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 | ₩6,853 | ₩6,893 | ₩6,719 | ₩6,853 | 0.00% | 76.9만 |
| 2026.10.08 | ₩6,625 | ₩6,934 | ₩6,585 | ₩6,920 | +4.45% | 108.1만 |
| 2026.10.07 | ₩6,531 | ₩6,746 | ₩6,505 | ₩6,692 | +2.46% | 68.3만 |
| 2026.10.06 | ₩6,625 | ₩6,786 | ₩6,572 | ₩6,665 | +0.61% | 64.4만 |
| 2026.10.05 | ₩6,437 | ₩6,572 | ₩6,330 | ₩6,545 | +1.67% | 79.8만 |
| 2026.10.02 | ₩6,800 | ₩6,853 | ₩6,518 | ₩6,518 | -4.14% | 76.5만 |
| 2026.10.01 | ₩6,558 | ₩6,826 | ₩6,424 | ₩6,773 | +3.27% | 60.4만 |
| 2026.09.30 | ₩6,652 | ₩6,934 | ₩6,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,558 |
| -1.41% |
| 65.8만 |
| 2026.09.29 | ₩6,813 | ₩7,054 | ₩6,116 | ₩6,598 | -3.15% | 203.7만 |
|---|
| 2026.09.28 | ₩7,524 | ₩7,577 | ₩7,256 | ₩7,363 | -2.14% | 43.2만 |
|---|
| 2026.09.25 | ₩7,698 | ₩7,792 | ₩7,510 | ₩7,658 | -0.52% | 41.1만 |
|---|
| 2026.09.24 | ₩7,671 | ₩7,792 | ₩7,618 | ₩7,698 | +0.35% | 54.4만 |
|---|
| 2026.09.23 | ₩8,154 | ₩8,235 | ₩7,752 | ₩7,752 | -4.93% | 42.9만 |
|---|
| 2026.09.22 | ₩7,859 | ₩8,302 | ₩7,805 | ₩8,221 | +4.61% | 45.2만 |
|---|
| 2026.09.21 | ₩8,087 | ₩8,127 | ₩7,738 | ₩7,779 | -3.81% | 57만 |
|---|
| 2026.09.18 | ₩8,047 | ₩8,181 | ₩7,940 | ₩8,020 | -0.33% | 148.8만 |
|---|
| 2026.09.17 | ₩8,248 | ₩8,315 | ₩8,033 | ₩8,074 | -2.11% | 39.6만 |
|---|
| 2026.09.16 | ₩8,141 | ₩8,261 | ₩7,913 | ₩8,074 | -0.82% | 57.7만 |
|---|
| 2026.09.15 | ₩8,355 | ₩8,382 | ₩7,980 | ₩8,033 | -3.85% | 52.1만 |
|---|
| 2026.09.14 | ₩8,771 | ₩8,878 | ₩8,261 | ₩8,369 | -4.59% | 74.3만 |
|---|
| 2026.09.11 | ₩8,972 | ₩8,999 | ₩8,744 | ₩8,852 | -1.35% | 52.6만 |
|---|
| 2026.09.10 | ₩9,012 | ₩9,160 | ₩8,798 | ₩8,825 | -2.08% | 40.2만 |
|---|
| 2026.09.09 | ₩9,428 | ₩9,468 | ₩9,093 | ₩9,106 | -3.41% | 42만 |
|---|
| 2026.09.08 | ₩9,428 | ₩9,576 | ₩9,254 | ₩9,442 | +0.14% | 44.9만 |
|---|
| 2026.09.04 | ₩9,468 | ₩9,589 | ₩9,388 | ₩9,428 | -0.42% | 34.7만 |
|---|
| 2026.09.03 | ₩9,200 | ₩9,589 | ₩9,173 | ₩9,522 | +3.50% | 39.6만 |
|---|
| 2026.09.02 | ₩9,120 | ₩9,375 | ₩8,959 | ₩9,348 | +2.50% | 40.3만 |
|---|
| 2026.09.01 | ₩9,160 | ₩9,227 | ₩8,986 | ₩9,053 | -1.17% | 54.9만 |
|---|
| 2026.08.31 | ₩9,388 | ₩9,428 | ₩9,106 | ₩9,281 | -1.14% | 49.7만 |
|---|
| 2026.08.28 | ₩9,522 | ₩9,737 | ₩9,361 | ₩9,455 | -0.70% | 46.3만 |
|---|
| 2026.08.27 | ₩9,509 | ₩9,643 | ₩9,361 | ₩9,536 | +0.28% | 36.4만 |
|---|
| 2026.08.26 | ₩9,576 | ₩9,710 | ₩9,442 | ₩9,509 | -0.70% | 35.1만 |
