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 | ₩6,854 | ₩6,894 | ₩6,720 | ₩6,854 | 0.00% | 76.9만 |
| 2026.10.08 | ₩6,626 | ₩6,934 | ₩6,586 | ₩6,921 | +4.45% | 108.1만 |
| 2026.10.07 | ₩6,532 | ₩6,747 | ₩6,505 | ₩6,693 | +2.46% | 68.3만 |
| 2026.10.06 | ₩6,626 | ₩6,787 | ₩6,572 | ₩6,666 | +0.61% | 64.4만 |
| 2026.10.05 | ₩6,438 | ₩6,572 | ₩6,331 | ₩6,545 | +1.67% | 79.8만 |
| 2026.10.02 | ₩6,800 | ₩6,854 | ₩6,519 | ₩6,519 | -4.14% | 76.5만 |
| 2026.10.01 | ₩6,559 | ₩6,827 | ₩6,425 | ₩6,774 | +3.27% | 60.4만 |
| 2026.09.30 | ₩6,653 | ₩6,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,559 |
| -1.41% |
| 65.8만 |
| 2026.09.29 | ₩6,814 | ₩7,055 | ₩6,116 | ₩6,599 | -3.15% | 203.7만 |
|---|
| 2026.09.28 | ₩7,525 | ₩7,578 | ₩7,256 | ₩7,364 | -2.14% | 43.2만 |
|---|
| 2026.09.25 | ₩7,699 | ₩7,793 | ₩7,511 | ₩7,659 | -0.52% | 41.1만 |
|---|
| 2026.09.24 | ₩7,672 | ₩7,793 | ₩7,619 | ₩7,699 | +0.35% | 54.4만 |
|---|
| 2026.09.23 | ₩8,155 | ₩8,236 | ₩7,753 | ₩7,753 | -4.93% | 42.9만 |
|---|
| 2026.09.22 | ₩7,860 | ₩8,303 | ₩7,806 | ₩8,222 | +4.61% | 45.2만 |
|---|
| 2026.09.21 | ₩8,088 | ₩8,128 | ₩7,739 | ₩7,779 | -3.81% | 57만 |
|---|
| 2026.09.18 | ₩8,048 | ₩8,182 | ₩7,940 | ₩8,021 | -0.33% | 148.8만 |
|---|
| 2026.09.17 | ₩8,249 | ₩8,316 | ₩8,034 | ₩8,075 | -2.11% | 39.6만 |
|---|
| 2026.09.16 | ₩8,142 | ₩8,262 | ₩7,914 | ₩8,075 | -0.82% | 57.7만 |
|---|
| 2026.09.15 | ₩8,356 | ₩8,383 | ₩7,981 | ₩8,034 | -3.85% | 52.1만 |
|---|
| 2026.09.14 | ₩8,772 | ₩8,879 | ₩8,262 | ₩8,370 | -4.59% | 74.3만 |
|---|
| 2026.09.11 | ₩8,973 | ₩9,000 | ₩8,745 | ₩8,853 | -1.35% | 52.6만 |
|---|
| 2026.09.10 | ₩9,013 | ₩9,161 | ₩8,799 | ₩8,826 | -2.08% | 40.2만 |
|---|
| 2026.09.09 | ₩9,429 | ₩9,470 | ₩9,094 | ₩9,107 | -3.41% | 42만 |
|---|
| 2026.09.08 | ₩9,429 | ₩9,577 | ₩9,255 | ₩9,443 | +0.14% | 44.9만 |
|---|
| 2026.09.04 | ₩9,470 | ₩9,590 | ₩9,389 | ₩9,429 | -0.42% | 34.7만 |
|---|
| 2026.09.03 | ₩9,201 | ₩9,590 | ₩9,174 | ₩9,523 | +3.50% | 39.6만 |
|---|
| 2026.09.02 | ₩9,121 | ₩9,376 | ₩8,960 | ₩9,349 | +2.50% | 40.3만 |
|---|
| 2026.09.01 | ₩9,161 | ₩9,228 | ₩8,987 | ₩9,054 | -1.17% | 54.9만 |
|---|
| 2026.08.31 | ₩9,389 | ₩9,429 | ₩9,107 | ₩9,282 | -1.14% | 49.7만 |
|---|
| 2026.08.28 | ₩9,523 | ₩9,738 | ₩9,362 | ₩9,456 | -0.70% | 46.3만 |
|---|
| 2026.08.27 | ₩9,510 | ₩9,644 | ₩9,362 | ₩9,537 | +0.28% | 36.4만 |
|---|
| 2026.08.26 | ₩9,577 | ₩9,711 | ₩9,443 | ₩9,510 | -0.70% | 35.1만 |
