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 | ₩33,308 | ₩33,415 | ₩33,308 | ₩33,388 | +0.24% | 2.6천 |
| 2026.10.08 | ₩33,375 | ₩33,415 | ₩33,375 | ₩33,415 | +0.12% | 7천 |
| 2026.10.07 | ₩33,308 | ₩33,415 | ₩33,308 | ₩33,362 | +0.16% | 2.5만 |
| 2026.10.06 | ₩33,308 | ₩33,415 | ₩33,308 | ₩33,335 | +0.08% | 1.8만 |
| 2026.10.05 | ₩33,215 | ₩33,442 | ₩33,201 | ₩33,362 | +0.44% | 2.1만 |
| 2026.10.02 | ₩33,195 | ₩33,215 | ₩33,150 | ₩33,215 | +0.06% | 2.9만 |
| 2026.10.01 | ₩33,148 | ₩33,188 | ₩33,046 | ₩33,161 | +0.04% | 4.1만 |
| 2026.09.30 | ₩33,067 | ₩33,208 | ₩33,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,094 |
| +0.08% |
| 1.2만 |
| 2026.09.29 | ₩33,094 | ₩33,108 | ₩32,987 | ₩33,054 | -0.12% | 3.7만 |
|---|
| 2026.09.28 | ₩33,153 | ₩33,153 | ₩33,067 | ₩33,067 | -0.26% | 1.4만 |
|---|
| 2026.09.25 | ₩33,081 | ₩33,108 | ₩33,067 | ₩33,108 | +0.08% | 1.2만 |
|---|
| 2026.09.24 | ₩33,160 | ₩33,161 | ₩33,081 | ₩33,138 | -0.06% | 2.6천 |
|---|
| 2026.09.23 | ₩33,128 | ₩33,128 | ₩33,067 | ₩33,120 | -0.02% | 7.8천 |
|---|
| 2026.09.22 | ₩33,146 | ₩33,148 | ₩33,121 | ₩33,141 | -0.02% | 2.1천 |
|---|
| 2026.09.21 | ₩33,067 | ₩33,148 | ₩33,067 | ₩33,134 | +0.20% | 1.2만 |
|---|
| 2026.09.18 | ₩33,174 | ₩33,174 | ₩33,081 | ₩33,108 | -0.20% | 2만 |
|---|
| 2026.09.17 | ₩33,174 | ₩33,174 | ₩33,121 | ₩33,121 | -0.16% | 1.9만 |
|---|
| 2026.09.16 | ₩33,134 | ₩33,134 | ₩33,108 | ₩33,116 | -0.06% | 3.7천 |
|---|
| 2026.09.15 | ₩33,148 | ₩33,174 | ₩33,134 | ₩33,148 | 0.00% | 2.6만 |
|---|
| 2026.09.14 | ₩33,201 | ₩33,215 | ₩33,094 | ₩33,094 | -0.32% | 4.1천 |
|---|
| 2026.09.11 | ₩33,081 | ₩33,215 | ₩33,081 | ₩33,148 | +0.20% | 2.6만 |
|---|
| 2026.09.10 | ₩33,224 | ₩33,241 | ₩33,148 | ₩33,174 | -0.15% | 3.9천 |
|---|
| 2026.09.09 | ₩33,255 | ₩33,255 | ₩33,149 | ₩33,215 | -0.12% | 7.6천 |
|---|
| 2026.09.08 | ₩33,114 | ₩33,188 | ₩33,114 | ₩33,136 | +0.06% | 6천 |
|---|
| 2026.09.04 | ₩33,154 | ₩33,154 | ₩33,134 | ₩33,138 | -0.05% | 7천 |
|---|
| 2026.09.03 | ₩33,174 | ₩33,174 | ₩33,174 | ₩33,174 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩33,128 | ₩33,228 | ₩33,128 | ₩33,148 | +0.06% | 2.5천 |
|---|
| 2026.09.01 | ₩33,014 | ₩33,136 | ₩33,014 | ₩33,121 | +0.32% | 5.7천 |
|---|
| 2026.08.31 | ₩33,006 | ₩33,228 | ₩33,001 | ₩33,228 | +0.67% | 1.5만 |
|---|
| 2026.08.28 | ₩33,041 | ₩33,094 | ₩33,014 | ₩33,014 | -0.08% | 6.4천 |
|---|
| 2026.08.27 | ₩32,974 | ₩33,027 | ₩32,853 | ₩32,853 | -0.37% | 1.6만 |