|---|
| 2026.08.25 | ₩9,589 | ₩9,710 | ₩9,334 | ₩9,683 | +0.98% | 63.9만 |
|---|
| 2026.08.24 | ₩9,482 | ₩9,723 | ₩9,388 | ₩9,442 | -0.42% | 58.3만 |
|---|
| 2026.08.21 | ₩9,455 | ₩9,643 | ₩9,442 | ₩9,549 | +0.99% | 59.6만 |
|---|
| 2026.08.20 | ₩9,656 | ₩9,737 | ₩9,281 | ₩9,294 | -3.75% | 54.8만 |
|---|
| 2026.08.19 | ₩9,656 | ₩9,831 | ₩9,227 | ₩9,696 | +0.42% | 55.7만 |
|---|
| 2026.08.18 | ₩9,482 | ₩9,683 | ₩9,348 | ₩9,603 | +1.27% | 30.7만 |
|---|
| 2026.08.17 | ₩9,951 | ₩9,951 | ₩9,415 | ₩9,536 | -4.18% | 55.9만 |
|---|
| 2026.08.14 | ₩10,152 | ₩10,515 | ₩9,898 | ₩9,991 | -1.59% | 40.9만 |
|---|
| 2026.08.13 | ₩10,112 | ₩10,461 | ₩10,018 | ₩10,112 | 0.00% | 53.6만 |
|---|
| 2026.08.12 | ₩9,951 | ₩10,287 | ₩9,750 | ₩10,126 | +1.75% | 46.6만 |
|---|
| 2026.08.11 | ₩10,340 | ₩10,394 | ₩9,670 | ₩9,750 | -5.71% | 92.3만 |
|---|
| 2026.08.10 | ₩9,603 | ₩9,898 | ₩9,401 | ₩9,750 | +1.54% | 80.6만 |
|---|
| 2026.08.07 | ₩9,468 | ₩9,978 | ₩9,321 | ₩9,629 | +1.70% | 98.9만 |
|---|
| 2026.08.06 | ₩9,844 | ₩10,193 | ₩9,562 | ₩9,737 | -1.09% | 59.2만 |
|---|
| 2026.08.05 | ₩10,313 | ₩10,421 | ₩9,898 | ₩9,938 | -3.64% | 55.7만 |
|---|
| 2026.08.04 | ₩10,152 | ₩10,380 | ₩10,059 | ₩10,287 | +1.32% | 61.2만 |
|---|
| 2026.08.03 | ₩9,737 | ₩10,206 | ₩9,442 | ₩10,045 | +3.17% | 72.6만 |
|---|
| 2026.07.31 | ₩9,401 | ₩9,737 | ₩9,281 | ₩9,603 | +2.14% | 54.5만 |
|---|
| 2026.07.30 | ₩8,986 | ₩9,562 | ₩8,919 | ₩9,401 | +4.63% | 63.8만 |
|---|
| 2026.07.29 | ₩9,012 | ₩9,147 | ₩8,543 | ₩8,798 | -2.38% | 57.9만 |
|---|
| 2026.07.28 | ₩9,106 | ₩9,240 | ₩8,717 | ₩9,012 | -1.03% | 77.3만 |
|---|
| 2026.07.27 | ₩9,294 | ₩9,549 | ₩8,838 | ₩9,120 | -1.88% | 52.6만 |
|---|
| 2026.07.24 | ₩9,361 | ₩9,401 | ₩9,160 | ₩9,227 | -1.43% | 43.9만 |
|---|
| 2026.07.23 | ₩9,361 | ₩9,482 | ₩9,200 | ₩9,294 | -0.72% | 35.5만 |
|---|
| 2026.07.22 | ₩9,468 | ₩9,857 | ₩9,401 | ₩9,495 | +0.28% | 40.7만 |
|---|
| 2026.07.21 | ₩9,334 | ₩9,723 | ₩9,321 | ₩9,468 | +1.44% | 61.4만 |
|---|
| 2026.07.20 | ₩9,227 | ₩9,334 | ₩8,932 | ₩9,200 | -0.29% | 34.3만 |
|---|
| 2026.07.17 | ₩9,133 | ₩9,348 | ₩9,053 | ₩9,160 | +0.29% | 32.6만 |
|---|
| 2026.07.16 | ₩9,468 | ₩9,857 | ₩9,160 | ₩9,214 | -2.69% | 43.6만 |
|---|
| 2026.07.15 | ₩9,455 | ₩9,804 | ₩9,375 | ₩9,629 | +1.84% | 37.4만 |
|---|
| 2026.07.14 | ₩9,696 | ₩9,804 | ₩9,375 | ₩9,375 | -3.32% | 43.1만 |
|---|