|---|
| 2026.08.25 | ₩9,590 | ₩9,711 | ₩9,335 | ₩9,684 | +0.98% | 63.9만 |
|---|
| 2026.08.24 | ₩9,483 | ₩9,724 | ₩9,389 | ₩9,443 | -0.42% | 58.3만 |
|---|
| 2026.08.21 | ₩9,456 | ₩9,644 | ₩9,443 | ₩9,550 | +0.99% | 59.6만 |
|---|
| 2026.08.20 | ₩9,657 | ₩9,738 | ₩9,282 | ₩9,295 | -3.75% | 54.8만 |
|---|
| 2026.08.19 | ₩9,657 | ₩9,832 | ₩9,228 | ₩9,698 | +0.42% | 55.7만 |
|---|
| 2026.08.18 | ₩9,483 | ₩9,684 | ₩9,349 | ₩9,604 | +1.27% | 30.7만 |
|---|
| 2026.08.17 | ₩9,952 | ₩9,952 | ₩9,416 | ₩9,537 | -4.18% | 55.9만 |
|---|
| 2026.08.14 | ₩10,154 | ₩10,516 | ₩9,899 | ₩9,993 | -1.59% | 40.9만 |
|---|
| 2026.08.13 | ₩10,113 | ₩10,462 | ₩10,019 | ₩10,113 | 0.00% | 53.6만 |
|---|
| 2026.08.12 | ₩9,952 | ₩10,288 | ₩9,751 | ₩10,127 | +1.75% | 46.6만 |
|---|
| 2026.08.11 | ₩10,341 | ₩10,395 | ₩9,671 | ₩9,751 | -5.71% | 92.3만 |
|---|
| 2026.08.10 | ₩9,604 | ₩9,899 | ₩9,402 | ₩9,751 | +1.54% | 80.6만 |
|---|
| 2026.08.07 | ₩9,470 | ₩9,979 | ₩9,322 | ₩9,630 | +1.70% | 98.9만 |
|---|
| 2026.08.06 | ₩9,845 | ₩10,194 | ₩9,563 | ₩9,738 | -1.09% | 59.2만 |
|---|
| 2026.08.05 | ₩10,315 | ₩10,422 | ₩9,899 | ₩9,939 | -3.64% | 55.7만 |
|---|
| 2026.08.04 | ₩10,154 | ₩10,382 | ₩10,060 | ₩10,288 | +1.32% | 61.2만 |
|---|
| 2026.08.03 | ₩9,738 | ₩10,207 | ₩9,443 | ₩10,046 | +3.17% | 72.6만 |
|---|
| 2026.07.31 | ₩9,402 | ₩9,738 | ₩9,282 | ₩9,604 | +2.14% | 54.5만 |
|---|
| 2026.07.30 | ₩8,987 | ₩9,563 | ₩8,920 | ₩9,402 | +4.63% | 63.8만 |
|---|
| 2026.07.29 | ₩9,013 | ₩9,148 | ₩8,544 | ₩8,799 | -2.38% | 57.9만 |
|---|
| 2026.07.28 | ₩9,107 | ₩9,241 | ₩8,718 | ₩9,013 | -1.03% | 77.3만 |
|---|
| 2026.07.27 | ₩9,295 | ₩9,550 | ₩8,839 | ₩9,121 | -1.88% | 52.6만 |
|---|
| 2026.07.24 | ₩9,362 | ₩9,402 | ₩9,161 | ₩9,228 | -1.43% | 43.9만 |
|---|
| 2026.07.23 | ₩9,362 | ₩9,483 | ₩9,201 | ₩9,295 | -0.72% | 35.5만 |
|---|
| 2026.07.22 | ₩9,470 | ₩9,858 | ₩9,402 | ₩9,496 | +0.28% | 40.7만 |
|---|
| 2026.07.21 | ₩9,335 | ₩9,724 | ₩9,322 | ₩9,470 | +1.44% | 61.4만 |
|---|
| 2026.07.20 | ₩9,228 | ₩9,335 | ₩8,933 | ₩9,201 | -0.29% | 34.3만 |
|---|
| 2026.07.17 | ₩9,134 | ₩9,349 | ₩9,054 | ₩9,161 | +0.29% | 32.6만 |
|---|
| 2026.07.16 | ₩9,470 | ₩9,858 | ₩9,161 | ₩9,215 | -2.69% | 43.6만 |
|---|
| 2026.07.15 | ₩9,456 | ₩9,805 | ₩9,376 | ₩9,630 | +1.84% | 37.4만 |
|---|
| 2026.07.14 | ₩9,698 | ₩9,805 | ₩9,376 | ₩9,376 | -3.32% | 43.1만 |
|---|
| 2026.07.13 | ₩9,577 | ₩9,671 | ₩9,295 | ₩9,617 | +0.42% | 56.5만 |
