Republic Bancorp Inc (RBCAA) — 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	92.14	93.64	89.58	92.39	+0.69%	73,006
2026-10-15	91.43	92.92	91.30	91.76	+1.05%	97,379
2026-10-14	89.82	91.59	89.05	90.81	-0.38%	192,671
2026-10-13	92.71	92.97	90.89	91.16	-1.05%	110,794
2026-10-12	90.53	92.39	90.53	92.13	+1.32%	123,542
2026-10-09	92.50	92.50	90.93	90.93	-1.54%	128,294
2026-10-08	92.13	93.24	91.63	92.35	+0.50%	91,804
2026-10-07	92.38	92.50	91.42	91.89	-1.50%	103,787
2026-10-06	93.99	94.15	93.16	93.29	-0.32%	78,538
2026-10-05	93.64	93.77	92.70	93.59	-0.11%	97,083
2026-10-02	92.97	93.79	92.64	93.69	+1.61%	55,764
2026-10-01	91.36	92.25	89.99	92.21	+0.56%	103,601
2026-09-30	92.22	93.28	91.22	91.70	-0.74%	101,907
2026-09-29	93.30	93.89	91.92	92.38	-1.14%	75,194
2026-09-28	94.43	94.79	93.39	93.45	-1.16%	74,807
2026-09-25	94.53	94.98	93.96	94.55	+0.45%	71,822
2026-09-24	93.77	94.65	93.53	94.13	+0.86%	73,143
2026-09-23	93.65	94.18	93.11	93.33	-0.42%	67,293
2026-09-22	94.51	95.28	93.72	93.72	-0.05%	150,610
2026-09-21	94.05	94.61	93.66	93.77	-0.08%	123,242
2026-09-18	93.08	94.14	92.00	93.84	+0.03%	234,878
2026-09-17	94.86	95.13	93.42	93.81	-0.30%	128,170
2026-09-16	96.39	96.64	93.19	94.09	-2.67%	163,238
2026-09-15	96.33	97.08	96.12	96.67	+0.17%	74,444
2026-09-14	96.56	97.50	95.68	96.51	+0.25%	124,416
2026-09-11	98.33	99.13	95.93	96.27	-1.00%	86,674
2026-09-10	96.26	97.32	95.41	97.24	+1.02%	106,684
2026-09-09	95.73	96.58	94.41	96.26	-0.16%	146,030
2026-09-08	96.16	97.00	95.65	96.41	-0.40%	152,858
2026-09-04	95.49	97.39	95.49	96.80	+1.34%	106,271
2026-09-03	96.61	97.77	95.23	95.52	-0.86%	115,890
2026-09-02	94.71	96.80	94.37	96.34	+1.73%	145,379
2026-09-01	93.58	94.99	92.88	94.71	+1.28%	159,901
2026-08-31	94.65	94.65	92.93	93.51	-1.46%	70,443
2026-08-28	93.94	95.67	93.94	94.90	+1.02%	84,603
2026-08-27	93.46	94.21	92.47	93.94	-0.36%	68,449
2026-08-26	94.52	96.98	93.50	94.28	-0.17%	102,177
2026-08-25	95.13	95.35	94.36	94.44	-0.57%	113,503
2026-08-24	94.41	95.98	94.05	94.98	+0.66%	88,081
2026-08-21	94.67	95.06	93.72	94.36	+0.02%	93,692
2026-08-20	93.25	94.47	92.50	94.34	+1.01%	88,098
2026-08-19	96.16	96.47	93.25	93.40	-2.79%	81,669
2026-08-18	96.96	97.43	95.98	96.08	-0.70%	69,182
2026-08-17	97.52	98.15	94.69	96.76	-1.24%	77,121
2026-08-14	97.98	98.49	97.60	97.97	-0.01%	63,780
2026-08-13	97.31	98.77	95.71	97.98	+0.90%	132,458
2026-08-12	98.98	99.89	97.01	97.11	-1.98%	181,358
2026-08-11	97.99	99.59	97.11	99.07	+1.60%	64,731
2026-08-10	98.56	99.00	97.14	97.51	-1.69%	79,992
2026-08-07	99.47	99.97	98.04	99.19	-0.43%	72,323
2026-08-06	100.92	102.22	99.50	99.62	-0.66%	83,695
