시장 데이터를 불러오는 중
전체 종목
BRC Group Holdings, Inc. - 5.00% Senior Notes due 2026 과거 주가
BRC Group Holdings, Inc. - 5.00% Senior Notes due 2026 · RILYG · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BRC Group Holdings, Inc. - 5.00% Senior Notes due 2026 · RILYG · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,304 | ₩33,411 | ₩33,304 | ₩33,384 | +0.24% | 2.6천 |
| 2026.10.08 | ₩33,371 | ₩33,411 | ₩33,371 | ₩33,411 | +0.12% | 7천 |
| 2026.10.07 | ₩33,304 | ₩33,411 | ₩33,304 | ₩33,357 | +0.16% | 2.5만 |
| 2026.10.06 | ₩33,304 | ₩33,411 | ₩33,304 | ₩33,331 | +0.08% | 1.8만 |
| 2026.10.05 | ₩33,210 | ₩33,438 | ₩33,197 | ₩33,357 | +0.44% | 2.1만 |
| 2026.10.02 | ₩33,190 | ₩33,210 | ₩33,146 | ₩33,210 | +0.06% | 2.9만 |
| 2026.10.01 | ₩33,143 | ₩33,183 | ₩33,042 | ₩33,157 | +0.04% | 4.1만 |
| 2026.09.30 | ₩33,063 | ₩33,203 | ₩33,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,090 |
| +0.08% |
| 1.2만 |
| 2026.09.29 | ₩33,090 | ₩33,103 | ₩32,983 | ₩33,050 | -0.12% | 3.7만 |
|---|
| 2026.09.28 | ₩33,149 | ₩33,149 | ₩33,063 | ₩33,063 | -0.26% | 1.4만 |
|---|
| 2026.09.25 | ₩33,076 | ₩33,103 | ₩33,063 | ₩33,103 | +0.08% | 1.2만 |
|---|
| 2026.09.24 | ₩33,155 | ₩33,157 | ₩33,076 | ₩33,134 | -0.06% | 2.6천 |
|---|
| 2026.09.23 | ₩33,123 | ₩33,123 | ₩33,063 | ₩33,115 | -0.02% | 7.8천 |
|---|
| 2026.09.22 | ₩33,142 | ₩33,143 | ₩33,117 | ₩33,137 | -0.02% | 2.1천 |
|---|
| 2026.09.21 | ₩33,063 | ₩33,143 | ₩33,063 | ₩33,130 | +0.20% | 1.2만 |
|---|
| 2026.09.18 | ₩33,170 | ₩33,170 | ₩33,076 | ₩33,103 | -0.20% | 2만 |
|---|
| 2026.09.17 | ₩33,170 | ₩33,170 | ₩33,117 | ₩33,117 | -0.16% | 1.9만 |
|---|
| 2026.09.16 | ₩33,130 | ₩33,130 | ₩33,103 | ₩33,111 | -0.06% | 3.7천 |
|---|
| 2026.09.15 | ₩33,143 | ₩33,170 | ₩33,130 | ₩33,143 | 0.00% | 2.6만 |
|---|
| 2026.09.14 | ₩33,197 | ₩33,210 | ₩33,090 | ₩33,090 | -0.32% | 4.1천 |
|---|
| 2026.09.11 | ₩33,076 | ₩33,210 | ₩33,076 | ₩33,143 | +0.20% | 2.6만 |
|---|
| 2026.09.10 | ₩33,219 | ₩33,237 | ₩33,143 | ₩33,170 | -0.15% | 3.9천 |
|---|
| 2026.09.09 | ₩33,250 | ₩33,250 | ₩33,145 | ₩33,210 | -0.12% | 7.6천 |
|---|
| 2026.09.08 | ₩33,110 | ₩33,183 | ₩33,110 | ₩33,131 | +0.06% | 6천 |
|---|
| 2026.09.04 | ₩33,150 | ₩33,150 | ₩33,130 | ₩33,134 | -0.05% | 7천 |
|---|
| 2026.09.03 | ₩33,170 | ₩33,170 | ₩33,170 | ₩33,170 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩33,123 | ₩33,224 | ₩33,123 | ₩33,143 | +0.06% | 2.5천 |
|---|
| 2026.09.01 | ₩33,010 | ₩33,131 | ₩33,010 | ₩33,117 | +0.32% | 5.7천 |
