | -0.26% | 3,181 |
| 2026-09-21 | 19.20 | 19.45 | 19.20 | 19.45 | +1.30% | 639 |
| 2026-09-18 | 19.50 | 19.50 | 19.20 | 19.20 | -1.29% | 791 |
| 2026-09-17 | 19.50 | 19.50 | 19.35 | 19.45 | +0.00% | 58 |
| 2026-09-16 | 19.30 | 19.50 | 19.30 | 19.45 | +0.26% | 1,277 |
| 2026-09-15 | 19.40 | 19.50 | 19.20 | 19.40 | +0.00% | 666 |
| 2026-09-14 | 19.20 | 19.40 | 19.20 | 19.40 | +0.52% | 1,083 |
| 2026-09-11 | 19.25 | 19.40 | 19.25 | 19.30 | +0.00% | 351 |
| 2026-09-10 | 19.50 | 19.55 | 19.25 | 19.30 | +0.00% | 343 |
| 2026-09-09 | 19.30 | 19.55 | 19.25 | 19.30 | -0.26% | 966 |
| 2026-09-08 | 19.25 | 19.50 | 19.25 | 19.35 | +0.00% | 208 |
| 2026-09-07 | 19.20 | 19.55 | 19.20 | 19.35 | +0.78% | 1,687 |
| 2026-09-04 | 19.20 | 19.20 | 19.20 | 19.20 | +0.00% | 103 |
| 2026-09-03 | 19.25 | 19.35 | 19.20 | 19.20 | -1.03% | 2,780 |
| 2026-09-02 | 19.30 | 19.40 | 19.25 | 19.40 | +0.00% | 64 |
| 2026-09-01 | 19.40 | 19.40 | 19.30 | 19.40 | +0.00% | 1,409 |
| 2026-08-31 | 19.40 | 19.40 | 19.30 | 19.40 | +1.31% | 1,330 |
| 2026-08-28 | 19.15 | 19.35 | 19.15 | 19.15 | -0.78% | 1,468 |
| 2026-08-27 | 19.15 | 19.35 | 19.15 | 19.30 | +0.00% | 324 |
| 2026-08-26 | 19.30 | 19.45 | 19.20 | 19.30 | -0.52% | 5,493 |
| 2026-08-25 | 19.30 | 19.60 | 19.30 | 19.40 | +0.00% | 140 |
| 2026-08-24 | 19.40 | 19.60 | 19.30 | 19.40 | +0.00% | 335 |
| 2026-08-21 | 19.40 | 19.60 | 19.30 | 19.40 | -1.02% | 604 |
| 2026-08-20 | 19.40 | 19.60 | 19.40 | 19.60 | +0.00% | 59 |
| 2026-08-19 | 19.60 | 19.60 | 19.40 | 19.60 | +0.00% | 352 |
| 2026-08-18 | 19.40 | 19.60 | 19.40 | 19.60 | +0.00% | 199 |
| 2026-08-17 | 19.60 | 19.70 | 19.40 | 19.60 | +0.51% | 518 |
| 2026-08-14 | 19.70 | 19.70 | 19.40 | 19.50 | -0.51% | 1,282 |
| 2026-08-13 | 19.70 | 19.70 | 19.50 | 19.60 | +0.00% | 101 |
| 2026-08-12 | 19.40 | 19.60 | 19.40 | 19.60 | +0.26% | 2,724 |
| 2026-08-11 | 19.55 | 19.55 | 19.40 | 19.55 | +0.00% | 211 |
| 2026-08-10 | 19.40 | 19.70 | 19.40 | 19.55 | +0.26% | 1,938 |
| 2026-08-07 | 19.25 | 19.50 | 19.25 | 19.50 | +1.30% | 3,509 |
| 2026-08-06 | 19.50 | 19.50 | 19.25 | 19.25 | -0.77% | 13,576 |
| 2026-08-05 | 19.40 | 19.45 | 19.35 | 19.40 | -0.26% | 2,945 |