2026-08-05	101.10	101.81	100.10	100.28	-0.30%	136,096
2026-08-04	99.28	101.50	99.04	100.58	+1.07%	70,465
2026-08-03	101.07	101.13	98.33	99.52	-0.02%	135,597
2026-07-31	98.34	100.22	98.00	99.54	+1.12%	133,679
2026-07-30	99.97	99.97	98.20	98.44	-1.31%	89,052
2026-07-29	100.64	102.00	99.61	99.75	-0.88%	172,528
2026-07-28	97.98	101.18	97.37	100.64	+3.72%	129,572
2026-07-27	94.64	97.30	93.95	97.03	+3.63%	134,591
2026-07-24	91.95	94.31	91.46	93.63	+3.16%	89,632
2026-07-23	89.56	90.97	88.98	90.76	+0.17%	112,311
2026-07-22	91.48	91.88	89.83	90.61	-0.73%	63,663
2026-07-21	90.37	92.75	89.58	91.28	+0.50%	106,742
2026-07-20	91.14	91.77	90.18	90.83	-0.09%	237,829
2026-07-17	92.00	93.85	90.38	90.91	-1.53%	99,230
2026-07-16	89.75	92.85	89.75	92.32	+3.34%	98,347
2026-07-15	88.80	89.76	88.15	89.34	+0.97%	72,719
2026-07-14	88.52	89.19	88.10	88.48	+0.07%	59,349
2026-07-13	88.16	89.10	87.77	88.42	+0.31%	99,885
2026-07-10	88.50	89.08	87.84	88.15	-0.40%	82,461
2026-07-09	87.95	89.15	87.70	88.50	+0.88%	92,138
2026-07-08	90.25	90.25	87.49	87.73	-2.79%	193,834
2026-07-07	91.35	92.20	90.21	90.25	-0.92%	150,910
2026-07-06	91.02	92.15	89.74	91.09	-0.45%	103,830
2026-07-02	92.92	93.54	91.22	91.50	-1.41%	162,786
2026-07-01	90.43	92.90	90.19	92.81	+2.63%	94,860
2026-06-30	90.30	91.08	89.44	90.43	+0.14%	158,161
2026-06-29	89.40	90.69	88.61	90.30	+1.03%	86,682
2026-06-26	88.44	90.14	88.22	89.38	+1.49%	256,280
2026-06-25	87.73	88.84	87.00	88.07	+0.23%	109,202
2026-06-24	86.94	87.93	85.07	87.87	+0.84%	103,065
2026-06-23	85.74	87.37	84.86	87.14	+1.78%	141,581
2026-06-22	84.47	86.41	84.47	85.62	+1.01%	128,232
2026-06-18	85.49	85.95	84.55	84.76	+0.08%	268,367
2026-06-17	84.96	87.50	83.76	84.69	-0.78%	174,615
2026-06-16	85.53	86.30	84.81	85.36	+0.18%	143,129
2026-06-15	87.68	88.23	84.48	85.21	-2.79%	92,989
2026-06-12	87.23	88.51	87.23	87.66	+0.90%	73,181
2026-06-11	88.00	88.78	86.78	86.88	-0.97%	94,414
2026-06-10	86.89	88.54	86.00	87.73	+1.81%	75,780
2026-06-09	85.19	87.14	85.19	86.17	+1.53%	70,478
2026-06-08	84.55	85.77	84.26	84.87	+0.44%	98,766
2026-06-05	84.18	85.58	83.76	84.50	+0.38%	58,763
2026-06-04	82.07	84.76	81.92	84.18	+3.98%	92,169
2026-06-03	81.80	81.98	79.77	80.96	-1.70%	111,219
2026-06-02	79.43	82.37	79.05	82.36	+3.25%	97,727
2026-06-01	80.30	80.81	78.93	79.77	-1.46%	91,518
2026-05-29	80.09	81.26	80.09	80.95	+0.76%	100,744
2026-05-28	79.62	80.34	79.09	80.34	+0.61%	75,843
2026-05-27	80.64	81.52	79.29	79.85	-0.80%	82,591
2026-05-26	79.61	81.05	79.56	80.49	+1.36%	64,363
2026-05-22	79.57	80.44	79.10	79.41	-0.18%	64,899
2026-05-21	77.80	79.80	77.21	79.55	+1.43%	52,328
2026-05-20	77.49	78.44	77.14	78.43	+1.13%	57,725