|---|
| 2026.08.26 | ₩32,987 | ₩33,039 | ₩32,907 | ₩32,981 | -0.02% | 1.4만 |
|---|
| 2026.08.25 | ₩32,987 | ₩33,035 | ₩32,974 | ₩33,018 | +0.09% | 7.8천 |
|---|
| 2026.08.24 | ₩32,800 | ₩32,960 | ₩32,800 | ₩32,960 | +0.49% | 4천 |
|---|
| 2026.08.21 | ₩32,887 | ₩32,887 | ₩32,840 | ₩32,840 | -0.14% | 2.3천 |
|---|
| 2026.08.20 | ₩32,795 | ₩32,853 | ₩32,787 | ₩32,787 | -0.02% | 4.3천 |
|---|
| 2026.08.19 | ₩32,873 | ₩32,934 | ₩32,706 | ₩32,733 | -0.43% | 6.5천 |
|---|
| 2026.08.18 | ₩32,960 | ₩32,987 | ₩32,800 | ₩32,800 | -0.49% | 7.2천 |
|---|
| 2026.08.17 | ₩32,907 | ₩32,947 | ₩32,855 | ₩32,947 | +0.12% | 1만 |
|---|
| 2026.08.14 | ₩32,960 | ₩32,986 | ₩32,960 | ₩32,974 | +0.04% | 5.1천 |
|---|
| 2026.08.13 | ₩32,840 | ₩32,974 | ₩32,800 | ₩32,800 | -0.12% | 1.3만 |
|---|
| 2026.08.12 | ₩32,840 | ₩32,924 | ₩32,787 | ₩32,924 | +0.26% | 4.7천 |
|---|
| 2026.08.11 | ₩32,780 | ₩32,780 | ₩32,706 | ₩32,706 | -0.22% | 6.2천 |
|---|
| 2026.08.10 | ₩32,720 | ₩32,813 | ₩32,720 | ₩32,787 | +0.20% | 1.1만 |
|---|
| 2026.08.07 | ₩32,773 | ₩32,847 | ₩32,686 | ₩32,706 | -0.20% | 1만 |
|---|
| 2026.08.06 | ₩32,907 | ₩32,907 | ₩32,573 | ₩32,673 | -0.71% | 8.3천 |
|---|
| 2026.08.05 | ₩32,892 | ₩32,892 | ₩32,773 | ₩32,787 | -0.32% | 4.6천 |
|---|
| 2026.08.04 | ₩32,680 | ₩32,974 | ₩32,680 | ₩32,773 | +0.29% | 3.1천 |
|---|
| 2026.08.03 | ₩32,773 | ₩32,997 | ₩32,666 | ₩32,680 | -0.29% | 4.3천 |
|---|
| 2026.07.31 | ₩32,746 | ₩33,054 | ₩32,403 | ₩33,054 | +0.94% | 1.3만 |
|---|
| 2026.07.30 | ₩32,625 | ₩32,625 | ₩32,372 | ₩32,599 | -0.08% | 1.8만 |
|---|
| 2026.07.29 | ₩32,506 | ₩32,813 | ₩32,439 | ₩32,546 | +0.12% | 7.7천 |
|---|
| 2026.07.28 | ₩32,740 | ₩32,773 | ₩32,573 | ₩32,773 | +0.10% | 3.6천 |
|---|
| 2026.07.27 | ₩32,706 | ₩32,840 | ₩32,706 | ₩32,820 | +0.35% | 7.2천 |
|---|
| 2026.07.24 | ₩32,680 | ₩32,853 | ₩32,492 | ₩32,639 | -0.12% | 1.6만 |
|---|
| 2026.07.23 | ₩32,639 | ₩32,765 | ₩32,639 | ₩32,680 | +0.12% | 6.2천 |
|---|
| 2026.07.22 | ₩32,673 | ₩32,701 | ₩32,573 | ₩32,701 | +0.09% | 2천 |
|---|
| 2026.07.21 | ₩33,094 | ₩33,094 | ₩32,372 | ₩32,880 | -0.65% | 2.1만 |
|---|
| 2026.07.20 | ₩32,686 | ₩32,773 | ₩32,686 | ₩32,773 | +0.27% | 2.4천 |
|---|
| 2026.07.17 | ₩32,532 | ₩32,639 | ₩32,532 | ₩32,573 | +0.12% | 2.6천 |
|---|
| 2026.07.16 | ₩32,760 | ₩32,773 | ₩32,439 | ₩32,613 | -0.45% | 7.5천 |
|---|
| 2026.07.15 | ₩32,639 | ₩32,706 | ₩32,590 | ₩32,590 | -0.15% | 8.7천 |
|---|
