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 | ₩6,852 | ₩6,893 | ₩6,718 | ₩6,852 | 0.00% | 76.9만 |
| 2026.10.08 | ₩6,624 | ₩6,933 | ₩6,584 | ₩6,919 | +4.45% | 108.1만 |
| 2026.10.07 | ₩6,531 | ₩6,745 | ₩6,504 | ₩6,691 | +2.46% | 68.3만 |
| 2026.10.06 | ₩6,624 | ₩6,785 | ₩6,571 | ₩6,665 | +0.61% | 64.4만 |
| 2026.10.05 | ₩6,437 | ₩6,571 | ₩6,329 | ₩6,544 | +1.67% | 79.8만 |
| 2026.10.02 | ₩6,799 | ₩6,852 | ₩6,517 | ₩6,517 | -4.14% | 76.5만 |
| 2026.10.01 | ₩6,557 | ₩6,826 | ₩6,423 | ₩6,772 | +3.27% | 60.4만 |
| 2026.09.30 | ₩6,651 | ₩6,933 | ₩6,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,557 |
| -1.41% |
| 65.8만 |
| 2026.09.29 | ₩6,812 | ₩7,054 | ₩6,115 | ₩6,598 | -3.15% | 203.7만 |
|---|
| 2026.09.28 | ₩7,523 | ₩7,577 | ₩7,255 | ₩7,362 | -2.14% | 43.2만 |
|---|
| 2026.09.25 | ₩7,697 | ₩7,791 | ₩7,509 | ₩7,657 | -0.52% | 41.1만 |
|---|
| 2026.09.24 | ₩7,670 | ₩7,791 | ₩7,617 | ₩7,697 | +0.35% | 54.4만 |
|---|
| 2026.09.23 | ₩8,153 | ₩8,234 | ₩7,751 | ₩7,751 | -4.93% | 42.9만 |
|---|
| 2026.09.22 | ₩7,858 | ₩8,301 | ₩7,805 | ₩8,220 | +4.61% | 45.2만 |
|---|
| 2026.09.21 | ₩8,086 | ₩8,126 | ₩7,737 | ₩7,778 | -3.81% | 57만 |
|---|
| 2026.09.18 | ₩8,046 | ₩8,180 | ₩7,939 | ₩8,019 | -0.33% | 148.8만 |
|---|
| 2026.09.17 | ₩8,247 | ₩8,314 | ₩8,032 | ₩8,073 | -2.11% | 39.6만 |
|---|
| 2026.09.16 | ₩8,140 | ₩8,260 | ₩7,912 | ₩8,073 | -0.82% | 57.7만 |
|---|
| 2026.09.15 | ₩8,354 | ₩8,381 | ₩7,979 | ₩8,032 | -3.85% | 52.1만 |
|---|
| 2026.09.14 | ₩8,770 | ₩8,877 | ₩8,260 | ₩8,368 | -4.59% | 74.3만 |
|---|
| 2026.09.11 | ₩8,971 | ₩8,998 | ₩8,743 | ₩8,850 | -1.35% | 52.6만 |
|---|
| 2026.09.10 | ₩9,011 | ₩9,159 | ₩8,797 | ₩8,824 | -2.08% | 40.2만 |
|---|
| 2026.09.09 | ₩9,427 | ₩9,467 | ₩9,092 | ₩9,105 | -3.41% | 42만 |
|---|
| 2026.09.08 | ₩9,427 | ₩9,575 | ₩9,253 | ₩9,440 | +0.14% | 44.9만 |
|---|
| 2026.09.04 | ₩9,467 | ₩9,588 | ₩9,387 | ₩9,427 | -0.42% | 34.7만 |
|---|
| 2026.09.03 | ₩9,199 | ₩9,588 | ₩9,172 | ₩9,521 | +3.50% | 39.6만 |
|---|
| 2026.09.02 | ₩9,119 | ₩9,373 | ₩8,958 | ₩9,347 | +2.50% | 40.3만 |
|---|
| 2026.09.01 | ₩9,159 | ₩9,226 | ₩8,985 | ₩9,052 | -1.17% | 54.9만 |
|---|
| 2026.08.31 | ₩9,387 | ₩9,427 | ₩9,105 | ₩9,280 | -1.14% | 49.7만 |
|---|
| 2026.08.28 | ₩9,521 | ₩9,736 | ₩9,360 | ₩9,454 | -0.70% | 46.3만 |
|---|
| 2026.08.27 | ₩9,508 | ₩9,642 | ₩9,360 | ₩9,534 | +0.28% | 36.4만 |
|---|
| 2026.08.26 | ₩9,575 | ₩9,709 | ₩9,440 | ₩9,508 | -0.70% | 35.1만 |