|---|
| 2026.08.31 | ₩33,001 | ₩33,224 | ₩32,996 | ₩33,224 | +0.67% | 1.5만 |
|---|
| 2026.08.28 | ₩33,036 | ₩33,090 | ₩33,010 | ₩33,010 | -0.08% | 6.4천 |
|---|
| 2026.08.27 | ₩32,969 | ₩33,023 | ₩32,849 | ₩32,849 | -0.37% | 1.6만 |
|---|
| 2026.08.26 | ₩32,983 | ₩33,035 | ₩32,903 | ₩32,976 | -0.02% | 1.4만 |
|---|
| 2026.08.25 | ₩32,983 | ₩33,031 | ₩32,969 | ₩33,014 | +0.09% | 7.8천 |
|---|
| 2026.08.24 | ₩32,796 | ₩32,956 | ₩32,796 | ₩32,956 | +0.49% | 4천 |
|---|
| 2026.08.21 | ₩32,882 | ₩32,882 | ₩32,836 | ₩32,836 | -0.14% | 2.3천 |
|---|
| 2026.08.20 | ₩32,790 | ₩32,849 | ₩32,782 | ₩32,782 | -0.02% | 4.3천 |
|---|
| 2026.08.19 | ₩32,869 | ₩32,929 | ₩32,702 | ₩32,729 | -0.43% | 6.5천 |
|---|
| 2026.08.18 | ₩32,956 | ₩32,983 | ₩32,796 | ₩32,796 | -0.49% | 7.2천 |
|---|
| 2026.08.17 | ₩32,903 | ₩32,943 | ₩32,850 | ₩32,943 | +0.12% | 1만 |
|---|
| 2026.08.14 | ₩32,956 | ₩32,981 | ₩32,956 | ₩32,969 | +0.04% | 5.1천 |
|---|
| 2026.08.13 | ₩32,836 | ₩32,969 | ₩32,796 | ₩32,796 | -0.12% | 1.3만 |
|---|
| 2026.08.12 | ₩32,836 | ₩32,920 | ₩32,782 | ₩32,920 | +0.26% | 4.7천 |
|---|
| 2026.08.11 | ₩32,775 | ₩32,775 | ₩32,702 | ₩32,702 | -0.22% | 6.2천 |
|---|
| 2026.08.10 | ₩32,715 | ₩32,809 | ₩32,715 | ₩32,782 | +0.20% | 1.1만 |
|---|
| 2026.08.07 | ₩32,769 | ₩32,842 | ₩32,682 | ₩32,702 | -0.20% | 1만 |
|---|
| 2026.08.06 | ₩32,903 | ₩32,903 | ₩32,568 | ₩32,668 | -0.71% | 8.3천 |
|---|
| 2026.08.05 | ₩32,888 | ₩32,888 | ₩32,769 | ₩32,782 | -0.32% | 4.6천 |
|---|
| 2026.08.04 | ₩32,675 | ₩32,969 | ₩32,675 | ₩32,769 | +0.29% | 3.1천 |
|---|
| 2026.08.03 | ₩32,769 | ₩32,992 | ₩32,662 | ₩32,675 | -0.29% | 4.3천 |
|---|
| 2026.07.31 | ₩32,742 | ₩33,050 | ₩32,398 | ₩33,050 | +0.94% | 1.3만 |
|---|
| 2026.07.30 | ₩32,620 | ₩32,620 | ₩32,368 | ₩32,595 | -0.08% | 1.8만 |
|---|
| 2026.07.29 | ₩32,501 | ₩32,809 | ₩32,434 | ₩32,541 | +0.12% | 7.7천 |
|---|
| 2026.07.28 | ₩32,735 | ₩32,769 | ₩32,568 | ₩32,769 | +0.10% | 3.6천 |
|---|
| 2026.07.27 | ₩32,702 | ₩32,836 | ₩32,702 | ₩32,816 | +0.35% | 7.2천 |
|---|
| 2026.07.24 | ₩32,675 | ₩32,849 | ₩32,488 | ₩32,635 | -0.12% | 1.6만 |
|---|
| 2026.07.23 | ₩32,635 | ₩32,761 | ₩32,635 | ₩32,675 | +0.12% | 6.2천 |
|---|
| 2026.07.22 | ₩32,668 | ₩32,697 | ₩32,568 | ₩32,697 | +0.09% | 2천 |
|---|
| 2026.07.21 | ₩33,090 | ₩33,090 | ₩32,368 | ₩32,876 | -0.65% | 2.1만 |
|---|
| 2026.07.20 | ₩32,682 | ₩32,769 | ₩32,682 | ₩32,769 | +0.27% | 2.4천 |
|---|
| 2026.07.17 | ₩32,528 | ₩32,635 | ₩32,528 | ₩32,568 | +0.12% | 2.6천 |
