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 | ₩6,849 | ₩6,889 | ₩6,715 | ₩6,849 | 0.00% | 76.9만 |
| 2026.10.08 | ₩6,621 | ₩6,929 | ₩6,580 | ₩6,916 | +4.45% | 108.1만 |
| 2026.10.07 | ₩6,527 | ₩6,741 | ₩6,500 | ₩6,688 | +2.46% | 68.3만 |
| 2026.10.06 | ₩6,621 | ₩6,782 | ₩6,567 | ₩6,661 | +0.61% | 64.4만 |
| 2026.10.05 | ₩6,433 | ₩6,567 | ₩6,326 | ₩6,540 | +1.67% | 79.8만 |
| 2026.10.02 | ₩6,795 | ₩6,849 | ₩6,513 | ₩6,513 | -4.14% | 76.5만 |
| 2026.10.01 | ₩6,554 | ₩6,822 | ₩6,420 | ₩6,768 | +3.27% | 60.4만 |
| 2026.09.30 | ₩6,647 | ₩6,929 | ₩6,513 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,554 |
| -1.41% |
| 65.8만 |
| 2026.09.29 | ₩6,808 | ₩7,050 | ₩6,111 | ₩6,594 | -3.15% | 203.7만 |
|---|
| 2026.09.28 | ₩7,519 | ₩7,572 | ₩7,251 | ₩7,358 | -2.14% | 43.2만 |
|---|
| 2026.09.25 | ₩7,693 | ₩7,787 | ₩7,505 | ₩7,653 | -0.52% | 41.1만 |
|---|
| 2026.09.24 | ₩7,666 | ₩7,787 | ₩7,612 | ₩7,693 | +0.35% | 54.4만 |
|---|
| 2026.09.23 | ₩8,149 | ₩8,229 | ₩7,746 | ₩7,746 | -4.93% | 42.9만 |
|---|
| 2026.09.22 | ₩7,854 | ₩8,296 | ₩7,800 | ₩8,216 | +4.61% | 45.2만 |
|---|
| 2026.09.21 | ₩8,082 | ₩8,122 | ₩7,733 | ₩7,773 | -3.81% | 57만 |
|---|
| 2026.09.18 | ₩8,041 | ₩8,175 | ₩7,934 | ₩8,015 | -0.33% | 148.8만 |
|---|
| 2026.09.17 | ₩8,242 | ₩8,309 | ₩8,028 | ₩8,068 | -2.11% | 39.6만 |
|---|
| 2026.09.16 | ₩8,135 | ₩8,256 | ₩7,907 | ₩8,068 | -0.82% | 57.7만 |
|---|
| 2026.09.15 | ₩8,350 | ₩8,376 | ₩7,974 | ₩8,028 | -3.85% | 52.1만 |
|---|
| 2026.09.14 | ₩8,765 | ₩8,872 | ₩8,256 | ₩8,363 | -4.59% | 74.3만 |
|---|
| 2026.09.11 | ₩8,966 | ₩8,993 | ₩8,738 | ₩8,845 | -1.35% | 52.6만 |
|---|
| 2026.09.10 | ₩9,006 | ₩9,154 | ₩8,792 | ₩8,819 | -2.08% | 40.2만 |
|---|
| 2026.09.09 | ₩9,422 | ₩9,462 | ₩9,087 | ₩9,100 | -3.41% | 42만 |
|---|
| 2026.09.08 | ₩9,422 | ₩9,569 | ₩9,248 | ₩9,435 | +0.14% | 44.9만 |
|---|
| 2026.09.04 | ₩9,462 | ₩9,583 | ₩9,382 | ₩9,422 | -0.42% | 34.7만 |
|---|
| 2026.09.03 | ₩9,194 | ₩9,583 | ₩9,167 | ₩9,516 | +3.50% | 39.6만 |
|---|
| 2026.09.02 | ₩9,113 | ₩9,368 | ₩8,953 | ₩9,341 | +2.50% | 40.3만 |
|---|
| 2026.09.01 | ₩9,154 | ₩9,221 | ₩8,979 | ₩9,046 | -1.17% | 54.9만 |
|---|
| 2026.08.31 | ₩9,382 | ₩9,422 | ₩9,100 | ₩9,274 | -1.14% | 49.7만 |
|---|
| 2026.08.28 | ₩9,516 | ₩9,730 | ₩9,355 | ₩9,449 | -0.70% | 46.3만 |
|---|
| 2026.08.27 | ₩9,502 | ₩9,636 | ₩9,355 | ₩9,529 | +0.28% | 36.4만 |
|---|
| 2026.08.26 | ₩9,569 | ₩9,703 | ₩9,435 | ₩9,502 | -0.70% | 35.1만 |
