시장 데이터를 불러오는 중
전체 종목
BRC Group Holdings, Inc. - Common Stock 과거 주가
BRC Group Holdings, Inc. - Common Stock · RILY · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BRC Group Holdings, Inc. - Common Stock · RILY · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,848 | ₩6,888 | ₩6,714 | ₩6,848 | 0.00% | 76.9만 |
| 2026.10.08 | ₩6,620 | ₩6,928 | ₩6,579 | ₩6,915 | +4.45% | 108.1만 |
| 2026.10.07 | ₩6,526 | ₩6,740 | ₩6,499 | ₩6,687 | +2.46% | 68.3만 |
| 2026.10.06 | ₩6,620 | ₩6,781 | ₩6,566 | ₩6,660 | +0.61% | 64.4만 |
| 2026.10.05 | ₩6,432 | ₩6,566 | ₩6,325 | ₩6,539 | +1.67% | 79.8만 |
| 2026.10.02 | ₩6,794 | ₩6,848 | ₩6,512 | ₩6,512 | -4.14% | 76.5만 |
| 2026.10.01 | ₩6,553 | ₩6,821 | ₩6,419 | ₩6,767 | +3.27% | 60.4만 |
| 2026.09.30 | ₩6,646 | ₩6,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,553 |
| -1.41% |
| 65.8만 |
| 2026.09.29 | ₩6,807 | ₩7,049 | ₩6,110 | ₩6,593 | -3.15% | 203.7만 |
|---|
| 2026.09.28 | ₩7,518 | ₩7,571 | ₩7,250 | ₩7,357 | -2.14% | 43.2만 |
|---|
| 2026.09.25 | ₩7,692 | ₩7,786 | ₩7,504 | ₩7,652 | -0.52% | 41.1만 |
|---|
| 2026.09.24 | ₩7,665 | ₩7,786 | ₩7,611 | ₩7,692 | +0.35% | 54.4만 |
|---|
| 2026.09.23 | ₩8,147 | ₩8,228 | ₩7,745 | ₩7,745 | -4.93% | 42.9만 |
|---|
| 2026.09.22 | ₩7,853 | ₩8,295 | ₩7,799 | ₩8,214 | +4.61% | 45.2만 |
|---|
| 2026.09.21 | ₩8,080 | ₩8,121 | ₩7,732 | ₩7,772 | -3.81% | 57만 |
|---|
| 2026.09.18 | ₩8,040 | ₩8,174 | ₩7,933 | ₩8,013 | -0.33% | 148.8만 |
|---|
| 2026.09.17 | ₩8,241 | ₩8,308 | ₩8,027 | ₩8,067 | -2.11% | 39.6만 |
|---|
| 2026.09.16 | ₩8,134 | ₩8,255 | ₩7,906 | ₩8,067 | -0.82% | 57.7만 |
|---|
| 2026.09.15 | ₩8,348 | ₩8,375 | ₩7,973 | ₩8,027 | -3.85% | 52.1만 |
|---|
| 2026.09.14 | ₩8,764 | ₩8,871 | ₩8,255 | ₩8,362 | -4.59% | 74.3만 |
|---|
| 2026.09.11 | ₩8,965 | ₩8,992 | ₩8,737 | ₩8,844 | -1.35% | 52.6만 |
|---|
| 2026.09.10 | ₩9,005 | ₩9,152 | ₩8,791 | ₩8,817 | -2.08% | 40.2만 |
|---|
| 2026.09.09 | ₩9,420 | ₩9,461 | ₩9,085 | ₩9,099 | -3.41% | 42만 |
|---|
| 2026.09.08 | ₩9,420 | ₩9,568 | ₩9,246 | ₩9,434 | +0.14% | 44.9만 |
|---|
| 2026.09.04 | ₩9,461 | ₩9,581 | ₩9,380 | ₩9,420 | -0.42% | 34.7만 |
|---|
| 2026.09.03 | ₩9,193 | ₩9,581 | ₩9,166 | ₩9,514 | +3.50% | 39.6만 |
|---|
| 2026.09.02 | ₩9,112 | ₩9,367 | ₩8,951 | ₩9,340 | +2.50% | 40.3만 |
|---|
| 2026.09.01 | ₩9,152 | ₩9,219 | ₩8,978 | ₩9,045 | -1.17% | 54.9만 |
|---|
| 2026.08.31 | ₩9,380 | ₩9,420 | ₩9,099 | ₩9,273 | -1.14% | 49.7만 |
|---|