|---|
| 2026.08.25 | ₩9,588 | ₩9,709 | ₩9,333 | ₩9,682 | +0.98% | 63.9만 |
|---|
| 2026.08.24 | ₩9,481 | ₩9,722 | ₩9,387 | ₩9,440 | -0.42% | 58.3만 |
|---|
| 2026.08.21 | ₩9,454 | ₩9,642 | ₩9,440 | ₩9,548 | +0.99% | 59.6만 |
|---|
| 2026.08.20 | ₩9,655 | ₩9,736 | ₩9,280 | ₩9,293 | -3.75% | 54.8만 |
|---|
| 2026.08.19 | ₩9,655 | ₩9,829 | ₩9,226 | ₩9,695 | +0.42% | 55.7만 |
|---|
| 2026.08.18 | ₩9,481 | ₩9,682 | ₩9,347 | ₩9,601 | +1.27% | 30.7만 |
|---|
| 2026.08.17 | ₩9,950 | ₩9,950 | ₩9,414 | ₩9,534 | -4.18% | 55.9만 |
|---|
| 2026.08.14 | ₩10,151 | ₩10,513 | ₩9,896 | ₩9,990 | -1.59% | 40.9만 |
|---|
| 2026.08.13 | ₩10,111 | ₩10,460 | ₩10,017 | ₩10,111 | 0.00% | 53.6만 |
|---|
| 2026.08.12 | ₩9,950 | ₩10,285 | ₩9,749 | ₩10,124 | +1.75% | 46.6만 |
|---|
| 2026.08.11 | ₩10,339 | ₩10,393 | ₩9,668 | ₩9,749 | -5.71% | 92.3만 |
|---|
| 2026.08.10 | ₩9,601 | ₩9,896 | ₩9,400 | ₩9,749 | +1.54% | 80.6만 |
|---|
| 2026.08.07 | ₩9,467 | ₩9,977 | ₩9,320 | ₩9,628 | +1.70% | 98.9만 |
|---|
| 2026.08.06 | ₩9,843 | ₩10,191 | ₩9,561 | ₩9,736 | -1.09% | 59.2만 |
|---|
| 2026.08.05 | ₩10,312 | ₩10,419 | ₩9,896 | ₩9,937 | -3.64% | 55.7만 |
|---|
| 2026.08.04 | ₩10,151 | ₩10,379 | ₩10,057 | ₩10,285 | +1.32% | 61.2만 |
|---|
| 2026.08.03 | ₩9,736 | ₩10,205 | ₩9,440 | ₩10,044 | +3.17% | 72.6만 |
|---|
| 2026.07.31 | ₩9,400 | ₩9,736 | ₩9,280 | ₩9,601 | +2.14% | 54.5만 |
|---|
| 2026.07.30 | ₩8,985 | ₩9,561 | ₩8,918 | ₩9,400 | +4.63% | 63.8만 |
|---|
| 2026.07.29 | ₩9,011 | ₩9,145 | ₩8,542 | ₩8,797 | -2.38% | 57.9만 |
|---|
| 2026.07.28 | ₩9,105 | ₩9,239 | ₩8,716 | ₩9,011 | -1.03% | 77.3만 |
|---|
| 2026.07.27 | ₩9,293 | ₩9,548 | ₩8,837 | ₩9,119 | -1.88% | 52.6만 |
|---|
| 2026.07.24 | ₩9,360 | ₩9,400 | ₩9,159 | ₩9,226 | -1.43% | 43.9만 |
|---|
| 2026.07.23 | ₩9,360 | ₩9,481 | ₩9,199 | ₩9,293 | -0.72% | 35.5만 |
|---|
| 2026.07.22 | ₩9,467 | ₩9,856 | ₩9,400 | ₩9,494 | +0.28% | 40.7만 |
|---|
| 2026.07.21 | ₩9,333 | ₩9,722 | ₩9,320 | ₩9,467 | +1.44% | 61.4만 |
|---|
| 2026.07.20 | ₩9,226 | ₩9,333 | ₩8,931 | ₩9,199 | -0.29% | 34.3만 |
|---|
| 2026.07.17 | ₩9,132 | ₩9,347 | ₩9,052 | ₩9,159 | +0.29% | 32.6만 |
|---|
| 2026.07.16 | ₩9,467 | ₩9,856 | ₩9,159 | ₩9,213 | -2.69% | 43.6만 |
|---|
| 2026.07.15 | ₩9,454 | ₩9,803 | ₩9,373 | ₩9,628 | +1.84% | 37.4만 |
|---|
| 2026.07.14 | ₩9,695 | ₩9,803 | ₩9,373 | ₩9,373 | -3.32% | 43.1만 |
|---|