| 2026.07.14 | ₩32,853 | ₩32,891 | ₩32,773 | ₩32,813 | -0.12% | 7.3천 |
|---|
| 2026.07.13 | ₩32,773 | ₩32,927 | ₩32,773 | ₩32,849 | +0.23% | 4.6천 |
|---|
| 2026.07.10 | ₩32,639 | ₩32,746 | ₩32,559 | ₩32,659 | +0.06% | 4.4천 |
|---|
| 2026.07.09 | ₩32,453 | ₩32,573 | ₩32,452 | ₩32,573 | +0.37% | 2.2천 |
|---|
| 2026.07.08 | ₩32,597 | ₩32,626 | ₩32,573 | ₩32,626 | +0.09% | 2.6천 |
|---|
| 2026.07.07 | ₩32,653 | ₩32,754 | ₩32,486 | ₩32,532 | -0.37% | 6.5천 |
|---|
| 2026.07.06 | ₩32,532 | ₩32,713 | ₩32,532 | ₩32,653 | +0.37% | 1천 |
|---|
| 2026.07.02 | ₩32,506 | ₩32,813 | ₩32,506 | ₩32,680 | +0.53% | 3.3천 |
|---|
| 2026.07.01 | ₩32,653 | ₩32,706 | ₩32,465 | ₩32,680 | +0.08% | 6.4천 |
|---|
| 2026.06.30 | ₩32,439 | ₩32,749 | ₩32,265 | ₩32,465 | +0.08% | 6.3만 |
|---|
| 2026.06.29 | ₩32,639 | ₩32,746 | ₩32,465 | ₩32,626 | -0.04% | 1.8만 |
|---|
| 2026.06.26 | ₩32,506 | ₩32,746 | ₩32,439 | ₩32,506 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩32,452 | ₩32,733 | ₩32,452 | ₩32,573 | +0.37% | 1.9만 |
|---|
| 2026.06.24 | ₩32,793 | ₩32,793 | ₩32,633 | ₩32,633 | -0.49% | 1.9만 |
|---|
| 2026.06.23 | ₩32,586 | ₩32,840 | ₩32,532 | ₩32,760 | +0.53% | 1.1만 |
|---|
| 2026.06.22 | ₩32,787 | ₩32,800 | ₩32,452 | ₩32,706 | -0.24% | 1.4만 |
|---|
| 2026.06.18 | ₩32,646 | ₩32,860 | ₩32,633 | ₩32,860 | +0.66% | 8.9천 |
|---|
| 2026.06.17 | ₩32,639 | ₩32,760 | ₩32,639 | ₩32,653 | +0.04% | 2만 |
|---|
| 2026.06.16 | ₩32,506 | ₩32,698 | ₩32,506 | ₩32,698 | +0.59% | 1.8만 |
|---|
| 2026.06.15 | ₩32,158 | ₩32,593 | ₩32,158 | ₩32,566 | +1.27% | 3.3천 |
|---|
| 2026.06.12 | ₩32,559 | ₩32,566 | ₩32,332 | ₩32,492 | -0.21% | 8.5천 |
|---|
| 2026.06.11 | ₩32,626 | ₩32,760 | ₩32,465 | ₩32,519 | -0.33% | 1.7만 |
|---|
| 2026.06.10 | ₩32,573 | ₩32,708 | ₩32,439 | ₩32,465 | -0.33% | 3천 |
|---|
| 2026.06.09 | ₩32,639 | ₩32,693 | ₩32,372 | ₩32,492 | -0.45% | 2.2만 |
|---|
| 2026.06.08 | ₩32,807 | ₩32,807 | ₩32,706 | ₩32,706 | -0.31% | 4천 |
|---|
| 2026.06.05 | ₩32,773 | ₩32,974 | ₩32,773 | ₩32,840 | +0.20% | 1.3만 |
|---|
| 2026.06.04 | ₩32,840 | ₩32,974 | ₩32,619 | ₩32,873 | +0.10% | 7.9천 |
|---|
| 2026.06.03 | ₩32,907 | ₩33,108 | ₩32,840 | ₩32,840 | -0.20% | 6.7만 |
|---|
| 2026.06.02 | ₩32,907 | ₩32,974 | ₩32,907 | ₩32,934 | +0.08% | 2.7만 |
|---|
| 2026.06.01 | ₩32,907 | ₩33,081 | ₩32,907 | ₩32,940 | +0.10% | 4.6만 |
|---|
| 2026.05.29 | ₩32,773 | ₩33,015 | ₩32,753 | ₩32,974 | +0.61% | 2.1만 |
|---|
| 2026.05.28 | ₩32,519 | ₩32,773 | ₩32,519 | ₩32,760 | +0.74% | 1.8만 |