| 2026.08.28 | ₩9,514 | ₩9,729 | ₩9,353 | ₩9,447 | -0.70% | 46.3만 |
|---|
| 2026.08.27 | ₩9,501 | ₩9,635 | ₩9,353 | ₩9,528 | +0.28% | 36.4만 |
|---|
| 2026.08.26 | ₩9,568 | ₩9,702 | ₩9,434 | ₩9,501 | -0.70% | 35.1만 |
|---|
| 2026.08.25 | ₩9,581 | ₩9,702 | ₩9,327 | ₩9,675 | +0.98% | 63.9만 |
|---|
| 2026.08.24 | ₩9,474 | ₩9,715 | ₩9,380 | ₩9,434 | -0.42% | 58.3만 |
|---|
| 2026.08.21 | ₩9,447 | ₩9,635 | ₩9,434 | ₩9,541 | +0.99% | 59.6만 |
|---|
| 2026.08.20 | ₩9,648 | ₩9,729 | ₩9,273 | ₩9,286 | -3.75% | 54.8만 |
|---|
| 2026.08.19 | ₩9,648 | ₩9,822 | ₩9,219 | ₩9,688 | +0.42% | 55.7만 |
|---|
| 2026.08.18 | ₩9,474 | ₩9,675 | ₩9,340 | ₩9,595 | +1.27% | 30.7만 |
|---|
| 2026.08.17 | ₩9,943 | ₩9,943 | ₩9,407 | ₩9,528 | -4.18% | 55.9만 |
|---|
| 2026.08.14 | ₩10,144 | ₩10,506 | ₩9,889 | ₩9,983 | -1.59% | 40.9만 |
|---|
| 2026.08.13 | ₩10,104 | ₩10,452 | ₩10,010 | ₩10,104 | 0.00% | 53.6만 |
|---|
| 2026.08.12 | ₩9,943 | ₩10,278 | ₩9,742 | ₩10,117 | +1.75% | 46.6만 |
|---|
| 2026.08.11 | ₩10,332 | ₩10,385 | ₩9,662 | ₩9,742 | -5.71% | 92.3만 |
|---|
| 2026.08.10 | ₩9,595 | ₩9,889 | ₩9,394 | ₩9,742 | +1.54% | 80.6만 |
|---|
| 2026.08.07 | ₩9,461 | ₩9,970 | ₩9,313 | ₩9,621 | +1.70% | 98.9만 |
|---|
| 2026.08.06 | ₩9,836 | ₩10,184 | ₩9,554 | ₩9,729 | -1.09% | 59.2만 |
|---|
| 2026.08.05 | ₩10,305 | ₩10,412 | ₩9,889 | ₩9,930 | -3.64% | 55.7만 |
|---|
| 2026.08.04 | ₩10,144 | ₩10,372 | ₩10,050 | ₩10,278 | +1.32% | 61.2만 |
|---|
| 2026.08.03 | ₩9,729 | ₩10,198 | ₩9,434 | ₩10,037 | +3.17% | 72.6만 |
|---|
| 2026.07.31 | ₩9,394 | ₩9,729 | ₩9,273 | ₩9,595 | +2.14% | 54.5만 |
|---|
| 2026.07.30 | ₩8,978 | ₩9,554 | ₩8,911 | ₩9,394 | +4.63% | 63.8만 |
|---|
| 2026.07.29 | ₩9,005 | ₩9,139 | ₩8,536 | ₩8,791 | -2.38% | 57.9만 |
|---|
| 2026.07.28 | ₩9,099 | ₩9,233 | ₩8,710 | ₩9,005 | -1.03% | 77.3만 |
|---|
| 2026.07.27 | ₩9,286 | ₩9,541 | ₩8,831 | ₩9,112 | -1.88% | 52.6만 |
|---|
| 2026.07.24 | ₩9,353 | ₩9,394 | ₩9,152 | ₩9,219 | -1.43% | 43.9만 |
|---|
| 2026.07.23 | ₩9,353 | ₩9,474 | ₩9,193 | ₩9,286 | -0.72% | 35.5만 |
|---|
| 2026.07.22 | ₩9,461 | ₩9,849 | ₩9,394 | ₩9,487 | +0.28% | 40.7만 |
|---|
| 2026.07.21 | ₩9,327 | ₩9,715 | ₩9,313 | ₩9,461 | +1.44% | 61.4만 |
|---|
| 2026.07.20 | ₩9,219 | ₩9,327 | ₩8,925 | ₩9,193 | -0.29% | 34.3만 |
|---|
| 2026.07.17 | ₩9,126 | ₩9,340 | ₩9,045 | ₩9,152 | +0.29% | 32.6만 |
|---|
| 2026.07.16 | ₩9,461 | ₩9,849 | ₩9,152 | ₩9,206 | -2.69% | 43.6만 |
|---|
