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 | ₩33,388 | ₩33,496 | ₩33,388 | ₩33,469 | +0.24% | 2.6천 |
| 2026.10.08 | ₩33,455 | ₩33,496 | ₩33,455 | ₩33,496 | +0.12% | 7천 |
| 2026.10.07 | ₩33,388 | ₩33,496 | ₩33,388 | ₩33,442 | +0.16% | 2.5만 |
| 2026.10.06 | ₩33,388 | ₩33,496 | ₩33,388 | ₩33,415 | +0.08% | 1.8만 |
| 2026.10.05 | ₩33,295 | ₩33,523 | ₩33,281 | ₩33,442 | +0.44% | 2.1만 |
| 2026.10.02 | ₩33,274 | ₩33,295 | ₩33,230 | ₩33,295 | +0.06% | 2.9만 |
| 2026.10.01 | ₩33,228 | ₩33,268 | ₩33,126 | ₩33,241 | +0.04% | 4.1만 |
| 2026.09.30 | ₩33,147 | ₩33,288 | ₩33,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,174 |
| +0.08% |
| 1.2만 |
| 2026.09.29 | ₩33,174 | ₩33,187 | ₩33,067 | ₩33,134 | -0.12% | 3.7만 |
|---|
| 2026.09.28 | ₩33,233 | ₩33,233 | ₩33,147 | ₩33,147 | -0.26% | 1.4만 |
|---|
| 2026.09.25 | ₩33,160 | ₩33,187 | ₩33,147 | ₩33,187 | +0.08% | 1.2만 |
|---|
| 2026.09.24 | ₩33,240 | ₩33,241 | ₩33,160 | ₩33,218 | -0.06% | 2.6천 |
|---|
| 2026.09.23 | ₩33,207 | ₩33,207 | ₩33,147 | ₩33,199 | -0.02% | 7.8천 |
|---|
| 2026.09.22 | ₩33,226 | ₩33,228 | ₩33,201 | ₩33,221 | -0.02% | 2.1천 |
|---|
| 2026.09.21 | ₩33,147 | ₩33,228 | ₩33,147 | ₩33,214 | +0.20% | 1.2만 |
|---|
| 2026.09.18 | ₩33,254 | ₩33,254 | ₩33,160 | ₩33,187 | -0.20% | 2만 |
|---|
| 2026.09.17 | ₩33,254 | ₩33,254 | ₩33,201 | ₩33,201 | -0.16% | 1.9만 |
|---|
| 2026.09.16 | ₩33,214 | ₩33,214 | ₩33,187 | ₩33,195 | -0.06% | 3.7천 |
|---|
| 2026.09.15 | ₩33,228 | ₩33,254 | ₩33,214 | ₩33,228 | 0.00% | 2.6만 |
|---|
| 2026.09.14 | ₩33,281 | ₩33,295 | ₩33,174 | ₩33,174 | -0.32% | 4.1천 |
|---|
| 2026.09.11 | ₩33,160 | ₩33,295 | ₩33,160 | ₩33,228 | +0.20% | 2.6만 |
|---|
| 2026.09.10 | ₩33,304 | ₩33,321 | ₩33,228 | ₩33,254 | -0.15% | 3.9천 |
|---|
| 2026.09.09 | ₩33,335 | ₩33,335 | ₩33,229 | ₩33,295 | -0.12% | 7.6천 |
|---|
| 2026.09.08 | ₩33,194 | ₩33,268 | ₩33,194 | ₩33,215 | +0.06% | 6천 |
|---|
| 2026.09.04 | ₩33,234 | ₩33,234 | ₩33,214 | ₩33,218 | -0.05% | 7천 |
|---|
| 2026.09.03 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩33,207 | ₩33,308 | ₩33,207 | ₩33,228 | +0.06% | 2.5천 |
|---|
| 2026.09.01 | ₩33,093 | ₩33,215 | ₩33,093 | ₩33,201 | +0.32% | 5.7천 |
|---|
| 2026.08.31 | ₩33,085 | ₩33,308 | ₩33,080 | ₩33,308 | +0.67% | 1.5만 |
|---|
| 2026.08.28 | ₩33,120 | ₩33,174 | ₩33,093 | ₩33,093 | -0.08% | 6.4천 |
|---|
| 2026.08.27 | ₩33,053 | ₩33,107 | ₩32,933 | ₩32,933 | -0.37% | 1.6만 |
|---|