| 2026.07.13 | ₩9,575 | ₩9,668 | ₩9,293 | ₩9,615 | +0.42% | 56.5만 |
|---|
| 2026.07.10 | ₩9,977 | ₩9,977 | ₩9,615 | ₩9,628 | -3.49% | 40.2만 |
|---|
| 2026.07.09 | ₩9,789 | ₩10,151 | ₩9,628 | ₩9,829 | +0.41% | 53.8만 |
|---|
| 2026.07.08 | ₩9,883 | ₩10,057 | ₩9,373 | ₩9,642 | -2.44% | 60.4만 |
|---|
| 2026.07.07 | ₩10,299 | ₩10,540 | ₩9,695 | ₩10,004 | -2.86% | 73.9만 |
|---|
| 2026.07.06 | ₩10,647 | ₩10,916 | ₩10,205 | ₩10,218 | -4.03% | 60.2만 |
|---|
| 2026.07.02 | ₩11,868 | ₩11,908 | ₩10,527 | ₩10,701 | -9.83% | 106.7만 |
|---|
| 2026.07.01 | ₩10,621 | ₩11,881 | ₩10,621 | ₩11,814 | +11.24% | 153.6만 |
|---|
| 2026.06.30 | ₩10,889 | ₩11,425 | ₩10,768 | ₩10,781 | -0.99% | 75.6만 |
|---|
| 2026.06.29 | ₩10,393 | ₩11,211 | ₩10,379 | ₩10,969 | +5.55% | 123.5만 |
|---|
| 2026.06.26 | ₩9,440 | ₩10,245 | ₩9,440 | ₩10,124 | +7.24% | 388.1만 |
|---|
| 2026.06.25 | ₩10,245 | ₩10,527 | ₩9,280 | ₩9,534 | -6.94% | 168.7만 |
|---|
| 2026.06.24 | ₩11,680 | ₩11,760 | ₩10,071 | ₩10,071 | -13.78% | 138.7만 |
|---|
| 2026.06.23 | ₩12,149 | ₩12,565 | ₩11,599 | ₩11,653 | -4.08% | 65.9만 |
|---|
| 2026.06.22 | ₩12,042 | ₩12,712 | ₩11,948 | ₩12,511 | +3.90% | 82.1만 |
|---|
| 2026.06.18 | ₩12,029 | ₩12,216 | ₩11,640 | ₩12,069 | +0.33% | 103.4만 |
|---|
| 2026.06.17 | ₩11,962 | ₩12,458 | ₩11,747 | ₩11,787 | -1.46% | 57.4만 |
|---|
| 2026.06.16 | ₩12,310 | ₩12,592 | ₩12,029 | ₩12,069 | -1.96% | 93만 |
|---|
| 2026.06.15 | ₩12,190 | ₩12,498 | ₩11,854 | ₩12,283 | +0.77% | 79.2만 |
|---|
| 2026.06.12 | ₩11,398 | ₩12,243 | ₩11,398 | ₩11,693 | +2.59% | 71.9만 |
|---|
| 2026.06.11 | ₩11,264 | ₩11,506 | ₩11,130 | ₩11,345 | +0.71% | 50.2만 |
|---|
| 2026.06.10 | ₩10,996 | ₩11,626 | ₩10,996 | ₩11,157 | +1.46% | 47.7만 |
|---|
| 2026.06.09 | ₩11,734 | ₩12,163 | ₩10,956 | ₩11,157 | -4.91% | 70.8만 |
|---|
| 2026.06.08 | ₩11,640 | ₩12,136 | ₩11,465 | ₩11,559 | -0.69% | 87.8만 |
|---|
| 2026.06.05 | ₩12,216 | ₩12,565 | ₩11,278 | ₩11,358 | -7.03% | 102.6만 |
|---|
| 2026.06.04 | ₩12,780 | ₩12,954 | ₩12,096 | ₩12,270 | -3.99% | 79.8만 |
|---|
| 2026.06.03 | ₩13,128 | ₩13,517 | ₩12,739 | ₩12,766 | -2.76% | 101.8만 |
|---|
| 2026.06.02 | ₩13,168 | ₩13,598 | ₩12,914 | ₩13,128 | -0.31% | 61.9만 |
|---|
| 2026.06.01 | ₩12,485 | ₩13,745 | ₩12,310 | ₩13,168 | +5.48% | 138.4만 |
|---|
| 2026.05.29 | ₩13,839 | ₩13,839 | ₩12,364 | ₩12,511 | -9.59% | 249.7만 |
|---|
| 2026.05.28 | ₩13,986 | ₩14,965 | ₩13,624 | ₩13,772 | -1.53% | 160만 |