|---|
| 2026.07.10 | ₩9,979 | ₩9,979 | ₩9,617 | ₩9,630 | -3.49% | 40.2만 |
|---|
| 2026.07.09 | ₩9,791 | ₩10,154 | ₩9,630 | ₩9,832 | +0.41% | 53.8만 |
|---|
| 2026.07.08 | ₩9,885 | ₩10,060 | ₩9,376 | ₩9,644 | -2.44% | 60.4만 |
|---|
| 2026.07.07 | ₩10,301 | ₩10,543 | ₩9,698 | ₩10,006 | -2.86% | 73.9만 |
|---|
| 2026.07.06 | ₩10,650 | ₩10,918 | ₩10,207 | ₩10,221 | -4.03% | 60.2만 |
|---|
| 2026.07.02 | ₩11,870 | ₩11,911 | ₩10,529 | ₩10,703 | -9.83% | 106.7만 |
|---|
| 2026.07.01 | ₩10,623 | ₩11,884 | ₩10,623 | ₩11,817 | +11.24% | 153.6만 |
|---|
| 2026.06.30 | ₩10,891 | ₩11,428 | ₩10,771 | ₩10,784 | -0.99% | 75.6만 |
|---|
| 2026.06.29 | ₩10,395 | ₩11,213 | ₩10,382 | ₩10,972 | +5.55% | 123.5만 |
|---|
| 2026.06.26 | ₩9,443 | ₩10,247 | ₩9,443 | ₩10,127 | +7.24% | 388.1만 |
|---|
| 2026.06.25 | ₩10,247 | ₩10,529 | ₩9,282 | ₩9,537 | -6.94% | 168.7만 |
|---|
| 2026.06.24 | ₩11,683 | ₩11,763 | ₩10,073 | ₩10,073 | -13.78% | 138.7만 |
|---|
| 2026.06.23 | ₩12,152 | ₩12,568 | ₩11,602 | ₩11,656 | -4.08% | 65.9만 |
|---|
| 2026.06.22 | ₩12,045 | ₩12,715 | ₩11,951 | ₩12,514 | +3.90% | 82.1만 |
|---|
| 2026.06.18 | ₩12,031 | ₩12,219 | ₩11,642 | ₩12,072 | +0.33% | 103.4만 |
|---|
| 2026.06.17 | ₩11,964 | ₩12,461 | ₩11,750 | ₩11,790 | -1.46% | 57.4만 |
|---|
| 2026.06.16 | ₩12,313 | ₩12,595 | ₩12,031 | ₩12,072 | -1.96% | 93만 |
|---|
| 2026.06.15 | ₩12,192 | ₩12,501 | ₩11,857 | ₩12,286 | +0.77% | 79.2만 |
|---|
| 2026.06.12 | ₩11,401 | ₩12,246 | ₩11,401 | ₩11,696 | +2.59% | 71.9만 |
|---|
| 2026.06.11 | ₩11,267 | ₩11,508 | ₩11,133 | ₩11,347 | +0.71% | 50.2만 |
|---|
| 2026.06.10 | ₩10,999 | ₩11,629 | ₩10,999 | ₩11,160 | +1.46% | 47.7만 |
|---|
| 2026.06.09 | ₩11,736 | ₩12,165 | ₩10,958 | ₩11,160 | -4.91% | 70.8만 |
|---|
| 2026.06.08 | ₩11,642 | ₩12,139 | ₩11,468 | ₩11,562 | -0.69% | 87.8만 |
|---|
| 2026.06.05 | ₩12,219 | ₩12,568 | ₩11,280 | ₩11,361 | -7.03% | 102.6만 |
|---|
| 2026.06.04 | ₩12,782 | ₩12,957 | ₩12,098 | ₩12,273 | -3.99% | 79.8만 |
|---|
| 2026.06.03 | ₩13,131 | ₩13,520 | ₩12,742 | ₩12,769 | -2.76% | 101.8만 |
|---|
| 2026.06.02 | ₩13,171 | ₩13,601 | ₩12,917 | ₩13,131 | -0.31% | 61.9만 |
|---|
| 2026.06.01 | ₩12,487 | ₩13,748 | ₩12,313 | ₩13,171 | +5.48% | 138.4만 |
|---|
| 2026.05.29 | ₩13,842 | ₩13,842 | ₩12,367 | ₩12,514 | -9.59% | 249.7만 |
|---|
| 2026.05.28 | ₩13,990 | ₩14,969 | ₩13,628 | ₩13,775 | -1.53% | 160만 |
|---|