2026-05-19	77.05	78.19	76.78	77.55	+0.65%	70,679
2026-05-18	75.48	77.14	75.48	77.05	+2.08%	48,662
2026-05-15	76.47	76.54	75.21	75.48	-1.55%	50,344
2026-05-14	76.30	77.60	76.16	76.67	+1.05%	97,035
2026-05-13	75.65	76.36	75.50	75.87	-0.21%	68,694
2026-05-12	75.87	76.26	74.89	76.03	-0.18%	71,188
2026-05-11	77.48	77.79	76.03	76.17	-1.58%	75,256
2026-05-08	76.63	77.49	75.41	77.39	+0.74%	88,744
2026-05-07	77.13	77.70	76.30	76.82	-0.19%	128,011
2026-05-06	76.73	77.64	76.40	76.97	+0.64%	76,385
2026-05-05	75.86	77.26	75.86	76.48	+0.88%	56,062
2026-05-04	75.78	76.77	75.17	75.81	-0.62%	74,641
2026-05-01	75.72	76.89	74.80	76.28	+0.73%	66,788
2026-04-30	74.36	75.99	74.36	75.73	+1.03%	43,048
2026-04-29	76.02	76.51	74.81	74.96	-1.85%	44,913
2026-04-28	75.43	77.00	75.36	76.37	+1.64%	111,198
2026-04-27	73.68	75.57	73.52	75.14	+2.38%	72,822
2026-04-24	76.28	76.54	72.57	73.39	-4.46%	105,182
2026-04-23	72.95	77.08	72.52	76.82	+6.02%	75,448
2026-04-22	73.80	73.97	72.22	72.46	-1.44%	54,711
2026-04-21	74.95	75.72	73.07	73.52	-2.22%	72,672
2026-04-20	75.60	75.96	75.19	75.19	-0.37%	65,704
2026-04-17	73.84	76.27	73.00	75.47	+3.27%	75,028
2026-04-16	73.02	73.88	72.84	73.08	-0.49%	49,328
2026-04-15	74.41	74.41	72.16	73.44	-1.30%	51,254
2026-04-14	73.73	74.73	72.40	74.41	+0.73%	69,367
2026-04-13	72.23	74.32	72.23	73.87	-0.94%	87,340
2026-04-10	74.92	75.47	73.31	74.57	-0.89%	118,310
2026-04-09	72.95	75.24	72.53	75.24	+3.01%	67,808
2026-04-08	73.58	74.34	72.39	73.04	+1.50%	120,059
2026-04-07	71.89	72.21	71.33	71.96	+0.03%	103,677
2026-04-06	71.85	72.16	71.10	71.94	+0.13%	112,056
2026-04-02	70.56	72.08	69.90	71.85	+1.25%	104,624
2026-04-01	70.80	72.15	70.47	70.96	+0.58%	126,986
2026-03-31	70.73	71.20	69.92	70.55	+0.93%	121,504
2026-03-30	69.41	70.31	68.59	69.90	+1.00%	125,104
2026-03-27	69.10	70.10	68.10	69.21	-0.62%	97,285
2026-03-26	68.85	69.84	68.43	69.64	+1.30%	66,519
2026-03-25	69.60	69.90	68.10	68.75	-0.37%	86,162
2026-03-24	68.94	70.23	68.65	69.00	-0.42%	64,557
2026-03-23	68.25	70.49	67.28	69.29	+3.71%	101,500
2026-03-20	68.07	68.07	66.50	66.81	-2.25%	161,746
2026-03-19	67.42	69.00	67.02	68.35	+1.00%	70,262
2026-03-18	68.19	68.72	67.21	67.67	-1.50%	75,604
2026-03-17	69.89	70.05	68.49	68.70	-0.97%	86,648
2026-03-16	68.86	69.99	68.43	69.37	+1.24%	46,791
2026-03-13	69.04	69.36	67.24	68.52	-0.41%	45,203
2026-03-12	67.24	68.93	66.75	68.80	+1.16%	89,280
2026-03-11	68.49	68.70	67.34	68.01	-0.95%	81,476
2026-03-10	67.90	69.47	67.72	68.66	+0.35%	57,033
2026-03-09	67.83	68.72	66.50	68.42	-0.65%	48,700
2026-03-06	68.00	68.87	66.56	68.87	+0.34%	67,209
2026-03-05	69.77	70.06	68.23	68.64	-2.69%	64,713
