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 | ₩33,219 | ₩33,325 | ₩33,219 | ₩33,299 | +0.24% | 2.6천 |
| 2026.10.08 | ₩33,285 | ₩33,325 | ₩33,285 | ₩33,325 | +0.12% | 7천 |
| 2026.10.07 | ₩33,219 | ₩33,325 | ₩33,219 | ₩33,272 | +0.16% | 2.5만 |
| 2026.10.06 | ₩33,219 | ₩33,325 | ₩33,219 | ₩33,245 | +0.08% | 1.8만 |
| 2026.10.05 | ₩33,125 | ₩33,352 | ₩33,112 | ₩33,272 | +0.44% | 2.1만 |
| 2026.10.02 | ₩33,105 | ₩33,125 | ₩33,061 | ₩33,125 | +0.06% | 2.9만 |
| 2026.10.01 | ₩33,059 | ₩33,099 | ₩32,957 | ₩33,072 | +0.04% | 4.1만 |
| 2026.09.30 | ₩32,978 | ₩33,119 | ₩32,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,005 |
| +0.08% |
| 1.2만 |
| 2026.09.29 | ₩33,005 | ₩33,018 | ₩32,898 | ₩32,965 | -0.12% | 3.7만 |
|---|
| 2026.09.28 | ₩33,064 | ₩33,064 | ₩32,978 | ₩32,978 | -0.26% | 1.4만 |
|---|
| 2026.09.25 | ₩32,992 | ₩33,018 | ₩32,978 | ₩33,018 | +0.08% | 1.2만 |
|---|
| 2026.09.24 | ₩33,071 | ₩33,072 | ₩32,992 | ₩33,049 | -0.06% | 2.6천 |
|---|
| 2026.09.23 | ₩33,038 | ₩33,038 | ₩32,978 | ₩33,030 | -0.02% | 7.8천 |
|---|
| 2026.09.22 | ₩33,057 | ₩33,059 | ₩33,032 | ₩33,052 | -0.02% | 2.1천 |
|---|
| 2026.09.21 | ₩32,978 | ₩33,059 | ₩32,978 | ₩33,045 | +0.20% | 1.2만 |
|---|
| 2026.09.18 | ₩33,085 | ₩33,085 | ₩32,992 | ₩33,018 | -0.20% | 2만 |
|---|
| 2026.09.17 | ₩33,085 | ₩33,085 | ₩33,032 | ₩33,032 | -0.16% | 1.9만 |
|---|
| 2026.09.16 | ₩33,045 | ₩33,045 | ₩33,018 | ₩33,026 | -0.06% | 3.7천 |
|---|
| 2026.09.15 | ₩33,059 | ₩33,085 | ₩33,045 | ₩33,059 | 0.00% | 2.6만 |
|---|
| 2026.09.14 | ₩33,112 | ₩33,125 | ₩33,005 | ₩33,005 | -0.32% | 4.1천 |
|---|
| 2026.09.11 | ₩32,992 | ₩33,125 | ₩32,992 | ₩33,059 | +0.20% | 2.6만 |
|---|
| 2026.09.10 | ₩33,135 | ₩33,152 | ₩33,059 | ₩33,085 | -0.15% | 3.9천 |
|---|
| 2026.09.09 | ₩33,165 | ₩33,165 | ₩33,060 | ₩33,125 | -0.12% | 7.6천 |
|---|
| 2026.09.08 | ₩33,025 | ₩33,099 | ₩33,025 | ₩33,046 | +0.06% | 6천 |
|---|
| 2026.09.04 | ₩33,065 | ₩33,065 | ₩33,045 | ₩33,049 | -0.05% | 7천 |
|---|
| 2026.09.03 | ₩33,085 | ₩33,085 | ₩33,085 | ₩33,085 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩33,038 | ₩33,139 | ₩33,038 | ₩33,059 | +0.06% | 2.5천 |
|---|
| 2026.09.01 | ₩32,925 | ₩33,046 | ₩32,925 | ₩33,032 | +0.32% | 5.7천 |
|---|
| 2026.08.31 | ₩32,917 | ₩33,139 | ₩32,912 | ₩33,139 | +0.67% | 1.5만 |
|---|
| 2026.08.28 | ₩32,952 | ₩33,005 | ₩32,925 | ₩32,925 | -0.08% | 6.4천 |
|---|
| 2026.08.27 | ₩32,885 | ₩32,938 | ₩32,765 | ₩32,765 | -0.37% | 1.6만 |