|---|
| 2026.05.27 | ₩32,573 | ₩32,611 | ₩32,506 | ₩32,573 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩32,639 | ₩32,773 | ₩32,599 | ₩32,706 | +0.20% | 1.9만 |
|---|
| 2026.05.22 | ₩32,465 | ₩32,506 | ₩32,465 | ₩32,506 | +0.12% | 1.9천 |
|---|
| 2026.05.21 | ₩32,465 | ₩32,465 | ₩32,372 | ₩32,452 | -0.04% | 7.3천 |
|---|
| 2026.05.20 | ₩32,578 | ₩32,661 | ₩32,305 | ₩32,439 | -0.43% | 9.3천 |
|---|
| 2026.05.19 | ₩32,700 | ₩32,700 | ₩32,432 | ₩32,492 | -0.63% | 9.6천 |
|---|
| 2026.05.18 | ₩32,372 | ₩32,773 | ₩32,305 | ₩32,746 | +1.16% | 1.7만 |
|---|
| 2026.05.15 | ₩32,278 | ₩32,626 | ₩32,278 | ₩32,613 | +1.04% | 5.7천 |
|---|
| 2026.05.14 | ₩32,626 | ₩32,626 | ₩32,506 | ₩32,613 | -0.04% | 1.1만 |
|---|
| 2026.05.13 | ₩32,492 | ₩32,626 | ₩32,439 | ₩32,506 | +0.04% | 3.4만 |
|---|
| 2026.05.12 | ₩32,372 | ₩32,506 | ₩32,372 | ₩32,506 | +0.41% | 3.1만 |
|---|
| 2026.05.11 | ₩32,225 | ₩32,372 | ₩32,131 | ₩32,372 | +0.46% | 1.7만 |
|---|
| 2026.05.08 | ₩32,064 | ₩32,158 | ₩32,037 | ₩32,104 | +0.13% | 5.4만 |
|---|
| 2026.05.07 | ₩32,226 | ₩32,226 | ₩31,850 | ₩32,037 | -0.59% | 2.6만 |
|---|
| 2026.05.06 | ₩32,185 | ₩32,185 | ₩31,877 | ₩31,977 | -0.64% | 2.8만 |
|---|
| 2026.05.05 | ₩31,984 | ₩32,104 | ₩31,917 | ₩31,984 | 0.00% | 2.3만 |
|---|
| 2026.05.04 | ₩32,150 | ₩32,399 | ₩31,904 | ₩32,011 | -0.43% | 3.2만 |
|---|
| 2026.05.01 | ₩32,064 | ₩32,171 | ₩31,971 | ₩31,971 | -0.29% | 1.5만 |
|---|
| 2026.04.30 | ₩32,104 | ₩32,265 | ₩32,051 | ₩32,051 | -0.17% | 3.1만 |
|---|
| 2026.04.29 | ₩32,037 | ₩32,191 | ₩31,797 | ₩32,104 | +0.21% | 7.6만 |
|---|
| 2026.04.28 | ₩31,837 | ₩32,104 | ₩31,730 | ₩31,770 | -0.21% | 10.9만 |
|---|
| 2026.04.27 | ₩31,435 | ₩31,837 | ₩31,435 | ₩31,703 | +0.85% | 9만 |
|---|
| 2026.04.24 | ₩31,409 | ₩31,930 | ₩31,409 | ₩31,757 | +1.11% | 4.7만 |
|---|
| 2026.04.23 | ₩31,355 | ₩31,409 | ₩31,168 | ₩31,409 | +0.17% | 1.4만 |
|---|
| 2026.04.22 | ₩31,315 | ₩31,435 | ₩31,315 | ₩31,369 | +0.17% | 1.4만 |
|---|
| 2026.04.21 | ₩31,302 | ₩31,302 | ₩31,101 | ₩31,235 | -0.21% | 1.5만 |
|---|
| 2026.04.20 | ₩31,435 | ₩31,569 | ₩31,302 | ₩31,369 | -0.21% | 9.6천 |
|---|
| 2026.04.17 | ₩31,302 | ₩31,552 | ₩31,302 | ₩31,302 | 0.00% | 2만 |
|---|
| 2026.04.16 | ₩31,302 | ₩31,422 | ₩31,263 | ₩31,422 | +0.38% | 6.7천 |
|---|
| 2026.04.15 | ₩31,221 | ₩31,435 | ₩31,221 | ₩31,382 | +0.51% | 7.2천 |
|---|
| 2026.04.14 | ₩31,502 | ₩31,730 | ₩31,362 | ₩31,502 | 0.00% | 2만 |
|---|