| 2026.07.13 | ₩9,576 | ₩9,670 | ₩9,294 | ₩9,616 | +0.42% | 56.5만 |
|---|
| 2026.07.10 | ₩9,978 | ₩9,978 | ₩9,616 | ₩9,629 | -3.49% | 40.2만 |
|---|
| 2026.07.09 | ₩9,790 | ₩10,152 | ₩9,629 | ₩9,831 | +0.41% | 53.8만 |
|---|
| 2026.07.08 | ₩9,884 | ₩10,059 | ₩9,375 | ₩9,643 | -2.44% | 60.4만 |
|---|
| 2026.07.07 | ₩10,300 | ₩10,541 | ₩9,696 | ₩10,005 | -2.86% | 73.9만 |
|---|
| 2026.07.06 | ₩10,649 | ₩10,917 | ₩10,206 | ₩10,219 | -4.03% | 60.2만 |
|---|
| 2026.07.02 | ₩11,869 | ₩11,909 | ₩10,528 | ₩10,702 | -9.83% | 106.7만 |
|---|
| 2026.07.01 | ₩10,622 | ₩11,882 | ₩10,622 | ₩11,815 | +11.24% | 153.6만 |
|---|
| 2026.06.30 | ₩10,890 | ₩11,427 | ₩10,769 | ₩10,783 | -0.99% | 75.6만 |
|---|
| 2026.06.29 | ₩10,394 | ₩11,212 | ₩10,380 | ₩10,971 | +5.55% | 123.5만 |
|---|
| 2026.06.26 | ₩9,442 | ₩10,246 | ₩9,442 | ₩10,126 | +7.24% | 388.1만 |
|---|
| 2026.06.25 | ₩10,246 | ₩10,528 | ₩9,281 | ₩9,536 | -6.94% | 168.7만 |
|---|
| 2026.06.24 | ₩11,681 | ₩11,762 | ₩10,072 | ₩10,072 | -13.78% | 138.7만 |
|---|
| 2026.06.23 | ₩12,151 | ₩12,566 | ₩11,601 | ₩11,655 | -4.08% | 65.9만 |
|---|
| 2026.06.22 | ₩12,043 | ₩12,714 | ₩11,950 | ₩12,513 | +3.90% | 82.1만 |
|---|
| 2026.06.18 | ₩12,030 | ₩12,218 | ₩11,641 | ₩12,070 | +0.33% | 103.4만 |
|---|
| 2026.06.17 | ₩11,963 | ₩12,459 | ₩11,748 | ₩11,789 | -1.46% | 57.4만 |
|---|
| 2026.06.16 | ₩12,312 | ₩12,593 | ₩12,030 | ₩12,070 | -1.96% | 93만 |
|---|
| 2026.06.15 | ₩12,191 | ₩12,499 | ₩11,856 | ₩12,285 | +0.77% | 79.2만 |
|---|
| 2026.06.12 | ₩11,400 | ₩12,245 | ₩11,400 | ₩11,695 | +2.59% | 71.9만 |
|---|
| 2026.06.11 | ₩11,266 | ₩11,507 | ₩11,131 | ₩11,346 | +0.71% | 50.2만 |
|---|
| 2026.06.10 | ₩10,997 | ₩11,628 | ₩10,997 | ₩11,158 | +1.46% | 47.7만 |
|---|
| 2026.06.09 | ₩11,735 | ₩12,164 | ₩10,957 | ₩11,158 | -4.91% | 70.8만 |
|---|
| 2026.06.08 | ₩11,641 | ₩12,137 | ₩11,467 | ₩11,561 | -0.69% | 87.8만 |
|---|
| 2026.06.05 | ₩12,218 | ₩12,566 | ₩11,279 | ₩11,359 | -7.03% | 102.6만 |
|---|
| 2026.06.04 | ₩12,781 | ₩12,955 | ₩12,097 | ₩12,271 | -3.99% | 79.8만 |
|---|
| 2026.06.03 | ₩13,130 | ₩13,519 | ₩12,741 | ₩12,768 | -2.76% | 101.8만 |
|---|
| 2026.06.02 | ₩13,170 | ₩13,599 | ₩12,915 | ₩13,130 | -0.31% | 61.9만 |
|---|
| 2026.06.01 | ₩12,486 | ₩13,747 | ₩12,312 | ₩13,170 | +5.48% | 138.4만 |
|---|
| 2026.05.29 | ₩13,841 | ₩13,841 | ₩12,365 | ₩12,513 | -9.59% | 249.7만 |
|---|
| 2026.05.28 | ₩13,988 | ₩14,967 | ₩13,626 | ₩13,774 | -1.53% | 160만 |