| 2026.07.15 | ₩9,447 | ₩9,796 | ₩9,367 | ₩9,621 | +1.84% | 37.4만 |
|---|
| 2026.07.14 | ₩9,688 | ₩9,796 | ₩9,367 | ₩9,367 | -3.32% | 43.1만 |
|---|
| 2026.07.13 | ₩9,568 | ₩9,662 | ₩9,286 | ₩9,608 | +0.42% | 56.5만 |
|---|
| 2026.07.10 | ₩9,970 | ₩9,970 | ₩9,608 | ₩9,621 | -3.49% | 40.2만 |
|---|
| 2026.07.09 | ₩9,782 | ₩10,144 | ₩9,621 | ₩9,822 | +0.41% | 53.8만 |
|---|
| 2026.07.08 | ₩9,876 | ₩10,050 | ₩9,367 | ₩9,635 | -2.44% | 60.4만 |
|---|
| 2026.07.07 | ₩10,291 | ₩10,533 | ₩9,688 | ₩9,997 | -2.86% | 73.9만 |
|---|
| 2026.07.06 | ₩10,640 | ₩10,908 | ₩10,198 | ₩10,211 | -4.03% | 60.2만 |
|---|
| 2026.07.02 | ₩11,859 | ₩11,899 | ₩10,519 | ₩10,693 | -9.83% | 106.7만 |
|---|
| 2026.07.01 | ₩10,613 | ₩11,873 | ₩10,613 | ₩11,806 | +11.24% | 153.6만 |
|---|
| 2026.06.30 | ₩10,881 | ₩11,417 | ₩10,760 | ₩10,774 | -0.99% | 75.6만 |
|---|
| 2026.06.29 | ₩10,385 | ₩11,203 | ₩10,372 | ₩10,961 | +5.55% | 123.5만 |
|---|
| 2026.06.26 | ₩9,434 | ₩10,238 | ₩9,434 | ₩10,117 | +7.24% | 388.1만 |
|---|
| 2026.06.25 | ₩10,238 | ₩10,519 | ₩9,273 | ₩9,528 | -6.94% | 168.7만 |
|---|
| 2026.06.24 | ₩11,672 | ₩11,752 | ₩10,064 | ₩10,064 | -13.78% | 138.7만 |
|---|
| 2026.06.23 | ₩12,141 | ₩12,556 | ₩11,591 | ₩11,645 | -4.08% | 65.9만 |
|---|
| 2026.06.22 | ₩12,033 | ₩12,703 | ₩11,940 | ₩12,502 | +3.90% | 82.1만 |
|---|
| 2026.06.18 | ₩12,020 | ₩12,208 | ₩11,631 | ₩12,060 | +0.33% | 103.4만 |
|---|
| 2026.06.17 | ₩11,953 | ₩12,449 | ₩11,739 | ₩11,779 | -1.46% | 57.4만 |
|---|
| 2026.06.16 | ₩12,301 | ₩12,583 | ₩12,020 | ₩12,060 | -1.96% | 93만 |
|---|
| 2026.06.15 | ₩12,181 | ₩12,489 | ₩11,846 | ₩12,275 | +0.77% | 79.2만 |
|---|
| 2026.06.12 | ₩11,390 | ₩12,234 | ₩11,390 | ₩11,685 | +2.59% | 71.9만 |
|---|
| 2026.06.11 | ₩11,256 | ₩11,497 | ₩11,122 | ₩11,337 | +0.71% | 50.2만 |
|---|
| 2026.06.10 | ₩10,988 | ₩11,618 | ₩10,988 | ₩11,149 | +1.46% | 47.7만 |
|---|
| 2026.06.09 | ₩11,725 | ₩12,154 | ₩10,948 | ₩11,149 | -4.91% | 70.8만 |
|---|
| 2026.06.08 | ₩11,631 | ₩12,127 | ₩11,457 | ₩11,551 | -0.69% | 87.8만 |
|---|
| 2026.06.05 | ₩12,208 | ₩12,556 | ₩11,270 | ₩11,350 | -7.03% | 102.6만 |
|---|
| 2026.06.04 | ₩12,770 | ₩12,945 | ₩12,087 | ₩12,261 | -3.99% | 79.8만 |
|---|
| 2026.06.03 | ₩13,119 | ₩13,507 | ₩12,730 | ₩12,757 | -2.76% | 101.8만 |
|---|
| 2026.06.02 | ₩13,159 | ₩13,588 | ₩12,904 | ₩13,119 | -0.31% | 61.9만 |
|---|
| 2026.06.01 | ₩12,476 | ₩13,735 | ₩12,301 | ₩13,159 | +5.48% | 138.4만 |
|---|