|---|
| 2026.08.25 | ₩9,583 | ₩9,703 | ₩9,328 | ₩9,676 | +0.98% | 63.9만 |
|---|
| 2026.08.24 | ₩9,475 | ₩9,717 | ₩9,382 | ₩9,435 | -0.42% | 58.3만 |
|---|
| 2026.08.21 | ₩9,449 | ₩9,636 | ₩9,435 | ₩9,542 | +0.99% | 59.6만 |
|---|
| 2026.08.20 | ₩9,650 | ₩9,730 | ₩9,274 | ₩9,288 | -3.75% | 54.8만 |
|---|
| 2026.08.19 | ₩9,650 | ₩9,824 | ₩9,221 | ₩9,690 | +0.42% | 55.7만 |
|---|
| 2026.08.18 | ₩9,475 | ₩9,676 | ₩9,341 | ₩9,596 | +1.27% | 30.7만 |
|---|
| 2026.08.17 | ₩9,944 | ₩9,944 | ₩9,408 | ₩9,529 | -4.18% | 55.9만 |
|---|
| 2026.08.14 | ₩10,145 | ₩10,507 | ₩9,891 | ₩9,985 | -1.59% | 40.9만 |
|---|
| 2026.08.13 | ₩10,105 | ₩10,454 | ₩10,011 | ₩10,105 | 0.00% | 53.6만 |
|---|
| 2026.08.12 | ₩9,944 | ₩10,279 | ₩9,743 | ₩10,119 | +1.75% | 46.6만 |
|---|
| 2026.08.11 | ₩10,333 | ₩10,387 | ₩9,663 | ₩9,743 | -5.71% | 92.3만 |
|---|
| 2026.08.10 | ₩9,596 | ₩9,891 | ₩9,395 | ₩9,743 | +1.54% | 80.6만 |
|---|
| 2026.08.07 | ₩9,462 | ₩9,971 | ₩9,315 | ₩9,623 | +1.70% | 98.9만 |
|---|
| 2026.08.06 | ₩9,837 | ₩10,186 | ₩9,556 | ₩9,730 | -1.09% | 59.2만 |
|---|
| 2026.08.05 | ₩10,306 | ₩10,414 | ₩9,891 | ₩9,931 | -3.64% | 55.7만 |
|---|
| 2026.08.04 | ₩10,145 | ₩10,373 | ₩10,052 | ₩10,279 | +1.32% | 61.2만 |
|---|
| 2026.08.03 | ₩9,730 | ₩10,199 | ₩9,435 | ₩10,038 | +3.17% | 72.6만 |
|---|
| 2026.07.31 | ₩9,395 | ₩9,730 | ₩9,274 | ₩9,596 | +2.14% | 54.5만 |
|---|
| 2026.07.30 | ₩8,979 | ₩9,556 | ₩8,912 | ₩9,395 | +4.63% | 63.8만 |
|---|
| 2026.07.29 | ₩9,006 | ₩9,140 | ₩8,537 | ₩8,792 | -2.38% | 57.9만 |
|---|
| 2026.07.28 | ₩9,100 | ₩9,234 | ₩8,711 | ₩9,006 | -1.03% | 77.3만 |
|---|
| 2026.07.27 | ₩9,288 | ₩9,542 | ₩8,832 | ₩9,113 | -1.88% | 52.6만 |
|---|
| 2026.07.24 | ₩9,355 | ₩9,395 | ₩9,154 | ₩9,221 | -1.43% | 43.9만 |
|---|
| 2026.07.23 | ₩9,355 | ₩9,475 | ₩9,194 | ₩9,288 | -0.72% | 35.5만 |
|---|
| 2026.07.22 | ₩9,462 | ₩9,851 | ₩9,395 | ₩9,489 | +0.28% | 40.7만 |
|---|
| 2026.07.21 | ₩9,328 | ₩9,717 | ₩9,315 | ₩9,462 | +1.44% | 61.4만 |
|---|
| 2026.07.20 | ₩9,221 | ₩9,328 | ₩8,926 | ₩9,194 | -0.29% | 34.3만 |
|---|
| 2026.07.17 | ₩9,127 | ₩9,341 | ₩9,046 | ₩9,154 | +0.29% | 32.6만 |
|---|
| 2026.07.16 | ₩9,462 | ₩9,851 | ₩9,154 | ₩9,207 | -2.69% | 43.6만 |
|---|
| 2026.07.15 | ₩9,449 | ₩9,797 | ₩9,368 | ₩9,623 | +1.84% | 37.4만 |
|---|
| 2026.07.14 | ₩9,690 | ₩9,797 | ₩9,368 | ₩9,368 | -3.32% | 43.1만 |
|---|