| 2026.04.13 | ₩31,636 | ₩31,762 | ₩31,302 | ₩31,382 | -0.80% | 2.5만 |
|---|
| 2026.04.10 | ₩31,837 | ₩31,837 | ₩31,703 | ₩31,703 | -0.42% | 1.4만 |
|---|
| 2026.04.09 | ₩31,262 | ₩31,904 | ₩31,262 | ₩31,690 | +1.37% | 3만 |
|---|
| 2026.04.08 | ₩31,034 | ₩32,037 | ₩31,034 | ₩31,462 | +1.38% | 2만 |
|---|
| 2026.04.07 | ₩30,934 | ₩31,021 | ₩30,927 | ₩30,994 | +0.19% | 2.4만 |
|---|
| 2026.04.06 | ₩30,793 | ₩31,034 | ₩30,793 | ₩30,954 | +0.52% | 5.2만 |
|---|
| 2026.04.02 | ₩30,700 | ₩30,900 | ₩30,533 | ₩30,860 | +0.52% | 3.3만 |
|---|
| 2026.04.01 | ₩30,767 | ₩31,155 | ₩30,767 | ₩30,887 | +0.39% | 3.2만 |
|---|
| 2026.03.31 | ₩30,700 | ₩31,155 | ₩30,312 | ₩30,312 | -1.26% | 9.4만 |
|---|
| 2026.03.30 | ₩30,954 | ₩30,954 | ₩30,404 | ₩30,660 | -0.95% | 9.7천 |
|---|
| 2026.03.27 | ₩30,579 | ₩31,021 | ₩30,479 | ₩30,793 | +0.70% | 1.2만 |
|---|
| 2026.03.26 | ₩30,773 | ₩30,773 | ₩30,508 | ₩30,673 | -0.33% | 1.3만 |
|---|
| 2026.03.25 | ₩30,499 | ₩30,700 | ₩30,191 | ₩30,459 | -0.13% | 7.8만 |
|---|
| 2026.03.24 | ₩30,058 | ₩30,098 | ₩29,603 | ₩30,071 | +0.04% | 4.3만 |
|---|
| 2026.03.23 | ₩29,884 | ₩30,098 | ₩29,830 | ₩30,031 | +0.49% | 4.7만 |
|---|
| 2026.03.20 | ₩29,897 | ₩30,298 | ₩29,763 | ₩29,763 | -0.45% | 4.2만 |
|---|
| 2026.03.19 | ₩29,830 | ₩30,339 | ₩29,763 | ₩30,084 | +0.85% | 2.8만 |
|---|
| 2026.03.18 | ₩30,365 | ₩30,365 | ₩29,951 | ₩30,098 | -0.88% | 1.2만 |
|---|
| 2026.03.17 | ₩30,031 | ₩30,365 | ₩30,031 | ₩30,365 | +1.11% | 1.4만 |
|---|
| 2026.03.16 | ₩30,098 | ₩30,098 | ₩29,630 | ₩30,004 | -0.31% | 9.9천 |
|---|
| 2026.03.13 | ₩30,405 | ₩30,446 | ₩29,563 | ₩29,964 | -1.45% | 11.3만 |
|---|
| 2026.03.12 | ₩30,352 | ₩30,432 | ₩29,081 | ₩29,890 | -1.52% | 1.8만 |
|---|
| 2026.03.11 | ₩30,466 | ₩30,466 | ₩30,098 | ₩30,365 | -0.33% | 4.7천 |
|---|
| 2026.03.10 | ₩30,011 | ₩30,432 | ₩30,004 | ₩30,165 | +0.51% | 1.3만 |
|---|
| 2026.03.09 | ₩29,884 | ₩30,232 | ₩29,817 | ₩30,031 | +0.49% | 3.2천 |
|---|
| 2026.03.06 | ₩30,486 | ₩30,486 | ₩29,763 | ₩30,071 | -1.36% | 29.2만 |
|---|
| 2026.03.05 | ₩30,740 | ₩30,740 | ₩30,339 | ₩30,392 | -1.13% | 5.7만 |
|---|
| 2026.03.04 | ₩30,499 | ₩30,646 | ₩30,499 | ₩30,539 | +0.13% | 6.2천 |
|---|
| 2026.03.03 | ₩30,633 | ₩30,900 | ₩30,165 | ₩30,472 | -0.52% | 7.5천 |
|---|
| 2026.03.02 | ₩30,138 | ₩30,740 | ₩30,138 | ₩30,633 | +1.64% | 9.1천 |
|---|
| 2026.02.27 | ₩30,232 | ₩30,432 | ₩30,232 | ₩30,298 | +0.22% | 6.9만 |
|---|