| 2026.05.29 | ₩13,829 | ₩13,829 | ₩12,355 | ₩12,502 | -9.59% | 249.7만 |
|---|
| 2026.05.28 | ₩13,976 | ₩14,955 | ₩13,615 | ₩13,762 | -1.53% | 160만 |
|---|
| 2026.05.27 | ₩13,963 | ₩14,285 | ₩13,588 | ₩14,137 | +1.25% | 81.5만 |
|---|
| 2026.05.26 | ₩14,539 | ₩15,062 | ₩13,829 | ₩13,976 | -3.87% | 186.8만 |
|---|
| 2026.05.22 | ₩13,574 | ₩14,352 | ₩13,574 | ₩14,311 | +5.43% | 108.5만 |
|---|
| 2026.05.21 | ₩12,703 | ₩13,655 | ₩12,476 | ₩13,615 | +7.17% | 96.2만 |
|---|
| 2026.05.20 | ₩13,065 | ₩13,507 | ₩12,623 | ₩12,677 | -2.97% | 99.6만 |
|---|
| 2026.05.19 | ₩12,435 | ₩13,105 | ₩12,074 | ₩12,998 | +4.53% | 83.8만 |
|---|
| 2026.05.18 | ₩12,074 | ₩12,958 | ₩11,846 | ₩12,623 | +4.55% | 106.4만 |
|---|
| 2026.05.15 | ₩12,100 | ₩12,596 | ₩11,926 | ₩12,074 | -0.22% | 71.2만 |
|---|
| 2026.05.14 | ₩11,296 | ₩12,543 | ₩11,055 | ₩12,516 | +10.79% | 121.6만 |
|---|
| 2026.05.13 | ₩11,672 | ₩11,966 | ₩11,149 | ₩11,243 | -3.67% | 76.9만 |
|---|
| 2026.05.12 | ₩11,899 | ₩12,703 | ₩10,935 | ₩11,672 | -1.91% | 103.1만 |
|---|
| 2026.05.11 | ₩11,109 | ₩12,569 | ₩11,042 | ₩12,127 | +9.17% | 181.5만 |
|---|
| 2026.05.08 | ₩11,645 | ₩12,261 | ₩10,961 | ₩10,961 | -5.87% | 122.5만 |
|---|
| 2026.05.07 | ₩11,993 | ₩12,087 | ₩11,417 | ₩11,645 | -2.91% | 90.5만 |
|---|
| 2026.05.06 | ₩12,007 | ₩12,221 | ₩11,792 | ₩11,993 | -0.11% | 91.7만 |
|---|
| 2026.05.05 | ₩11,658 | ₩11,980 | ₩11,538 | ₩11,859 | +1.72% | 68.2만 |
|---|
| 2026.05.04 | ₩11,966 | ₩12,127 | ₩11,270 | ₩11,538 | -3.58% | 68.3만 |
|---|
| 2026.05.01 | ₩11,524 | ₩12,636 | ₩11,497 | ₩12,033 | +4.42% | 147.4만 |
|---|
| 2026.04.30 | ₩10,131 | ₩11,564 | ₩9,903 | ₩11,511 | +13.62% | 174.4만 |
|---|
| 2026.04.29 | ₩10,680 | ₩10,787 | ₩9,782 | ₩10,131 | -5.14% | 109.5만 |
|---|
| 2026.04.28 | ₩10,332 | ₩10,425 | ₩10,064 | ₩10,265 | -0.65% | 89.5만 |
|---|
| 2026.04.27 | ₩10,238 | ₩10,452 | ₩10,157 | ₩10,399 | +1.57% | 38.7만 |
|---|
| 2026.04.24 | ₩10,318 | ₩10,519 | ₩10,198 | ₩10,238 | -0.78% | 35.1만 |
|---|
| 2026.04.23 | ₩10,198 | ₩10,492 | ₩9,997 | ₩10,318 | +1.18% | 61.8만 |
|---|
| 2026.04.22 | ₩10,278 | ₩10,399 | ₩9,675 | ₩10,211 | -0.65% | 104.9만 |
|---|
| 2026.04.21 | ₩9,916 | ₩10,278 | ₩9,755 | ₩10,211 | +2.97% | 74.8만 |
|---|
| 2026.04.20 | ₩10,291 | ₩10,586 | ₩9,836 | ₩9,849 | -4.30% | 71.9만 |
|---|
| 2026.04.17 | ₩10,519 | ₩10,573 | ₩10,198 | ₩10,452 | -0.64% | 103.4만 |
|---|
| 2026.04.16 | ₩10,452 | ₩10,452 | ₩10,104 | ₩10,318 | -1.28% | 41.7만 |
|---|