| 2026.07.13 | ₩9,569 | ₩9,663 | ₩9,288 | ₩9,609 | +0.42% | 56.5만 |
|---|
| 2026.07.10 | ₩9,971 | ₩9,971 | ₩9,609 | ₩9,623 | -3.49% | 40.2만 |
|---|
| 2026.07.09 | ₩9,784 | ₩10,145 | ₩9,623 | ₩9,824 | +0.41% | 53.8만 |
|---|
| 2026.07.08 | ₩9,877 | ₩10,052 | ₩9,368 | ₩9,636 | -2.44% | 60.4만 |
|---|
| 2026.07.07 | ₩10,293 | ₩10,534 | ₩9,690 | ₩9,998 | -2.86% | 73.9만 |
|---|
| 2026.07.06 | ₩10,641 | ₩10,909 | ₩10,199 | ₩10,212 | -4.03% | 60.2만 |
|---|
| 2026.07.02 | ₩11,861 | ₩11,901 | ₩10,521 | ₩10,695 | -9.83% | 106.7만 |
|---|
| 2026.07.01 | ₩10,615 | ₩11,874 | ₩10,615 | ₩11,807 | +11.24% | 153.6만 |
|---|
| 2026.06.30 | ₩10,883 | ₩11,419 | ₩10,762 | ₩10,775 | -0.99% | 75.6만 |
|---|
| 2026.06.29 | ₩10,387 | ₩11,204 | ₩10,373 | ₩10,963 | +5.55% | 123.5만 |
|---|
| 2026.06.26 | ₩9,435 | ₩10,239 | ₩9,435 | ₩10,119 | +7.24% | 388.1만 |
|---|
| 2026.06.25 | ₩10,239 | ₩10,521 | ₩9,274 | ₩9,529 | -6.94% | 168.7만 |
|---|
| 2026.06.24 | ₩11,673 | ₩11,754 | ₩10,065 | ₩10,065 | -13.78% | 138.7만 |
|---|
| 2026.06.23 | ₩12,142 | ₩12,558 | ₩11,593 | ₩11,647 | -4.08% | 65.9만 |
|---|
| 2026.06.22 | ₩12,035 | ₩12,705 | ₩11,941 | ₩12,504 | +3.90% | 82.1만 |
|---|
| 2026.06.18 | ₩12,022 | ₩12,209 | ₩11,633 | ₩12,062 | +0.33% | 103.4만 |
|---|
| 2026.06.17 | ₩11,955 | ₩12,451 | ₩11,740 | ₩11,781 | -1.46% | 57.4만 |
|---|
| 2026.06.16 | ₩12,303 | ₩12,585 | ₩12,022 | ₩12,062 | -1.96% | 93만 |
|---|
| 2026.06.15 | ₩12,183 | ₩12,491 | ₩11,848 | ₩12,276 | +0.77% | 79.2만 |
|---|
| 2026.06.12 | ₩11,392 | ₩12,236 | ₩11,392 | ₩11,687 | +2.59% | 71.9만 |
|---|
| 2026.06.11 | ₩11,258 | ₩11,499 | ₩11,124 | ₩11,338 | +0.71% | 50.2만 |
|---|
| 2026.06.10 | ₩10,990 | ₩11,620 | ₩10,990 | ₩11,151 | +1.46% | 47.7만 |
|---|
| 2026.06.09 | ₩11,727 | ₩12,156 | ₩10,950 | ₩11,151 | -4.91% | 70.8만 |
|---|
| 2026.06.08 | ₩11,633 | ₩12,129 | ₩11,459 | ₩11,553 | -0.69% | 87.8만 |
|---|
| 2026.06.05 | ₩12,209 | ₩12,558 | ₩11,271 | ₩11,352 | -7.03% | 102.6만 |
|---|
| 2026.06.04 | ₩12,772 | ₩12,947 | ₩12,089 | ₩12,263 | -3.99% | 79.8만 |
|---|
| 2026.06.03 | ₩13,121 | ₩13,509 | ₩12,732 | ₩12,759 | -2.76% | 101.8만 |
|---|
| 2026.06.02 | ₩13,161 | ₩13,590 | ₩12,906 | ₩13,121 | -0.31% | 61.9만 |
|---|
| 2026.06.01 | ₩12,477 | ₩13,737 | ₩12,303 | ₩13,161 | +5.48% | 138.4만 |
|---|
| 2026.05.29 | ₩13,831 | ₩13,831 | ₩12,357 | ₩12,504 | -9.59% | 249.7만 |
|---|
| 2026.05.28 | ₩13,978 | ₩14,957 | ₩13,617 | ₩13,764 | -1.53% | 160만 |