| 2026-08-04 | 19.40 | 19.45 | 19.35 | 19.45 | +0.00% | 1,830 |
| 2026-08-03 | 19.35 | 19.45 | 19.35 | 19.45 | +0.00% | 45 |
| 2026-07-31 | 19.20 | 19.45 | 19.20 | 19.45 | +0.00% | 80 |
| 2026-07-30 | 19.20 | 19.45 | 19.20 | 19.45 | +0.00% | 293 |
| 2026-07-29 | 19.50 | 19.50 | 19.20 | 19.45 | +0.52% | 2,941 |
| 2026-07-28 | 19.10 | 19.40 | 19.00 | 19.35 | -0.26% | 1,945 |
| 2026-07-27 | 19.10 | 19.40 | 19.10 | 19.40 | +1.57% | 2,326 |
| 2026-07-24 | 19.00 | 19.10 | 19.00 | 19.10 | +0.00% | 449 |
| 2026-07-23 | 19.10 | 19.10 | 19.05 | 19.10 | +0.00% | 312 |
| 2026-07-22 | 19.00 | 19.10 | 19.00 | 19.10 | +0.53% | 6,906 |
| 2026-07-21 | 19.00 | 19.00 | 19.00 | 19.00 | +0.00% | 94 |
| 2026-07-20 | 19.15 | 19.20 | 19.00 | 19.00 | -0.78% | 4,015 |
| 2026-07-17 | 19.15 | 19.15 | 19.10 | 19.15 | +0.00% | 2,663 |
| 2026-07-16 | 19.15 | 19.15 | 19.10 | 19.15 | +0.00% | 3,112 |
| 2026-07-15 | 19.10 | 19.15 | 19.10 | 19.15 | +0.79% | 2,335 |
| 2026-07-14 | 19.00 | 19.00 | 18.80 | 19.00 | +0.26% | 130,103 |
| 2026-07-13 | 18.75 | 19.00 | 18.75 | 18.95 | +0.00% | 348 |
| 2026-07-10 | 18.95 | 19.00 | 18.70 | 18.95 | +1.07% | 985 |
| 2026-07-09 | 18.80 | 18.95 | 18.70 | 18.75 | -0.53% | 1,165 |
| 2026-07-08 | 18.85 | 18.95 | 18.75 | 18.85 | +0.00% | 681 |
| 2026-07-07 | 18.90 | 19.00 | 18.85 | 18.85 | +0.00% | 1,219 |
| 2026-07-06 | 19.00 | 19.00 | 18.85 | 18.85 | -0.79% | 1,436 |
| 2026-07-03 | 19.00 | 19.15 | 19.00 | 19.00 | -0.78% | 700 |
| 2026-07-02 | 18.85 | 19.15 | 18.85 | 19.15 | +0.00% | 496 |
| 2026-07-01 | 18.85 | 19.15 | 18.85 | 19.15 | +0.26% | 1,343 |
| 2026-06-30 | 19.00 | 19.10 | 19.00 | 19.10 | +0.00% | 1,176 |
| 2026-06-29 | 19.00 | 19.10 | 19.00 | 19.10 | +0.00% | 244 |
| 2026-06-26 | 19.05 | 19.10 | 18.95 | 19.10 | +0.00% | 2,933 |
| 2026-06-25 | 19.00 | 19.10 | 19.00 | 19.10 | +1.06% | 653 |
| 2026-06-24 | 19.00 | 19.10 | 18.90 | 18.90 | +0.00% | 54,111 |
| 2026-06-23 | 19.10 | 19.10 | 18.10 | 18.90 | -1.05% | 6,074 |
| 2026-06-22 | 19.10 | 19.10 | 19.10 | 19.10 | +0.00% | 97 |
| 2026-06-19 | 19.15 | 19.15 | 19.10 | 19.10 | +0.53% | 819 |
| 2026-06-18 | 18.85 | 19.15 | 18.85 | 19.00 | +0.00% | 192 |