| 2026.04.15 | ₩10,640 | ₩10,693 | ₩10,345 | ₩10,412 | -2.14% | 45.1만 |
|---|
| 2026.04.14 | ₩10,385 | ₩10,680 | ₩10,318 | ₩10,613 | +2.19% | 87.2만 |
|---|
| 2026.04.13 | ₩9,581 | ₩10,251 | ₩9,528 | ₩10,238 | +6.85% | 63.3만 |
|---|
| 2026.04.10 | ₩9,983 | ₩10,144 | ₩9,621 | ₩9,688 | -2.95% | 45.4만 |
|---|
| 2026.04.09 | ₩10,023 | ₩10,385 | ₩9,822 | ₩10,077 | +0.53% | 67.7만 |
|---|
| 2026.04.08 | ₩9,970 | ₩10,291 | ₩9,715 | ₩10,077 | +1.08% | 90만 |
|---|
| 2026.04.07 | ₩9,675 | ₩9,849 | ₩9,353 | ₩9,528 | -1.52% | 65.2만 |
|---|
| 2026.04.06 | ₩9,139 | ₩9,863 | ₩8,978 | ₩9,822 | +7.48% | 92.1만 |
|---|
| 2026.04.02 | ₩8,804 | ₩9,447 | ₩8,804 | ₩9,126 | +3.65% | 73만 |
|---|
| 2026.04.01 | ₩9,715 | ₩9,729 | ₩8,616 | ₩9,206 | -5.24% | 175.8만 |
|---|
| 2026.03.31 | ₩9,300 | ₩10,023 | ₩9,300 | ₩9,809 | +5.48% | 156.1만 |
|---|
| 2026.03.30 | ₩9,179 | ₩9,528 | ₩8,965 | ₩9,139 | -0.44% | 61.5만 |
|---|
| 2026.03.27 | ₩9,514 | ₩9,675 | ₩9,005 | ₩9,099 | -4.37% | 79.3만 |
|---|
| 2026.03.26 | ₩9,541 | ₩10,050 | ₩9,514 | ₩9,581 | +0.42% | 66.2만 |
|---|
| 2026.03.25 | ₩9,608 | ₩9,983 | ₩9,447 | ₩9,715 | +1.12% | 69.9만 |
|---|
| 2026.03.24 | ₩9,782 | ₩10,064 | ₩9,327 | ₩9,447 | -3.42% | 50만 |
|---|
| 2026.03.23 | ₩9,715 | ₩9,997 | ₩9,233 | ₩9,742 | +0.28% | 80.7만 |
|---|
| 2026.03.20 | ₩9,876 | ₩10,171 | ₩9,434 | ₩9,501 | -3.80% | 86.1만 |
|---|
| 2026.03.19 | ₩9,045 | ₩10,023 | ₩8,898 | ₩9,970 | +10.22% | 73.8만 |
|---|
| 2026.03.18 | ₩9,849 | ₩10,104 | ₩9,206 | ₩9,219 | -6.39% | 70.6만 |
|---|
| 2026.03.17 | ₩9,367 | ₩10,077 | ₩9,367 | ₩9,702 | +3.58% | 54.6만 |
|---|
| 2026.03.16 | ₩9,179 | ₩9,635 | ₩8,951 | ₩9,206 | +0.29% | 80만 |
|---|
| 2026.03.13 | ₩9,796 | ₩9,796 | ₩8,844 | ₩9,193 | -6.16% | 133.2만 |
|---|
| 2026.03.12 | ₩10,318 | ₩10,519 | ₩9,139 | ₩9,273 | -10.13% | 142.7만 |
|---|
| 2026.03.11 | ₩10,519 | ₩10,707 | ₩10,144 | ₩10,372 | -1.40% | 91.1만 |
|---|
| 2026.03.10 | ₩10,010 | ₩10,707 | ₩10,010 | ₩10,318 | +3.08% | 78.8만 |
|---|
| 2026.03.09 | ₩9,715 | ₩9,983 | ₩9,461 | ₩9,889 | +1.79% | 51.8만 |
|---|
| 2026.03.06 | ₩9,635 | ₩10,586 | ₩9,514 | ₩10,023 | +4.03% | 86.1만 |
|---|
| 2026.03.05 | ₩9,407 | ₩10,171 | ₩9,179 | ₩9,983 | +6.13% | 115.8만 |
|---|
| 2026.03.04 | ₩9,032 | ₩9,916 | ₩9,018 | ₩9,501 | +5.19% | 105.3만 |
|---|
| 2026.03.03 | ₩8,469 | ₩8,965 | ₩8,375 | ₩8,737 | +3.16% | 45.5만 |
|---|
| 2026.03.02 | ₩8,201 | ₩8,884 | ₩8,054 | ₩8,844 | +7.84% | 65.2만 |