|---|
| 2026.05.27 | ₩13,973 | ₩14,295 | ₩13,598 | ₩14,147 | +1.25% | 81.5만 |
|---|
| 2026.05.26 | ₩14,550 | ₩15,073 | ₩13,839 | ₩13,986 | -3.87% | 186.8만 |
|---|
| 2026.05.22 | ₩13,584 | ₩14,362 | ₩13,584 | ₩14,322 | +5.43% | 108.5만 |
|---|
| 2026.05.21 | ₩12,712 | ₩13,665 | ₩12,485 | ₩13,624 | +7.17% | 96.2만 |
|---|
| 2026.05.20 | ₩13,075 | ₩13,517 | ₩12,632 | ₩12,686 | -2.97% | 99.6만 |
|---|
| 2026.05.19 | ₩12,444 | ₩13,115 | ₩12,082 | ₩13,008 | +4.53% | 83.8만 |
|---|
| 2026.05.18 | ₩12,082 | ₩12,967 | ₩11,854 | ₩12,632 | +4.55% | 106.4만 |
|---|
| 2026.05.15 | ₩12,109 | ₩12,605 | ₩11,935 | ₩12,082 | -0.22% | 71.2만 |
|---|
| 2026.05.14 | ₩11,304 | ₩12,552 | ₩11,063 | ₩12,525 | +10.79% | 121.6만 |
|---|
| 2026.05.13 | ₩11,680 | ₩11,975 | ₩11,157 | ₩11,251 | -3.67% | 76.9만 |
|---|
| 2026.05.12 | ₩11,908 | ₩12,712 | ₩10,942 | ₩11,680 | -1.91% | 103.1만 |
|---|
| 2026.05.11 | ₩11,117 | ₩12,578 | ₩11,050 | ₩12,136 | +9.17% | 181.5만 |
|---|
| 2026.05.08 | ₩11,653 | ₩12,270 | ₩10,969 | ₩10,969 | -5.87% | 122.5만 |
|---|
| 2026.05.07 | ₩12,002 | ₩12,096 | ₩11,425 | ₩11,653 | -2.91% | 90.5만 |
|---|
| 2026.05.06 | ₩12,015 | ₩12,230 | ₩11,801 | ₩12,002 | -0.11% | 91.7만 |
|---|
| 2026.05.05 | ₩11,667 | ₩11,988 | ₩11,546 | ₩11,868 | +1.72% | 68.2만 |
|---|
| 2026.05.04 | ₩11,975 | ₩12,136 | ₩11,278 | ₩11,546 | -3.58% | 68.3만 |
|---|
| 2026.05.01 | ₩11,532 | ₩12,645 | ₩11,506 | ₩12,042 | +4.42% | 147.4만 |
|---|
| 2026.04.30 | ₩10,138 | ₩11,573 | ₩9,910 | ₩11,519 | +13.62% | 174.4만 |
|---|
| 2026.04.29 | ₩10,688 | ₩10,795 | ₩9,789 | ₩10,138 | -5.14% | 109.5만 |
|---|
| 2026.04.28 | ₩10,339 | ₩10,433 | ₩10,071 | ₩10,272 | -0.65% | 89.5만 |
|---|
| 2026.04.27 | ₩10,245 | ₩10,460 | ₩10,165 | ₩10,406 | +1.57% | 38.7만 |
|---|
| 2026.04.24 | ₩10,326 | ₩10,527 | ₩10,205 | ₩10,245 | -0.78% | 35.1만 |
|---|
| 2026.04.23 | ₩10,205 | ₩10,500 | ₩10,004 | ₩10,326 | +1.18% | 61.8만 |
|---|
| 2026.04.22 | ₩10,285 | ₩10,406 | ₩9,682 | ₩10,218 | -0.65% | 104.9만 |
|---|
| 2026.04.21 | ₩9,923 | ₩10,285 | ₩9,762 | ₩10,218 | +2.97% | 74.8만 |
|---|
| 2026.04.20 | ₩10,299 | ₩10,594 | ₩9,843 | ₩9,856 | -4.30% | 71.9만 |
|---|
| 2026.04.17 | ₩10,527 | ₩10,580 | ₩10,205 | ₩10,460 | -0.64% | 103.4만 |
|---|
| 2026.04.16 | ₩10,460 | ₩10,460 | ₩10,111 | ₩10,326 | -1.28% | 41.7만 |
|---|
| 2026.04.15 | ₩10,647 | ₩10,701 | ₩10,352 | ₩10,419 | -2.14% | 45.1만 |
|---|