|---|
| 2026.05.27 | ₩13,975 | ₩14,297 | ₩13,599 | ₩14,149 | +1.25% | 81.5만 |
|---|
| 2026.05.26 | ₩14,551 | ₩15,074 | ₩13,841 | ₩13,988 | -3.87% | 186.8만 |
|---|
| 2026.05.22 | ₩13,586 | ₩14,364 | ₩13,586 | ₩14,323 | +5.43% | 108.5만 |
|---|
| 2026.05.21 | ₩12,714 | ₩13,666 | ₩12,486 | ₩13,626 | +7.17% | 96.2만 |
|---|
| 2026.05.20 | ₩13,076 | ₩13,519 | ₩12,634 | ₩12,687 | -2.97% | 99.6만 |
|---|
| 2026.05.19 | ₩12,446 | ₩13,116 | ₩12,084 | ₩13,009 | +4.53% | 83.8만 |
|---|
| 2026.05.18 | ₩12,084 | ₩12,969 | ₩11,856 | ₩12,634 | +4.55% | 106.4만 |
|---|
| 2026.05.15 | ₩12,110 | ₩12,607 | ₩11,936 | ₩12,084 | -0.22% | 71.2만 |
|---|
| 2026.05.14 | ₩11,306 | ₩12,553 | ₩11,064 | ₩12,526 | +10.79% | 121.6만 |
|---|
| 2026.05.13 | ₩11,681 | ₩11,976 | ₩11,158 | ₩11,252 | -3.67% | 76.9만 |
|---|
| 2026.05.12 | ₩11,909 | ₩12,714 | ₩10,944 | ₩11,681 | -1.91% | 103.1만 |
|---|
| 2026.05.11 | ₩11,118 | ₩12,580 | ₩11,051 | ₩12,137 | +9.17% | 181.5만 |
|---|
| 2026.05.08 | ₩11,655 | ₩12,271 | ₩10,971 | ₩10,971 | -5.87% | 122.5만 |
|---|
| 2026.05.07 | ₩12,003 | ₩12,097 | ₩11,427 | ₩11,655 | -2.91% | 90.5만 |
|---|
| 2026.05.06 | ₩12,017 | ₩12,231 | ₩11,802 | ₩12,003 | -0.11% | 91.7만 |
|---|
| 2026.05.05 | ₩11,668 | ₩11,990 | ₩11,547 | ₩11,869 | +1.72% | 68.2만 |
|---|
| 2026.05.04 | ₩11,976 | ₩12,137 | ₩11,279 | ₩11,547 | -3.58% | 68.3만 |
|---|
| 2026.05.01 | ₩11,534 | ₩12,647 | ₩11,507 | ₩12,043 | +4.42% | 147.4만 |
|---|
| 2026.04.30 | ₩10,139 | ₩11,574 | ₩9,911 | ₩11,520 | +13.62% | 174.4만 |
|---|
| 2026.04.29 | ₩10,689 | ₩10,796 | ₩9,790 | ₩10,139 | -5.14% | 109.5만 |
|---|
| 2026.04.28 | ₩10,340 | ₩10,434 | ₩10,072 | ₩10,273 | -0.65% | 89.5만 |
|---|
| 2026.04.27 | ₩10,246 | ₩10,461 | ₩10,166 | ₩10,407 | +1.57% | 38.7만 |
|---|
| 2026.04.24 | ₩10,327 | ₩10,528 | ₩10,206 | ₩10,246 | -0.78% | 35.1만 |
|---|
| 2026.04.23 | ₩10,206 | ₩10,501 | ₩10,005 | ₩10,327 | +1.18% | 61.8만 |
|---|
| 2026.04.22 | ₩10,287 | ₩10,407 | ₩9,683 | ₩10,219 | -0.65% | 104.9만 |
|---|
| 2026.04.21 | ₩9,924 | ₩10,287 | ₩9,763 | ₩10,219 | +2.97% | 74.8만 |
|---|
| 2026.04.20 | ₩10,300 | ₩10,595 | ₩9,844 | ₩9,857 | -4.30% | 71.9만 |
|---|
| 2026.04.17 | ₩10,528 | ₩10,582 | ₩10,206 | ₩10,461 | -0.64% | 103.4만 |
|---|
| 2026.04.16 | ₩10,461 | ₩10,461 | ₩10,112 | ₩10,327 | -1.28% | 41.7만 |
|---|
| 2026.04.15 | ₩10,649 | ₩10,702 | ₩10,354 | ₩10,421 | -2.14% | 45.1만 |
|---|