| 2026.02.26 | ₩30,165 | ₩30,165 | ₩30,098 | ₩30,111 | -0.18% | 7.3천 |
|---|
| 2026.02.25 | ₩30,512 | ₩30,526 | ₩30,071 | ₩30,071 | -1.45% | 5.2천 |
|---|
| 2026.02.24 | ₩30,419 | ₩30,432 | ₩30,298 | ₩30,405 | -0.04% | 6.8천 |
|---|
| 2026.02.23 | ₩30,539 | ₩30,780 | ₩29,991 | ₩30,298 | -0.79% | 1.2만 |
|---|
| 2026.02.20 | ₩30,780 | ₩30,780 | ₩30,593 | ₩30,700 | -0.26% | 1.3만 |
|---|
| 2026.02.19 | ₩30,700 | ₩30,900 | ₩30,472 | ₩30,767 | +0.22% | 1.8만 |
|---|
| 2026.02.18 | ₩30,432 | ₩30,900 | ₩30,232 | ₩30,700 | +0.88% | 1.2만 |
|---|
| 2026.02.17 | ₩30,633 | ₩30,633 | ₩30,031 | ₩30,419 | -0.70% | 9.3천 |
|---|
| 2026.02.13 | ₩30,499 | ₩30,900 | ₩30,379 | ₩30,472 | -0.09% | 5.1천 |
|---|
| 2026.02.12 | ₩30,499 | ₩30,767 | ₩30,499 | ₩30,512 | +0.04% | 2.3천 |
|---|
| 2026.02.11 | ₩30,379 | ₩30,753 | ₩30,379 | ₩30,526 | +0.48% | 3.6천 |
|---|
| 2026.02.10 | ₩30,700 | ₩30,700 | ₩30,392 | ₩30,606 | -0.31% | 3.8천 |
|---|
| 2026.02.09 | ₩30,700 | ₩30,700 | ₩30,379 | ₩30,700 | 0.00% | 2.2만 |
|---|
| 2026.02.06 | ₩30,125 | ₩30,499 | ₩30,125 | ₩30,352 | +0.75% | 4.3천 |
|---|
| 2026.02.05 | ₩30,767 | ₩30,767 | ₩30,285 | ₩30,339 | -1.39% | 1.3만 |
|---|
| 2026.02.04 | ₩30,900 | ₩30,900 | ₩30,526 | ₩30,566 | -1.08% | 2.2만 |
|---|
| 2026.02.03 | ₩30,900 | ₩31,034 | ₩30,834 | ₩30,974 | +0.24% | 4.2만 |
|---|
| 2026.02.02 | ₩30,563 | ₩31,101 | ₩30,563 | ₩31,034 | +1.54% | 2.8만 |
|---|
| 2026.01.30 | ₩30,432 | ₩30,914 | ₩30,238 | ₩30,686 | +0.84% | 2.9만 |
|---|
| 2026.01.29 | ₩30,392 | ₩30,767 | ₩29,496 | ₩29,964 | -1.41% | 3.8만 |
|---|
| 2026.01.28 | ₩30,165 | ₩30,245 | ₩29,912 | ₩30,098 | -0.22% | 3.2만 |
|---|
| 2026.01.27 | ₩30,526 | ₩30,539 | ₩30,125 | ₩30,432 | -0.31% | 3.9만 |
|---|
| 2026.01.26 | ₩30,900 | ₩31,168 | ₩30,459 | ₩30,526 | -1.21% | 3.3만 |
|---|
| 2026.01.23 | ₩31,121 | ₩31,435 | ₩30,793 | ₩30,907 | -0.69% | 1.4만 |
|---|
| 2026.01.22 | ₩30,365 | ₩31,636 | ₩30,365 | ₩31,476 | +3.66% | 5.7만 |
|---|
| 2026.01.21 | ₩29,830 | ₩30,432 | ₩29,763 | ₩30,432 | +2.02% | 2.2만 |
|---|
| 2026.01.20 | ₩29,416 | ₩29,824 | ₩29,095 | ₩29,630 | +0.73% | 5.4만 |
|---|
| 2026.01.16 | ₩29,777 | ₩30,151 | ₩29,121 | ₩29,523 | -0.85% | 7만 |
|---|
| 2026.01.15 | ₩29,964 | ₩30,753 | ₩28,894 | ₩30,098 | +0.45% | 7.8만 |
|---|
| 2026.01.14 | ₩29,095 | ₩29,301 | ₩29,028 | ₩29,188 | +0.32% | 7.9천 |
|---|
| 2026.01.13 | ₩28,955 | ₩29,529 | ₩28,955 | ₩29,028 | +0.25% | 4.7만 |
|---|
| 2026.01.12 | ₩28,091 | ₩28,840 | ₩27,717 | ₩28,840 | +2.67% | 4.8만 |