| 2026-06-17 | 19.05 | 19.15 | 18.85 | 19.00 | -0.52% | 3,772 |
| 2026-06-16 | 19.00 | 19.10 | 18.90 | 19.10 | +0.00% | 160 |
| 2026-06-15 | 19.00 | 19.10 | 19.00 | 19.10 | +0.00% | 1,172 |
| 2026-06-12 | 19.00 | 19.10 | 19.00 | 19.10 | +1.06% | 585 |
| 2026-06-11 | 19.00 | 19.10 | 18.90 | 18.90 | +0.00% | 184 |
| 2026-06-10 | 18.90 | 19.10 | 18.90 | 18.90 | -0.79% | 512 |
| 2026-06-09 | 18.95 | 19.10 | 18.95 | 19.05 | -0.52% | 1,173 |
| 2026-06-08 | 19.15 | 19.15 | 18.95 | 19.15 | +0.00% | 528 |
| 2026-06-05 | 18.90 | 19.15 | 18.90 | 19.15 | +0.00% | 325 |
| 2026-06-04 | 18.85 | 19.20 | 18.85 | 19.15 | +0.00% | 141 |
| 2026-06-03 | 18.85 | 19.20 | 18.85 | 19.15 | +0.00% | 381 |
| 2026-06-02 | 19.15 | 19.20 | 18.85 | 19.15 | +0.00% | 449 |
| 2026-06-01 | 19.10 | 19.30 | 18.85 | 19.15 | +0.79% | 4,787 |
| 2026-05-29 | 18.90 | 19.00 | 18.80 | 19.00 | +0.26% | 6,107 |
| 2026-05-28 | 18.95 | 18.95 | 18.90 | 18.95 | -0.26% | 582 |
| 2026-05-27 | 19.10 | 19.10 | 18.95 | 19.00 | +0.00% | 2,086 |
| 2026-05-26 | 19.00 | 19.10 | 18.95 | 19.00 | -0.52% | 1,378 |
| 2026-05-25 | 19.00 | 19.10 | 19.00 | 19.10 | +0.00% | 296 |
| 2026-05-22 | 19.05 | 19.10 | 19.00 | 19.10 | +0.26% | 2,346 |
| 2026-05-21 | 19.00 | 19.05 | 19.00 | 19.05 | +0.00% | 1,399 |
| 2026-05-20 | 19.00 | 19.05 | 19.00 | 19.05 | +0.26% | 700 |
| 2026-05-19 | 19.15 | 19.15 | 19.00 | 19.00 | -0.52% | 1,969 |
| 2026-05-18 | 19.15 | 19.15 | 19.00 | 19.10 | +0.00% | 591 |
| 2026-05-15 | 19.10 | 19.10 | 19.00 | 19.10 | +0.00% | 245 |
| 2026-05-14 | 19.10 | 19.15 | 19.10 | 19.10 | +0.53% | 1,053 |
| 2026-05-13 | 19.25 | 19.25 | 19.00 | 19.00 | +0.00% | 1,903 |
| 2026-05-12 | 19.10 | 19.20 | 19.00 | 19.00 | -0.78% | 1,645 |
| 2026-05-11 | 19.10 | 19.15 | 19.05 | 19.15 | +0.26% | 1,008 |
| 2026-05-08 | 19.10 | 19.25 | 19.05 | 19.10 | +0.00% | 660 |
| 2026-05-07 | 19.15 | 19.15 | 19.10 | 19.10 | -0.52% | 816 |
| 2026-05-06 | 19.20 | 19.30 | 19.10 | 19.20 | +0.00% | 1,450 |
| 2026-05-05 | 19.40 | 19.40 | 19.10 | 19.20 | +0.52% | 1,319 |
| 2026-05-04 | 19.25 | 19.40 | 19.05 | 19.10 | -1.55% | 2,345 |
| 2026-04-30 | 19.20 | 19.40 | 19.20 | 19.40 | +0.00% | 4,081 |
| 2026-04-29 | 19.50 | 19.50 | 19.20 | 19.40 | +1.57% | 1,485 |