|---|
| 2026.08.26 | ₩32,898 | ₩32,950 | ₩32,818 | ₩32,892 | -0.02% | 1.4만 |
|---|
| 2026.08.25 | ₩32,898 | ₩32,946 | ₩32,885 | ₩32,929 | +0.09% | 7.8천 |
|---|
| 2026.08.24 | ₩32,712 | ₩32,872 | ₩32,712 | ₩32,872 | +0.49% | 4천 |
|---|
| 2026.08.21 | ₩32,798 | ₩32,798 | ₩32,752 | ₩32,752 | -0.14% | 2.3천 |
|---|
| 2026.08.20 | ₩32,706 | ₩32,765 | ₩32,698 | ₩32,698 | -0.02% | 4.3천 |
|---|
| 2026.08.19 | ₩32,785 | ₩32,845 | ₩32,618 | ₩32,645 | -0.43% | 6.5천 |
|---|
| 2026.08.18 | ₩32,872 | ₩32,898 | ₩32,712 | ₩32,712 | -0.49% | 7.2천 |
|---|
| 2026.08.17 | ₩32,818 | ₩32,858 | ₩32,766 | ₩32,858 | +0.12% | 1만 |
|---|
| 2026.08.14 | ₩32,872 | ₩32,897 | ₩32,872 | ₩32,885 | +0.04% | 5.1천 |
|---|
| 2026.08.13 | ₩32,752 | ₩32,885 | ₩32,712 | ₩32,712 | -0.12% | 1.3만 |
|---|
| 2026.08.12 | ₩32,752 | ₩32,836 | ₩32,698 | ₩32,836 | +0.26% | 4.7천 |
|---|
| 2026.08.11 | ₩32,692 | ₩32,692 | ₩32,618 | ₩32,618 | -0.22% | 6.2천 |
|---|
| 2026.08.10 | ₩32,632 | ₩32,725 | ₩32,632 | ₩32,698 | +0.20% | 1.1만 |
|---|
| 2026.08.07 | ₩32,685 | ₩32,758 | ₩32,598 | ₩32,618 | -0.20% | 1만 |
|---|
| 2026.08.06 | ₩32,818 | ₩32,818 | ₩32,485 | ₩32,585 | -0.71% | 8.3천 |
|---|
| 2026.08.05 | ₩32,804 | ₩32,804 | ₩32,685 | ₩32,698 | -0.32% | 4.6천 |
|---|
| 2026.08.04 | ₩32,592 | ₩32,885 | ₩32,592 | ₩32,685 | +0.29% | 3.1천 |
|---|
| 2026.08.03 | ₩32,685 | ₩32,908 | ₩32,578 | ₩32,592 | -0.29% | 4.3천 |
|---|
| 2026.07.31 | ₩32,658 | ₩32,965 | ₩32,315 | ₩32,965 | +0.94% | 1.3만 |
|---|
| 2026.07.30 | ₩32,537 | ₩32,537 | ₩32,285 | ₩32,512 | -0.08% | 1.8만 |
|---|
| 2026.07.29 | ₩32,418 | ₩32,725 | ₩32,351 | ₩32,458 | +0.12% | 7.7천 |
|---|
| 2026.07.28 | ₩32,652 | ₩32,685 | ₩32,485 | ₩32,685 | +0.10% | 3.6천 |
|---|
| 2026.07.27 | ₩32,618 | ₩32,752 | ₩32,618 | ₩32,732 | +0.35% | 7.2천 |
|---|
| 2026.07.24 | ₩32,592 | ₩32,765 | ₩32,405 | ₩32,552 | -0.12% | 1.6만 |
|---|
| 2026.07.23 | ₩32,552 | ₩32,677 | ₩32,552 | ₩32,592 | +0.12% | 6.2천 |
|---|
| 2026.07.22 | ₩32,585 | ₩32,613 | ₩32,485 | ₩32,613 | +0.09% | 2천 |
|---|
| 2026.07.21 | ₩33,005 | ₩33,005 | ₩32,285 | ₩32,792 | -0.65% | 2.1만 |
|---|
| 2026.07.20 | ₩32,598 | ₩32,685 | ₩32,598 | ₩32,685 | +0.27% | 2.4천 |
|---|
| 2026.07.17 | ₩32,445 | ₩32,552 | ₩32,445 | ₩32,485 | +0.12% | 2.6천 |
|---|
| 2026.07.16 | ₩32,672 | ₩32,685 | ₩32,351 | ₩32,525 | -0.45% | 7.5천 |
|---|
| 2026.07.15 | ₩32,552 | ₩32,618 | ₩32,502 | ₩32,502 | -0.15% | 8.7천 |
|---|