| 2026.04.14 | ₩10,393 | ₩10,688 | ₩10,326 | ₩10,621 | +2.19% | 87.2만 |
|---|
| 2026.04.13 | ₩9,588 | ₩10,258 | ₩9,534 | ₩10,245 | +6.85% | 63.3만 |
|---|
| 2026.04.10 | ₩9,990 | ₩10,151 | ₩9,628 | ₩9,695 | -2.95% | 45.4만 |
|---|
| 2026.04.09 | ₩10,031 | ₩10,393 | ₩9,829 | ₩10,084 | +0.53% | 67.7만 |
|---|
| 2026.04.08 | ₩9,977 | ₩10,299 | ₩9,722 | ₩10,084 | +1.08% | 90만 |
|---|
| 2026.04.07 | ₩9,682 | ₩9,856 | ₩9,360 | ₩9,534 | -1.52% | 65.2만 |
|---|
| 2026.04.06 | ₩9,145 | ₩9,870 | ₩8,985 | ₩9,829 | +7.48% | 92.1만 |
|---|
| 2026.04.02 | ₩8,810 | ₩9,454 | ₩8,810 | ₩9,132 | +3.65% | 73만 |
|---|
| 2026.04.01 | ₩9,722 | ₩9,736 | ₩8,623 | ₩9,213 | -5.24% | 175.8만 |
|---|
| 2026.03.31 | ₩9,306 | ₩10,031 | ₩9,306 | ₩9,816 | +5.48% | 156.1만 |
|---|
| 2026.03.30 | ₩9,186 | ₩9,534 | ₩8,971 | ₩9,145 | -0.44% | 61.5만 |
|---|
| 2026.03.27 | ₩9,521 | ₩9,682 | ₩9,011 | ₩9,105 | -4.37% | 79.3만 |
|---|
| 2026.03.26 | ₩9,548 | ₩10,057 | ₩9,521 | ₩9,588 | +0.42% | 66.2만 |
|---|
| 2026.03.25 | ₩9,615 | ₩9,990 | ₩9,454 | ₩9,722 | +1.12% | 69.9만 |
|---|
| 2026.03.24 | ₩9,789 | ₩10,071 | ₩9,333 | ₩9,454 | -3.42% | 50만 |
|---|
| 2026.03.23 | ₩9,722 | ₩10,004 | ₩9,239 | ₩9,749 | +0.28% | 80.7만 |
|---|
| 2026.03.20 | ₩9,883 | ₩10,178 | ₩9,440 | ₩9,508 | -3.80% | 86.1만 |
|---|
| 2026.03.19 | ₩9,052 | ₩10,031 | ₩8,904 | ₩9,977 | +10.22% | 73.8만 |
|---|
| 2026.03.18 | ₩9,856 | ₩10,111 | ₩9,213 | ₩9,226 | -6.39% | 70.6만 |
|---|
| 2026.03.17 | ₩9,373 | ₩10,084 | ₩9,373 | ₩9,709 | +3.58% | 54.6만 |
|---|
| 2026.03.16 | ₩9,186 | ₩9,642 | ₩8,958 | ₩9,213 | +0.29% | 80만 |
|---|
| 2026.03.13 | ₩9,803 | ₩9,803 | ₩8,850 | ₩9,199 | -6.16% | 133.2만 |
|---|
| 2026.03.12 | ₩10,326 | ₩10,527 | ₩9,145 | ₩9,280 | -10.13% | 142.7만 |
|---|
| 2026.03.11 | ₩10,527 | ₩10,714 | ₩10,151 | ₩10,379 | -1.40% | 91.1만 |
|---|
| 2026.03.10 | ₩10,017 | ₩10,714 | ₩10,017 | ₩10,326 | +3.08% | 78.8만 |
|---|
| 2026.03.09 | ₩9,722 | ₩9,990 | ₩9,467 | ₩9,896 | +1.79% | 51.8만 |
|---|
| 2026.03.06 | ₩9,642 | ₩10,594 | ₩9,521 | ₩10,031 | +4.03% | 86.1만 |
|---|
| 2026.03.05 | ₩9,414 | ₩10,178 | ₩9,186 | ₩9,990 | +6.13% | 115.8만 |
|---|
| 2026.03.04 | ₩9,038 | ₩9,923 | ₩9,025 | ₩9,508 | +5.19% | 105.3만 |
|---|
| 2026.03.03 | ₩8,475 | ₩8,971 | ₩8,381 | ₩8,743 | +3.16% | 45.5만 |
|---|
| 2026.03.02 | ₩8,207 | ₩8,891 | ₩8,059 | ₩8,850 | +7.84% | 65.2만 |
|---|
| 2026.02.27 | ₩8,931 | ₩8,944 | ₩8,301 | ₩8,649 | -3.15% | 149.2만 |