2026-03-04	70.20	71.88	69.25	70.54	+1.18%	46,006
2026-03-03	68.83	71.66	68.40	69.72	-0.11%	39,633
2026-03-02	68.15	70.37	67.75	69.80	+1.16%	44,693
2026-02-27	70.33	70.33	68.63	69.00	-3.09%	59,900
2026-02-26	71.04	71.75	69.99	71.20	+0.35%	53,199
2026-02-25	69.45	71.14	68.83	70.95	+2.62%	37,980
2026-02-24	69.45	72.10	68.39	69.14	-0.45%	39,626
2026-02-23	71.11	71.53	68.86	69.45	-3.38%	121,885
2026-02-20	71.76	72.04	69.54	71.88	+0.29%	23,726
2026-02-19	71.44	71.89	70.70	71.67	-0.39%	40,280
2026-02-18	73.38	73.38	71.53	71.95	-1.28%	26,324
2026-02-17	72.87	73.93	72.74	72.88	+0.80%	31,494
2026-02-13	72.02	72.95	71.74	72.30	+0.06%	28,016
2026-02-12	72.61	72.75	70.73	72.26	+0.11%	40,377
2026-02-11	73.02	73.54	71.85	72.18	-0.41%	40,803
2026-02-10	73.27	73.60	72.19	72.48	-0.98%	25,152
2026-02-09	73.80	75.45	73.14	73.20	-1.28%	24,262
2026-02-06	75.31	75.69	73.89	74.15	-0.35%	40,879
2026-02-05	73.53	75.86	73.53	74.41	+0.32%	46,981
2026-02-04	73.89	75.47	73.89	74.17	+1.23%	27,562
2026-02-03	73.24	74.17	72.73	73.27	-0.20%	24,769
2026-02-02	73.02	74.89	73.00	73.42	+1.12%	36,009
2026-01-30	70.66	73.19	70.23	72.61	+1.69%	42,782
2026-01-29	70.37	71.45	70.32	71.40	+1.62%	26,022
2026-01-28	70.31	70.55	69.82	70.26	-0.79%	26,019
2026-01-27	71.55	72.27	70.70	70.82	-0.85%	41,075
2026-01-26	71.31	72.36	70.95	71.43	-0.28%	36,279
2026-01-23	74.22	75.16	71.54	71.63	-4.57%	23,257
2026-01-22	75.15	76.10	74.67	75.06	+0.19%	30,199
2026-01-21	72.02	74.93	71.70	74.92	+4.99%	40,816
2026-01-20	71.58	72.17	71.19	71.36	-1.48%	25,134
2026-01-16	72.63	73.87	71.28	72.43	-0.73%	28,681
2026-01-15	71.10	73.50	70.90	72.96	+2.79%	62,433
2026-01-14	69.86	71.02	69.54	70.98	+1.91%	36,447
2026-01-13	69.29	70.16	69.29	69.65	+0.56%	15,520
2026-01-12	69.51	69.68	68.88	69.26	-0.98%	24,942
2026-01-09	69.99	70.72	69.50	69.94	-0.09%	30,768
2026-01-08	67.61	70.45	67.61	70.01	+2.99%	67,779
2026-01-07	68.40	68.94	67.06	67.98	-0.89%	49,476
2026-01-06	68.08	68.89	67.13	68.59	-0.07%	42,122
2026-01-05	68.70	70.00	68.33	68.64	+0.93%	41,985
2026-01-02	69.07	69.36	67.31	68.01	-1.42%	28,903
2025-12-31	70.33	70.33	68.34	68.99	-0.17%	27,733
2025-12-30	70.28	70.52	69.00	69.11	-1.17%	23,096
2025-12-29	69.80	70.40	68.29	69.93	-0.14%	18,702
2025-12-26	70.36	70.41	69.55	70.03	-0.40%	17,274
2025-12-24	70.24	71.18	70.24	70.31	+0.14%	19,874
2025-12-23	70.96	71.80	70.19	70.21	-1.97%	22,281
2025-12-22	72.90	73.31	71.20	71.62	-1.01%	35,722
2025-12-19	73.86	74.86	71.89	72.35	-3.34%	50,227
2025-12-18	74.32	75.24	73.99	74.85	+0.73%	24,844
2025-12-17	73.65	74.71	73.24	74.31	+0.65%	24,829
2025-12-16	74.29	75.78	73.76	73.83	-0.62%	31,130