| 2026.07.14 | ₩32,765 | ₩32,802 | ₩32,685 | ₩32,725 | -0.12% | 7.3천 |
|---|
| 2026.07.13 | ₩32,685 | ₩32,838 | ₩32,685 | ₩32,761 | +0.23% | 4.6천 |
|---|
| 2026.07.10 | ₩32,552 | ₩32,658 | ₩32,472 | ₩32,572 | +0.06% | 4.4천 |
|---|
| 2026.07.09 | ₩32,366 | ₩32,485 | ₩32,365 | ₩32,485 | +0.37% | 2.2천 |
|---|
| 2026.07.08 | ₩32,509 | ₩32,538 | ₩32,485 | ₩32,538 | +0.09% | 2.6천 |
|---|
| 2026.07.07 | ₩32,565 | ₩32,666 | ₩32,398 | ₩32,445 | -0.37% | 6.5천 |
|---|
| 2026.07.06 | ₩32,445 | ₩32,625 | ₩32,445 | ₩32,565 | +0.37% | 1천 |
|---|
| 2026.07.02 | ₩32,418 | ₩32,725 | ₩32,418 | ₩32,592 | +0.53% | 3.3천 |
|---|
| 2026.07.01 | ₩32,565 | ₩32,618 | ₩32,378 | ₩32,592 | +0.08% | 6.4천 |
|---|
| 2026.06.30 | ₩32,351 | ₩32,661 | ₩32,178 | ₩32,378 | +0.08% | 6.3만 |
|---|
| 2026.06.29 | ₩32,552 | ₩32,658 | ₩32,378 | ₩32,538 | -0.04% | 1.8만 |
|---|
| 2026.06.26 | ₩32,418 | ₩32,658 | ₩32,351 | ₩32,418 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩32,365 | ₩32,645 | ₩32,365 | ₩32,485 | +0.37% | 1.9만 |
|---|
| 2026.06.24 | ₩32,705 | ₩32,705 | ₩32,545 | ₩32,545 | -0.49% | 1.9만 |
|---|
| 2026.06.23 | ₩32,498 | ₩32,752 | ₩32,445 | ₩32,672 | +0.53% | 1.1만 |
|---|
| 2026.06.22 | ₩32,698 | ₩32,712 | ₩32,365 | ₩32,618 | -0.24% | 1.4만 |
|---|
| 2026.06.18 | ₩32,558 | ₩32,772 | ₩32,545 | ₩32,772 | +0.66% | 8.9천 |
|---|
| 2026.06.17 | ₩32,552 | ₩32,672 | ₩32,552 | ₩32,565 | +0.04% | 2만 |
|---|
| 2026.06.16 | ₩32,418 | ₩32,610 | ₩32,418 | ₩32,610 | +0.59% | 1.8만 |
|---|
| 2026.06.15 | ₩32,071 | ₩32,505 | ₩32,071 | ₩32,478 | +1.27% | 3.3천 |
|---|
| 2026.06.12 | ₩32,472 | ₩32,478 | ₩32,245 | ₩32,405 | -0.21% | 8.5천 |
|---|
| 2026.06.11 | ₩32,538 | ₩32,672 | ₩32,378 | ₩32,431 | -0.33% | 1.7만 |
|---|
| 2026.06.10 | ₩32,485 | ₩32,620 | ₩32,351 | ₩32,378 | -0.33% | 3천 |
|---|
| 2026.06.09 | ₩32,552 | ₩32,605 | ₩32,285 | ₩32,405 | -0.45% | 2.2만 |
|---|
| 2026.06.08 | ₩32,718 | ₩32,718 | ₩32,618 | ₩32,618 | -0.31% | 4천 |
|---|
| 2026.06.05 | ₩32,685 | ₩32,885 | ₩32,685 | ₩32,752 | +0.20% | 1.3만 |
|---|
| 2026.06.04 | ₩32,752 | ₩32,885 | ₩32,532 | ₩32,785 | +0.10% | 7.9천 |
|---|
| 2026.06.03 | ₩32,818 | ₩33,018 | ₩32,752 | ₩32,752 | -0.20% | 6.7만 |
|---|
| 2026.06.02 | ₩32,818 | ₩32,885 | ₩32,818 | ₩32,845 | +0.08% | 2.7만 |
|---|
| 2026.06.01 | ₩32,818 | ₩32,992 | ₩32,818 | ₩32,852 | +0.10% | 4.6만 |
|---|
| 2026.05.29 | ₩32,685 | ₩32,926 | ₩32,665 | ₩32,885 | +0.61% | 2.1만 |
|---|
| 2026.05.28 | ₩32,431 | ₩32,685 | ₩32,431 | ₩32,672 | +0.74% | 1.8만 |