| 2026.05.27 | ₩13,976 | ₩14,298 | ₩13,601 | ₩14,151 | +1.25% | 81.5만 |
|---|
| 2026.05.26 | ₩14,553 | ₩15,076 | ₩13,842 | ₩13,990 | -3.87% | 186.8만 |
|---|
| 2026.05.22 | ₩13,587 | ₩14,365 | ₩13,587 | ₩14,325 | +5.43% | 108.5만 |
|---|
| 2026.05.21 | ₩12,715 | ₩13,668 | ₩12,487 | ₩13,628 | +7.17% | 96.2만 |
|---|
| 2026.05.20 | ₩13,078 | ₩13,520 | ₩12,635 | ₩12,689 | -2.97% | 99.6만 |
|---|
| 2026.05.19 | ₩12,447 | ₩13,118 | ₩12,085 | ₩13,011 | +4.53% | 83.8만 |
|---|
| 2026.05.18 | ₩12,085 | ₩12,970 | ₩11,857 | ₩12,635 | +4.55% | 106.4만 |
|---|
| 2026.05.15 | ₩12,112 | ₩12,608 | ₩11,937 | ₩12,085 | -0.22% | 71.2만 |
|---|
| 2026.05.14 | ₩11,307 | ₩12,554 | ₩11,066 | ₩12,528 | +10.79% | 121.6만 |
|---|
| 2026.05.13 | ₩11,683 | ₩11,978 | ₩11,160 | ₩11,253 | -3.67% | 76.9만 |
|---|
| 2026.05.12 | ₩11,911 | ₩12,715 | ₩10,945 | ₩11,683 | -1.91% | 103.1만 |
|---|
| 2026.05.11 | ₩11,119 | ₩12,581 | ₩11,052 | ₩12,139 | +9.17% | 181.5만 |
|---|
| 2026.05.08 | ₩11,656 | ₩12,273 | ₩10,972 | ₩10,972 | -5.87% | 122.5만 |
|---|
| 2026.05.07 | ₩12,005 | ₩12,098 | ₩11,428 | ₩11,656 | -2.91% | 90.5만 |
|---|
| 2026.05.06 | ₩12,018 | ₩12,233 | ₩11,803 | ₩12,005 | -0.11% | 91.7만 |
|---|
| 2026.05.05 | ₩11,669 | ₩11,991 | ₩11,549 | ₩11,870 | +1.72% | 68.2만 |
|---|
| 2026.05.04 | ₩11,978 | ₩12,139 | ₩11,280 | ₩11,549 | -3.58% | 68.3만 |
|---|
| 2026.05.01 | ₩11,535 | ₩12,648 | ₩11,508 | ₩12,045 | +4.42% | 147.4만 |
|---|
| 2026.04.30 | ₩10,140 | ₩11,575 | ₩9,912 | ₩11,522 | +13.62% | 174.4만 |
|---|
| 2026.04.29 | ₩10,690 | ₩10,797 | ₩9,791 | ₩10,140 | -5.14% | 109.5만 |
|---|
| 2026.04.28 | ₩10,341 | ₩10,435 | ₩10,073 | ₩10,274 | -0.65% | 89.5만 |
|---|
| 2026.04.27 | ₩10,247 | ₩10,462 | ₩10,167 | ₩10,408 | +1.57% | 38.7만 |
|---|
| 2026.04.24 | ₩10,328 | ₩10,529 | ₩10,207 | ₩10,247 | -0.78% | 35.1만 |
|---|
| 2026.04.23 | ₩10,207 | ₩10,502 | ₩10,006 | ₩10,328 | +1.18% | 61.8만 |
|---|
| 2026.04.22 | ₩10,288 | ₩10,408 | ₩9,684 | ₩10,221 | -0.65% | 104.9만 |
|---|
| 2026.04.21 | ₩9,926 | ₩10,288 | ₩9,765 | ₩10,221 | +2.97% | 74.8만 |
|---|
| 2026.04.20 | ₩10,301 | ₩10,596 | ₩9,845 | ₩9,858 | -4.30% | 71.9만 |
|---|
| 2026.04.17 | ₩10,529 | ₩10,583 | ₩10,207 | ₩10,462 | -0.64% | 103.4만 |
|---|
| 2026.04.16 | ₩10,462 | ₩10,462 | ₩10,113 | ₩10,328 | -1.28% | 41.7만 |
|---|
| 2026.04.15 | ₩10,650 | ₩10,703 | ₩10,355 | ₩10,422 | -2.14% | 45.1만 |
|---|