2025-12-15	71.67	75.16	71.67	74.29	+0.01%	34,513
2025-12-12	73.20	74.54	72.42	74.28	+0.50%	35,104
2025-12-11	73.26	74.26	72.61	73.91	+1.15%	42,459
2025-12-10	70.90	73.16	70.60	73.07	+4.51%	49,098
2025-12-09	69.51	70.23	69.24	69.92	+1.45%	16,780
2025-12-08	68.81	70.37	68.57	68.92	-0.22%	26,229
2025-12-05	71.28	71.28	68.31	69.07	+0.17%	17,780
2025-12-04	69.84	70.16	68.59	68.95	-2.09%	24,314
2025-12-03	68.72	70.61	68.72	70.42	+3.24%	18,696
2025-12-02	68.90	69.26	68.21	68.21	-1.09%	11,555
2025-12-01	67.44	69.25	67.44	68.96	-0.07%	13,113
2025-11-28	68.11	69.02	67.65	69.01	-0.04%	11,668
2025-11-26	68.50	69.64	68.25	69.04	+0.01%	21,787
2025-11-25	67.28	69.80	67.28	69.03	+2.72%	19,088
2025-11-24	67.40	67.76	66.53	67.20	-0.93%	19,870
2025-11-21	65.56	68.81	65.56	67.83	+3.27%	26,449
2025-11-20	66.71	66.92	64.94	65.68	-0.15%	17,428
2025-11-19	65.68	66.14	64.85	65.78	+1.03%	20,792
2025-11-18	65.13	65.84	63.97	65.11	+0.23%	16,530
2025-11-17	66.54	67.26	64.68	64.96	-2.96%	17,713
2025-11-14	66.99	67.91	65.56	66.94	+0.00%	18,967
2025-11-13	66.47	67.20	66.05	66.94	+0.40%	19,193
2025-11-12	66.28	66.85	66.28	66.67	-0.33%	13,393
2025-11-11	66.32	67.42	66.02	66.89	+2.06%	23,005
2025-11-10	65.00	66.28	65.00	65.54	-0.20%	17,464
2025-11-07	65.56	66.39	65.39	65.67	+0.17%	15,432
2025-11-06	65.73	66.19	65.56	65.56	-1.28%	12,049
2025-11-05	64.36	67.19	64.36	66.41	+1.68%	20,616
2025-11-04	65.01	65.98	64.98	65.31	-0.21%	21,668
2025-11-03	66.17	66.17	65.06	65.45	-0.68%	17,178
2025-10-31	65.91	66.39	64.52	65.90	-0.72%	18,170
2025-10-30	65.64	67.32	65.64	66.38	+0.26%	15,112
2025-10-29	67.65	68.25	65.38	66.21	-2.43%	31,537
2025-10-28	68.21	68.85	67.56	67.86	-0.57%	21,768
2025-10-27	69.80	69.80	68.25	68.25	-2.08%	23,915
2025-10-24	69.54	69.89	69.28	69.70	+0.90%	10,706
2025-10-23	69.74	69.74	68.95	69.08	-1.29%	19,170
2025-10-22	68.65	70.56	68.65	69.98	+2.49%	27,337
2025-10-21	69.79	71.10	68.28	68.28	-2.40%	25,022
2025-10-20	71.70	71.70	69.59	69.96	-1.45%	25,389

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+9.95%). 가장 약한 달: 10월 (-7.64%). 일별 데이터 2년치(2025–2026) 기준.

1월+0.82%
2월-0.09%
3월-2.73%
4월+6.58%
5월+2.73%
6월+9.95%
7월-0.76%
8월+3.82%
9월-4.35%
10월-7.64%
11월+5.44%
12월+0.04%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Republic Bancorp Inc (RBCAA)의 최근 종가는 얼마입니까?

2026-10-16 기준 92.39. Closelook 데이터 레이크의 일별 가격 기록 기준.

RBCAA의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 102.22, 최저 63.97 (2026-10-16 기준).

Republic Bancorp Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 RBCAA의 가장 강한 달은 6월(평균 +9.95%), 가장 약한 달은 10월(평균 -7.64%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.