|---|
| 2026.07.16 | ₩32,755 | ₩32,769 | ₩32,434 | ₩32,608 | -0.45% | 7.5천 |
|---|
| 2026.07.15 | ₩32,635 | ₩32,702 | ₩32,586 | ₩32,586 | -0.15% | 8.7천 |
|---|
| 2026.07.14 | ₩32,849 | ₩32,886 | ₩32,769 | ₩32,809 | -0.12% | 7.3천 |
|---|
| 2026.07.13 | ₩32,769 | ₩32,923 | ₩32,769 | ₩32,845 | +0.23% | 4.6천 |
|---|
| 2026.07.10 | ₩32,635 | ₩32,742 | ₩32,555 | ₩32,655 | +0.06% | 4.4천 |
|---|
| 2026.07.09 | ₩32,449 | ₩32,568 | ₩32,448 | ₩32,568 | +0.37% | 2.2천 |
|---|
| 2026.07.08 | ₩32,592 | ₩32,622 | ₩32,568 | ₩32,622 | +0.09% | 2.6천 |
|---|
| 2026.07.07 | ₩32,648 | ₩32,750 | ₩32,481 | ₩32,528 | -0.37% | 6.5천 |
|---|
| 2026.07.06 | ₩32,528 | ₩32,709 | ₩32,528 | ₩32,648 | +0.37% | 1천 |
|---|
| 2026.07.02 | ₩32,501 | ₩32,809 | ₩32,501 | ₩32,675 | +0.53% | 3.3천 |
|---|
| 2026.07.01 | ₩32,648 | ₩32,702 | ₩32,461 | ₩32,675 | +0.08% | 6.4천 |
|---|
| 2026.06.30 | ₩32,434 | ₩32,745 | ₩32,261 | ₩32,461 | +0.08% | 6.3만 |
|---|
| 2026.06.29 | ₩32,635 | ₩32,742 | ₩32,461 | ₩32,622 | -0.04% | 1.8만 |
|---|
| 2026.06.26 | ₩32,501 | ₩32,742 | ₩32,434 | ₩32,501 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩32,448 | ₩32,729 | ₩32,448 | ₩32,568 | +0.37% | 1.9만 |
|---|
| 2026.06.24 | ₩32,789 | ₩32,789 | ₩32,628 | ₩32,628 | -0.49% | 1.9만 |
|---|
| 2026.06.23 | ₩32,582 | ₩32,836 | ₩32,528 | ₩32,755 | +0.53% | 1.1만 |
|---|
| 2026.06.22 | ₩32,782 | ₩32,796 | ₩32,448 | ₩32,702 | -0.24% | 1.4만 |
|---|
| 2026.06.18 | ₩32,642 | ₩32,856 | ₩32,628 | ₩32,856 | +0.66% | 8.9천 |
|---|
| 2026.06.17 | ₩32,635 | ₩32,755 | ₩32,635 | ₩32,648 | +0.04% | 2만 |
|---|
| 2026.06.16 | ₩32,501 | ₩32,694 | ₩32,501 | ₩32,694 | +0.59% | 1.8만 |
|---|
| 2026.06.15 | ₩32,154 | ₩32,588 | ₩32,154 | ₩32,561 | +1.27% | 3.3천 |
|---|
| 2026.06.12 | ₩32,555 | ₩32,561 | ₩32,327 | ₩32,488 | -0.21% | 8.5천 |
|---|
| 2026.06.11 | ₩32,622 | ₩32,755 | ₩32,461 | ₩32,515 | -0.33% | 1.7만 |
|---|
| 2026.06.10 | ₩32,568 | ₩32,703 | ₩32,434 | ₩32,461 | -0.33% | 3천 |
|---|
| 2026.06.09 | ₩32,635 | ₩32,689 | ₩32,368 | ₩32,488 | -0.45% | 2.2만 |
|---|
| 2026.06.08 | ₩32,802 | ₩32,802 | ₩32,702 | ₩32,702 | -0.31% | 4천 |
|---|
| 2026.06.05 | ₩32,769 | ₩32,969 | ₩32,769 | ₩32,836 | +0.20% | 1.3만 |
|---|
| 2026.06.04 | ₩32,836 | ₩32,969 | ₩32,615 | ₩32,869 | +0.10% | 7.9천 |
|---|
| 2026.06.03 | ₩32,903 | ₩33,103 | ₩32,836 | ₩32,836 | -0.20% | 6.7만 |
|---|
| 2026.06.02 | ₩32,903 | ₩32,969 | ₩32,903 | ₩32,929 | +0.08% | 2.7만 |
|---|
| 2026.06.01 | ₩32,903 | ₩33,076 | ₩32,903 | ₩32,936 | +0.10% | 4.6만 |