| 2026.08.26 | ₩33,067 | ₩33,119 | ₩32,986 | ₩33,060 | -0.02% | 1.4만 |
|---|
| 2026.08.25 | ₩33,067 | ₩33,115 | ₩33,053 | ₩33,097 | +0.09% | 7.8천 |
|---|
| 2026.08.24 | ₩32,879 | ₩33,040 | ₩32,879 | ₩33,040 | +0.49% | 4천 |
|---|
| 2026.08.21 | ₩32,966 | ₩32,966 | ₩32,919 | ₩32,919 | -0.14% | 2.3천 |
|---|
| 2026.08.20 | ₩32,874 | ₩32,933 | ₩32,865 | ₩32,865 | -0.02% | 4.3천 |
|---|
| 2026.08.19 | ₩32,953 | ₩33,013 | ₩32,785 | ₩32,812 | -0.43% | 6.5천 |
|---|
| 2026.08.18 | ₩33,040 | ₩33,067 | ₩32,879 | ₩32,879 | -0.49% | 7.2천 |
|---|
| 2026.08.17 | ₩32,986 | ₩33,026 | ₩32,934 | ₩33,026 | +0.12% | 1만 |
|---|
| 2026.08.14 | ₩33,040 | ₩33,065 | ₩33,040 | ₩33,053 | +0.04% | 5.1천 |
|---|
| 2026.08.13 | ₩32,919 | ₩33,053 | ₩32,879 | ₩32,879 | -0.12% | 1.3만 |
|---|
| 2026.08.12 | ₩32,919 | ₩33,004 | ₩32,865 | ₩33,004 | +0.26% | 4.7천 |
|---|
| 2026.08.11 | ₩32,859 | ₩32,859 | ₩32,785 | ₩32,785 | -0.22% | 6.2천 |
|---|
| 2026.08.10 | ₩32,798 | ₩32,892 | ₩32,798 | ₩32,865 | +0.20% | 1.1만 |
|---|
| 2026.08.07 | ₩32,852 | ₩32,926 | ₩32,765 | ₩32,785 | -0.20% | 1만 |
|---|
| 2026.08.06 | ₩32,986 | ₩32,986 | ₩32,651 | ₩32,751 | -0.71% | 8.3천 |
|---|
| 2026.08.05 | ₩32,971 | ₩32,971 | ₩32,852 | ₩32,865 | -0.32% | 4.6천 |
|---|
| 2026.08.04 | ₩32,758 | ₩33,053 | ₩32,758 | ₩32,852 | +0.29% | 3.1천 |
|---|
| 2026.08.03 | ₩32,852 | ₩33,076 | ₩32,745 | ₩32,758 | -0.29% | 4.3천 |
|---|
| 2026.07.31 | ₩32,825 | ₩33,134 | ₩32,481 | ₩33,134 | +0.94% | 1.3만 |
|---|
| 2026.07.30 | ₩32,703 | ₩32,703 | ₩32,450 | ₩32,678 | -0.08% | 1.8만 |
|---|
| 2026.07.29 | ₩32,584 | ₩32,892 | ₩32,517 | ₩32,624 | +0.12% | 7.7천 |
|---|
| 2026.07.28 | ₩32,819 | ₩32,852 | ₩32,651 | ₩32,852 | +0.10% | 3.6천 |
|---|
| 2026.07.27 | ₩32,785 | ₩32,919 | ₩32,785 | ₩32,899 | +0.35% | 7.2천 |
|---|
| 2026.07.24 | ₩32,758 | ₩32,933 | ₩32,570 | ₩32,718 | -0.12% | 1.6만 |
|---|
| 2026.07.23 | ₩32,718 | ₩32,844 | ₩32,718 | ₩32,758 | +0.12% | 6.2천 |
|---|
| 2026.07.22 | ₩32,751 | ₩32,780 | ₩32,651 | ₩32,780 | +0.09% | 2천 |
|---|
| 2026.07.21 | ₩33,174 | ₩33,174 | ₩32,450 | ₩32,959 | -0.65% | 2.1만 |
|---|
| 2026.07.20 | ₩32,765 | ₩32,852 | ₩32,765 | ₩32,852 | +0.27% | 2.4천 |
|---|
| 2026.07.17 | ₩32,611 | ₩32,718 | ₩32,611 | ₩32,651 | +0.12% | 2.6천 |
|---|
| 2026.07.16 | ₩32,839 | ₩32,852 | ₩32,517 | ₩32,691 | -0.45% | 7.5천 |
|---|
| 2026.07.15 | ₩32,718 | ₩32,785 | ₩32,668 | ₩32,668 | -0.15% | 8.7천 |
|---|
| 2026.07.14 | ₩32,933 | ₩32,970 | ₩32,852 | ₩32,892 | -0.12% | 7.3천 |