|---|
| 2026.05.27 | ₩32,485 | ₩32,524 | ₩32,418 | ₩32,485 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩32,552 | ₩32,685 | ₩32,512 | ₩32,618 | +0.20% | 1.9만 |
|---|
| 2026.05.22 | ₩32,378 | ₩32,418 | ₩32,378 | ₩32,418 | +0.12% | 1.9천 |
|---|
| 2026.05.21 | ₩32,378 | ₩32,378 | ₩32,285 | ₩32,365 | -0.04% | 7.3천 |
|---|
| 2026.05.20 | ₩32,490 | ₩32,573 | ₩32,218 | ₩32,351 | -0.43% | 9.3천 |
|---|
| 2026.05.19 | ₩32,612 | ₩32,612 | ₩32,345 | ₩32,405 | -0.63% | 9.6천 |
|---|
| 2026.05.18 | ₩32,285 | ₩32,685 | ₩32,218 | ₩32,658 | +1.16% | 1.7만 |
|---|
| 2026.05.15 | ₩32,191 | ₩32,538 | ₩32,191 | ₩32,525 | +1.04% | 5.7천 |
|---|
| 2026.05.14 | ₩32,538 | ₩32,538 | ₩32,418 | ₩32,525 | -0.04% | 1.1만 |
|---|
| 2026.05.13 | ₩32,405 | ₩32,538 | ₩32,351 | ₩32,418 | +0.04% | 3.4만 |
|---|
| 2026.05.12 | ₩32,285 | ₩32,418 | ₩32,285 | ₩32,418 | +0.41% | 3.1만 |
|---|
| 2026.05.11 | ₩32,138 | ₩32,285 | ₩32,045 | ₩32,285 | +0.46% | 1.7만 |
|---|
| 2026.05.08 | ₩31,978 | ₩32,071 | ₩31,951 | ₩32,018 | +0.13% | 5.4만 |
|---|
| 2026.05.07 | ₩32,139 | ₩32,139 | ₩31,764 | ₩31,951 | -0.59% | 2.6만 |
|---|
| 2026.05.06 | ₩32,098 | ₩32,098 | ₩31,791 | ₩31,891 | -0.64% | 2.8만 |
|---|
| 2026.05.05 | ₩31,898 | ₩32,018 | ₩31,831 | ₩31,898 | 0.00% | 2.3만 |
|---|
| 2026.05.04 | ₩32,063 | ₩32,311 | ₩31,818 | ₩31,925 | -0.43% | 3.2만 |
|---|
| 2026.05.01 | ₩31,978 | ₩32,085 | ₩31,885 | ₩31,885 | -0.29% | 1.5만 |
|---|
| 2026.04.30 | ₩32,018 | ₩32,178 | ₩31,965 | ₩31,965 | -0.17% | 3.1만 |
|---|
| 2026.04.29 | ₩31,951 | ₩32,105 | ₩31,711 | ₩32,018 | +0.21% | 7.6만 |
|---|
| 2026.04.28 | ₩31,751 | ₩32,018 | ₩31,644 | ₩31,684 | -0.21% | 10.9만 |
|---|
| 2026.04.27 | ₩31,351 | ₩31,751 | ₩31,351 | ₩31,618 | +0.85% | 9만 |
|---|
| 2026.04.24 | ₩31,324 | ₩31,844 | ₩31,324 | ₩31,671 | +1.11% | 4.7만 |
|---|
| 2026.04.23 | ₩31,271 | ₩31,324 | ₩31,084 | ₩31,324 | +0.17% | 1.4만 |
|---|
| 2026.04.22 | ₩31,231 | ₩31,351 | ₩31,231 | ₩31,284 | +0.17% | 1.4만 |
|---|
| 2026.04.21 | ₩31,217 | ₩31,217 | ₩31,017 | ₩31,151 | -0.21% | 1.5만 |
|---|
| 2026.04.20 | ₩31,351 | ₩31,484 | ₩31,217 | ₩31,284 | -0.21% | 9.6천 |
|---|
| 2026.04.17 | ₩31,217 | ₩31,467 | ₩31,217 | ₩31,217 | 0.00% | 2만 |
|---|
| 2026.04.16 | ₩31,217 | ₩31,338 | ₩31,179 | ₩31,338 | +0.38% | 6.7천 |
|---|
| 2026.04.15 | ₩31,137 | ₩31,351 | ₩31,137 | ₩31,298 | +0.51% | 7.2천 |
|---|
| 2026.04.14 | ₩31,418 | ₩31,644 | ₩31,278 | ₩31,418 | 0.00% | 2만 |
|---|