|---|
| 2026.05.27 | ₩13,965 | ₩14,287 | ₩13,590 | ₩14,139 | +1.25% | 81.5만 |
|---|
| 2026.05.26 | ₩14,541 | ₩15,064 | ₩13,831 | ₩13,978 | -3.87% | 186.8만 |
|---|
| 2026.05.22 | ₩13,576 | ₩14,354 | ₩13,576 | ₩14,314 | +5.43% | 108.5만 |
|---|
| 2026.05.21 | ₩12,705 | ₩13,657 | ₩12,477 | ₩13,617 | +7.17% | 96.2만 |
|---|
| 2026.05.20 | ₩13,067 | ₩13,509 | ₩12,625 | ₩12,678 | -2.97% | 99.6만 |
|---|
| 2026.05.19 | ₩12,437 | ₩13,107 | ₩12,075 | ₩13,000 | +4.53% | 83.8만 |
|---|
| 2026.05.18 | ₩12,075 | ₩12,960 | ₩11,848 | ₩12,625 | +4.55% | 106.4만 |
|---|
| 2026.05.15 | ₩12,102 | ₩12,598 | ₩11,928 | ₩12,075 | -0.22% | 71.2만 |
|---|
| 2026.05.14 | ₩11,298 | ₩12,544 | ₩11,057 | ₩12,518 | +10.79% | 121.6만 |
|---|
| 2026.05.13 | ₩11,673 | ₩11,968 | ₩11,151 | ₩11,244 | -3.67% | 76.9만 |
|---|
| 2026.05.12 | ₩11,901 | ₩12,705 | ₩10,936 | ₩11,673 | -1.91% | 103.1만 |
|---|
| 2026.05.11 | ₩11,110 | ₩12,571 | ₩11,043 | ₩12,129 | +9.17% | 181.5만 |
|---|
| 2026.05.08 | ₩11,647 | ₩12,263 | ₩10,963 | ₩10,963 | -5.87% | 122.5만 |
|---|
| 2026.05.07 | ₩11,995 | ₩12,089 | ₩11,419 | ₩11,647 | -2.91% | 90.5만 |
|---|
| 2026.05.06 | ₩12,008 | ₩12,223 | ₩11,794 | ₩11,995 | -0.11% | 91.7만 |
|---|
| 2026.05.05 | ₩11,660 | ₩11,982 | ₩11,539 | ₩11,861 | +1.72% | 68.2만 |
|---|
| 2026.05.04 | ₩11,968 | ₩12,129 | ₩11,271 | ₩11,539 | -3.58% | 68.3만 |
|---|
| 2026.05.01 | ₩11,526 | ₩12,638 | ₩11,499 | ₩12,035 | +4.42% | 147.4만 |
|---|
| 2026.04.30 | ₩10,132 | ₩11,566 | ₩9,904 | ₩11,512 | +13.62% | 174.4만 |
|---|
| 2026.04.29 | ₩10,682 | ₩10,789 | ₩9,784 | ₩10,132 | -5.14% | 109.5만 |
|---|
| 2026.04.28 | ₩10,333 | ₩10,427 | ₩10,065 | ₩10,266 | -0.65% | 89.5만 |
|---|
| 2026.04.27 | ₩10,239 | ₩10,454 | ₩10,159 | ₩10,400 | +1.57% | 38.7만 |
|---|
| 2026.04.24 | ₩10,320 | ₩10,521 | ₩10,199 | ₩10,239 | -0.78% | 35.1만 |
|---|
| 2026.04.23 | ₩10,199 | ₩10,494 | ₩9,998 | ₩10,320 | +1.18% | 61.8만 |
|---|
| 2026.04.22 | ₩10,279 | ₩10,400 | ₩9,676 | ₩10,212 | -0.65% | 104.9만 |
|---|
| 2026.04.21 | ₩9,918 | ₩10,279 | ₩9,757 | ₩10,212 | +2.97% | 74.8만 |
|---|
| 2026.04.20 | ₩10,293 | ₩10,588 | ₩9,837 | ₩9,851 | -4.30% | 71.9만 |
|---|
| 2026.04.17 | ₩10,521 | ₩10,574 | ₩10,199 | ₩10,454 | -0.64% | 103.4만 |
|---|
| 2026.04.16 | ₩10,454 | ₩10,454 | ₩10,105 | ₩10,320 | -1.28% | 41.7만 |
|---|
| 2026.04.15 | ₩10,641 | ₩10,695 | ₩10,346 | ₩10,414 | -2.14% | 45.1만 |
|---|