|---|
| 2026.07.13 | ₩32,852 | ₩33,006 | ₩32,852 | ₩32,928 | +0.23% | 4.6천 |
|---|
| 2026.07.10 | ₩32,718 | ₩32,825 | ₩32,638 | ₩32,738 | +0.06% | 4.4천 |
|---|
| 2026.07.09 | ₩32,532 | ₩32,651 | ₩32,530 | ₩32,651 | +0.37% | 2.2천 |
|---|
| 2026.07.08 | ₩32,675 | ₩32,705 | ₩32,651 | ₩32,705 | +0.09% | 2.6천 |
|---|
| 2026.07.07 | ₩32,731 | ₩32,833 | ₩32,564 | ₩32,611 | -0.37% | 6.5천 |
|---|
| 2026.07.06 | ₩32,611 | ₩32,792 | ₩32,611 | ₩32,731 | +0.37% | 1천 |
|---|
| 2026.07.02 | ₩32,584 | ₩32,892 | ₩32,584 | ₩32,758 | +0.53% | 3.3천 |
|---|
| 2026.07.01 | ₩32,731 | ₩32,785 | ₩32,544 | ₩32,758 | +0.08% | 6.4천 |
|---|
| 2026.06.30 | ₩32,517 | ₩32,828 | ₩32,343 | ₩32,544 | +0.08% | 6.3만 |
|---|
| 2026.06.29 | ₩32,718 | ₩32,825 | ₩32,544 | ₩32,705 | -0.04% | 1.8만 |
|---|
| 2026.06.26 | ₩32,584 | ₩32,825 | ₩32,517 | ₩32,584 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩32,530 | ₩32,812 | ₩32,530 | ₩32,651 | +0.37% | 1.9만 |
|---|
| 2026.06.24 | ₩32,872 | ₩32,872 | ₩32,711 | ₩32,711 | -0.49% | 1.9만 |
|---|
| 2026.06.23 | ₩32,664 | ₩32,919 | ₩32,611 | ₩32,839 | +0.53% | 1.1만 |
|---|
| 2026.06.22 | ₩32,865 | ₩32,879 | ₩32,530 | ₩32,785 | -0.24% | 1.4만 |
|---|
| 2026.06.18 | ₩32,725 | ₩32,939 | ₩32,711 | ₩32,939 | +0.66% | 8.9천 |
|---|
| 2026.06.17 | ₩32,718 | ₩32,839 | ₩32,718 | ₩32,731 | +0.04% | 2만 |
|---|
| 2026.06.16 | ₩32,584 | ₩32,777 | ₩32,584 | ₩32,777 | +0.59% | 1.8만 |
|---|
| 2026.06.15 | ₩32,235 | ₩32,671 | ₩32,235 | ₩32,644 | +1.27% | 3.3천 |
|---|
| 2026.06.12 | ₩32,638 | ₩32,644 | ₩32,410 | ₩32,570 | -0.21% | 8.5천 |
|---|
| 2026.06.11 | ₩32,705 | ₩32,839 | ₩32,544 | ₩32,597 | -0.33% | 1.7만 |
|---|
| 2026.06.10 | ₩32,651 | ₩32,786 | ₩32,517 | ₩32,544 | -0.33% | 3천 |
|---|
| 2026.06.09 | ₩32,718 | ₩32,772 | ₩32,450 | ₩32,570 | -0.45% | 2.2만 |
|---|
| 2026.06.08 | ₩32,886 | ₩32,886 | ₩32,785 | ₩32,785 | -0.31% | 4천 |
|---|
| 2026.06.05 | ₩32,852 | ₩33,053 | ₩32,852 | ₩32,919 | +0.20% | 1.3만 |
|---|
| 2026.06.04 | ₩32,919 | ₩33,053 | ₩32,698 | ₩32,953 | +0.10% | 7.9천 |
|---|
| 2026.06.03 | ₩32,986 | ₩33,187 | ₩32,919 | ₩32,919 | -0.20% | 6.7만 |
|---|
| 2026.06.02 | ₩32,986 | ₩33,053 | ₩32,986 | ₩33,013 | +0.08% | 2.7만 |
|---|
| 2026.06.01 | ₩32,986 | ₩33,160 | ₩32,986 | ₩33,020 | +0.10% | 4.6만 |
|---|
| 2026.05.29 | ₩32,852 | ₩33,095 | ₩32,832 | ₩33,053 | +0.61% | 2.1만 |
|---|
| 2026.05.28 | ₩32,597 | ₩32,852 | ₩32,597 | ₩32,839 | +0.74% | 1.8만 |
|---|