|---|
| 2026.05.29 | ₩32,769 | ₩33,011 | ₩32,749 | ₩32,969 | +0.61% | 2.1만 |
|---|
| 2026.05.28 | ₩32,515 | ₩32,769 | ₩32,515 | ₩32,755 | +0.74% | 1.8만 |
|---|
| 2026.05.27 | ₩32,568 | ₩32,607 | ₩32,501 | ₩32,568 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩32,635 | ₩32,769 | ₩32,595 | ₩32,702 | +0.20% | 1.9만 |
|---|
| 2026.05.22 | ₩32,461 | ₩32,501 | ₩32,461 | ₩32,501 | +0.12% | 1.9천 |
|---|
| 2026.05.21 | ₩32,461 | ₩32,461 | ₩32,368 | ₩32,448 | -0.04% | 7.3천 |
|---|
| 2026.05.20 | ₩32,573 | ₩32,656 | ₩32,301 | ₩32,434 | -0.43% | 9.3천 |
|---|
| 2026.05.19 | ₩32,695 | ₩32,695 | ₩32,428 | ₩32,488 | -0.63% | 9.6천 |
|---|
| 2026.05.18 | ₩32,368 | ₩32,769 | ₩32,301 | ₩32,742 | +1.16% | 1.7만 |
|---|
| 2026.05.15 | ₩32,274 | ₩32,622 | ₩32,274 | ₩32,608 | +1.04% | 5.7천 |
|---|
| 2026.05.14 | ₩32,622 | ₩32,622 | ₩32,501 | ₩32,608 | -0.04% | 1.1만 |
|---|
| 2026.05.13 | ₩32,488 | ₩32,622 | ₩32,434 | ₩32,501 | +0.04% | 3.4만 |
|---|
| 2026.05.12 | ₩32,368 | ₩32,501 | ₩32,368 | ₩32,501 | +0.41% | 3.1만 |
|---|
| 2026.05.11 | ₩32,220 | ₩32,368 | ₩32,127 | ₩32,368 | +0.46% | 1.7만 |
|---|
| 2026.05.08 | ₩32,060 | ₩32,154 | ₩32,033 | ₩32,100 | +0.13% | 5.4만 |
|---|
| 2026.05.07 | ₩32,222 | ₩32,222 | ₩31,846 | ₩32,033 | -0.59% | 2.6만 |
|---|
| 2026.05.06 | ₩32,180 | ₩32,180 | ₩31,873 | ₩31,973 | -0.64% | 2.8만 |
|---|
| 2026.05.05 | ₩31,980 | ₩32,100 | ₩31,913 | ₩31,980 | 0.00% | 2.3만 |
|---|
| 2026.05.04 | ₩32,145 | ₩32,394 | ₩31,899 | ₩32,006 | -0.43% | 3.2만 |
|---|
| 2026.05.01 | ₩32,060 | ₩32,167 | ₩31,966 | ₩31,966 | -0.29% | 1.5만 |
|---|
| 2026.04.30 | ₩32,100 | ₩32,261 | ₩32,046 | ₩32,046 | -0.17% | 3.1만 |
|---|
| 2026.04.29 | ₩32,033 | ₩32,187 | ₩31,792 | ₩32,100 | +0.21% | 7.6만 |
|---|
| 2026.04.28 | ₩31,832 | ₩32,100 | ₩31,725 | ₩31,766 | -0.21% | 10.9만 |
|---|
| 2026.04.27 | ₩31,431 | ₩31,832 | ₩31,431 | ₩31,699 | +0.85% | 9만 |
|---|
| 2026.04.24 | ₩31,404 | ₩31,926 | ₩31,404 | ₩31,752 | +1.11% | 4.7만 |
|---|
| 2026.04.23 | ₩31,351 | ₩31,404 | ₩31,164 | ₩31,404 | +0.17% | 1.4만 |
|---|
| 2026.04.22 | ₩31,311 | ₩31,431 | ₩31,311 | ₩31,364 | +0.17% | 1.4만 |
|---|
| 2026.04.21 | ₩31,297 | ₩31,297 | ₩31,097 | ₩31,231 | -0.21% | 1.5만 |
|---|
| 2026.04.20 | ₩31,431 | ₩31,565 | ₩31,297 | ₩31,364 | -0.21% | 9.6천 |
|---|
| 2026.04.17 | ₩31,297 | ₩31,548 | ₩31,297 | ₩31,297 | 0.00% | 2만 |
|---|
| 2026.04.16 | ₩31,297 | ₩31,418 | ₩31,259 | ₩31,418 | +0.38% | 6.7천 |
|---|