|---|
| 2026.02.27 | ₩8,925 | ₩8,938 | ₩8,295 | ₩8,643 | -3.15% | 149.2만 |
|---|
| 2026.02.26 | ₩9,554 | ₩9,648 | ₩8,911 | ₩9,045 | -5.33% | 43.9만 |
|---|
| 2026.02.25 | ₩9,461 | ₩9,715 | ₩9,286 | ₩9,595 | +1.42% | 34.1만 |
|---|
| 2026.02.24 | ₩8,844 | ₩9,688 | ₩8,804 | ₩9,340 | +5.61% | 59.5만 |
|---|
| 2026.02.23 | ₩8,951 | ₩9,112 | ₩8,643 | ₩8,965 | +0.15% | 38.3만 |
|---|
| 2026.02.20 | ₩9,152 | ₩9,420 | ₩9,005 | ₩9,112 | -0.44% | 31.8만 |
|---|
| 2026.02.19 | ₩9,233 | ₩9,367 | ₩8,925 | ₩9,152 | -0.87% | 37.1만 |
|---|
| 2026.02.18 | ₩8,978 | ₩9,662 | ₩8,764 | ₩9,380 | +4.48% | 49.4만 |
|---|
| 2026.02.17 | ₩8,978 | ₩9,059 | ₩8,549 | ₩8,884 | -1.04% | 66.9만 |
|---|
| 2026.02.13 | ₩8,992 | ₩9,688 | ₩8,724 | ₩9,139 | +1.64% | 57.4만 |
|---|
| 2026.02.12 | ₩9,407 | ₩9,407 | ₩8,750 | ₩8,884 | -5.56% | 62.3만 |
|---|
| 2026.02.11 | ₩9,675 | ₩9,916 | ₩9,166 | ₩9,407 | -2.77% | 64.8만 |
|---|
| 2026.02.10 | ₩10,305 | ₩10,425 | ₩9,943 | ₩9,983 | -3.12% | 59.3만 |
|---|
| 2026.02.09 | ₩10,559 | ₩10,613 | ₩10,184 | ₩10,466 | -0.89% | 36.2만 |
|---|
| 2026.02.06 | ₩9,970 | ₩10,720 | ₩9,970 | ₩10,559 | +5.91% | 64.8만 |
|---|
| 2026.02.05 | ₩10,211 | ₩10,653 | ₩9,528 | ₩9,648 | -5.51% | 74.7만 |
|---|
| 2026.02.04 | ₩11,296 | ₩11,497 | ₩10,077 | ₩10,345 | -8.42% | 96.5만 |
|---|
| 2026.02.03 | ₩11,055 | ₩11,511 | ₩10,774 | ₩11,471 | +3.76% | 87.8만 |
|---|
| 2026.02.02 | ₩11,095 | ₩11,497 | ₩10,734 | ₩11,082 | -0.12% | 72.2만 |
|---|
| 2026.01.30 | ₩12,060 | ₩12,154 | ₩11,162 | ₩11,203 | -7.11% | 122.9만 |
|---|
| 2026.01.29 | ₩12,864 | ₩13,400 | ₩12,127 | ₩12,328 | -4.17% | 110.2만 |
|---|
| 2026.01.28 | ₩12,730 | ₩13,132 | ₩12,127 | ₩12,610 | -0.95% | 97.9만 |
|---|
| 2026.01.27 | ₩12,328 | ₩12,797 | ₩11,618 | ₩12,529 | +1.63% | 75.6만 |
|---|
| 2026.01.26 | ₩13,092 | ₩13,105 | ₩12,194 | ₩12,382 | -5.42% | 82만 |
|---|
| 2026.01.23 | ₩13,226 | ₩13,561 | ₩12,864 | ₩13,092 | -1.01% | 123.5만 |
|---|
| 2026.01.22 | ₩12,864 | ₩13,816 | ₩12,636 | ₩13,387 | +4.06% | 132.5만 |
|---|
| 2026.01.21 | ₩11,859 | ₩12,998 | ₩11,819 | ₩12,811 | +8.02% | 152.9만 |
|---|
| 2026.01.20 | ₩11,712 | ₩14,164 | ₩11,631 | ₩12,007 | +2.52% | 268.4만 |
|---|
| 2026.01.16 | ₩12,301 | ₩12,382 | ₩11,055 | ₩11,913 | -3.16% | 350.4만 |
|---|
| 2026.01.15 | ₩13,454 | ₩14,700 | ₩12,248 | ₩12,730 | -5.38% | 1793.4만 |
|---|
| 2026.01.14 | ₩10,064 | ₩10,278 | ₩9,353 | ₩10,104 | +0.40% | 610.9만 |
|---|