| 2026.05.27 | ₩32,651 | ₩32,690 | ₩32,584 | ₩32,651 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩32,718 | ₩32,852 | ₩32,678 | ₩32,785 | +0.20% | 1.9만 |
|---|
| 2026.05.22 | ₩32,544 | ₩32,584 | ₩32,544 | ₩32,584 | +0.12% | 1.9천 |
|---|
| 2026.05.21 | ₩32,544 | ₩32,544 | ₩32,450 | ₩32,530 | -0.04% | 7.3천 |
|---|
| 2026.05.20 | ₩32,656 | ₩32,739 | ₩32,383 | ₩32,517 | -0.43% | 9.3천 |
|---|
| 2026.05.19 | ₩32,778 | ₩32,778 | ₩32,510 | ₩32,570 | -0.63% | 9.6천 |
|---|
| 2026.05.18 | ₩32,450 | ₩32,852 | ₩32,383 | ₩32,825 | +1.16% | 1.7만 |
|---|
| 2026.05.15 | ₩32,356 | ₩32,705 | ₩32,356 | ₩32,691 | +1.04% | 5.7천 |
|---|
| 2026.05.14 | ₩32,705 | ₩32,705 | ₩32,584 | ₩32,691 | -0.04% | 1.1만 |
|---|
| 2026.05.13 | ₩32,570 | ₩32,705 | ₩32,517 | ₩32,584 | +0.04% | 3.4만 |
|---|
| 2026.05.12 | ₩32,450 | ₩32,584 | ₩32,450 | ₩32,584 | +0.41% | 3.1만 |
|---|
| 2026.05.11 | ₩32,302 | ₩32,450 | ₩32,208 | ₩32,450 | +0.46% | 1.7만 |
|---|
| 2026.05.08 | ₩32,141 | ₩32,235 | ₩32,115 | ₩32,182 | +0.13% | 5.4만 |
|---|
| 2026.05.07 | ₩32,304 | ₩32,304 | ₩31,927 | ₩32,115 | -0.59% | 2.6만 |
|---|
| 2026.05.06 | ₩32,262 | ₩32,262 | ₩31,954 | ₩32,054 | -0.64% | 2.8만 |
|---|
| 2026.05.05 | ₩32,061 | ₩32,182 | ₩31,994 | ₩32,061 | 0.00% | 2.3만 |
|---|
| 2026.05.04 | ₩32,227 | ₩32,477 | ₩31,980 | ₩32,088 | -0.43% | 3.2만 |
|---|
| 2026.05.01 | ₩32,141 | ₩32,249 | ₩32,048 | ₩32,048 | -0.29% | 1.5만 |
|---|
| 2026.04.30 | ₩32,182 | ₩32,343 | ₩32,128 | ₩32,128 | -0.17% | 3.1만 |
|---|
| 2026.04.29 | ₩32,115 | ₩32,269 | ₩31,873 | ₩32,182 | +0.21% | 7.6만 |
|---|
| 2026.04.28 | ₩31,913 | ₩32,182 | ₩31,806 | ₩31,846 | -0.21% | 10.9만 |
|---|
| 2026.04.27 | ₩31,511 | ₩31,913 | ₩31,511 | ₩31,779 | +0.85% | 9만 |
|---|
| 2026.04.24 | ₩31,484 | ₩32,007 | ₩31,484 | ₩31,833 | +1.11% | 4.7만 |
|---|
| 2026.04.23 | ₩31,431 | ₩31,484 | ₩31,243 | ₩31,484 | +0.17% | 1.4만 |
|---|
| 2026.04.22 | ₩31,390 | ₩31,511 | ₩31,390 | ₩31,444 | +0.17% | 1.4만 |
|---|
| 2026.04.21 | ₩31,377 | ₩31,377 | ₩31,176 | ₩31,310 | -0.21% | 1.5만 |
|---|
| 2026.04.20 | ₩31,511 | ₩31,645 | ₩31,377 | ₩31,444 | -0.21% | 9.6천 |
|---|
| 2026.04.17 | ₩31,377 | ₩31,628 | ₩31,377 | ₩31,377 | 0.00% | 2만 |
|---|
| 2026.04.16 | ₩31,377 | ₩31,498 | ₩31,338 | ₩31,498 | +0.38% | 6.7천 |
|---|
| 2026.04.15 | ₩31,297 | ₩31,511 | ₩31,297 | ₩31,458 | +0.51% | 7.2천 |
|---|
| 2026.04.14 | ₩31,578 | ₩31,806 | ₩31,437 | ₩31,578 | 0.00% | 2만 |
|---|