| 2026.04.15 | ₩31,217 | ₩31,431 | ₩31,217 | ₩31,378 | +0.51% | 7.2천 |
|---|
| 2026.04.14 | ₩31,498 | ₩31,725 | ₩31,358 | ₩31,498 | 0.00% | 2만 |
|---|
| 2026.04.13 | ₩31,632 | ₩31,758 | ₩31,297 | ₩31,378 | -0.80% | 2.5만 |
|---|
| 2026.04.10 | ₩31,832 | ₩31,832 | ₩31,699 | ₩31,699 | -0.42% | 1.4만 |
|---|
| 2026.04.09 | ₩31,257 | ₩31,899 | ₩31,257 | ₩31,685 | +1.37% | 3만 |
|---|
| 2026.04.08 | ₩31,030 | ₩32,033 | ₩31,030 | ₩31,458 | +1.38% | 2만 |
|---|
| 2026.04.07 | ₩30,930 | ₩31,017 | ₩30,923 | ₩30,990 | +0.19% | 2.4만 |
|---|
| 2026.04.06 | ₩30,789 | ₩31,030 | ₩30,789 | ₩30,950 | +0.52% | 5.2만 |
|---|
| 2026.04.02 | ₩30,696 | ₩30,896 | ₩30,528 | ₩30,856 | +0.52% | 3.3만 |
|---|
| 2026.04.01 | ₩30,763 | ₩31,150 | ₩30,763 | ₩30,883 | +0.39% | 3.2만 |
|---|
| 2026.03.31 | ₩30,696 | ₩31,150 | ₩30,308 | ₩30,308 | -1.26% | 9.4만 |
|---|
| 2026.03.30 | ₩30,950 | ₩30,950 | ₩30,400 | ₩30,656 | -0.95% | 9.7천 |
|---|
| 2026.03.27 | ₩30,575 | ₩31,017 | ₩30,475 | ₩30,789 | +0.70% | 1.2만 |
|---|
| 2026.03.26 | ₩30,769 | ₩30,769 | ₩30,504 | ₩30,669 | -0.33% | 1.3만 |
|---|
| 2026.03.25 | ₩30,495 | ₩30,696 | ₩30,187 | ₩30,455 | -0.13% | 7.8만 |
|---|
| 2026.03.24 | ₩30,054 | ₩30,094 | ₩29,599 | ₩30,067 | +0.04% | 4.3만 |
|---|
| 2026.03.23 | ₩29,880 | ₩30,094 | ₩29,826 | ₩30,027 | +0.49% | 4.7만 |
|---|
| 2026.03.20 | ₩29,893 | ₩30,294 | ₩29,759 | ₩29,759 | -0.45% | 4.2만 |
|---|
| 2026.03.19 | ₩29,826 | ₩30,335 | ₩29,759 | ₩30,080 | +0.85% | 2.8만 |
|---|
| 2026.03.18 | ₩30,361 | ₩30,361 | ₩29,947 | ₩30,094 | -0.88% | 1.2만 |
|---|
| 2026.03.17 | ₩30,027 | ₩30,361 | ₩30,027 | ₩30,361 | +1.11% | 1.4만 |
|---|
| 2026.03.16 | ₩30,094 | ₩30,094 | ₩29,626 | ₩30,000 | -0.31% | 9.9천 |
|---|
| 2026.03.13 | ₩30,401 | ₩30,442 | ₩29,559 | ₩29,960 | -1.45% | 11.3만 |
|---|
| 2026.03.12 | ₩30,348 | ₩30,428 | ₩29,077 | ₩29,886 | -1.52% | 1.8만 |
|---|
| 2026.03.11 | ₩30,462 | ₩30,462 | ₩30,094 | ₩30,361 | -0.33% | 4.7천 |
|---|
| 2026.03.10 | ₩30,007 | ₩30,428 | ₩30,000 | ₩30,161 | +0.51% | 1.3만 |
|---|
| 2026.03.09 | ₩29,880 | ₩30,228 | ₩29,813 | ₩30,027 | +0.49% | 3.2천 |
|---|
| 2026.03.06 | ₩30,482 | ₩30,482 | ₩29,759 | ₩30,067 | -1.36% | 29.2만 |
|---|
| 2026.03.05 | ₩30,736 | ₩30,736 | ₩30,335 | ₩30,388 | -1.13% | 5.7만 |
|---|
| 2026.03.04 | ₩30,495 | ₩30,642 | ₩30,495 | ₩30,535 | +0.13% | 6.2천 |
|---|
| 2026.03.03 | ₩30,629 | ₩30,896 | ₩30,161 | ₩30,468 | -0.52% | 7.5천 |
|---|
| 2026.03.02 | ₩30,134 | ₩30,736 | ₩30,134 | ₩30,629 | +1.64% | 9.1천 |
|---|