|---|
| 2026.02.26 | ₩9,561 | ₩9,655 | ₩8,918 | ₩9,052 | -5.33% | 43.9만 |
|---|
| 2026.02.25 | ₩9,467 | ₩9,722 | ₩9,293 | ₩9,601 | +1.42% | 34.1만 |
|---|
| 2026.02.24 | ₩8,850 | ₩9,695 | ₩8,810 | ₩9,347 | +5.61% | 59.5만 |
|---|
| 2026.02.23 | ₩8,958 | ₩9,119 | ₩8,649 | ₩8,971 | +0.15% | 38.3만 |
|---|
| 2026.02.20 | ₩9,159 | ₩9,427 | ₩9,011 | ₩9,119 | -0.44% | 31.8만 |
|---|
| 2026.02.19 | ₩9,239 | ₩9,373 | ₩8,931 | ₩9,159 | -0.87% | 37.1만 |
|---|
| 2026.02.18 | ₩8,985 | ₩9,668 | ₩8,770 | ₩9,387 | +4.48% | 49.4만 |
|---|
| 2026.02.17 | ₩8,985 | ₩9,065 | ₩8,555 | ₩8,891 | -1.04% | 66.9만 |
|---|
| 2026.02.13 | ₩8,998 | ₩9,695 | ₩8,730 | ₩9,145 | +1.64% | 57.4만 |
|---|
| 2026.02.12 | ₩9,414 | ₩9,414 | ₩8,757 | ₩8,891 | -5.56% | 62.3만 |
|---|
| 2026.02.11 | ₩9,682 | ₩9,923 | ₩9,172 | ₩9,414 | -2.77% | 64.8만 |
|---|
| 2026.02.10 | ₩10,312 | ₩10,433 | ₩9,950 | ₩9,990 | -3.12% | 59.3만 |
|---|
| 2026.02.09 | ₩10,567 | ₩10,621 | ₩10,191 | ₩10,473 | -0.89% | 36.2만 |
|---|
| 2026.02.06 | ₩9,977 | ₩10,728 | ₩9,977 | ₩10,567 | +5.91% | 64.8만 |
|---|
| 2026.02.05 | ₩10,218 | ₩10,661 | ₩9,534 | ₩9,655 | -5.51% | 74.7만 |
|---|
| 2026.02.04 | ₩11,304 | ₩11,506 | ₩10,084 | ₩10,352 | -8.42% | 96.5만 |
|---|
| 2026.02.03 | ₩11,063 | ₩11,519 | ₩10,781 | ₩11,479 | +3.76% | 87.8만 |
|---|
| 2026.02.02 | ₩11,103 | ₩11,506 | ₩10,741 | ₩11,090 | -0.12% | 72.2만 |
|---|
| 2026.01.30 | ₩12,069 | ₩12,163 | ₩11,170 | ₩11,211 | -7.11% | 122.9만 |
|---|
| 2026.01.29 | ₩12,873 | ₩13,410 | ₩12,136 | ₩12,337 | -4.17% | 110.2만 |
|---|
| 2026.01.28 | ₩12,739 | ₩13,142 | ₩12,136 | ₩12,619 | -0.95% | 97.9만 |
|---|
| 2026.01.27 | ₩12,337 | ₩12,806 | ₩11,626 | ₩12,538 | +1.63% | 75.6만 |
|---|
| 2026.01.26 | ₩13,101 | ₩13,115 | ₩12,203 | ₩12,391 | -5.42% | 82만 |
|---|
| 2026.01.23 | ₩13,235 | ₩13,571 | ₩12,873 | ₩13,101 | -1.01% | 123.5만 |
|---|
| 2026.01.22 | ₩12,873 | ₩13,826 | ₩12,645 | ₩13,396 | +4.06% | 132.5만 |
|---|
| 2026.01.21 | ₩11,868 | ₩13,008 | ₩11,827 | ₩12,820 | +8.02% | 152.9만 |
|---|
| 2026.01.20 | ₩11,720 | ₩14,174 | ₩11,640 | ₩12,015 | +2.52% | 268.4만 |
|---|
| 2026.01.16 | ₩12,310 | ₩12,391 | ₩11,063 | ₩11,921 | -3.16% | 350.4만 |
|---|
| 2026.01.15 | ₩13,463 | ₩14,711 | ₩12,257 | ₩12,739 | -5.38% | 1793.4만 |
|---|
| 2026.01.14 | ₩10,071 | ₩10,285 | ₩9,360 | ₩10,111 | +0.40% | 610.9만 |
|---|
| 2026.01.13 | ₩10,889 | ₩10,889 | ₩9,829 | ₩9,977 | -8.37% | 141.8만 |