| 2026.04.13 | ₩31,712 | ₩31,838 | ₩31,377 | ₩31,458 | -0.80% | 2.5만 |
|---|
| 2026.04.10 | ₩31,913 | ₩31,913 | ₩31,779 | ₩31,779 | -0.42% | 1.4만 |
|---|
| 2026.04.09 | ₩31,337 | ₩31,980 | ₩31,337 | ₩31,766 | +1.37% | 3만 |
|---|
| 2026.04.08 | ₩31,109 | ₩32,115 | ₩31,109 | ₩31,538 | +1.38% | 2만 |
|---|
| 2026.04.07 | ₩31,008 | ₩31,095 | ₩31,002 | ₩31,069 | +0.19% | 2.4만 |
|---|
| 2026.04.06 | ₩30,868 | ₩31,109 | ₩30,868 | ₩31,028 | +0.52% | 5.2만 |
|---|
| 2026.04.02 | ₩30,774 | ₩30,975 | ₩30,606 | ₩30,935 | +0.52% | 3.3만 |
|---|
| 2026.04.01 | ₩30,841 | ₩31,230 | ₩30,841 | ₩30,961 | +0.39% | 3.2만 |
|---|
| 2026.03.31 | ₩30,774 | ₩31,230 | ₩30,385 | ₩30,385 | -1.26% | 9.4만 |
|---|
| 2026.03.30 | ₩31,028 | ₩31,028 | ₩30,477 | ₩30,733 | -0.95% | 9.7천 |
|---|
| 2026.03.27 | ₩30,653 | ₩31,095 | ₩30,552 | ₩30,868 | +0.70% | 1.2만 |
|---|
| 2026.03.26 | ₩30,847 | ₩30,847 | ₩30,582 | ₩30,747 | -0.33% | 1.3만 |
|---|
| 2026.03.25 | ₩30,573 | ₩30,774 | ₩30,264 | ₩30,532 | -0.13% | 7.8만 |
|---|
| 2026.03.24 | ₩30,130 | ₩30,170 | ₩29,674 | ₩30,143 | +0.04% | 4.3만 |
|---|
| 2026.03.23 | ₩29,956 | ₩30,170 | ₩29,902 | ₩30,103 | +0.49% | 4.7만 |
|---|
| 2026.03.20 | ₩29,969 | ₩30,371 | ₩29,835 | ₩29,835 | -0.45% | 4.2만 |
|---|
| 2026.03.19 | ₩29,902 | ₩30,412 | ₩29,835 | ₩30,157 | +0.85% | 2.8만 |
|---|
| 2026.03.18 | ₩30,438 | ₩30,438 | ₩30,023 | ₩30,170 | -0.88% | 1.2만 |
|---|
| 2026.03.17 | ₩30,103 | ₩30,438 | ₩30,103 | ₩30,438 | +1.11% | 1.4만 |
|---|
| 2026.03.16 | ₩30,170 | ₩30,170 | ₩29,701 | ₩30,076 | -0.31% | 9.9천 |
|---|
| 2026.03.13 | ₩30,479 | ₩30,519 | ₩29,634 | ₩30,036 | -1.45% | 11.3만 |
|---|
| 2026.03.12 | ₩30,425 | ₩30,505 | ₩29,151 | ₩29,962 | -1.52% | 1.8만 |
|---|
| 2026.03.11 | ₩30,539 | ₩30,539 | ₩30,170 | ₩30,438 | -0.33% | 4.7천 |
|---|
| 2026.03.10 | ₩30,083 | ₩30,505 | ₩30,076 | ₩30,237 | +0.51% | 1.3만 |
|---|
| 2026.03.09 | ₩29,956 | ₩30,304 | ₩29,889 | ₩30,103 | +0.49% | 3.2천 |
|---|
| 2026.03.06 | ₩30,559 | ₩30,559 | ₩29,835 | ₩30,143 | -1.36% | 29.2만 |
|---|
| 2026.03.05 | ₩30,814 | ₩30,814 | ₩30,412 | ₩30,465 | -1.13% | 5.7만 |
|---|
| 2026.03.04 | ₩30,573 | ₩30,720 | ₩30,573 | ₩30,613 | +0.13% | 6.2천 |
|---|
| 2026.03.03 | ₩30,707 | ₩30,975 | ₩30,237 | ₩30,546 | -0.52% | 7.5천 |
|---|
| 2026.03.02 | ₩30,210 | ₩30,814 | ₩30,210 | ₩30,707 | +1.64% | 9.1천 |
|---|
| 2026.02.27 | ₩30,304 | ₩30,505 | ₩30,304 | ₩30,371 | +0.22% | 6.9만 |
|---|
| 2026.02.26 | ₩30,237 | ₩30,237 | ₩30,170 | ₩30,184 | -0.18% | 7.3천 |