| 2026.04.13 | ₩31,551 | ₩31,676 | ₩31,217 | ₩31,298 | -0.80% | 2.5만 |
|---|
| 2026.04.10 | ₩31,751 | ₩31,751 | ₩31,618 | ₩31,618 | -0.42% | 1.4만 |
|---|
| 2026.04.09 | ₩31,177 | ₩31,818 | ₩31,177 | ₩31,604 | +1.37% | 3만 |
|---|
| 2026.04.08 | ₩30,951 | ₩31,951 | ₩30,951 | ₩31,378 | +1.38% | 2만 |
|---|
| 2026.04.07 | ₩30,851 | ₩30,937 | ₩30,844 | ₩30,911 | +0.19% | 2.4만 |
|---|
| 2026.04.06 | ₩30,711 | ₩30,951 | ₩30,711 | ₩30,871 | +0.52% | 5.2만 |
|---|
| 2026.04.02 | ₩30,617 | ₩30,817 | ₩30,450 | ₩30,777 | +0.52% | 3.3만 |
|---|
| 2026.04.01 | ₩30,684 | ₩31,071 | ₩30,684 | ₩30,804 | +0.39% | 3.2만 |
|---|
| 2026.03.31 | ₩30,617 | ₩31,071 | ₩30,230 | ₩30,230 | -1.26% | 9.4만 |
|---|
| 2026.03.30 | ₩30,871 | ₩30,871 | ₩30,322 | ₩30,577 | -0.95% | 9.7천 |
|---|
| 2026.03.27 | ₩30,497 | ₩30,937 | ₩30,397 | ₩30,711 | +0.70% | 1.2만 |
|---|
| 2026.03.26 | ₩30,691 | ₩30,691 | ₩30,426 | ₩30,590 | -0.33% | 1.3만 |
|---|
| 2026.03.25 | ₩30,417 | ₩30,617 | ₩30,110 | ₩30,377 | -0.13% | 7.8만 |
|---|
| 2026.03.24 | ₩29,977 | ₩30,017 | ₩29,523 | ₩29,990 | +0.04% | 4.3만 |
|---|
| 2026.03.23 | ₩29,803 | ₩30,017 | ₩29,750 | ₩29,950 | +0.49% | 4.7만 |
|---|
| 2026.03.20 | ₩29,817 | ₩30,217 | ₩29,683 | ₩29,683 | -0.45% | 4.2만 |
|---|
| 2026.03.19 | ₩29,750 | ₩30,257 | ₩29,683 | ₩30,003 | +0.85% | 2.8만 |
|---|
| 2026.03.18 | ₩30,284 | ₩30,284 | ₩29,870 | ₩30,017 | -0.88% | 1.2만 |
|---|
| 2026.03.17 | ₩29,950 | ₩30,284 | ₩29,950 | ₩30,284 | +1.11% | 1.4만 |
|---|
| 2026.03.16 | ₩30,017 | ₩30,017 | ₩29,550 | ₩29,923 | -0.31% | 9.9천 |
|---|
| 2026.03.13 | ₩30,324 | ₩30,364 | ₩29,483 | ₩29,883 | -1.45% | 11.3만 |
|---|
| 2026.03.12 | ₩30,270 | ₩30,350 | ₩29,003 | ₩29,810 | -1.52% | 1.8만 |
|---|
| 2026.03.11 | ₩30,384 | ₩30,384 | ₩30,017 | ₩30,284 | -0.33% | 4.7천 |
|---|
| 2026.03.10 | ₩29,930 | ₩30,350 | ₩29,923 | ₩30,084 | +0.51% | 1.3만 |
|---|
| 2026.03.09 | ₩29,803 | ₩30,150 | ₩29,737 | ₩29,950 | +0.49% | 3.2천 |
|---|
| 2026.03.06 | ₩30,404 | ₩30,404 | ₩29,683 | ₩29,990 | -1.36% | 29.2만 |
|---|
| 2026.03.05 | ₩30,657 | ₩30,657 | ₩30,257 | ₩30,310 | -1.13% | 5.7만 |
|---|
| 2026.03.04 | ₩30,417 | ₩30,564 | ₩30,417 | ₩30,457 | +0.13% | 6.2천 |
|---|
| 2026.03.03 | ₩30,550 | ₩30,817 | ₩30,084 | ₩30,390 | -0.52% | 7.5천 |
|---|
| 2026.03.02 | ₩30,057 | ₩30,657 | ₩30,057 | ₩30,550 | +1.64% | 9.1천 |
|---|
| 2026.02.27 | ₩30,150 | ₩30,350 | ₩30,150 | ₩30,217 | +0.22% | 6.9만 |
|---|