| 2026.04.14 | ₩10,395 | ₩10,690 | ₩10,328 | ₩10,623 | +2.19% | 87.2만 |
|---|
| 2026.04.13 | ₩9,590 | ₩10,261 | ₩9,537 | ₩10,247 | +6.85% | 63.3만 |
|---|
| 2026.04.10 | ₩9,993 | ₩10,154 | ₩9,630 | ₩9,698 | -2.95% | 45.4만 |
|---|
| 2026.04.09 | ₩10,033 | ₩10,395 | ₩9,832 | ₩10,087 | +0.53% | 67.7만 |
|---|
| 2026.04.08 | ₩9,979 | ₩10,301 | ₩9,724 | ₩10,087 | +1.08% | 90만 |
|---|
| 2026.04.07 | ₩9,684 | ₩9,858 | ₩9,362 | ₩9,537 | -1.52% | 65.2만 |
|---|
| 2026.04.06 | ₩9,148 | ₩9,872 | ₩8,987 | ₩9,832 | +7.48% | 92.1만 |
|---|
| 2026.04.02 | ₩8,812 | ₩9,456 | ₩8,812 | ₩9,134 | +3.65% | 73만 |
|---|
| 2026.04.01 | ₩9,724 | ₩9,738 | ₩8,624 | ₩9,215 | -5.24% | 175.8만 |
|---|
| 2026.03.31 | ₩9,309 | ₩10,033 | ₩9,309 | ₩9,818 | +5.48% | 156.1만 |
|---|
| 2026.03.30 | ₩9,188 | ₩9,537 | ₩8,973 | ₩9,148 | -0.44% | 61.5만 |
|---|
| 2026.03.27 | ₩9,523 | ₩9,684 | ₩9,013 | ₩9,107 | -4.37% | 79.3만 |
|---|
| 2026.03.26 | ₩9,550 | ₩10,060 | ₩9,523 | ₩9,590 | +0.42% | 66.2만 |
|---|
| 2026.03.25 | ₩9,617 | ₩9,993 | ₩9,456 | ₩9,724 | +1.12% | 69.9만 |
|---|
| 2026.03.24 | ₩9,791 | ₩10,073 | ₩9,335 | ₩9,456 | -3.42% | 50만 |
|---|
| 2026.03.23 | ₩9,724 | ₩10,006 | ₩9,241 | ₩9,751 | +0.28% | 80.7만 |
|---|
| 2026.03.20 | ₩9,885 | ₩10,180 | ₩9,443 | ₩9,510 | -3.80% | 86.1만 |
|---|
| 2026.03.19 | ₩9,054 | ₩10,033 | ₩8,906 | ₩9,979 | +10.22% | 73.8만 |
|---|
| 2026.03.18 | ₩9,858 | ₩10,113 | ₩9,215 | ₩9,228 | -6.39% | 70.6만 |
|---|
| 2026.03.17 | ₩9,376 | ₩10,087 | ₩9,376 | ₩9,711 | +3.58% | 54.6만 |
|---|
| 2026.03.16 | ₩9,188 | ₩9,644 | ₩8,960 | ₩9,215 | +0.29% | 80만 |
|---|
| 2026.03.13 | ₩9,805 | ₩9,805 | ₩8,853 | ₩9,201 | -6.16% | 133.2만 |
|---|
| 2026.03.12 | ₩10,328 | ₩10,529 | ₩9,148 | ₩9,282 | -10.13% | 142.7만 |
|---|
| 2026.03.11 | ₩10,529 | ₩10,717 | ₩10,154 | ₩10,382 | -1.40% | 91.1만 |
|---|
| 2026.03.10 | ₩10,019 | ₩10,717 | ₩10,019 | ₩10,328 | +3.08% | 78.8만 |
|---|
| 2026.03.09 | ₩9,724 | ₩9,993 | ₩9,470 | ₩9,899 | +1.79% | 51.8만 |
|---|
| 2026.03.06 | ₩9,644 | ₩10,596 | ₩9,523 | ₩10,033 | +4.03% | 86.1만 |
|---|
| 2026.03.05 | ₩9,416 | ₩10,180 | ₩9,188 | ₩9,993 | +6.13% | 115.8만 |
|---|
| 2026.03.04 | ₩9,040 | ₩9,926 | ₩9,027 | ₩9,510 | +5.19% | 105.3만 |
|---|
| 2026.03.03 | ₩8,477 | ₩8,973 | ₩8,383 | ₩8,745 | +3.16% | 45.5만 |
|---|
| 2026.03.02 | ₩8,209 | ₩8,893 | ₩8,061 | ₩8,853 | +7.84% | 65.2만 |
|---|
| 2026.02.27 | ₩8,933 | ₩8,946 | ₩8,303 | ₩8,651 | -3.15% | 149.2만 |
|---|