| 2026.04.14 | ₩10,394 | ₩10,689 | ₩10,327 | ₩10,622 | +2.19% | 87.2만 |
|---|
| 2026.04.13 | ₩9,589 | ₩10,260 | ₩9,536 | ₩10,246 | +6.85% | 63.3만 |
|---|
| 2026.04.10 | ₩9,991 | ₩10,152 | ₩9,629 | ₩9,696 | -2.95% | 45.4만 |
|---|
| 2026.04.09 | ₩10,032 | ₩10,394 | ₩9,831 | ₩10,085 | +0.53% | 67.7만 |
|---|
| 2026.04.08 | ₩9,978 | ₩10,300 | ₩9,723 | ₩10,085 | +1.08% | 90만 |
|---|
| 2026.04.07 | ₩9,683 | ₩9,857 | ₩9,361 | ₩9,536 | -1.52% | 65.2만 |
|---|
| 2026.04.06 | ₩9,147 | ₩9,871 | ₩8,986 | ₩9,831 | +7.48% | 92.1만 |
|---|
| 2026.04.02 | ₩8,811 | ₩9,455 | ₩8,811 | ₩9,133 | +3.65% | 73만 |
|---|
| 2026.04.01 | ₩9,723 | ₩9,737 | ₩8,624 | ₩9,214 | -5.24% | 175.8만 |
|---|
| 2026.03.31 | ₩9,308 | ₩10,032 | ₩9,308 | ₩9,817 | +5.48% | 156.1만 |
|---|
| 2026.03.30 | ₩9,187 | ₩9,536 | ₩8,972 | ₩9,147 | -0.44% | 61.5만 |
|---|
| 2026.03.27 | ₩9,522 | ₩9,683 | ₩9,012 | ₩9,106 | -4.37% | 79.3만 |
|---|
| 2026.03.26 | ₩9,549 | ₩10,059 | ₩9,522 | ₩9,589 | +0.42% | 66.2만 |
|---|
| 2026.03.25 | ₩9,616 | ₩9,991 | ₩9,455 | ₩9,723 | +1.12% | 69.9만 |
|---|
| 2026.03.24 | ₩9,790 | ₩10,072 | ₩9,334 | ₩9,455 | -3.42% | 50만 |
|---|
| 2026.03.23 | ₩9,723 | ₩10,005 | ₩9,240 | ₩9,750 | +0.28% | 80.7만 |
|---|
| 2026.03.20 | ₩9,884 | ₩10,179 | ₩9,442 | ₩9,509 | -3.80% | 86.1만 |
|---|
| 2026.03.19 | ₩9,053 | ₩10,032 | ₩8,905 | ₩9,978 | +10.22% | 73.8만 |
|---|
| 2026.03.18 | ₩9,857 | ₩10,112 | ₩9,214 | ₩9,227 | -6.39% | 70.6만 |
|---|
| 2026.03.17 | ₩9,375 | ₩10,085 | ₩9,375 | ₩9,710 | +3.58% | 54.6만 |
|---|
| 2026.03.16 | ₩9,187 | ₩9,643 | ₩8,959 | ₩9,214 | +0.29% | 80만 |
|---|
| 2026.03.13 | ₩9,804 | ₩9,804 | ₩8,852 | ₩9,200 | -6.16% | 133.2만 |
|---|
| 2026.03.12 | ₩10,327 | ₩10,528 | ₩9,147 | ₩9,281 | -10.13% | 142.7만 |
|---|
| 2026.03.11 | ₩10,528 | ₩10,716 | ₩10,152 | ₩10,380 | -1.40% | 91.1만 |
|---|
| 2026.03.10 | ₩10,018 | ₩10,716 | ₩10,018 | ₩10,327 | +3.08% | 78.8만 |
|---|
| 2026.03.09 | ₩9,723 | ₩9,991 | ₩9,468 | ₩9,898 | +1.79% | 51.8만 |
|---|
| 2026.03.06 | ₩9,643 | ₩10,595 | ₩9,522 | ₩10,032 | +4.03% | 86.1만 |
|---|
| 2026.03.05 | ₩9,415 | ₩10,179 | ₩9,187 | ₩9,991 | +6.13% | 115.8만 |
|---|
| 2026.03.04 | ₩9,039 | ₩9,924 | ₩9,026 | ₩9,509 | +5.19% | 105.3만 |
|---|
| 2026.03.03 | ₩8,476 | ₩8,972 | ₩8,382 | ₩8,744 | +3.16% | 45.5만 |
|---|
| 2026.03.02 | ₩8,208 | ₩8,892 | ₩8,060 | ₩8,852 | +7.84% | 65.2만 |
|---|
| 2026.02.27 | ₩8,932 | ₩8,945 | ₩8,302 | ₩8,650 | -3.15% | 149.2만 |