| 2026.02.26 | ₩30,084 | ₩30,084 | ₩30,017 | ₩30,030 | -0.18% | 7.3천 |
|---|
| 2026.02.25 | ₩30,430 | ₩30,444 | ₩29,990 | ₩29,990 | -1.45% | 5.2천 |
|---|
| 2026.02.24 | ₩30,337 | ₩30,350 | ₩30,217 | ₩30,324 | -0.04% | 6.8천 |
|---|
| 2026.02.23 | ₩30,457 | ₩30,697 | ₩29,910 | ₩30,217 | -0.79% | 1.2만 |
|---|
| 2026.02.20 | ₩30,697 | ₩30,697 | ₩30,510 | ₩30,617 | -0.26% | 1.3만 |
|---|
| 2026.02.19 | ₩30,617 | ₩30,817 | ₩30,390 | ₩30,684 | +0.22% | 1.8만 |
|---|
| 2026.02.18 | ₩30,350 | ₩30,817 | ₩30,150 | ₩30,617 | +0.88% | 1.2만 |
|---|
| 2026.02.17 | ₩30,550 | ₩30,550 | ₩29,950 | ₩30,337 | -0.70% | 9.3천 |
|---|
| 2026.02.13 | ₩30,417 | ₩30,817 | ₩30,297 | ₩30,390 | -0.09% | 5.1천 |
|---|
| 2026.02.12 | ₩30,417 | ₩30,684 | ₩30,417 | ₩30,430 | +0.04% | 2.3천 |
|---|
| 2026.02.11 | ₩30,297 | ₩30,670 | ₩30,297 | ₩30,444 | +0.48% | 3.6천 |
|---|
| 2026.02.10 | ₩30,617 | ₩30,617 | ₩30,310 | ₩30,524 | -0.31% | 3.8천 |
|---|
| 2026.02.09 | ₩30,617 | ₩30,617 | ₩30,297 | ₩30,617 | 0.00% | 2.2만 |
|---|
| 2026.02.06 | ₩30,043 | ₩30,417 | ₩30,043 | ₩30,270 | +0.75% | 4.3천 |
|---|
| 2026.02.05 | ₩30,684 | ₩30,684 | ₩30,204 | ₩30,257 | -1.39% | 1.3만 |
|---|
| 2026.02.04 | ₩30,817 | ₩30,817 | ₩30,444 | ₩30,484 | -1.08% | 2.2만 |
|---|
| 2026.02.03 | ₩30,817 | ₩30,951 | ₩30,751 | ₩30,891 | +0.24% | 4.2만 |
|---|
| 2026.02.02 | ₩30,481 | ₩31,017 | ₩30,481 | ₩30,951 | +1.54% | 2.8만 |
|---|
| 2026.01.30 | ₩30,350 | ₩30,831 | ₩30,157 | ₩30,604 | +0.84% | 2.9만 |
|---|
| 2026.01.29 | ₩30,310 | ₩30,684 | ₩29,416 | ₩29,883 | -1.41% | 3.8만 |
|---|
| 2026.01.28 | ₩30,084 | ₩30,164 | ₩29,831 | ₩30,017 | -0.22% | 3.2만 |
|---|
| 2026.01.27 | ₩30,444 | ₩30,457 | ₩30,043 | ₩30,350 | -0.31% | 3.9만 |
|---|
| 2026.01.26 | ₩30,817 | ₩31,084 | ₩30,377 | ₩30,444 | -1.21% | 3.3만 |
|---|
| 2026.01.23 | ₩31,037 | ₩31,351 | ₩30,711 | ₩30,824 | -0.69% | 1.4만 |
|---|
| 2026.01.22 | ₩30,284 | ₩31,551 | ₩30,284 | ₩31,391 | +3.66% | 5.7만 |
|---|
| 2026.01.21 | ₩29,750 | ₩30,350 | ₩29,683 | ₩30,350 | +2.02% | 2.2만 |
|---|
| 2026.01.20 | ₩29,336 | ₩29,743 | ₩29,016 | ₩29,550 | +0.73% | 5.4만 |
|---|
| 2026.01.16 | ₩29,697 | ₩30,070 | ₩29,043 | ₩29,443 | -0.85% | 7만 |
|---|
| 2026.01.15 | ₩29,883 | ₩30,670 | ₩28,816 | ₩30,017 | +0.45% | 7.8만 |
|---|
| 2026.01.14 | ₩29,016 | ₩29,222 | ₩28,950 | ₩29,110 | +0.32% | 7.9천 |
|---|
| 2026.01.13 | ₩28,877 | ₩29,450 | ₩28,877 | ₩28,950 | +0.25% | 4.7만 |
|---|
| 2026.01.12 | ₩28,016 | ₩28,763 | ₩27,642 | ₩28,763 | +2.67% | 4.8만 |