| 2026-04-28 | 19.40 | 19.40 | 19.10 | 19.10 | +0.00% | 464 |
| 2026-04-27 | 19.20 | 19.40 | 19.10 | 19.10 | -0.52% | 3,223 |
| 2026-04-24 | 19.10 | 19.50 | 19.10 | 19.20 | +0.00% | 236 |
| 2026-04-23 | 19.40 | 19.40 | 19.10 | 19.20 | +0.00% | 405 |
| 2026-04-22 | 19.30 | 19.40 | 19.20 | 19.20 | -0.26% | 1,472 |
| 2026-04-21 | 19.75 | 19.75 | 19.25 | 19.25 | +0.00% | 12,720 |
| 2026-04-20 | 19.20 | 19.60 | 19.20 | 19.25 | +0.26% | 578 |
| 2026-04-17 | 19.20 | 19.70 | 19.20 | 19.20 | -1.54% | 1,492 |
| 2026-04-16 | 19.50 | 19.50 | 19.20 | 19.50 | +1.04% | 41,768 |
| 2026-04-15 | 19.20 | 19.65 | 19.10 | 19.30 | +0.52% | 1,119 |
| 2026-04-14 | 19.20 | 19.20 | 19.10 | 19.20 | +0.26% | 632 |
| 2026-04-13 | 19.15 | 19.25 | 19.10 | 19.15 | -3.28% | 2,059 |
| 2026-04-10 | 19.80 | 19.80 | 19.20 | 19.80 | +1.80% | 587 |
| 2026-04-09 | 19.45 | 19.75 | 19.45 | 19.45 | +1.04% | 2,861 |
| 2026-04-08 | 19.55 | 19.55 | 19.10 | 19.25 | +0.00% | 407 |
| 2026-04-07 | 19.05 | 19.80 | 19.05 | 19.25 | -3.27% | 2,944 |
| 2026-04-02 | 19.10 | 19.90 | 19.10 | 19.90 | +0.00% | 75 |
| 2026-04-01 | 20.00 | 20.00 | 18.80 | 19.90 | +2.05% | 2,587 |
| 2026-03-31 | 19.00 | 20.00 | 19.00 | 19.50 | +2.63% | 1,757 |
| 2026-03-30 | 18.60 | 19.50 | 18.60 | 19.00 | -1.04% | 2,741 |
| 2026-03-27 | 18.90 | 19.20 | 18.60 | 19.20 | +1.59% | 1,427 |
| 2026-03-26 | 18.90 | 19.00 | 18.70 | 18.90 | +1.07% | 1,023 |
| 2026-03-25 | 18.50 | 18.90 | 18.50 | 18.70 | +1.08% | 2,172 |
| 2026-03-24 | 18.90 | 18.90 | 18.50 | 18.50 | -0.54% | 6,974 |
| 2026-03-23 | 18.60 | 18.60 | 18.50 | 18.60 | +0.00% | 2,379 |
| 2026-03-20 | 18.50 | 18.60 | 18.50 | 18.60 | +0.00% | 243 |
| 2026-03-19 | 18.60 | 18.90 | 18.60 | 18.60 | -1.06% | 1,702 |
| 2026-03-18 | 19.00 | 19.00 | 18.60 | 18.80 | +0.00% | 146 |
| 2026-03-17 | 18.80 | 19.00 | 18.80 | 18.80 | +0.00% | 272 |
| 2026-03-16 | 18.50 | 19.00 | 18.50 | 18.80 | -1.05% | 1,565 |
| 2026-03-13 | 19.40 | 19.50 | 18.90 | 19.00 | -0.52% | 752 |
| 2026-03-12 | 18.80 | 19.40 | 18.80 | 19.10 | -1.55% | 1,754 |
| 2026-03-11 | 19.10 | 19.40 | 19.00 | 19.40 | +2.11% | 577 |
| 2026-03-10 | 18.60 | 19.10 | 18.60 | 19.00 | +1.60% | 1,970 |