|---|
| 2026.02.26 | ₩9,562 | ₩9,656 | ₩8,919 | ₩9,053 | -5.33% | 43.9만 |
|---|
| 2026.02.25 | ₩9,468 | ₩9,723 | ₩9,294 | ₩9,603 | +1.42% | 34.1만 |
|---|
| 2026.02.24 | ₩8,852 | ₩9,696 | ₩8,811 | ₩9,348 | +5.61% | 59.5만 |
|---|
| 2026.02.23 | ₩8,959 | ₩9,120 | ₩8,650 | ₩8,972 | +0.15% | 38.3만 |
|---|
| 2026.02.20 | ₩9,160 | ₩9,428 | ₩9,012 | ₩9,120 | -0.44% | 31.8만 |
|---|
| 2026.02.19 | ₩9,240 | ₩9,375 | ₩8,932 | ₩9,160 | -0.87% | 37.1만 |
|---|
| 2026.02.18 | ₩8,986 | ₩9,670 | ₩8,771 | ₩9,388 | +4.48% | 49.4만 |
|---|
| 2026.02.17 | ₩8,986 | ₩9,066 | ₩8,556 | ₩8,892 | -1.04% | 66.9만 |
|---|
| 2026.02.13 | ₩8,999 | ₩9,696 | ₩8,731 | ₩9,147 | +1.64% | 57.4만 |
|---|
| 2026.02.12 | ₩9,415 | ₩9,415 | ₩8,758 | ₩8,892 | -5.56% | 62.3만 |
|---|
| 2026.02.11 | ₩9,683 | ₩9,924 | ₩9,173 | ₩9,415 | -2.77% | 64.8만 |
|---|
| 2026.02.10 | ₩10,313 | ₩10,434 | ₩9,951 | ₩9,991 | -3.12% | 59.3만 |
|---|
| 2026.02.09 | ₩10,568 | ₩10,622 | ₩10,193 | ₩10,474 | -0.89% | 36.2만 |
|---|
| 2026.02.06 | ₩9,978 | ₩10,729 | ₩9,978 | ₩10,568 | +5.91% | 64.8만 |
|---|
| 2026.02.05 | ₩10,219 | ₩10,662 | ₩9,536 | ₩9,656 | -5.51% | 74.7만 |
|---|
| 2026.02.04 | ₩11,306 | ₩11,507 | ₩10,085 | ₩10,354 | -8.42% | 96.5만 |
|---|
| 2026.02.03 | ₩11,064 | ₩11,520 | ₩10,783 | ₩11,480 | +3.76% | 87.8만 |
|---|
| 2026.02.02 | ₩11,105 | ₩11,507 | ₩10,743 | ₩11,091 | -0.12% | 72.2만 |
|---|
| 2026.01.30 | ₩12,070 | ₩12,164 | ₩11,172 | ₩11,212 | -7.11% | 122.9만 |
|---|
| 2026.01.29 | ₩12,875 | ₩13,411 | ₩12,137 | ₩12,338 | -4.17% | 110.2만 |
|---|
| 2026.01.28 | ₩12,741 | ₩13,143 | ₩12,137 | ₩12,620 | -0.95% | 97.9만 |
|---|
| 2026.01.27 | ₩12,338 | ₩12,808 | ₩11,628 | ₩12,540 | +1.63% | 75.6만 |
|---|
| 2026.01.26 | ₩13,103 | ₩13,116 | ₩12,204 | ₩12,392 | -5.42% | 82만 |
|---|
| 2026.01.23 | ₩13,237 | ₩13,572 | ₩12,875 | ₩13,103 | -1.01% | 123.5만 |
|---|
| 2026.01.22 | ₩12,875 | ₩13,827 | ₩12,647 | ₩13,398 | +4.06% | 132.5만 |
|---|
| 2026.01.21 | ₩11,869 | ₩13,009 | ₩11,829 | ₩12,821 | +8.02% | 152.9만 |
|---|
| 2026.01.20 | ₩11,722 | ₩14,176 | ₩11,641 | ₩12,017 | +2.52% | 268.4만 |
|---|
| 2026.01.16 | ₩12,312 | ₩12,392 | ₩11,064 | ₩11,923 | -3.16% | 350.4만 |
|---|
| 2026.01.15 | ₩13,465 | ₩14,712 | ₩12,258 | ₩12,741 | -5.38% | 1793.4만 |
|---|
| 2026.01.14 | ₩10,072 | ₩10,287 | ₩9,361 | ₩10,112 | +0.40% | 610.9만 |
|---|
| 2026.01.13 | ₩10,890 | ₩10,890 | ₩9,831 | ₩9,978 | -8.37% | 141.8만 |