| 2026.04.14 | ₩10,387 | ₩10,682 | ₩10,320 | ₩10,615 | +2.19% | 87.2만 |
|---|
| 2026.04.13 | ₩9,583 | ₩10,253 | ₩9,529 | ₩10,239 | +6.85% | 63.3만 |
|---|
| 2026.04.10 | ₩9,985 | ₩10,145 | ₩9,623 | ₩9,690 | -2.95% | 45.4만 |
|---|
| 2026.04.09 | ₩10,025 | ₩10,387 | ₩9,824 | ₩10,078 | +0.53% | 67.7만 |
|---|
| 2026.04.08 | ₩9,971 | ₩10,293 | ₩9,717 | ₩10,078 | +1.08% | 90만 |
|---|
| 2026.04.07 | ₩9,676 | ₩9,851 | ₩9,355 | ₩9,529 | -1.52% | 65.2만 |
|---|
| 2026.04.06 | ₩9,140 | ₩9,864 | ₩8,979 | ₩9,824 | +7.48% | 92.1만 |
|---|
| 2026.04.02 | ₩8,805 | ₩9,449 | ₩8,805 | ₩9,127 | +3.65% | 73만 |
|---|
| 2026.04.01 | ₩9,717 | ₩9,730 | ₩8,618 | ₩9,207 | -5.24% | 175.8만 |
|---|
| 2026.03.31 | ₩9,301 | ₩10,025 | ₩9,301 | ₩9,810 | +5.48% | 156.1만 |
|---|
| 2026.03.30 | ₩9,181 | ₩9,529 | ₩8,966 | ₩9,140 | -0.44% | 61.5만 |
|---|
| 2026.03.27 | ₩9,516 | ₩9,676 | ₩9,006 | ₩9,100 | -4.37% | 79.3만 |
|---|
| 2026.03.26 | ₩9,542 | ₩10,052 | ₩9,516 | ₩9,583 | +0.42% | 66.2만 |
|---|
| 2026.03.25 | ₩9,609 | ₩9,985 | ₩9,449 | ₩9,717 | +1.12% | 69.9만 |
|---|
| 2026.03.24 | ₩9,784 | ₩10,065 | ₩9,328 | ₩9,449 | -3.42% | 50만 |
|---|
| 2026.03.23 | ₩9,717 | ₩9,998 | ₩9,234 | ₩9,743 | +0.28% | 80.7만 |
|---|
| 2026.03.20 | ₩9,877 | ₩10,172 | ₩9,435 | ₩9,502 | -3.80% | 86.1만 |
|---|
| 2026.03.19 | ₩9,046 | ₩10,025 | ₩8,899 | ₩9,971 | +10.22% | 73.8만 |
|---|
| 2026.03.18 | ₩9,851 | ₩10,105 | ₩9,207 | ₩9,221 | -6.39% | 70.6만 |
|---|
| 2026.03.17 | ₩9,368 | ₩10,078 | ₩9,368 | ₩9,703 | +3.58% | 54.6만 |
|---|
| 2026.03.16 | ₩9,181 | ₩9,636 | ₩8,953 | ₩9,207 | +0.29% | 80만 |
|---|
| 2026.03.13 | ₩9,797 | ₩9,797 | ₩8,845 | ₩9,194 | -6.16% | 133.2만 |
|---|
| 2026.03.12 | ₩10,320 | ₩10,521 | ₩9,140 | ₩9,274 | -10.13% | 142.7만 |
|---|
| 2026.03.11 | ₩10,521 | ₩10,708 | ₩10,145 | ₩10,373 | -1.40% | 91.1만 |
|---|
| 2026.03.10 | ₩10,011 | ₩10,708 | ₩10,011 | ₩10,320 | +3.08% | 78.8만 |
|---|
| 2026.03.09 | ₩9,717 | ₩9,985 | ₩9,462 | ₩9,891 | +1.79% | 51.8만 |
|---|
| 2026.03.06 | ₩9,636 | ₩10,588 | ₩9,516 | ₩10,025 | +4.03% | 86.1만 |
|---|
| 2026.03.05 | ₩9,408 | ₩10,172 | ₩9,181 | ₩9,985 | +6.13% | 115.8만 |
|---|
| 2026.03.04 | ₩9,033 | ₩9,918 | ₩9,020 | ₩9,502 | +5.19% | 105.3만 |
|---|
| 2026.03.03 | ₩8,470 | ₩8,966 | ₩8,376 | ₩8,738 | +3.16% | 45.5만 |
|---|
| 2026.03.02 | ₩8,202 | ₩8,886 | ₩8,055 | ₩8,845 | +7.84% | 65.2만 |
|---|
| 2026.02.27 | ₩8,926 | ₩8,939 | ₩8,296 | ₩8,644 | -3.15% | 149.2만 |