|---|
| 2026.02.25 | ₩30,586 | ₩30,599 | ₩30,143 | ₩30,143 | -1.45% | 5.2천 |
|---|
| 2026.02.24 | ₩30,492 | ₩30,505 | ₩30,371 | ₩30,479 | -0.04% | 6.8천 |
|---|
| 2026.02.23 | ₩30,613 | ₩30,854 | ₩30,063 | ₩30,371 | -0.79% | 1.2만 |
|---|
| 2026.02.20 | ₩30,854 | ₩30,854 | ₩30,666 | ₩30,774 | -0.26% | 1.3만 |
|---|
| 2026.02.19 | ₩30,774 | ₩30,975 | ₩30,546 | ₩30,841 | +0.22% | 1.8만 |
|---|
| 2026.02.18 | ₩30,505 | ₩30,975 | ₩30,304 | ₩30,774 | +0.88% | 1.2만 |
|---|
| 2026.02.17 | ₩30,707 | ₩30,707 | ₩30,103 | ₩30,492 | -0.70% | 9.3천 |
|---|
| 2026.02.13 | ₩30,573 | ₩30,975 | ₩30,452 | ₩30,546 | -0.09% | 5.1천 |
|---|
| 2026.02.12 | ₩30,573 | ₩30,841 | ₩30,573 | ₩30,586 | +0.04% | 2.3천 |
|---|
| 2026.02.11 | ₩30,452 | ₩30,827 | ₩30,452 | ₩30,599 | +0.48% | 3.6천 |
|---|
| 2026.02.10 | ₩30,774 | ₩30,774 | ₩30,465 | ₩30,680 | -0.31% | 3.8천 |
|---|
| 2026.02.09 | ₩30,774 | ₩30,774 | ₩30,452 | ₩30,774 | 0.00% | 2.2만 |
|---|
| 2026.02.06 | ₩30,197 | ₩30,573 | ₩30,197 | ₩30,425 | +0.75% | 4.3천 |
|---|
| 2026.02.05 | ₩30,841 | ₩30,841 | ₩30,358 | ₩30,412 | -1.39% | 1.3만 |
|---|
| 2026.02.04 | ₩30,975 | ₩30,975 | ₩30,599 | ₩30,640 | -1.08% | 2.2만 |
|---|
| 2026.02.03 | ₩30,975 | ₩31,109 | ₩30,908 | ₩31,049 | +0.24% | 4.2만 |
|---|
| 2026.02.02 | ₩30,637 | ₩31,176 | ₩30,637 | ₩31,109 | +1.54% | 2.8만 |
|---|
| 2026.01.30 | ₩30,505 | ₩30,988 | ₩30,311 | ₩30,760 | +0.84% | 2.9만 |
|---|
| 2026.01.29 | ₩30,465 | ₩30,841 | ₩29,567 | ₩30,036 | -1.41% | 3.8만 |
|---|
| 2026.01.28 | ₩30,237 | ₩30,318 | ₩29,984 | ₩30,170 | -0.22% | 3.2만 |
|---|
| 2026.01.27 | ₩30,599 | ₩30,613 | ₩30,197 | ₩30,505 | -0.31% | 3.9만 |
|---|
| 2026.01.26 | ₩30,975 | ₩31,243 | ₩30,532 | ₩30,599 | -1.21% | 3.3만 |
|---|
| 2026.01.23 | ₩31,196 | ₩31,511 | ₩30,868 | ₩30,981 | -0.69% | 1.4만 |
|---|
| 2026.01.22 | ₩30,438 | ₩31,712 | ₩30,438 | ₩31,551 | +3.66% | 5.7만 |
|---|
| 2026.01.21 | ₩29,902 | ₩30,505 | ₩29,835 | ₩30,505 | +2.02% | 2.2만 |
|---|
| 2026.01.20 | ₩29,486 | ₩29,895 | ₩29,165 | ₩29,701 | +0.73% | 5.4만 |
|---|
| 2026.01.16 | ₩29,848 | ₩30,224 | ₩29,191 | ₩29,594 | -0.85% | 7만 |
|---|
| 2026.01.15 | ₩30,036 | ₩30,827 | ₩28,963 | ₩30,170 | +0.45% | 7.8만 |
|---|
| 2026.01.14 | ₩29,165 | ₩29,371 | ₩29,098 | ₩29,258 | +0.32% | 7.9천 |
|---|
| 2026.01.13 | ₩29,025 | ₩29,600 | ₩29,025 | ₩29,098 | +0.25% | 4.7만 |
|---|
| 2026.01.12 | ₩28,159 | ₩28,910 | ₩27,783 | ₩28,910 | +2.67% | 4.8만 |
|---|