| 2026.02.27 | ₩30,228 | ₩30,428 | ₩30,228 | ₩30,294 | +0.22% | 6.9만 |
|---|
| 2026.02.26 | ₩30,161 | ₩30,161 | ₩30,094 | ₩30,107 | -0.18% | 7.3천 |
|---|
| 2026.02.25 | ₩30,508 | ₩30,522 | ₩30,067 | ₩30,067 | -1.45% | 5.2천 |
|---|
| 2026.02.24 | ₩30,415 | ₩30,428 | ₩30,294 | ₩30,401 | -0.04% | 6.8천 |
|---|
| 2026.02.23 | ₩30,535 | ₩30,776 | ₩29,987 | ₩30,294 | -0.79% | 1.2만 |
|---|
| 2026.02.20 | ₩30,776 | ₩30,776 | ₩30,589 | ₩30,696 | -0.26% | 1.3만 |
|---|
| 2026.02.19 | ₩30,696 | ₩30,896 | ₩30,468 | ₩30,763 | +0.22% | 1.8만 |
|---|
| 2026.02.18 | ₩30,428 | ₩30,896 | ₩30,228 | ₩30,696 | +0.88% | 1.2만 |
|---|
| 2026.02.17 | ₩30,629 | ₩30,629 | ₩30,027 | ₩30,415 | -0.70% | 9.3천 |
|---|
| 2026.02.13 | ₩30,495 | ₩30,896 | ₩30,375 | ₩30,468 | -0.09% | 5.1천 |
|---|
| 2026.02.12 | ₩30,495 | ₩30,763 | ₩30,495 | ₩30,508 | +0.04% | 2.3천 |
|---|
| 2026.02.11 | ₩30,375 | ₩30,749 | ₩30,375 | ₩30,522 | +0.48% | 3.6천 |
|---|
| 2026.02.10 | ₩30,696 | ₩30,696 | ₩30,388 | ₩30,602 | -0.31% | 3.8천 |
|---|
| 2026.02.09 | ₩30,696 | ₩30,696 | ₩30,375 | ₩30,696 | 0.00% | 2.2만 |
|---|
| 2026.02.06 | ₩30,121 | ₩30,495 | ₩30,121 | ₩30,348 | +0.75% | 4.3천 |
|---|
| 2026.02.05 | ₩30,763 | ₩30,763 | ₩30,281 | ₩30,335 | -1.39% | 1.3만 |
|---|
| 2026.02.04 | ₩30,896 | ₩30,896 | ₩30,522 | ₩30,562 | -1.08% | 2.2만 |
|---|
| 2026.02.03 | ₩30,896 | ₩31,030 | ₩30,829 | ₩30,970 | +0.24% | 4.2만 |
|---|
| 2026.02.02 | ₩30,559 | ₩31,097 | ₩30,559 | ₩31,030 | +1.54% | 2.8만 |
|---|
| 2026.01.30 | ₩30,428 | ₩30,910 | ₩30,234 | ₩30,682 | +0.84% | 2.9만 |
|---|
| 2026.01.29 | ₩30,388 | ₩30,763 | ₩29,492 | ₩29,960 | -1.41% | 3.8만 |
|---|
| 2026.01.28 | ₩30,161 | ₩30,241 | ₩29,908 | ₩30,094 | -0.22% | 3.2만 |
|---|
| 2026.01.27 | ₩30,522 | ₩30,535 | ₩30,121 | ₩30,428 | -0.31% | 3.9만 |
|---|
| 2026.01.26 | ₩30,896 | ₩31,164 | ₩30,455 | ₩30,522 | -1.21% | 3.3만 |
|---|
| 2026.01.23 | ₩31,117 | ₩31,431 | ₩30,789 | ₩30,903 | -0.69% | 1.4만 |
|---|
| 2026.01.22 | ₩30,361 | ₩31,632 | ₩30,361 | ₩31,471 | +3.66% | 5.7만 |
|---|
| 2026.01.21 | ₩29,826 | ₩30,428 | ₩29,759 | ₩30,428 | +2.02% | 2.2만 |
|---|
| 2026.01.20 | ₩29,412 | ₩29,820 | ₩29,091 | ₩29,626 | +0.73% | 5.4만 |
|---|
| 2026.01.16 | ₩29,773 | ₩30,147 | ₩29,117 | ₩29,519 | -0.85% | 7만 |
|---|
| 2026.01.15 | ₩29,960 | ₩30,749 | ₩28,890 | ₩30,094 | +0.45% | 7.8만 |
|---|
| 2026.01.14 | ₩29,091 | ₩29,297 | ₩29,024 | ₩29,184 | +0.32% | 7.9천 |
|---|
| 2026.01.13 | ₩28,952 | ₩29,525 | ₩28,952 | ₩29,024 | +0.25% | 4.7만 |
|---|