|---|
| 2026.02.26 | ₩9,556 | ₩9,650 | ₩8,912 | ₩9,046 | -5.33% | 43.9만 |
|---|
| 2026.02.25 | ₩9,462 | ₩9,717 | ₩9,288 | ₩9,596 | +1.42% | 34.1만 |
|---|
| 2026.02.24 | ₩8,845 | ₩9,690 | ₩8,805 | ₩9,341 | +5.61% | 59.5만 |
|---|
| 2026.02.23 | ₩8,953 | ₩9,113 | ₩8,644 | ₩8,966 | +0.15% | 38.3만 |
|---|
| 2026.02.20 | ₩9,154 | ₩9,422 | ₩9,006 | ₩9,113 | -0.44% | 31.8만 |
|---|
| 2026.02.19 | ₩9,234 | ₩9,368 | ₩8,926 | ₩9,154 | -0.87% | 37.1만 |
|---|
| 2026.02.18 | ₩8,979 | ₩9,663 | ₩8,765 | ₩9,382 | +4.48% | 49.4만 |
|---|
| 2026.02.17 | ₩8,979 | ₩9,060 | ₩8,551 | ₩8,886 | -1.04% | 66.9만 |
|---|
| 2026.02.13 | ₩8,993 | ₩9,690 | ₩8,725 | ₩9,140 | +1.64% | 57.4만 |
|---|
| 2026.02.12 | ₩9,408 | ₩9,408 | ₩8,752 | ₩8,886 | -5.56% | 62.3만 |
|---|
| 2026.02.11 | ₩9,676 | ₩9,918 | ₩9,167 | ₩9,408 | -2.77% | 64.8만 |
|---|
| 2026.02.10 | ₩10,306 | ₩10,427 | ₩9,944 | ₩9,985 | -3.12% | 59.3만 |
|---|
| 2026.02.09 | ₩10,561 | ₩10,615 | ₩10,186 | ₩10,467 | -0.89% | 36.2만 |
|---|
| 2026.02.06 | ₩9,971 | ₩10,722 | ₩9,971 | ₩10,561 | +5.91% | 64.8만 |
|---|
| 2026.02.05 | ₩10,212 | ₩10,655 | ₩9,529 | ₩9,650 | -5.51% | 74.7만 |
|---|
| 2026.02.04 | ₩11,298 | ₩11,499 | ₩10,078 | ₩10,346 | -8.42% | 96.5만 |
|---|
| 2026.02.03 | ₩11,057 | ₩11,512 | ₩10,775 | ₩11,472 | +3.76% | 87.8만 |
|---|
| 2026.02.02 | ₩11,097 | ₩11,499 | ₩10,735 | ₩11,084 | -0.12% | 72.2만 |
|---|
| 2026.01.30 | ₩12,062 | ₩12,156 | ₩11,164 | ₩11,204 | -7.11% | 122.9만 |
|---|
| 2026.01.29 | ₩12,866 | ₩13,402 | ₩12,129 | ₩12,330 | -4.17% | 110.2만 |
|---|
| 2026.01.28 | ₩12,732 | ₩13,134 | ₩12,129 | ₩12,611 | -0.95% | 97.9만 |
|---|
| 2026.01.27 | ₩12,330 | ₩12,799 | ₩11,620 | ₩12,531 | +1.63% | 75.6만 |
|---|
| 2026.01.26 | ₩13,094 | ₩13,107 | ₩12,196 | ₩12,384 | -5.42% | 82만 |
|---|
| 2026.01.23 | ₩13,228 | ₩13,563 | ₩12,866 | ₩13,094 | -1.01% | 123.5만 |
|---|
| 2026.01.22 | ₩12,866 | ₩13,818 | ₩12,638 | ₩13,389 | +4.06% | 132.5만 |
|---|
| 2026.01.21 | ₩11,861 | ₩13,000 | ₩11,821 | ₩12,813 | +8.02% | 152.9만 |
|---|
| 2026.01.20 | ₩11,714 | ₩14,166 | ₩11,633 | ₩12,008 | +2.52% | 268.4만 |
|---|
| 2026.01.16 | ₩12,303 | ₩12,384 | ₩11,057 | ₩11,915 | -3.16% | 350.4만 |
|---|
| 2026.01.15 | ₩13,456 | ₩14,702 | ₩12,250 | ₩12,732 | -5.38% | 1793.4만 |
|---|
| 2026.01.14 | ₩10,065 | ₩10,279 | ₩9,355 | ₩10,105 | +0.40% | 610.9만 |
|---|
| 2026.01.13 | ₩10,883 | ₩10,883 | ₩9,824 | ₩9,971 | -8.37% | 141.8만 |