|---|
| 2026.01.09 | ₩28,479 | ₩28,506 | ₩27,489 | ₩28,091 | -1.36% | 2.4만 |
|---|
| 2026.01.08 | ₩28,065 | ₩28,961 | ₩27,958 | ₩28,065 | 0.00% | 2.9만 |
|---|
| 2026.01.07 | ₩27,489 | ₩28,198 | ₩27,489 | ₩27,984 | +1.80% | 7.8천 |
|---|
| 2026.01.06 | ₩27,289 | ₩28,226 | ₩27,289 | ₩27,623 | +1.23% | 2.1만 |
|---|
| 2026.01.05 | ₩27,156 | ₩28,024 | ₩26,820 | ₩27,690 | +1.97% | 2.4만 |
|---|
| 2026.01.02 | ₩27,115 | ₩27,356 | ₩26,754 | ₩27,155 | +0.15% | 1.1만 |
|---|
| 2025.12.31 | ₩26,178 | ₩27,182 | ₩26,112 | ₩27,035 | +3.27% | 2.4만 |
|---|
| 2025.12.30 | ₩26,205 | ₩26,827 | ₩25,853 | ₩26,606 | +1.53% | 4.2만 |
|---|
| 2025.12.29 | ₩27,182 | ₩27,182 | ₩25,483 | ₩25,951 | -4.53% | 7.1만 |
|---|
| 2025.12.26 | ₩26,352 | ₩26,499 | ₩25,857 | ₩26,192 | -0.61% | 1.5만 |
|---|
| 2025.12.24 | ₩26,713 | ₩26,954 | ₩26,339 | ₩26,339 | -1.40% | 2.3만 |
|---|
| 2025.12.23 | ₩26,847 | ₩27,302 | ₩26,045 | ₩27,302 | +1.69% | 4.7만 |
|---|
| 2025.12.22 | ₩25,777 | ₩27,382 | ₩25,683 | ₩27,088 | +5.09% | 3.2만 |
|---|
| 2025.12.19 | ₩25,951 | ₩26,352 | ₩25,777 | ₩25,777 | -0.67% | 1.9만 |
|---|
| 2025.12.18 | ₩25,683 | ₩26,085 | ₩25,483 | ₩25,550 | -0.52% | 2.2만 |
|---|
| 2025.12.17 | ₩26,219 | ₩26,219 | ₩25,258 | ₩25,710 | -1.94% | 2만 |
|---|
| 2025.12.16 | ₩24,573 | ₩26,620 | ₩24,573 | ₩26,152 | +6.42% | 7.8만 |
|---|
| 2025.12.15 | ₩23,436 | ₩23,583 | ₩23,075 | ₩23,075 | -1.54% | 1.4만 |
|---|
| 2025.12.12 | ₩23,878 | ₩23,971 | ₩23,075 | ₩23,249 | -2.63% | 1.1만 |
|---|
| 2025.12.11 | ₩24,112 | ₩24,112 | ₩23,169 | ₩23,557 | -2.30% | 9.2천 |
|---|
| 2025.12.10 | ₩23,918 | ₩23,971 | ₩23,316 | ₩23,677 | -1.01% | 1.6만 |
|---|
| 2025.12.09 | ₩23,944 | ₩24,546 | ₩23,135 | ₩23,135 | -3.38% | 2.1만 |
|---|
| 2025.12.08 | ₩23,623 | ₩23,998 | ₩23,322 | ₩23,998 | +1.59% | 4천 |
|---|
| 2025.12.05 | ₩23,075 | ₩23,784 | ₩23,008 | ₩23,623 | +2.38% | 2.7만 |
|---|
| 2025.12.04 | ₩23,590 | ₩23,597 | ₩22,794 | ₩23,075 | -2.18% | 4.1만 |
|---|
| 2025.12.03 | ₩23,262 | ₩23,302 | ₩22,634 | ₩22,774 | -2.10% | 2만 |
|---|
| 2025.12.02 | ₩23,516 | ₩23,530 | ₩23,128 | ₩23,483 | -0.14% | 2.4만 |
|---|
| 2025.12.01 | ₩23,276 | ₩23,516 | ₩23,115 | ₩23,516 | +1.03% | 5.8천 |
|---|
| 2025.11.28 | ₩23,409 | ₩23,637 | ₩22,821 | ₩23,075 | -1.43% | 1.6만 |
|---|
| 2025.11.26 | ₩23,182 | ₩23,710 | ₩23,182 | ₩23,409 | +0.98% | 9.8천 |
|---|
| 2025.11.25 | ₩22,634 | ₩23,409 | ₩22,232 | ₩23,202 | +2.51% | 7.5천 |
|---|