| 2026-03-09 | 18.50 | 19.00 | 18.50 | 18.70 | -1.58% | 912 |
| 2026-03-06 | 19.00 | 19.20 | 19.00 | 19.00 | -1.04% | 1,194 |
| 2026-03-05 | 19.10 | 19.20 | 19.10 | 19.20 | +2.13% | 693 |
| 2026-03-04 | 18.50 | 19.00 | 17.70 | 18.80 | +1.62% | 56,482 |
| 2026-03-03 | 18.60 | 18.90 | 18.40 | 18.50 | -2.63% | 3,222 |
| 2026-03-02 | 19.40 | 19.40 | 18.60 | 19.00 | -2.06% | 4,154 |
| 2026-02-27 | 19.40 | 19.40 | 19.00 | 19.40 | +0.00% | 709 |
| 2026-02-26 | 19.40 | 19.40 | 19.00 | 19.40 | +0.00% | 355 |
| 2026-02-25 | 19.40 | 19.40 | 19.10 | 19.40 | +0.52% | 646 |
| 2026-02-24 | 19.30 | 19.30 | 19.10 | 19.30 | +0.00% | 98 |
| 2026-02-23 | 19.00 | 19.30 | 19.00 | 19.30 | +1.58% | 2,014 |
| 2026-02-20 | 19.00 | 19.30 | 19.00 | 19.00 | -1.04% | 1,570 |
| 2026-02-19 | 19.20 | 19.20 | 19.20 | 19.20 | +0.00% | 220 |
| 2026-02-18 | 19.20 | 19.20 | 19.10 | 19.20 | +0.52% | 770 |
| 2026-02-17 | 18.90 | 19.10 | 18.90 | 19.10 | +0.53% | 953 |
| 2026-02-16 | 19.20 | 19.20 | 19.00 | 19.00 | +0.00% | 680 |
| 2026-02-13 | 18.80 | 19.00 | 18.80 | 19.00 | +0.00% | 1,579 |
| 2026-02-12 | 18.80 | 19.20 | 18.80 | 19.00 | +1.06% | 1,054 |
| 2026-02-11 | 18.80 | 19.00 | 18.80 | 18.80 | -1.05% | 3,027 |
| 2026-02-10 | 18.90 | 19.00 | 18.80 | 19.00 | -1.04% | 1,617 |
| 2026-02-09 | 18.90 | 19.30 | 18.90 | 19.20 | +1.05% | 773 |
| 2026-02-06 | 19.00 | 19.30 | 19.00 | 19.00 | +0.00% | 234 |
| 2026-02-05 | 19.00 | 19.30 | 19.00 | 19.00 | -0.52% | 710 |
| 2026-02-04 | 19.30 | 19.40 | 19.00 | 19.10 | -1.04% | 13,524 |
| 2026-02-03 | 19.30 | 19.40 | 18.90 | 19.30 | +1.58% | 1,124 |
| 2026-02-02 | 18.90 | 19.20 | 18.90 | 19.00 | +0.53% | 4,792 |
| 2026-01-30 | 18.30 | 19.00 | 18.30 | 18.90 | +3.28% | 4,845 |
| 2026-01-29 | 18.00 | 18.40 | 18.00 | 18.30 | +1.10% | 2,461 |
| 2026-01-28 | 18.20 | 18.30 | 18.00 | 18.10 | +0.00% | 1,653 |
| 2026-01-27 | 18.20 | 18.20 | 18.10 | 18.10 | -0.55% | 2,588 |
| 2026-01-26 | 18.00 | 18.40 | 17.80 | 18.20 | +0.00% | 1,594 |
| 2026-01-23 | 18.50 | 18.50 | 18.20 | 18.20 | +0.00% | 179 |
| 2026-01-22 | 18.50 | 18.60 | 18.00 | 18.20 | -0.55% | 1,468 |
| 2026-01-21 | 19.00 | 19.00 | 18.00 | 18.30 | -3.68% | 6,545 |