|---|
| 2026.01.12 | ₩9,355 | ₩11,097 | ₩9,194 | ₩10,842 | +15.90% | 212.1만 |
|---|
| 2026.01.09 | ₩9,274 | ₩10,226 | ₩9,100 | ₩9,382 | +1.16% | 170.6만 |
|---|
| 2026.01.08 | ₩8,175 | ₩9,462 | ₩8,108 | ₩9,248 | +13.11% | 168.6만 |
|---|
| 2026.01.07 | ₩7,505 | ₩8,296 | ₩7,425 | ₩8,202 | +9.29% | 83.5만 |
|---|
| 2026.01.06 | ₩7,170 | ₩7,653 | ₩6,929 | ₩7,559 | +5.42% | 53.2만 |
|---|
| 2026.01.05 | ₩6,942 | ₩7,344 | ₩6,741 | ₩7,210 | +3.86% | 60.8만 |
|---|
| 2026.01.02 | ₩6,326 | ₩6,983 | ₩6,232 | ₩6,942 | +9.75% | 92.3만 |
|---|
| 2025.12.31 | ₩6,272 | ₩6,473 | ₩6,205 | ₩6,259 | -0.21% | 54.3만 |
|---|
| 2025.12.30 | ₩6,312 | ₩6,513 | ₩6,205 | ₩6,353 | +0.64% | 67.6만 |
|---|
| 2025.12.29 | ₩6,353 | ₩6,728 | ₩6,259 | ₩6,286 | -1.05% | 58.4만 |
|---|
| 2025.12.26 | ₩6,353 | ₩6,607 | ₩6,018 | ₩6,406 | +0.84% | 47만 |
|---|
| 2025.12.24 | ₩6,165 | ₩6,527 | ₩5,964 | ₩6,379 | +3.48% | 68.5만 |
|---|
| 2025.12.23 | ₩6,433 | ₩6,554 | ₩6,098 | ₩6,205 | -3.54% | 109.7만 |
|---|
| 2025.12.22 | ₩6,701 | ₩7,358 | ₩6,366 | ₩6,433 | -4.00% | 176.1만 |
|---|
| 2025.12.19 | ₩6,044 | ₩7,291 | ₩6,031 | ₩6,741 | +11.53% | 284.1만 |
|---|
| 2025.12.18 | ₩6,433 | ₩6,433 | ₩5,508 | ₩6,018 | -6.46% | 246.5만 |
|---|
| 2025.12.17 | ₩8,202 | ₩8,376 | ₩6,299 | ₩6,326 | -22.88% | 600.1만 |
|---|
| 2025.12.16 | ₩6,339 | ₩8,108 | ₩5,843 | ₩7,666 | +20.93% | 2522.1만 |
|---|
| 2025.12.15 | ₩5,307 | ₩5,334 | ₩4,878 | ₩4,986 | -6.06% | 395.8만 |
|---|
| 2025.12.12 | ₩5,347 | ₩5,428 | ₩5,146 | ₩5,307 | -0.75% | 44.3만 |
|---|
| 2025.12.11 | ₩5,334 | ₩5,482 | ₩5,026 | ₩5,347 | +0.25% | 70.2만 |
|---|
| 2025.12.10 | ₩5,562 | ₩5,575 | ₩5,160 | ₩5,361 | -3.61% | 76.1만 |
|---|
| 2025.12.09 | ₩5,307 | ₩5,897 | ₩5,227 | ₩5,616 | +5.81% | 63만 |
|---|
| 2025.12.08 | ₩5,160 | ₩5,334 | ₩4,999 | ₩5,307 | +2.86% | 74.9만 |
|---|
| 2025.12.05 | ₩5,642 | ₩5,656 | ₩5,133 | ₩5,160 | -8.55% | 60.9만 |
|---|
| 2025.12.04 | ₩5,321 | ₩5,723 | ₩5,240 | ₩5,642 | +6.05% | 52.1만 |
|---|
| 2025.12.03 | ₩5,173 | ₩5,334 | ₩4,919 | ₩5,321 | +2.85% | 57.6만 |
|---|
| 2025.12.02 | ₩5,428 | ₩5,495 | ₩5,106 | ₩5,146 | -5.19% | 51.2만 |
|---|
| 2025.12.01 | ₩5,696 | ₩5,696 | ₩5,347 | ₩5,374 | -5.65% | 65.8만 |
|---|
| 2025.11.28 | ₩5,897 | ₩5,937 | ₩5,696 | ₩5,817 | -1.36% | 24.4만 |
|---|
| 2025.11.26 | ₩5,562 | ₩5,964 | ₩5,562 | ₩5,884 | +5.78% | 37.8만 |
|---|
| 2025.11.25 | ₩5,709 | ₩6,018 | ₩5,482 | ₩5,589 | -2.11% | 63.3만 |