| 2025.11.24 | ₩23,409 | ₩23,409 | ₩20,627 | ₩22,058 | -5.77% | 2.1만 |
|---|
| 2025.11.21 | ₩22,928 | ₩23,409 | ₩22,379 | ₩23,409 | +2.10% | 1.1만 |
|---|
| 2025.11.20 | ₩23,169 | ₩23,704 | ₩22,647 | ₩23,075 | -0.40% | 2만 |
|---|
| 2025.11.19 | ₩23,543 | ₩23,824 | ₩21,991 | ₩23,182 | -1.53% | 2.3만 |
|---|
| 2025.11.18 | ₩23,249 | ₩23,637 | ₩23,249 | ₩23,610 | +1.55% | 7.6천 |
|---|
| 2025.11.17 | ₩24,546 | ₩24,546 | ₩23,209 | ₩23,543 | -4.09% | 1.6만 |
|---|
| 2025.11.14 | ₩24,546 | ₩24,546 | ₩23,256 | ₩23,543 | -4.09% | 1만 |
|---|
| 2025.11.13 | ₩23,771 | ₩24,078 | ₩23,155 | ₩23,155 | -2.59% | 1.1만 |
|---|
| 2025.11.12 | ₩23,931 | ₩24,145 | ₩23,870 | ₩23,878 | -0.22% | 8.8천 |
|---|
| 2025.11.11 | ₩24,426 | ₩24,426 | ₩23,737 | ₩23,744 | -2.79% | 1.3만 |
|---|
| 2025.11.10 | ₩23,744 | ₩23,931 | ₩23,610 | ₩23,811 | +0.28% | 2만 |
|---|
| 2025.11.07 | ₩23,744 | ₩24,078 | ₩23,075 | ₩24,078 | +1.41% | 1.1만 |
|---|
| 2025.11.06 | ₩24,546 | ₩24,546 | ₩23,348 | ₩23,744 | -3.27% | 2.6만 |
|---|
| 2025.11.05 | ₩22,781 | ₩24,031 | ₩22,781 | ₩23,837 | +4.64% | 8천 |
|---|
| 2025.11.04 | ₩23,169 | ₩23,169 | ₩21,938 | ₩22,794 | -1.62% | 1.5만 |
|---|
| 2025.11.03 | ₩23,289 | ₩23,409 | ₩23,289 | ₩23,409 | +0.52% | 3.3천 |
|---|
| 2025.10.31 | ₩23,516 | ₩23,610 | ₩22,941 | ₩23,409 | -0.46% | 2만 |
|---|
| 2025.10.30 | ₩23,744 | ₩23,811 | ₩23,409 | ₩23,409 | -1.41% | 2.5만 |
|---|
| 2025.10.29 | ₩24,051 | ₩24,159 | ₩23,985 | ₩24,078 | +0.11% | 6.9천 |
|---|
| 2025.10.28 | ₩24,145 | ₩24,185 | ₩24,038 | ₩24,038 | -0.44% | 2.7천 |
|---|
| 2025.10.27 | ₩24,078 | ₩24,212 | ₩24,078 | ₩24,212 | +0.56% | 8.8천 |
|---|
| 2025.10.24 | ₩23,450 | ₩24,212 | ₩23,450 | ₩24,212 | +3.25% | 8.4천 |
|---|
| 2025.10.23 | ₩23,639 | ₩23,639 | ₩23,423 | ₩23,450 | -0.80% | 6.1천 |
|---|
| 2025.10.22 | ₩23,811 | ₩23,811 | ₩23,396 | ₩23,730 | -0.34% | 1.2만 |
|---|
| 2025.10.21 | ₩24,453 | ₩24,453 | ₩23,811 | ₩24,011 | -1.81% | 7천 |
|---|
| 2025.10.20 | ₩24,546 | ₩24,546 | ₩24,266 | ₩24,266 | -1.14% | 2만 |
|---|
| 2025.10.17 | ₩24,439 | ₩24,613 | ₩24,439 | ₩24,480 | +0.16% | 2.8천 |
|---|
| 2025.10.16 | ₩24,413 | ₩24,641 | ₩24,252 | ₩24,520 | +0.44% | 1.4만 |
|---|
| 2025.10.15 | ₩24,546 | ₩24,657 | ₩24,358 | ₩24,413 | -0.54% | 9.8천 |
|---|
| 2025.10.14 | ₩25,015 | ₩25,463 | ₩24,814 | ₩25,068 | +0.21% | 5천 |
|---|
| 2025.10.13 | ₩25,416 | ₩25,416 | ₩24,373 | ₩25,015 | -1.58% | 1.4만 |
|---|
| 2025.10.10 | ₩25,563 | ₩25,706 | ₩24,774 | ₩25,162 | -1.57% | 7.7천 |
|---|