| 2026-01-20 | 19.40 | 19.40 | 18.30 | 19.00 | +0.00% | 3,191 |
| 2026-01-19 | 19.30 | 19.30 | 18.90 | 19.00 | -1.04% | 4,170 |
| 2026-01-16 | 19.20 | 19.30 | 19.20 | 19.20 | +0.00% | 823 |
| 2026-01-15 | 19.10 | 19.50 | 19.00 | 19.20 | +0.00% | 4,309 |
| 2026-01-14 | 19.60 | 19.60 | 19.10 | 19.20 | -1.03% | 2,492 |
| 2026-01-13 | 19.60 | 19.60 | 19.30 | 19.40 | +0.00% | 197 |
| 2026-01-12 | 19.40 | 19.40 | 19.30 | 19.40 | +0.00% | 8,084 |
| 2026-01-09 | 19.50 | 19.70 | 19.40 | 19.40 | -1.02% | 832 |
| 2026-01-08 | 19.30 | 19.70 | 19.30 | 19.60 | +0.00% | 398 |
| 2026-01-07 | 20.00 | 20.00 | 19.50 | 19.60 | -0.51% | 1,320 |
| 2026-01-06 | 20.00 | 20.00 | 19.60 | 19.70 | -1.01% | 505 |
| 2026-01-05 | 19.90 | 20.00 | 19.70 | 19.90 | +0.51% | 3,080 |
| 2026-01-02 | 19.70 | 19.90 | 19.60 | 19.80 | -1.98% | 1,739 |
| 2025-12-31 | 18.80 | 20.40 | 18.80 | 20.20 | +7.45% | 11,475 |
| 2025-12-30 | 18.70 | 18.90 | 18.30 | 18.80 | +0.53% | 13,737 |
| 2025-12-29 | 18.50 | 18.70 | 18.50 | 18.70 | +0.00% | 2,786 |
| 2025-12-23 | 18.50 | 18.70 | 18.50 | 18.70 | -0.53% | 7,263 |
| 2025-12-22 | 18.50 | 18.90 | 18.50 | 18.80 | +0.53% | 678 |
| 2025-12-19 | 18.90 | 18.90 | 18.50 | 18.70 | +0.54% | 14,872 |
| 2025-12-18 | 18.90 | 18.90 | 18.60 | 18.60 | -0.53% | 722 |
| 2025-12-17 | 18.50 | 18.90 | 18.40 | 18.70 | +1.08% | 2,271 |
| 2025-12-16 | 18.50 | 18.60 | 18.20 | 18.50 | +0.54% | 9,666 |
| 2025-12-15 | 18.80 | 18.80 | 18.40 | 18.40 | +0.00% | 3,687 |
| 2025-12-12 | 18.90 | 18.90 | 18.20 | 18.40 | -2.65% | 38,521 |
| 2025-12-11 | 18.90 | 18.90 | 18.70 | 18.90 | -0.53% | 504 |
| 2025-12-10 | 18.70 | 19.00 | 18.70 | 19.00 | +0.00% | 448 |
| 2025-12-09 | 18.80 | 19.10 | 18.80 | 19.00 | -0.52% | 1,358 |
| 2025-12-08 | 18.80 | 19.10 | 18.80 | 19.10 | +0.00% | 106 |
| 2025-12-05 | 19.00 | 19.10 | 19.00 | 19.10 | +0.53% | 831 |
| 2025-12-04 | 18.80 | 19.10 | 18.80 | 19.00 | -0.52% | 5,056 |
| 2025-12-03 | 18.90 | 19.10 | 18.90 | 19.10 | +0.00% | 323 |
| 2025-12-02 | 18.90 | 19.20 | 18.90 | 19.10 | +1.06% | 1,592 |
| 2025-12-01 | 19.20 | 19.20 | 18.90 | 18.90 | -1.56% | 2,792 |
| 2025-11-28 | 19.10 | 19.20 | 19.10 | 19.20 | +0.00% | 926 |