|---|
| 2026.01.12 | ₩9,361 | ₩11,105 | ₩9,200 | ₩10,850 | +15.90% | 212.1만 |
|---|
| 2026.01.09 | ₩9,281 | ₩10,233 | ₩9,106 | ₩9,388 | +1.16% | 170.6만 |
|---|
| 2026.01.08 | ₩8,181 | ₩9,468 | ₩8,114 | ₩9,254 | +13.11% | 168.6만 |
|---|
| 2026.01.07 | ₩7,510 | ₩8,302 | ₩7,430 | ₩8,208 | +9.29% | 83.5만 |
|---|
| 2026.01.06 | ₩7,175 | ₩7,658 | ₩6,934 | ₩7,564 | +5.42% | 53.2만 |
|---|
| 2026.01.05 | ₩6,947 | ₩7,349 | ₩6,746 | ₩7,215 | +3.86% | 60.8만 |
|---|
| 2026.01.02 | ₩6,330 | ₩6,987 | ₩6,236 | ₩6,947 | +9.75% | 92.3만 |
|---|
| 2025.12.31 | ₩6,277 | ₩6,478 | ₩6,209 | ₩6,263 | -0.21% | 54.3만 |
|---|
| 2025.12.30 | ₩6,317 | ₩6,518 | ₩6,209 | ₩6,357 | +0.64% | 67.6만 |
|---|
| 2025.12.29 | ₩6,357 | ₩6,733 | ₩6,263 | ₩6,290 | -1.05% | 58.4만 |
|---|
| 2025.12.26 | ₩6,357 | ₩6,612 | ₩6,022 | ₩6,411 | +0.84% | 47만 |
|---|
| 2025.12.24 | ₩6,169 | ₩6,531 | ₩5,968 | ₩6,384 | +3.48% | 68.5만 |
|---|
| 2025.12.23 | ₩6,437 | ₩6,558 | ₩6,102 | ₩6,209 | -3.54% | 109.7만 |
|---|
| 2025.12.22 | ₩6,706 | ₩7,363 | ₩6,370 | ₩6,437 | -4.00% | 176.1만 |
|---|
| 2025.12.19 | ₩6,049 | ₩7,296 | ₩6,035 | ₩6,746 | +11.53% | 284.1만 |
|---|
| 2025.12.18 | ₩6,437 | ₩6,437 | ₩5,512 | ₩6,022 | -6.46% | 246.5만 |
|---|
| 2025.12.17 | ₩8,208 | ₩8,382 | ₩6,303 | ₩6,330 | -22.88% | 600.1만 |
|---|
| 2025.12.16 | ₩6,344 | ₩8,114 | ₩5,847 | ₩7,671 | +20.93% | 2522.1만 |
|---|
| 2025.12.15 | ₩5,311 | ₩5,338 | ₩4,882 | ₩4,989 | -6.06% | 395.8만 |
|---|
| 2025.12.12 | ₩5,351 | ₩5,432 | ₩5,150 | ₩5,311 | -0.75% | 44.3만 |
|---|
| 2025.12.11 | ₩5,338 | ₩5,485 | ₩5,029 | ₩5,351 | +0.25% | 70.2만 |
|---|
| 2025.12.10 | ₩5,566 | ₩5,579 | ₩5,163 | ₩5,365 | -3.61% | 76.1만 |
|---|
| 2025.12.09 | ₩5,311 | ₩5,901 | ₩5,230 | ₩5,619 | +5.81% | 63만 |
|---|
| 2025.12.08 | ₩5,163 | ₩5,338 | ₩5,002 | ₩5,311 | +2.86% | 74.9만 |
|---|
| 2025.12.05 | ₩5,646 | ₩5,660 | ₩5,137 | ₩5,163 | -8.55% | 60.9만 |
|---|
| 2025.12.04 | ₩5,324 | ₩5,727 | ₩5,244 | ₩5,646 | +6.05% | 52.1만 |
|---|
| 2025.12.03 | ₩5,177 | ₩5,338 | ₩4,922 | ₩5,324 | +2.85% | 57.6만 |
|---|
| 2025.12.02 | ₩5,432 | ₩5,499 | ₩5,110 | ₩5,150 | -5.19% | 51.2만 |
|---|
| 2025.12.01 | ₩5,700 | ₩5,700 | ₩5,351 | ₩5,378 | -5.65% | 65.8만 |
|---|
| 2025.11.28 | ₩5,901 | ₩5,941 | ₩5,700 | ₩5,821 | -1.36% | 24.4만 |
|---|
| 2025.11.26 | ₩5,566 | ₩5,968 | ₩5,566 | ₩5,888 | +5.78% | 37.8만 |
|---|
| 2025.11.25 | ₩5,713 | ₩6,022 | ₩5,485 | ₩5,593 | -2.11% | 63.3만 |