| 2026.01.09 | ₩28,548 | ₩28,575 | ₩27,555 | ₩28,159 | -1.36% | 2.4만 |
|---|
| 2026.01.08 | ₩28,132 | ₩29,030 | ₩28,025 | ₩28,132 | 0.00% | 2.9만 |
|---|
| 2026.01.07 | ₩27,555 | ₩28,266 | ₩27,555 | ₩28,052 | +1.80% | 7.8천 |
|---|
| 2026.01.06 | ₩27,354 | ₩28,294 | ₩27,354 | ₩27,690 | +1.23% | 2.1만 |
|---|
| 2026.01.05 | ₩27,222 | ₩28,092 | ₩26,885 | ₩27,757 | +1.97% | 2.4만 |
|---|
| 2026.01.02 | ₩27,180 | ₩27,421 | ₩26,818 | ₩27,220 | +0.15% | 1.1만 |
|---|
| 2025.12.31 | ₩26,241 | ₩27,247 | ₩26,174 | ₩27,100 | +3.27% | 2.4만 |
|---|
| 2025.12.30 | ₩26,268 | ₩26,892 | ₩25,916 | ₩26,671 | +1.53% | 4.2만 |
|---|
| 2025.12.29 | ₩27,247 | ₩27,247 | ₩25,544 | ₩26,013 | -4.53% | 7.1만 |
|---|
| 2025.12.26 | ₩26,416 | ₩26,563 | ₩25,920 | ₩26,255 | -0.61% | 1.5만 |
|---|
| 2025.12.24 | ₩26,778 | ₩27,019 | ₩26,402 | ₩26,402 | -1.40% | 2.3만 |
|---|
| 2025.12.23 | ₩26,912 | ₩27,368 | ₩26,107 | ₩27,368 | +1.69% | 4.7만 |
|---|
| 2025.12.22 | ₩25,839 | ₩27,448 | ₩25,745 | ₩27,153 | +5.09% | 3.2만 |
|---|
| 2025.12.19 | ₩26,013 | ₩26,416 | ₩25,839 | ₩25,839 | -0.67% | 1.9만 |
|---|
| 2025.12.18 | ₩25,745 | ₩26,148 | ₩25,544 | ₩25,611 | -0.52% | 2.2만 |
|---|
| 2025.12.17 | ₩26,282 | ₩26,282 | ₩25,319 | ₩25,772 | -1.94% | 2만 |
|---|
| 2025.12.16 | ₩24,632 | ₩26,684 | ₩24,632 | ₩26,215 | +6.42% | 7.8만 |
|---|
| 2025.12.15 | ₩23,493 | ₩23,640 | ₩23,131 | ₩23,131 | -1.54% | 1.4만 |
|---|
| 2025.12.12 | ₩23,935 | ₩24,029 | ₩23,131 | ₩23,305 | -2.63% | 1.1만 |
|---|
| 2025.12.11 | ₩24,170 | ₩24,170 | ₩23,224 | ₩23,613 | -2.30% | 9.2천 |
|---|
| 2025.12.10 | ₩23,975 | ₩24,029 | ₩23,372 | ₩23,734 | -1.01% | 1.6만 |
|---|
| 2025.12.09 | ₩24,002 | ₩24,606 | ₩23,191 | ₩23,191 | -3.38% | 2.1만 |
|---|
| 2025.12.08 | ₩23,680 | ₩24,056 | ₩23,379 | ₩24,056 | +1.59% | 4천 |
|---|
| 2025.12.05 | ₩23,131 | ₩23,841 | ₩23,063 | ₩23,680 | +2.38% | 2.7만 |
|---|
| 2025.12.04 | ₩23,647 | ₩23,653 | ₩22,849 | ₩23,131 | -2.18% | 4.1만 |
|---|
| 2025.12.03 | ₩23,318 | ₩23,358 | ₩22,688 | ₩22,829 | -2.10% | 2만 |
|---|
| 2025.12.02 | ₩23,573 | ₩23,586 | ₩23,184 | ₩23,539 | -0.14% | 2.4만 |
|---|
| 2025.12.01 | ₩23,332 | ₩23,573 | ₩23,171 | ₩23,573 | +1.03% | 5.8천 |
|---|
| 2025.11.28 | ₩23,466 | ₩23,694 | ₩22,876 | ₩23,131 | -1.43% | 1.6만 |
|---|
| 2025.11.26 | ₩23,238 | ₩23,767 | ₩23,238 | ₩23,466 | +0.98% | 9.8천 |
|---|
| 2025.11.25 | ₩22,688 | ₩23,466 | ₩22,286 | ₩23,258 | +2.51% | 7.5천 |
|---|