| 2026.02.26 | ₩9,563 | ₩9,657 | ₩8,920 | ₩9,054 | -5.33% | 43.9만 |
|---|
| 2026.02.25 | ₩9,470 | ₩9,724 | ₩9,295 | ₩9,604 | +1.42% | 34.1만 |
|---|
| 2026.02.24 | ₩8,853 | ₩9,698 | ₩8,812 | ₩9,349 | +5.61% | 59.5만 |
|---|
| 2026.02.23 | ₩8,960 | ₩9,121 | ₩8,651 | ₩8,973 | +0.15% | 38.3만 |
|---|
| 2026.02.20 | ₩9,161 | ₩9,429 | ₩9,013 | ₩9,121 | -0.44% | 31.8만 |
|---|
| 2026.02.19 | ₩9,241 | ₩9,376 | ₩8,933 | ₩9,161 | -0.87% | 37.1만 |
|---|
| 2026.02.18 | ₩8,987 | ₩9,671 | ₩8,772 | ₩9,389 | +4.48% | 49.4만 |
|---|
| 2026.02.17 | ₩8,987 | ₩9,067 | ₩8,557 | ₩8,893 | -1.04% | 66.9만 |
|---|
| 2026.02.13 | ₩9,000 | ₩9,698 | ₩8,732 | ₩9,148 | +1.64% | 57.4만 |
|---|
| 2026.02.12 | ₩9,416 | ₩9,416 | ₩8,759 | ₩8,893 | -5.56% | 62.3만 |
|---|
| 2026.02.11 | ₩9,684 | ₩9,926 | ₩9,174 | ₩9,416 | -2.77% | 64.8만 |
|---|
| 2026.02.10 | ₩10,315 | ₩10,435 | ₩9,952 | ₩9,993 | -3.12% | 59.3만 |
|---|
| 2026.02.09 | ₩10,569 | ₩10,623 | ₩10,194 | ₩10,475 | -0.89% | 36.2만 |
|---|
| 2026.02.06 | ₩9,979 | ₩10,730 | ₩9,979 | ₩10,569 | +5.91% | 64.8만 |
|---|
| 2026.02.05 | ₩10,221 | ₩10,663 | ₩9,537 | ₩9,657 | -5.51% | 74.7만 |
|---|
| 2026.02.04 | ₩11,307 | ₩11,508 | ₩10,087 | ₩10,355 | -8.42% | 96.5만 |
|---|
| 2026.02.03 | ₩11,066 | ₩11,522 | ₩10,784 | ₩11,481 | +3.76% | 87.8만 |
|---|
| 2026.02.02 | ₩11,106 | ₩11,508 | ₩10,744 | ₩11,092 | -0.12% | 72.2만 |
|---|
| 2026.01.30 | ₩12,072 | ₩12,165 | ₩11,173 | ₩11,213 | -7.11% | 122.9만 |
|---|
| 2026.01.29 | ₩12,876 | ₩13,413 | ₩12,139 | ₩12,340 | -4.17% | 110.2만 |
|---|
| 2026.01.28 | ₩12,742 | ₩13,145 | ₩12,139 | ₩12,622 | -0.95% | 97.9만 |
|---|
| 2026.01.27 | ₩12,340 | ₩12,809 | ₩11,629 | ₩12,541 | +1.63% | 75.6만 |
|---|
| 2026.01.26 | ₩13,104 | ₩13,118 | ₩12,206 | ₩12,394 | -5.42% | 82만 |
|---|
| 2026.01.23 | ₩13,239 | ₩13,574 | ₩12,876 | ₩13,104 | -1.01% | 123.5만 |
|---|
| 2026.01.22 | ₩12,876 | ₩13,829 | ₩12,648 | ₩13,399 | +4.06% | 132.5만 |
|---|
| 2026.01.21 | ₩11,870 | ₩13,011 | ₩11,830 | ₩12,823 | +8.02% | 152.9만 |
|---|
| 2026.01.20 | ₩11,723 | ₩14,177 | ₩11,642 | ₩12,018 | +2.52% | 268.4만 |
|---|
| 2026.01.16 | ₩12,313 | ₩12,394 | ₩11,066 | ₩11,924 | -3.16% | 350.4만 |
|---|
| 2026.01.15 | ₩13,467 | ₩14,714 | ₩12,259 | ₩12,742 | -5.38% | 1793.4만 |
|---|
| 2026.01.14 | ₩10,073 | ₩10,288 | ₩9,362 | ₩10,113 | +0.40% | 610.9만 |
|---|
| 2026.01.13 | ₩10,891 | ₩10,891 | ₩9,832 | ₩9,979 | -8.37% | 141.8만 |
|---|