|---|
| 2026.01.09 | ₩28,403 | ₩28,429 | ₩27,415 | ₩28,016 | -1.36% | 2.4만 |
|---|
| 2026.01.08 | ₩27,989 | ₩28,883 | ₩27,882 | ₩27,989 | 0.00% | 2.9만 |
|---|
| 2026.01.07 | ₩27,415 | ₩28,122 | ₩27,415 | ₩27,909 | +1.80% | 7.8천 |
|---|
| 2026.01.06 | ₩27,215 | ₩28,150 | ₩27,215 | ₩27,549 | +1.23% | 2.1만 |
|---|
| 2026.01.05 | ₩27,083 | ₩27,949 | ₩26,748 | ₩27,615 | +1.97% | 2.4만 |
|---|
| 2026.01.02 | ₩27,042 | ₩27,282 | ₩26,682 | ₩27,082 | +0.15% | 1.1만 |
|---|
| 2025.12.31 | ₩26,108 | ₩27,109 | ₩26,041 | ₩26,962 | +3.27% | 2.4만 |
|---|
| 2025.12.30 | ₩26,135 | ₩26,755 | ₩25,784 | ₩26,535 | +1.53% | 4.2만 |
|---|
| 2025.12.29 | ₩27,109 | ₩27,109 | ₩25,414 | ₩25,881 | -4.53% | 7.1만 |
|---|
| 2025.12.26 | ₩26,281 | ₩26,428 | ₩25,788 | ₩26,121 | -0.61% | 1.5만 |
|---|
| 2025.12.24 | ₩26,642 | ₩26,882 | ₩26,268 | ₩26,268 | -1.40% | 2.3만 |
|---|
| 2025.12.23 | ₩26,775 | ₩27,229 | ₩25,975 | ₩27,229 | +1.69% | 4.7만 |
|---|
| 2025.12.22 | ₩25,708 | ₩27,309 | ₩25,614 | ₩27,015 | +5.09% | 3.2만 |
|---|
| 2025.12.19 | ₩25,881 | ₩26,281 | ₩25,708 | ₩25,708 | -0.67% | 1.9만 |
|---|
| 2025.12.18 | ₩25,614 | ₩26,015 | ₩25,414 | ₩25,481 | -0.52% | 2.2만 |
|---|
| 2025.12.17 | ₩26,148 | ₩26,148 | ₩25,190 | ₩25,641 | -1.94% | 2만 |
|---|
| 2025.12.16 | ₩24,507 | ₩26,548 | ₩24,507 | ₩26,081 | +6.42% | 7.8만 |
|---|
| 2025.12.15 | ₩23,373 | ₩23,520 | ₩23,013 | ₩23,013 | -1.54% | 1.4만 |
|---|
| 2025.12.12 | ₩23,813 | ₩23,907 | ₩23,013 | ₩23,186 | -2.63% | 1.1만 |
|---|
| 2025.12.11 | ₩24,047 | ₩24,047 | ₩23,106 | ₩23,493 | -2.30% | 9.2천 |
|---|
| 2025.12.10 | ₩23,853 | ₩23,907 | ₩23,253 | ₩23,613 | -1.01% | 1.6만 |
|---|
| 2025.12.09 | ₩23,880 | ₩24,480 | ₩23,073 | ₩23,073 | -3.38% | 2.1만 |
|---|
| 2025.12.08 | ₩23,560 | ₩23,933 | ₩23,260 | ₩23,933 | +1.59% | 4천 |
|---|
| 2025.12.05 | ₩23,013 | ₩23,720 | ₩22,946 | ₩23,560 | +2.38% | 2.7만 |
|---|
| 2025.12.04 | ₩23,527 | ₩23,533 | ₩22,733 | ₩23,013 | -2.18% | 4.1만 |
|---|
| 2025.12.03 | ₩23,200 | ₩23,240 | ₩22,573 | ₩22,713 | -2.10% | 2만 |
|---|
| 2025.12.02 | ₩23,453 | ₩23,466 | ₩23,066 | ₩23,420 | -0.14% | 2.4만 |
|---|
| 2025.12.01 | ₩23,213 | ₩23,453 | ₩23,053 | ₩23,453 | +1.03% | 5.8천 |
|---|
| 2025.11.28 | ₩23,346 | ₩23,573 | ₩22,759 | ₩23,013 | -1.43% | 1.6만 |
|---|
| 2025.11.26 | ₩23,120 | ₩23,647 | ₩23,120 | ₩23,346 | +0.98% | 9.8천 |
|---|
| 2025.11.25 | ₩22,573 | ₩23,346 | ₩22,172 | ₩23,140 | +2.51% | 7.5천 |
|---|