|---|
| 2025.11.24 | ₩5,767 | ₩6,008 | ₩5,525 | ₩5,767 | 0.00% | 87.7만 |
|---|
| 2025.11.21 | ₩5,552 | ₩5,901 | ₩5,458 | ₩5,794 | +4.35% | 55.6만 |
|---|
| 2025.11.20 | ₩5,834 | ₩6,370 | ₩5,539 | ₩5,566 | -4.60% | 65.7만 |
|---|
| 2025.11.19 | ₩6,384 | ₩6,518 | ₩5,686 | ₩5,740 | -10.08% | 156.3만 |
|---|
| 2025.11.18 | ₩6,625 | ₩6,920 | ₩6,531 | ₩6,759 | +2.02% | 41.9만 |
|---|
| 2025.11.17 | ₩6,719 | ₩6,867 | ₩6,585 | ₩6,733 | +0.20% | 43.8만 |
|---|
| 2025.11.14 | ₩6,679 | ₩7,028 | ₩6,531 | ₩6,719 | +0.60% | 31.2만 |
|---|
| 2025.11.13 | ₩7,296 | ₩7,376 | ₩6,572 | ₩6,867 | -5.88% | 71.6만 |
|---|
| 2025.11.12 | ₩7,644 | ₩7,886 | ₩7,376 | ₩7,497 | -1.93% | 42.3만 |
|---|
| 2025.11.11 | ₩7,014 | ₩7,644 | ₩6,907 | ₩7,644 | +8.99% | 41.5만 |
|---|
| 2025.11.10 | ₩7,202 | ₩7,577 | ₩6,706 | ₩7,095 | -1.49% | 113.6만 |
|---|
| 2025.11.07 | ₩6,692 | ₩7,430 | ₩6,625 | ₩7,175 | +7.21% | 78.6만 |
|---|
| 2025.11.06 | ₩6,706 | ₩7,095 | ₩6,706 | ₩6,867 | +2.40% | 67.9만 |
|---|
| 2025.11.05 | ₩6,169 | ₩6,706 | ₩6,169 | ₩6,639 | +7.61% | 67.3만 |
|---|
| 2025.11.04 | ₩6,277 | ₩6,344 | ₩5,928 | ₩5,968 | -4.91% | 59.3만 |
|---|
| 2025.11.03 | ₩6,652 | ₩6,706 | ₩6,223 | ₩6,397 | -3.83% | 55만 |
|---|
| 2025.10.31 | ₩6,759 | ₩6,826 | ₩6,585 | ₩6,706 | -0.79% | 33.6만 |
|---|
| 2025.10.30 | ₩6,840 | ₩6,987 | ₩6,679 | ₩6,679 | -2.35% | 39.2만 |
|---|
| 2025.10.29 | ₩7,296 | ₩7,376 | ₩6,853 | ₩6,947 | -4.78% | 24.5만 |
|---|
| 2025.10.28 | ₩7,591 | ₩7,658 | ₩7,309 | ₩7,336 | -3.36% | 22.4만 |
|---|
| 2025.10.27 | ₩7,564 | ₩7,738 | ₩7,484 | ₩7,604 | +0.53% | 29.3만 |
|---|
| 2025.10.24 | ₩7,162 | ₩7,725 | ₩7,162 | ₩7,417 | +3.56% | 55.2만 |
|---|
| 2025.10.23 | ₩6,934 | ₩7,135 | ₩6,920 | ₩7,014 | +1.16% | 35.4만 |
|---|
| 2025.10.22 | ₩7,121 | ₩7,269 | ₩6,826 | ₩6,893 | -3.20% | 53.2만 |
|---|
| 2025.10.21 | ₩6,974 | ₩7,282 | ₩6,840 | ₩7,202 | +3.27% | 65만 |
|---|
| 2025.10.20 | ₩6,840 | ₩7,135 | ₩6,759 | ₩6,893 | +0.78% | 51.1만 |
|---|
| 2025.10.17 | ₩7,282 | ₩7,282 | ₩6,679 | ₩6,706 | -7.92% | 80.4만 |
|---|
| 2025.10.16 | ₩7,966 | ₩7,980 | ₩7,175 | ₩7,282 | -8.59% | 48.8만 |
|---|
| 2025.10.15 | ₩8,047 | ₩8,060 | ₩7,671 | ₩7,846 | -2.50% | 31.6만 |
|---|
| 2025.10.14 | ₩7,484 | ₩8,168 | ₩7,323 | ₩7,859 | +5.02% | 58.5만 |
|---|
| 2025.10.13 | ₩7,725 | ₩7,872 | ₩7,537 | ₩7,591 | -1.74% | 40.4만 |
|---|
| 2025.10.10 | ₩8,087 | ₩8,168 | ₩7,537 | ₩7,604 | -5.97% | 82만 |
|---|