| 2026.01.12 | ₩28,088 | ₩28,836 | ₩27,713 | ₩28,836 | +2.67% | 4.8만 |
|---|
| 2026.01.09 | ₩28,475 | ₩28,502 | ₩27,486 | ₩28,088 | -1.36% | 2.4만 |
|---|
| 2026.01.08 | ₩28,061 | ₩28,957 | ₩27,954 | ₩28,061 | 0.00% | 2.9만 |
|---|
| 2026.01.07 | ₩27,486 | ₩28,194 | ₩27,486 | ₩27,981 | +1.80% | 7.8천 |
|---|
| 2026.01.06 | ₩27,285 | ₩28,223 | ₩27,285 | ₩27,619 | +1.23% | 2.1만 |
|---|
| 2026.01.05 | ₩27,153 | ₩28,021 | ₩26,817 | ₩27,686 | +1.97% | 2.4만 |
|---|
| 2026.01.02 | ₩27,111 | ₩27,352 | ₩26,750 | ₩27,151 | +0.15% | 1.1만 |
|---|
| 2025.12.31 | ₩26,175 | ₩27,178 | ₩26,108 | ₩27,031 | +3.27% | 2.4만 |
|---|
| 2025.12.30 | ₩26,202 | ₩26,824 | ₩25,850 | ₩26,603 | +1.53% | 4.2만 |
|---|
| 2025.12.29 | ₩27,178 | ₩27,178 | ₩25,479 | ₩25,947 | -4.53% | 7.1만 |
|---|
| 2025.12.26 | ₩26,349 | ₩26,496 | ₩25,854 | ₩26,188 | -0.61% | 1.5만 |
|---|
| 2025.12.24 | ₩26,710 | ₩26,951 | ₩26,335 | ₩26,335 | -1.40% | 2.3만 |
|---|
| 2025.12.23 | ₩26,844 | ₩27,298 | ₩26,041 | ₩27,298 | +1.69% | 4.7만 |
|---|
| 2025.12.22 | ₩25,774 | ₩27,379 | ₩25,680 | ₩27,084 | +5.09% | 3.2만 |
|---|
| 2025.12.19 | ₩25,947 | ₩26,349 | ₩25,774 | ₩25,774 | -0.67% | 1.9만 |
|---|
| 2025.12.18 | ₩25,680 | ₩26,081 | ₩25,479 | ₩25,546 | -0.52% | 2.2만 |
|---|
| 2025.12.17 | ₩26,215 | ₩26,215 | ₩25,255 | ₩25,707 | -1.94% | 2만 |
|---|
| 2025.12.16 | ₩24,570 | ₩26,616 | ₩24,570 | ₩26,148 | +6.42% | 7.8만 |
|---|
| 2025.12.15 | ₩23,433 | ₩23,580 | ₩23,072 | ₩23,072 | -1.54% | 1.4만 |
|---|
| 2025.12.12 | ₩23,874 | ₩23,968 | ₩23,072 | ₩23,246 | -2.63% | 1.1만 |
|---|
| 2025.12.11 | ₩24,108 | ₩24,108 | ₩23,165 | ₩23,553 | -2.30% | 9.2천 |
|---|
| 2025.12.10 | ₩23,914 | ₩23,968 | ₩23,313 | ₩23,674 | -1.01% | 1.6만 |
|---|
| 2025.12.09 | ₩23,941 | ₩24,543 | ₩23,132 | ₩23,132 | -3.38% | 2.1만 |
|---|
| 2025.12.08 | ₩23,620 | ₩23,995 | ₩23,319 | ₩23,995 | +1.59% | 4천 |
|---|
| 2025.12.05 | ₩23,072 | ₩23,781 | ₩23,005 | ₩23,620 | +2.38% | 2.7만 |
|---|
| 2025.12.04 | ₩23,587 | ₩23,593 | ₩22,791 | ₩23,072 | -2.18% | 4.1만 |
|---|
| 2025.12.03 | ₩23,259 | ₩23,299 | ₩22,631 | ₩22,771 | -2.10% | 2만 |
|---|
| 2025.12.02 | ₩23,513 | ₩23,527 | ₩23,125 | ₩23,480 | -0.14% | 2.4만 |
|---|
| 2025.12.01 | ₩23,272 | ₩23,513 | ₩23,112 | ₩23,513 | +1.03% | 5.8천 |
|---|
| 2025.11.28 | ₩23,406 | ₩23,634 | ₩22,818 | ₩23,072 | -1.43% | 1.6만 |
|---|
| 2025.11.26 | ₩23,179 | ₩23,707 | ₩23,179 | ₩23,406 | +0.98% | 9.8천 |
|---|
| 2025.11.25 | ₩22,631 | ₩23,406 | ₩22,229 | ₩23,199 | +2.51% | 7.5천 |