| 2026.01.12 | ₩9,362 | ₩11,106 | ₩9,201 | ₩10,851 | +15.90% | 212.1만 |
|---|
| 2026.01.09 | ₩9,282 | ₩10,234 | ₩9,107 | ₩9,389 | +1.16% | 170.6만 |
|---|
| 2026.01.08 | ₩8,182 | ₩9,470 | ₩8,115 | ₩9,255 | +13.11% | 168.6만 |
|---|
| 2026.01.07 | ₩7,511 | ₩8,303 | ₩7,431 | ₩8,209 | +9.29% | 83.5만 |
|---|
| 2026.01.06 | ₩7,176 | ₩7,659 | ₩6,934 | ₩7,565 | +5.42% | 53.2만 |
|---|
| 2026.01.05 | ₩6,948 | ₩7,350 | ₩6,747 | ₩7,216 | +3.86% | 60.8만 |
|---|
| 2026.01.02 | ₩6,331 | ₩6,988 | ₩6,237 | ₩6,948 | +9.75% | 92.3만 |
|---|
| 2025.12.31 | ₩6,277 | ₩6,478 | ₩6,210 | ₩6,264 | -0.21% | 54.3만 |
|---|
| 2025.12.30 | ₩6,317 | ₩6,519 | ₩6,210 | ₩6,358 | +0.64% | 67.6만 |
|---|
| 2025.12.29 | ₩6,358 | ₩6,733 | ₩6,264 | ₩6,291 | -1.05% | 58.4만 |
|---|
| 2025.12.26 | ₩6,358 | ₩6,613 | ₩6,022 | ₩6,411 | +0.84% | 47만 |
|---|
| 2025.12.24 | ₩6,170 | ₩6,532 | ₩5,969 | ₩6,385 | +3.48% | 68.5만 |
|---|
| 2025.12.23 | ₩6,438 | ₩6,559 | ₩6,103 | ₩6,210 | -3.54% | 109.7만 |
|---|
| 2025.12.22 | ₩6,706 | ₩7,364 | ₩6,371 | ₩6,438 | -4.00% | 176.1만 |
|---|
| 2025.12.19 | ₩6,049 | ₩7,297 | ₩6,036 | ₩6,747 | +11.53% | 284.1만 |
|---|
| 2025.12.18 | ₩6,438 | ₩6,438 | ₩5,513 | ₩6,022 | -6.46% | 246.5만 |
|---|
| 2025.12.17 | ₩8,209 | ₩8,383 | ₩6,304 | ₩6,331 | -22.88% | 600.1만 |
|---|
| 2025.12.16 | ₩6,344 | ₩8,115 | ₩5,848 | ₩7,672 | +20.93% | 2522.1만 |
|---|
| 2025.12.15 | ₩5,312 | ₩5,338 | ₩4,882 | ₩4,990 | -6.06% | 395.8만 |
|---|
| 2025.12.12 | ₩5,352 | ₩5,432 | ₩5,151 | ₩5,312 | -0.75% | 44.3만 |
|---|
| 2025.12.11 | ₩5,338 | ₩5,486 | ₩5,030 | ₩5,352 | +0.25% | 70.2만 |
|---|
| 2025.12.10 | ₩5,566 | ₩5,580 | ₩5,164 | ₩5,365 | -3.61% | 76.1만 |
|---|
| 2025.12.09 | ₩5,312 | ₩5,902 | ₩5,231 | ₩5,620 | +5.81% | 63만 |
|---|
| 2025.12.08 | ₩5,164 | ₩5,338 | ₩5,003 | ₩5,312 | +2.86% | 74.9만 |
|---|
| 2025.12.05 | ₩5,647 | ₩5,660 | ₩5,137 | ₩5,164 | -8.55% | 60.9만 |
|---|
| 2025.12.04 | ₩5,325 | ₩5,727 | ₩5,244 | ₩5,647 | +6.05% | 52.1만 |
|---|
| 2025.12.03 | ₩5,177 | ₩5,338 | ₩4,923 | ₩5,325 | +2.85% | 57.6만 |
|---|
| 2025.12.02 | ₩5,432 | ₩5,499 | ₩5,110 | ₩5,151 | -5.19% | 51.2만 |
|---|
| 2025.12.01 | ₩5,700 | ₩5,700 | ₩5,352 | ₩5,379 | -5.65% | 65.8만 |
|---|
| 2025.11.28 | ₩5,902 | ₩5,942 | ₩5,700 | ₩5,821 | -1.36% | 24.4만 |
|---|
| 2025.11.26 | ₩5,566 | ₩5,969 | ₩5,566 | ₩5,888 | +5.78% | 37.8만 |
|---|
| 2025.11.25 | ₩5,714 | ₩6,022 | ₩5,486 | ₩5,593 | -2.11% | 63.3만 |