|---|
| 2026.01.12 | ₩9,360 | ₩11,103 | ₩9,199 | ₩10,849 | +15.90% | 212.1만 |
|---|
| 2026.01.09 | ₩9,280 | ₩10,232 | ₩9,105 | ₩9,387 | +1.16% | 170.6만 |
|---|
| 2026.01.08 | ₩8,180 | ₩9,467 | ₩8,113 | ₩9,253 | +13.11% | 168.6만 |
|---|
| 2026.01.07 | ₩7,509 | ₩8,301 | ₩7,429 | ₩8,207 | +9.29% | 83.5만 |
|---|
| 2026.01.06 | ₩7,174 | ₩7,657 | ₩6,933 | ₩7,563 | +5.42% | 53.2만 |
|---|
| 2026.01.05 | ₩6,946 | ₩7,349 | ₩6,745 | ₩7,214 | +3.86% | 60.8만 |
|---|
| 2026.01.02 | ₩6,329 | ₩6,987 | ₩6,236 | ₩6,946 | +9.75% | 92.3만 |
|---|
| 2025.12.31 | ₩6,276 | ₩6,477 | ₩6,209 | ₩6,262 | -0.21% | 54.3만 |
|---|
| 2025.12.30 | ₩6,316 | ₩6,517 | ₩6,209 | ₩6,356 | +0.64% | 67.6만 |
|---|
| 2025.12.29 | ₩6,356 | ₩6,732 | ₩6,262 | ₩6,289 | -1.05% | 58.4만 |
|---|
| 2025.12.26 | ₩6,356 | ₩6,611 | ₩6,021 | ₩6,410 | +0.84% | 47만 |
|---|
| 2025.12.24 | ₩6,169 | ₩6,531 | ₩5,967 | ₩6,383 | +3.48% | 68.5만 |
|---|
| 2025.12.23 | ₩6,437 | ₩6,557 | ₩6,101 | ₩6,209 | -3.54% | 109.7만 |
|---|
| 2025.12.22 | ₩6,705 | ₩7,362 | ₩6,370 | ₩6,437 | -4.00% | 176.1만 |
|---|
| 2025.12.19 | ₩6,048 | ₩7,295 | ₩6,034 | ₩6,745 | +11.53% | 284.1만 |
|---|
| 2025.12.18 | ₩6,437 | ₩6,437 | ₩5,511 | ₩6,021 | -6.46% | 246.5만 |
|---|
| 2025.12.17 | ₩8,207 | ₩8,381 | ₩6,303 | ₩6,329 | -22.88% | 600.1만 |
|---|
| 2025.12.16 | ₩6,343 | ₩8,113 | ₩5,847 | ₩7,670 | +20.93% | 2522.1만 |
|---|
| 2025.12.15 | ₩5,310 | ₩5,337 | ₩4,881 | ₩4,988 | -6.06% | 395.8만 |
|---|
| 2025.12.12 | ₩5,351 | ₩5,431 | ₩5,149 | ₩5,310 | -0.75% | 44.3만 |
|---|
| 2025.12.11 | ₩5,337 | ₩5,485 | ₩5,029 | ₩5,351 | +0.25% | 70.2만 |
|---|
| 2025.12.10 | ₩5,565 | ₩5,578 | ₩5,163 | ₩5,364 | -3.61% | 76.1만 |
|---|
| 2025.12.09 | ₩5,310 | ₩5,900 | ₩5,230 | ₩5,619 | +5.81% | 63만 |
|---|
| 2025.12.08 | ₩5,163 | ₩5,337 | ₩5,002 | ₩5,310 | +2.86% | 74.9만 |
|---|
| 2025.12.05 | ₩5,646 | ₩5,659 | ₩5,136 | ₩5,163 | -8.55% | 60.9만 |
|---|
| 2025.12.04 | ₩5,324 | ₩5,726 | ₩5,243 | ₩5,646 | +6.05% | 52.1만 |
|---|
| 2025.12.03 | ₩5,176 | ₩5,337 | ₩4,921 | ₩5,324 | +2.85% | 57.6만 |
|---|
| 2025.12.02 | ₩5,431 | ₩5,498 | ₩5,109 | ₩5,149 | -5.19% | 51.2만 |
|---|
| 2025.12.01 | ₩5,699 | ₩5,699 | ₩5,351 | ₩5,377 | -5.65% | 65.8만 |
|---|
| 2025.11.28 | ₩5,900 | ₩5,941 | ₩5,699 | ₩5,820 | -1.36% | 24.4만 |
|---|
| 2025.11.26 | ₩5,565 | ₩5,967 | ₩5,565 | ₩5,887 | +5.78% | 37.8만 |
|---|
| 2025.11.25 | ₩5,713 | ₩6,021 | ₩5,485 | ₩5,592 | -2.11% | 63.3만 |