| 2026.01.13 | ₩10,881 | ₩10,881 | ₩9,822 | ₩9,970 | -8.37% | 141.8만 |
|---|
| 2026.01.12 | ₩9,353 | ₩11,095 | ₩9,193 | ₩10,841 | +15.90% | 212.1만 |
|---|
| 2026.01.09 | ₩9,273 | ₩10,224 | ₩9,099 | ₩9,380 | +1.16% | 170.6만 |
|---|
| 2026.01.08 | ₩8,174 | ₩9,461 | ₩8,107 | ₩9,246 | +13.11% | 168.6만 |
|---|
| 2026.01.07 | ₩7,504 | ₩8,295 | ₩7,424 | ₩8,201 | +9.29% | 83.5만 |
|---|
| 2026.01.06 | ₩7,169 | ₩7,652 | ₩6,928 | ₩7,558 | +5.42% | 53.2만 |
|---|
| 2026.01.05 | ₩6,941 | ₩7,343 | ₩6,740 | ₩7,209 | +3.86% | 60.8만 |
|---|
| 2026.01.02 | ₩6,325 | ₩6,982 | ₩6,231 | ₩6,941 | +9.75% | 92.3만 |
|---|
| 2025.12.31 | ₩6,271 | ₩6,472 | ₩6,204 | ₩6,258 | -0.21% | 54.3만 |
|---|
| 2025.12.30 | ₩6,311 | ₩6,512 | ₩6,204 | ₩6,352 | +0.64% | 67.6만 |
|---|
| 2025.12.29 | ₩6,352 | ₩6,727 | ₩6,258 | ₩6,285 | -1.05% | 58.4만 |
|---|
| 2025.12.26 | ₩6,352 | ₩6,606 | ₩6,017 | ₩6,405 | +0.84% | 47만 |
|---|
| 2025.12.24 | ₩6,164 | ₩6,526 | ₩5,963 | ₩6,378 | +3.48% | 68.5만 |
|---|
| 2025.12.23 | ₩6,432 | ₩6,553 | ₩6,097 | ₩6,204 | -3.54% | 109.7만 |
|---|
| 2025.12.22 | ₩6,700 | ₩7,357 | ₩6,365 | ₩6,432 | -4.00% | 176.1만 |
|---|
| 2025.12.19 | ₩6,043 | ₩7,290 | ₩6,030 | ₩6,740 | +11.53% | 284.1만 |
|---|
| 2025.12.18 | ₩6,432 | ₩6,432 | ₩5,507 | ₩6,017 | -6.46% | 246.5만 |
|---|
| 2025.12.17 | ₩8,201 | ₩8,375 | ₩6,298 | ₩6,325 | -22.88% | 600.1만 |
|---|
| 2025.12.16 | ₩6,338 | ₩8,107 | ₩5,842 | ₩7,665 | +20.93% | 2522.1만 |
|---|
| 2025.12.15 | ₩5,306 | ₩5,333 | ₩4,878 | ₩4,985 | -6.06% | 395.8만 |
|---|
| 2025.12.12 | ₩5,347 | ₩5,427 | ₩5,146 | ₩5,306 | -0.75% | 44.3만 |
|---|
| 2025.12.11 | ₩5,333 | ₩5,481 | ₩5,025 | ₩5,347 | +0.25% | 70.2만 |
|---|
| 2025.12.10 | ₩5,561 | ₩5,574 | ₩5,159 | ₩5,360 | -3.61% | 76.1만 |
|---|
| 2025.12.09 | ₩5,306 | ₩5,896 | ₩5,226 | ₩5,615 | +5.81% | 63만 |
|---|
| 2025.12.08 | ₩5,159 | ₩5,333 | ₩4,998 | ₩5,306 | +2.86% | 74.9만 |
|---|
| 2025.12.05 | ₩5,641 | ₩5,655 | ₩5,132 | ₩5,159 | -8.55% | 60.9만 |
|---|
| 2025.12.04 | ₩5,320 | ₩5,722 | ₩5,239 | ₩5,641 | +6.05% | 52.1만 |
|---|
| 2025.12.03 | ₩5,172 | ₩5,333 | ₩4,918 | ₩5,320 | +2.85% | 57.6만 |
|---|
| 2025.12.02 | ₩5,427 | ₩5,494 | ₩5,105 | ₩5,146 | -5.19% | 51.2만 |
|---|
| 2025.12.01 | ₩5,695 | ₩5,695 | ₩5,347 | ₩5,373 | -5.65% | 65.8만 |
|---|
| 2025.11.28 | ₩5,896 | ₩5,936 | ₩5,695 | ₩5,816 | -1.36% | 24.4만 |
|---|
| 2025.11.26 | ₩5,561 | ₩5,963 | ₩5,561 | ₩5,883 | +5.78% | 37.8만 |
|---|
| 2025.11.25 | ₩5,708 | ₩6,017 | ₩5,481 | ₩5,588 | -2.11% | 63.3만 |