| 2025-11-27 | 18.90 | 19.20 | 18.90 | 19.20 | +1.59% | 3,108 |
| 2025-11-26 | 19.20 | 19.20 | 18.90 | 18.90 | -1.56% | 2,362 |
| 2025-11-25 | 19.20 | 19.20 | 19.00 | 19.20 | +0.00% | 143 |
| 2025-11-24 | 19.00 | 19.20 | 19.00 | 19.20 | +1.05% | 1,257 |
| 2025-11-21 | 19.00 | 19.40 | 19.00 | 19.00 | -0.52% | 13,091 |
| 2025-11-20 | 19.10 | 19.10 | 19.00 | 19.10 | +0.53% | 2,230 |
| 2025-11-19 | 19.00 | 19.20 | 19.00 | 19.00 | -0.52% | 2,385 |
| 2025-11-18 | 19.10 | 19.10 | 19.00 | 19.10 | +0.00% | 372 |
| 2025-11-17 | 19.30 | 19.30 | 18.80 | 19.10 | -0.52% | 2,405 |
| 2025-11-14 | 19.30 | 19.30 | 19.10 | 19.20 | -0.52% | 16,821 |
| 2025-11-13 | 19.00 | 19.30 | 19.00 | 19.30 | +0.52% | 3,055 |
| 2025-11-12 | 19.10 | 19.30 | 19.00 | 19.20 | -0.52% | 618 |
| 2025-11-11 | 19.30 | 19.30 | 19.00 | 19.30 | +1.05% | 4,218 |
| 2025-11-10 | 19.40 | 19.40 | 19.00 | 19.10 | -1.55% | 2,081 |
| 2025-11-07 | 19.40 | 19.50 | 19.10 | 19.40 | +0.00% | 1,474 |
| 2025-11-06 | 19.40 | 19.40 | 19.00 | 19.40 | +0.52% | 1,027 |
| 2025-11-05 | 19.00 | 19.40 | 19.00 | 19.30 | +1.05% | 2,352 |
| 2025-11-04 | 19.20 | 19.50 | 19.10 | 19.10 | -1.55% | 1,484 |
| 2025-11-03 | 19.90 | 19.90 | 18.70 | 19.40 | -1.52% | 4,350 |
| 2025-10-31 | 19.70 | 19.70 | 19.70 | 19.70 | +0.00% | 2,832 |
| 2025-10-30 | 19.80 | 19.80 | 19.60 | 19.70 | -0.51% | 3,342 |
| 2025-10-29 | 19.40 | 19.80 | 19.40 | 19.80 | +1.54% | 35,292 |
| 2025-10-28 | 19.60 | 19.60 | 19.30 | 19.50 | +0.52% | 2,227 |
| 2025-10-27 | 19.50 | 19.50 | 19.30 | 19.40 | +0.00% | 1,020 |
| 2025-10-24 | 19.50 | 19.50 | 19.20 | 19.40 | +0.00% | 109 |
| 2025-10-23 | 19.50 | 19.50 | 19.20 | 19.40 | +0.00% | 293 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 7월 (+7.07%). 가장 약한 달: 4월 (-1.26%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Renta 4 Banco S.A (R4.MC)의 최근 종가는 얼마입니까?
2026-10-16 기준 19.30. Closelook 데이터 레이크의 일별 가격 기록 기준.
R4.MC의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 20.40, 최저 17.70 (2026-10-16 기준).
Renta 4 Banco S.A이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 R4.MC의 가장 강한 달은 7월(평균 +7.07%), 가장 약한 달은 4월(평균 -1.26%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 457개로 계산.