|---|
| 2025.11.24 | ₩5,763 | ₩6,004 | ₩5,522 | ₩5,763 | 0.00% | 87.7만 |
|---|
| 2025.11.21 | ₩5,549 | ₩5,897 | ₩5,455 | ₩5,790 | +4.35% | 55.6만 |
|---|
| 2025.11.20 | ₩5,830 | ₩6,366 | ₩5,535 | ₩5,562 | -4.60% | 65.7만 |
|---|
| 2025.11.19 | ₩6,379 | ₩6,513 | ₩5,683 | ₩5,736 | -10.08% | 156.3만 |
|---|
| 2025.11.18 | ₩6,621 | ₩6,916 | ₩6,527 | ₩6,755 | +2.02% | 41.9만 |
|---|
| 2025.11.17 | ₩6,715 | ₩6,862 | ₩6,580 | ₩6,728 | +0.20% | 43.8만 |
|---|
| 2025.11.14 | ₩6,674 | ₩7,023 | ₩6,527 | ₩6,715 | +0.60% | 31.2만 |
|---|
| 2025.11.13 | ₩7,291 | ₩7,371 | ₩6,567 | ₩6,862 | -5.88% | 71.6만 |
|---|
| 2025.11.12 | ₩7,639 | ₩7,880 | ₩7,371 | ₩7,492 | -1.93% | 42.3만 |
|---|
| 2025.11.11 | ₩7,009 | ₩7,639 | ₩6,902 | ₩7,639 | +8.99% | 41.5만 |
|---|
| 2025.11.10 | ₩7,197 | ₩7,572 | ₩6,701 | ₩7,090 | -1.49% | 113.6만 |
|---|
| 2025.11.07 | ₩6,688 | ₩7,425 | ₩6,621 | ₩7,170 | +7.21% | 78.6만 |
|---|
| 2025.11.06 | ₩6,701 | ₩7,090 | ₩6,701 | ₩6,862 | +2.40% | 67.9만 |
|---|
| 2025.11.05 | ₩6,165 | ₩6,701 | ₩6,165 | ₩6,634 | +7.61% | 67.3만 |
|---|
| 2025.11.04 | ₩6,272 | ₩6,339 | ₩5,924 | ₩5,964 | -4.91% | 59.3만 |
|---|
| 2025.11.03 | ₩6,647 | ₩6,701 | ₩6,219 | ₩6,393 | -3.83% | 55만 |
|---|
| 2025.10.31 | ₩6,755 | ₩6,822 | ₩6,580 | ₩6,701 | -0.79% | 33.6만 |
|---|
| 2025.10.30 | ₩6,835 | ₩6,983 | ₩6,674 | ₩6,674 | -2.35% | 39.2만 |
|---|
| 2025.10.29 | ₩7,291 | ₩7,371 | ₩6,849 | ₩6,942 | -4.78% | 24.5만 |
|---|
| 2025.10.28 | ₩7,586 | ₩7,653 | ₩7,304 | ₩7,331 | -3.36% | 22.4만 |
|---|
| 2025.10.27 | ₩7,559 | ₩7,733 | ₩7,478 | ₩7,599 | +0.53% | 29.3만 |
|---|
| 2025.10.24 | ₩7,157 | ₩7,720 | ₩7,157 | ₩7,411 | +3.56% | 55.2만 |
|---|
| 2025.10.23 | ₩6,929 | ₩7,130 | ₩6,916 | ₩7,009 | +1.16% | 35.4만 |
|---|
| 2025.10.22 | ₩7,117 | ₩7,264 | ₩6,822 | ₩6,889 | -3.20% | 53.2만 |
|---|
| 2025.10.21 | ₩6,969 | ₩7,277 | ₩6,835 | ₩7,197 | +3.27% | 65만 |
|---|
| 2025.10.20 | ₩6,835 | ₩7,130 | ₩6,755 | ₩6,889 | +0.78% | 51.1만 |
|---|
| 2025.10.17 | ₩7,277 | ₩7,277 | ₩6,674 | ₩6,701 | -7.92% | 80.4만 |
|---|
| 2025.10.16 | ₩7,961 | ₩7,974 | ₩7,170 | ₩7,277 | -8.59% | 48.8만 |
|---|
| 2025.10.15 | ₩8,041 | ₩8,055 | ₩7,666 | ₩7,840 | -2.50% | 31.6만 |
|---|
| 2025.10.14 | ₩7,478 | ₩8,162 | ₩7,318 | ₩7,854 | +5.02% | 58.5만 |
|---|
| 2025.10.13 | ₩7,720 | ₩7,867 | ₩7,532 | ₩7,586 | -1.74% | 40.4만 |
|---|
| 2025.10.10 | ₩8,082 | ₩8,162 | ₩7,532 | ₩7,599 | -5.97% | 82만 |
|---|