| 2025.11.24 | ₩23,346 | ₩23,346 | ₩20,572 | ₩21,999 | -5.77% | 2.1만 |
|---|
| 2025.11.21 | ₩22,866 | ₩23,346 | ₩22,319 | ₩23,346 | +2.10% | 1.1만 |
|---|
| 2025.11.20 | ₩23,106 | ₩23,640 | ₩22,586 | ₩23,013 | -0.40% | 2만 |
|---|
| 2025.11.19 | ₩23,480 | ₩23,760 | ₩21,932 | ₩23,120 | -1.53% | 2.3만 |
|---|
| 2025.11.18 | ₩23,186 | ₩23,573 | ₩23,186 | ₩23,547 | +1.55% | 7.6천 |
|---|
| 2025.11.17 | ₩24,480 | ₩24,480 | ₩23,146 | ₩23,480 | -4.09% | 1.6만 |
|---|
| 2025.11.14 | ₩24,480 | ₩24,480 | ₩23,193 | ₩23,480 | -4.09% | 1만 |
|---|
| 2025.11.13 | ₩23,707 | ₩24,013 | ₩23,093 | ₩23,093 | -2.59% | 1.1만 |
|---|
| 2025.11.12 | ₩23,867 | ₩24,080 | ₩23,805 | ₩23,813 | -0.22% | 8.8천 |
|---|
| 2025.11.11 | ₩24,360 | ₩24,360 | ₩23,673 | ₩23,680 | -2.79% | 1.3만 |
|---|
| 2025.11.10 | ₩23,680 | ₩23,867 | ₩23,547 | ₩23,747 | +0.28% | 2만 |
|---|
| 2025.11.07 | ₩23,680 | ₩24,013 | ₩23,013 | ₩24,013 | +1.41% | 1.1만 |
|---|
| 2025.11.06 | ₩24,480 | ₩24,480 | ₩23,285 | ₩23,680 | -3.27% | 2.6만 |
|---|
| 2025.11.05 | ₩22,719 | ₩23,967 | ₩22,719 | ₩23,773 | +4.64% | 8천 |
|---|
| 2025.11.04 | ₩23,106 | ₩23,106 | ₩21,879 | ₩22,733 | -1.62% | 1.5만 |
|---|
| 2025.11.03 | ₩23,226 | ₩23,346 | ₩23,226 | ₩23,346 | +0.52% | 3.3천 |
|---|
| 2025.10.31 | ₩23,453 | ₩23,547 | ₩22,879 | ₩23,346 | -0.46% | 2만 |
|---|
| 2025.10.30 | ₩23,680 | ₩23,747 | ₩23,346 | ₩23,346 | -1.41% | 2.5만 |
|---|
| 2025.10.29 | ₩23,987 | ₩24,093 | ₩23,920 | ₩24,013 | +0.11% | 6.9천 |
|---|
| 2025.10.28 | ₩24,080 | ₩24,120 | ₩23,973 | ₩23,973 | -0.44% | 2.7천 |
|---|
| 2025.10.27 | ₩24,013 | ₩24,147 | ₩24,013 | ₩24,147 | +0.56% | 8.8천 |
|---|
| 2025.10.24 | ₩23,386 | ₩24,147 | ₩23,386 | ₩24,147 | +3.25% | 8.4천 |
|---|
| 2025.10.23 | ₩23,576 | ₩23,576 | ₩23,360 | ₩23,386 | -0.80% | 6.1천 |
|---|
| 2025.10.22 | ₩23,747 | ₩23,747 | ₩23,333 | ₩23,667 | -0.34% | 1.2만 |
|---|
| 2025.10.21 | ₩24,387 | ₩24,387 | ₩23,747 | ₩23,947 | -1.81% | 7천 |
|---|
| 2025.10.20 | ₩24,480 | ₩24,480 | ₩24,200 | ₩24,200 | -1.14% | 2만 |
|---|
| 2025.10.17 | ₩24,374 | ₩24,547 | ₩24,374 | ₩24,414 | +0.16% | 2.8천 |
|---|
| 2025.10.16 | ₩24,347 | ₩24,575 | ₩24,187 | ₩24,454 | +0.44% | 1.4만 |
|---|
| 2025.10.15 | ₩24,480 | ₩24,591 | ₩24,292 | ₩24,347 | -0.54% | 9.8천 |
|---|
| 2025.10.14 | ₩24,947 | ₩25,394 | ₩24,747 | ₩25,001 | +0.21% | 5천 |
|---|
| 2025.10.13 | ₩25,348 | ₩25,348 | ₩24,307 | ₩24,947 | -1.58% | 1.4만 |
|---|
| 2025.10.10 | ₩25,494 | ₩25,637 | ₩24,707 | ₩25,094 | -1.57% | 7.7천 |
|---|