| 2025.11.24 | ₩23,466 | ₩23,466 | ₩20,677 | ₩22,111 | -5.77% | 2.1만 |
|---|
| 2025.11.21 | ₩22,983 | ₩23,466 | ₩22,433 | ₩23,466 | +2.10% | 1.1만 |
|---|
| 2025.11.20 | ₩23,224 | ₩23,761 | ₩22,701 | ₩23,131 | -0.40% | 2만 |
|---|
| 2025.11.19 | ₩23,600 | ₩23,881 | ₩22,044 | ₩23,238 | -1.53% | 2.3만 |
|---|
| 2025.11.18 | ₩23,305 | ₩23,694 | ₩23,305 | ₩23,667 | +1.55% | 7.6천 |
|---|
| 2025.11.17 | ₩24,606 | ₩24,606 | ₩23,265 | ₩23,600 | -4.09% | 1.6만 |
|---|
| 2025.11.14 | ₩24,606 | ₩24,606 | ₩23,312 | ₩23,600 | -4.09% | 1만 |
|---|
| 2025.11.13 | ₩23,828 | ₩24,136 | ₩23,211 | ₩23,211 | -2.59% | 1.1만 |
|---|
| 2025.11.12 | ₩23,989 | ₩24,203 | ₩23,927 | ₩23,935 | -0.22% | 8.8천 |
|---|
| 2025.11.11 | ₩24,485 | ₩24,485 | ₩23,794 | ₩23,801 | -2.79% | 1.3만 |
|---|
| 2025.11.10 | ₩23,801 | ₩23,989 | ₩23,667 | ₩23,868 | +0.28% | 2만 |
|---|
| 2025.11.07 | ₩23,801 | ₩24,136 | ₩23,131 | ₩24,136 | +1.41% | 1.1만 |
|---|
| 2025.11.06 | ₩24,606 | ₩24,606 | ₩23,404 | ₩23,801 | -3.27% | 2.6만 |
|---|
| 2025.11.05 | ₩22,836 | ₩24,089 | ₩22,836 | ₩23,895 | +4.64% | 8천 |
|---|
| 2025.11.04 | ₩23,224 | ₩23,224 | ₩21,991 | ₩22,849 | -1.62% | 1.5만 |
|---|
| 2025.11.03 | ₩23,345 | ₩23,466 | ₩23,345 | ₩23,466 | +0.52% | 3.3천 |
|---|
| 2025.10.31 | ₩23,573 | ₩23,667 | ₩22,996 | ₩23,466 | -0.46% | 2만 |
|---|
| 2025.10.30 | ₩23,801 | ₩23,868 | ₩23,466 | ₩23,466 | -1.41% | 2.5만 |
|---|
| 2025.10.29 | ₩24,109 | ₩24,217 | ₩24,042 | ₩24,136 | +0.11% | 6.9천 |
|---|
| 2025.10.28 | ₩24,203 | ₩24,243 | ₩24,096 | ₩24,096 | -0.44% | 2.7천 |
|---|
| 2025.10.27 | ₩24,136 | ₩24,270 | ₩24,136 | ₩24,270 | +0.56% | 8.8천 |
|---|
| 2025.10.24 | ₩23,506 | ₩24,270 | ₩23,506 | ₩24,270 | +3.25% | 8.4천 |
|---|
| 2025.10.23 | ₩23,696 | ₩23,696 | ₩23,479 | ₩23,506 | -0.80% | 6.1천 |
|---|
| 2025.10.22 | ₩23,868 | ₩23,868 | ₩23,452 | ₩23,788 | -0.34% | 1.2만 |
|---|
| 2025.10.21 | ₩24,512 | ₩24,512 | ₩23,868 | ₩24,069 | -1.81% | 7천 |
|---|
| 2025.10.20 | ₩24,606 | ₩24,606 | ₩24,324 | ₩24,324 | -1.14% | 2만 |
|---|
| 2025.10.17 | ₩24,498 | ₩24,673 | ₩24,498 | ₩24,538 | +0.16% | 2.8천 |
|---|
| 2025.10.16 | ₩24,471 | ₩24,701 | ₩24,311 | ₩24,579 | +0.44% | 1.4만 |
|---|
| 2025.10.15 | ₩24,606 | ₩24,717 | ₩24,416 | ₩24,471 | -0.54% | 9.8천 |
|---|
| 2025.10.14 | ₩25,075 | ₩25,524 | ₩24,874 | ₩25,128 | +0.21% | 5천 |
|---|
| 2025.10.13 | ₩25,477 | ₩25,477 | ₩24,431 | ₩25,075 | -1.58% | 1.4만 |
|---|
| 2025.10.10 | ₩25,625 | ₩25,768 | ₩24,833 | ₩25,222 | -1.57% | 7.7천 |
|---|