|---|
| 2025.11.24 | ₩5,768 | ₩6,009 | ₩5,526 | ₩5,768 | 0.00% | 87.7만 |
|---|
| 2025.11.21 | ₩5,553 | ₩5,902 | ₩5,459 | ₩5,794 | +4.35% | 55.6만 |
|---|
| 2025.11.20 | ₩5,835 | ₩6,371 | ₩5,540 | ₩5,566 | -4.60% | 65.7만 |
|---|
| 2025.11.19 | ₩6,385 | ₩6,519 | ₩5,687 | ₩5,741 | -10.08% | 156.3만 |
|---|
| 2025.11.18 | ₩6,626 | ₩6,921 | ₩6,532 | ₩6,760 | +2.02% | 41.9만 |
|---|
| 2025.11.17 | ₩6,720 | ₩6,867 | ₩6,586 | ₩6,733 | +0.20% | 43.8만 |
|---|
| 2025.11.14 | ₩6,680 | ₩7,028 | ₩6,532 | ₩6,720 | +0.60% | 31.2만 |
|---|
| 2025.11.13 | ₩7,297 | ₩7,377 | ₩6,572 | ₩6,867 | -5.88% | 71.6만 |
|---|
| 2025.11.12 | ₩7,645 | ₩7,887 | ₩7,377 | ₩7,498 | -1.93% | 42.3만 |
|---|
| 2025.11.11 | ₩7,015 | ₩7,645 | ₩6,908 | ₩7,645 | +8.99% | 41.5만 |
|---|
| 2025.11.10 | ₩7,203 | ₩7,578 | ₩6,706 | ₩7,095 | -1.49% | 113.6만 |
|---|
| 2025.11.07 | ₩6,693 | ₩7,431 | ₩6,626 | ₩7,176 | +7.21% | 78.6만 |
|---|
| 2025.11.06 | ₩6,706 | ₩7,095 | ₩6,706 | ₩6,867 | +2.40% | 67.9만 |
|---|
| 2025.11.05 | ₩6,170 | ₩6,706 | ₩6,170 | ₩6,639 | +7.61% | 67.3만 |
|---|
| 2025.11.04 | ₩6,277 | ₩6,344 | ₩5,929 | ₩5,969 | -4.91% | 59.3만 |
|---|
| 2025.11.03 | ₩6,653 | ₩6,706 | ₩6,224 | ₩6,398 | -3.83% | 55만 |
|---|
| 2025.10.31 | ₩6,760 | ₩6,827 | ₩6,586 | ₩6,706 | -0.79% | 33.6만 |
|---|
| 2025.10.30 | ₩6,841 | ₩6,988 | ₩6,680 | ₩6,680 | -2.35% | 39.2만 |
|---|
| 2025.10.29 | ₩7,297 | ₩7,377 | ₩6,854 | ₩6,948 | -4.78% | 24.5만 |
|---|
| 2025.10.28 | ₩7,592 | ₩7,659 | ₩7,310 | ₩7,337 | -3.36% | 22.4만 |
|---|
| 2025.10.27 | ₩7,565 | ₩7,739 | ₩7,484 | ₩7,605 | +0.53% | 29.3만 |
|---|
| 2025.10.24 | ₩7,162 | ₩7,726 | ₩7,162 | ₩7,417 | +3.56% | 55.2만 |
|---|
| 2025.10.23 | ₩6,934 | ₩7,136 | ₩6,921 | ₩7,015 | +1.16% | 35.4만 |
|---|
| 2025.10.22 | ₩7,122 | ₩7,270 | ₩6,827 | ₩6,894 | -3.20% | 53.2만 |
|---|
| 2025.10.21 | ₩6,975 | ₩7,283 | ₩6,841 | ₩7,203 | +3.27% | 65만 |
|---|
| 2025.10.20 | ₩6,841 | ₩7,136 | ₩6,760 | ₩6,894 | +0.78% | 51.1만 |
|---|
| 2025.10.17 | ₩7,283 | ₩7,283 | ₩6,680 | ₩6,706 | -7.92% | 80.4만 |
|---|
| 2025.10.16 | ₩7,967 | ₩7,981 | ₩7,176 | ₩7,283 | -8.59% | 48.8만 |
|---|
| 2025.10.15 | ₩8,048 | ₩8,061 | ₩7,672 | ₩7,847 | -2.50% | 31.6만 |
|---|
| 2025.10.14 | ₩7,484 | ₩8,168 | ₩7,323 | ₩7,860 | +5.02% | 58.5만 |
|---|
| 2025.10.13 | ₩7,726 | ₩7,873 | ₩7,538 | ₩7,592 | -1.74% | 40.4만 |
|---|
| 2025.10.10 | ₩8,088 | ₩8,168 | ₩7,538 | ₩7,605 | -5.97% | 82만 |
|---|