|---|
| 2025.11.24 | ₩5,762 | ₩6,003 | ₩5,521 | ₩5,762 | 0.00% | 87.7만 |
|---|
| 2025.11.21 | ₩5,548 | ₩5,896 | ₩5,454 | ₩5,789 | +4.35% | 55.6만 |
|---|
| 2025.11.20 | ₩5,829 | ₩6,365 | ₩5,534 | ₩5,561 | -4.60% | 65.7만 |
|---|
| 2025.11.19 | ₩6,378 | ₩6,512 | ₩5,682 | ₩5,735 | -10.08% | 156.3만 |
|---|
| 2025.11.18 | ₩6,620 | ₩6,915 | ₩6,526 | ₩6,754 | +2.02% | 41.9만 |
|---|
| 2025.11.17 | ₩6,714 | ₩6,861 | ₩6,579 | ₩6,727 | +0.20% | 43.8만 |
|---|
| 2025.11.14 | ₩6,673 | ₩7,022 | ₩6,526 | ₩6,714 | +0.60% | 31.2만 |
|---|
| 2025.11.13 | ₩7,290 | ₩7,370 | ₩6,566 | ₩6,861 | -5.88% | 71.6만 |
|---|
| 2025.11.12 | ₩7,638 | ₩7,879 | ₩7,370 | ₩7,491 | -1.93% | 42.3만 |
|---|
| 2025.11.11 | ₩7,008 | ₩7,638 | ₩6,901 | ₩7,638 | +8.99% | 41.5만 |
|---|
| 2025.11.10 | ₩7,196 | ₩7,571 | ₩6,700 | ₩7,089 | -1.49% | 113.6만 |
|---|
| 2025.11.07 | ₩6,687 | ₩7,424 | ₩6,620 | ₩7,169 | +7.21% | 78.6만 |
|---|
| 2025.11.06 | ₩6,700 | ₩7,089 | ₩6,700 | ₩6,861 | +2.40% | 67.9만 |
|---|
| 2025.11.05 | ₩6,164 | ₩6,700 | ₩6,164 | ₩6,633 | +7.61% | 67.3만 |
|---|
| 2025.11.04 | ₩6,271 | ₩6,338 | ₩5,923 | ₩5,963 | -4.91% | 59.3만 |
|---|
| 2025.11.03 | ₩6,646 | ₩6,700 | ₩6,218 | ₩6,392 | -3.83% | 55만 |
|---|
| 2025.10.31 | ₩6,754 | ₩6,821 | ₩6,579 | ₩6,700 | -0.79% | 33.6만 |
|---|
| 2025.10.30 | ₩6,834 | ₩6,982 | ₩6,673 | ₩6,673 | -2.35% | 39.2만 |
|---|
| 2025.10.29 | ₩7,290 | ₩7,370 | ₩6,848 | ₩6,941 | -4.78% | 24.5만 |
|---|
| 2025.10.28 | ₩7,585 | ₩7,652 | ₩7,303 | ₩7,330 | -3.36% | 22.4만 |
|---|
| 2025.10.27 | ₩7,558 | ₩7,732 | ₩7,477 | ₩7,598 | +0.53% | 29.3만 |
|---|
| 2025.10.24 | ₩7,156 | ₩7,719 | ₩7,156 | ₩7,410 | +3.56% | 55.2만 |
|---|
| 2025.10.23 | ₩6,928 | ₩7,129 | ₩6,915 | ₩7,008 | +1.16% | 35.4만 |
|---|
| 2025.10.22 | ₩7,116 | ₩7,263 | ₩6,821 | ₩6,888 | -3.20% | 53.2만 |
|---|
| 2025.10.21 | ₩6,968 | ₩7,276 | ₩6,834 | ₩7,196 | +3.27% | 65만 |
|---|
| 2025.10.20 | ₩6,834 | ₩7,129 | ₩6,754 | ₩6,888 | +0.78% | 51.1만 |
|---|
| 2025.10.17 | ₩7,276 | ₩7,276 | ₩6,673 | ₩6,700 | -7.92% | 80.4만 |
|---|
| 2025.10.16 | ₩7,960 | ₩7,973 | ₩7,169 | ₩7,276 | -8.59% | 48.8만 |
|---|
| 2025.10.15 | ₩8,040 | ₩8,054 | ₩7,665 | ₩7,839 | -2.50% | 31.6만 |
|---|
| 2025.10.14 | ₩7,477 | ₩8,161 | ₩7,317 | ₩7,853 | +5.02% | 58.5만 |
|---|
| 2025.10.13 | ₩7,719 | ₩7,866 | ₩7,531 | ₩7,585 | -1.74% | 40.4만 |
|---|
| 2025.10.10 | ₩8,080 | ₩8,161 | ₩7,531 | ₩7,598 | -5.97% | 82만 |
|---|