|---|
| 2025.11.24 | ₩5,766 | ₩6,008 | ₩5,525 | ₩5,766 | 0.00% | 87.7만 |
|---|
| 2025.11.21 | ₩5,552 | ₩5,900 | ₩5,458 | ₩5,793 | +4.35% | 55.6만 |
|---|
| 2025.11.20 | ₩5,833 | ₩6,370 | ₩5,538 | ₩5,565 | -4.60% | 65.7만 |
|---|
| 2025.11.19 | ₩6,383 | ₩6,517 | ₩5,686 | ₩5,739 | -10.08% | 156.3만 |
|---|
| 2025.11.18 | ₩6,624 | ₩6,919 | ₩6,531 | ₩6,759 | +2.02% | 41.9만 |
|---|
| 2025.11.17 | ₩6,718 | ₩6,866 | ₩6,584 | ₩6,732 | +0.20% | 43.8만 |
|---|
| 2025.11.14 | ₩6,678 | ₩7,027 | ₩6,531 | ₩6,718 | +0.60% | 31.2만 |
|---|
| 2025.11.13 | ₩7,295 | ₩7,375 | ₩6,571 | ₩6,866 | -5.88% | 71.6만 |
|---|
| 2025.11.12 | ₩7,644 | ₩7,885 | ₩7,375 | ₩7,496 | -1.93% | 42.3만 |
|---|
| 2025.11.11 | ₩7,013 | ₩7,644 | ₩6,906 | ₩7,644 | +8.99% | 41.5만 |
|---|
| 2025.11.10 | ₩7,201 | ₩7,577 | ₩6,705 | ₩7,094 | -1.49% | 113.6만 |
|---|
| 2025.11.07 | ₩6,691 | ₩7,429 | ₩6,624 | ₩7,174 | +7.21% | 78.6만 |
|---|
| 2025.11.06 | ₩6,705 | ₩7,094 | ₩6,705 | ₩6,866 | +2.40% | 67.9만 |
|---|
| 2025.11.05 | ₩6,169 | ₩6,705 | ₩6,169 | ₩6,638 | +7.61% | 67.3만 |
|---|
| 2025.11.04 | ₩6,276 | ₩6,343 | ₩5,927 | ₩5,967 | -4.91% | 59.3만 |
|---|
| 2025.11.03 | ₩6,651 | ₩6,705 | ₩6,222 | ₩6,396 | -3.83% | 55만 |
|---|
| 2025.10.31 | ₩6,759 | ₩6,826 | ₩6,584 | ₩6,705 | -0.79% | 33.6만 |
|---|
| 2025.10.30 | ₩6,839 | ₩6,987 | ₩6,678 | ₩6,678 | -2.35% | 39.2만 |
|---|
| 2025.10.29 | ₩7,295 | ₩7,375 | ₩6,852 | ₩6,946 | -4.78% | 24.5만 |
|---|
| 2025.10.28 | ₩7,590 | ₩7,657 | ₩7,308 | ₩7,335 | -3.36% | 22.4만 |
|---|
| 2025.10.27 | ₩7,563 | ₩7,737 | ₩7,483 | ₩7,603 | +0.53% | 29.3만 |
|---|
| 2025.10.24 | ₩7,161 | ₩7,724 | ₩7,161 | ₩7,416 | +3.56% | 55.2만 |
|---|
| 2025.10.23 | ₩6,933 | ₩7,134 | ₩6,919 | ₩7,013 | +1.16% | 35.4만 |
|---|
| 2025.10.22 | ₩7,121 | ₩7,268 | ₩6,826 | ₩6,893 | -3.20% | 53.2만 |
|---|
| 2025.10.21 | ₩6,973 | ₩7,282 | ₩6,839 | ₩7,201 | +3.27% | 65만 |
|---|
| 2025.10.20 | ₩6,839 | ₩7,134 | ₩6,759 | ₩6,893 | +0.78% | 51.1만 |
|---|
| 2025.10.17 | ₩7,282 | ₩7,282 | ₩6,678 | ₩6,705 | -7.92% | 80.4만 |
|---|
| 2025.10.16 | ₩7,965 | ₩7,979 | ₩7,174 | ₩7,282 | -8.59% | 48.8만 |
|---|
| 2025.10.15 | ₩8,046 | ₩8,059 | ₩7,670 | ₩7,845 | -2.50% | 31.6만 |
|---|
| 2025.10.14 | ₩7,483 | ₩8,167 | ₩7,322 | ₩7,858 | +5.02% | 58.5만 |
|---|
| 2025.10.13 | ₩7,724 | ₩7,872 | ₩7,536 | ₩7,590 | -1.74% | 40.4만 |
|---|
| 2025.10.10 | ₩8,086 | ₩8,167 | ₩7,536 | ₩7,603 | -5.97% | 82만 |
|---|