|---|
| 2025.11.24 | ₩23,406 | ₩23,406 | ₩20,624 | ₩22,055 | -5.77% | 2.1만 |
|---|
| 2025.11.21 | ₩22,925 | ₩23,406 | ₩22,376 | ₩23,406 | +2.10% | 1.1만 |
|---|
| 2025.11.20 | ₩23,165 | ₩23,700 | ₩22,644 | ₩23,072 | -0.40% | 2만 |
|---|
| 2025.11.19 | ₩23,540 | ₩23,821 | ₩21,989 | ₩23,179 | -1.53% | 2.3만 |
|---|
| 2025.11.18 | ₩23,246 | ₩23,634 | ₩23,246 | ₩23,607 | +1.55% | 7.6천 |
|---|
| 2025.11.17 | ₩24,543 | ₩24,543 | ₩23,206 | ₩23,540 | -4.09% | 1.6만 |
|---|
| 2025.11.14 | ₩24,543 | ₩24,543 | ₩23,252 | ₩23,540 | -4.09% | 1만 |
|---|
| 2025.11.13 | ₩23,767 | ₩24,075 | ₩23,152 | ₩23,152 | -2.59% | 1.1만 |
|---|
| 2025.11.12 | ₩23,928 | ₩24,142 | ₩23,866 | ₩23,874 | -0.22% | 8.8천 |
|---|
| 2025.11.11 | ₩24,423 | ₩24,423 | ₩23,734 | ₩23,741 | -2.79% | 1.3만 |
|---|
| 2025.11.10 | ₩23,741 | ₩23,928 | ₩23,607 | ₩23,807 | +0.28% | 2만 |
|---|
| 2025.11.07 | ₩23,741 | ₩24,075 | ₩23,072 | ₩24,075 | +1.41% | 1.1만 |
|---|
| 2025.11.06 | ₩24,543 | ₩24,543 | ₩23,345 | ₩23,741 | -3.27% | 2.6만 |
|---|
| 2025.11.05 | ₩22,778 | ₩24,028 | ₩22,778 | ₩23,834 | +4.64% | 8천 |
|---|
| 2025.11.04 | ₩23,165 | ₩23,165 | ₩21,935 | ₩22,791 | -1.62% | 1.5만 |
|---|
| 2025.11.03 | ₩23,286 | ₩23,406 | ₩23,286 | ₩23,406 | +0.52% | 3.3천 |
|---|
| 2025.10.31 | ₩23,513 | ₩23,607 | ₩22,938 | ₩23,406 | -0.46% | 2만 |
|---|
| 2025.10.30 | ₩23,741 | ₩23,807 | ₩23,406 | ₩23,406 | -1.41% | 2.5만 |
|---|
| 2025.10.29 | ₩24,048 | ₩24,155 | ₩23,981 | ₩24,075 | +0.11% | 6.9천 |
|---|
| 2025.10.28 | ₩24,142 | ₩24,182 | ₩24,035 | ₩24,035 | -0.44% | 2.7천 |
|---|
| 2025.10.27 | ₩24,075 | ₩24,209 | ₩24,075 | ₩24,209 | +0.56% | 8.8천 |
|---|
| 2025.10.24 | ₩23,446 | ₩24,209 | ₩23,446 | ₩24,209 | +3.25% | 8.4천 |
|---|
| 2025.10.23 | ₩23,636 | ₩23,636 | ₩23,420 | ₩23,446 | -0.80% | 6.1천 |
|---|
| 2025.10.22 | ₩23,807 | ₩23,807 | ₩23,393 | ₩23,727 | -0.34% | 1.2만 |
|---|
| 2025.10.21 | ₩24,450 | ₩24,450 | ₩23,807 | ₩24,008 | -1.81% | 7천 |
|---|
| 2025.10.20 | ₩24,543 | ₩24,543 | ₩24,262 | ₩24,262 | -1.14% | 2만 |
|---|
| 2025.10.17 | ₩24,436 | ₩24,610 | ₩24,436 | ₩24,476 | +0.16% | 2.8천 |
|---|
| 2025.10.16 | ₩24,409 | ₩24,638 | ₩24,249 | ₩24,516 | +0.44% | 1.4만 |
|---|
| 2025.10.15 | ₩24,543 | ₩24,654 | ₩24,355 | ₩24,409 | -0.54% | 9.8천 |
|---|
| 2025.10.14 | ₩25,011 | ₩25,459 | ₩24,811 | ₩25,065 | +0.21% | 5천 |
|---|
| 2025.10.13 | ₩25,413 | ₩25,413 | ₩24,369 | ₩25,011 | -1.58% | 1.4만 |
|---|
| 2025.10.10 | ₩25,560 | ₩25,703 | ₩24,771 | ₩25,158 | -1.57% | 7.7천 |
|---|