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 | ₩33,264 | ₩33,371 | ₩33,264 | ₩33,345 | +0.24% | 2.6천 |
| 2026.10.08 | ₩33,331 | ₩33,371 | ₩33,331 | ₩33,371 | +0.12% | 7천 |
| 2026.10.07 | ₩33,264 | ₩33,371 | ₩33,264 | ₩33,318 | +0.16% | 2.5만 |
| 2026.10.06 | ₩33,264 | ₩33,371 | ₩33,264 | ₩33,291 | +0.08% | 1.8만 |
| 2026.10.05 | ₩33,171 | ₩33,398 | ₩33,158 | ₩33,318 | +0.44% | 2.1만 |
| 2026.10.02 | ₩33,151 | ₩33,171 | ₩33,107 | ₩33,171 | +0.06% | 2.9만 |
| 2026.10.01 | ₩33,104 | ₩33,144 | ₩33,003 | ₩33,117 | +0.04% | 4.1만 |
| 2026.09.30 | ₩33,024 | ₩33,164 | ₩33,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,051 |
| +0.08% |
| 1.2만 |
| 2026.09.29 | ₩33,051 | ₩33,064 | ₩32,944 | ₩33,011 | -0.12% | 3.7만 |
|---|
| 2026.09.28 | ₩33,109 | ₩33,109 | ₩33,024 | ₩33,024 | -0.26% | 1.4만 |
|---|
| 2026.09.25 | ₩33,037 | ₩33,064 | ₩33,024 | ₩33,064 | +0.08% | 1.2만 |
|---|
| 2026.09.24 | ₩33,116 | ₩33,117 | ₩33,037 | ₩33,095 | -0.06% | 2.6천 |
|---|
| 2026.09.23 | ₩33,084 | ₩33,084 | ₩33,024 | ₩33,076 | -0.02% | 7.8천 |
|---|
| 2026.09.22 | ₩33,103 | ₩33,104 | ₩33,077 | ₩33,097 | -0.02% | 2.1천 |
|---|
| 2026.09.21 | ₩33,024 | ₩33,104 | ₩33,024 | ₩33,091 | +0.20% | 1.2만 |
|---|
| 2026.09.18 | ₩33,131 | ₩33,131 | ₩33,037 | ₩33,064 | -0.20% | 2만 |
|---|
| 2026.09.17 | ₩33,131 | ₩33,131 | ₩33,077 | ₩33,077 | -0.16% | 1.9만 |
|---|
| 2026.09.16 | ₩33,091 | ₩33,091 | ₩33,064 | ₩33,072 | -0.06% | 3.7천 |
|---|
| 2026.09.15 | ₩33,104 | ₩33,131 | ₩33,091 | ₩33,104 | 0.00% | 2.6만 |
|---|
| 2026.09.14 | ₩33,158 | ₩33,171 | ₩33,051 | ₩33,051 | -0.32% | 4.1천 |
|---|
| 2026.09.11 | ₩33,037 | ₩33,171 | ₩33,037 | ₩33,104 | +0.20% | 2.6만 |
|---|
| 2026.09.10 | ₩33,180 | ₩33,198 | ₩33,104 | ₩33,131 | -0.15% | 3.9천 |
|---|
| 2026.09.09 | ₩33,211 | ₩33,211 | ₩33,105 | ₩33,171 | -0.12% | 7.6천 |
|---|
| 2026.09.08 | ₩33,071 | ₩33,144 | ₩33,071 | ₩33,092 | +0.06% | 6천 |
|---|
| 2026.09.04 | ₩33,111 | ₩33,111 | ₩33,091 | ₩33,095 | -0.05% | 7천 |
|---|
| 2026.09.03 | ₩33,131 | ₩33,131 | ₩33,131 | ₩33,131 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩33,084 | ₩33,184 | ₩33,084 | ₩33,104 | +0.06% | 2.5천 |
|---|
| 2026.09.01 | ₩32,971 | ₩33,092 | ₩32,971 | ₩33,077 | +0.32% | 5.7천 |
|---|
| 2026.08.31 | ₩32,962 | ₩33,184 | ₩32,957 | ₩33,184 | +0.67% | 1.5만 |
|---|
| 2026.08.28 | ₩32,997 | ₩33,051 | ₩32,971 | ₩32,971 | -0.08% | 6.4천 |
|---|
| 2026.08.27 | ₩32,930 | ₩32,984 | ₩32,810 | ₩32,810 | -0.37% | 1.6만 |
|---|
| 2026.08.26 | ₩32,944 | ₩32,996 | ₩32,864 | ₩32,937 | -0.02% | 1.4만 |
|---|
| 2026.08.25 | ₩32,944 | ₩32,992 | ₩32,930 | ₩32,975 | +0.09% | 7.8천 |
|---|
| 2026.08.24 | ₩32,757 | ₩32,917 | ₩32,757 | ₩32,917 | +0.49% | 4천 |
|---|
| 2026.08.21 | ₩32,844 | ₩32,844 | ₩32,797 | ₩32,797 | -0.14% | 2.3천 |
|---|
| 2026.08.20 | ₩32,751 | ₩32,810 | ₩32,743 | ₩32,743 | -0.02% | 4.3천 |
|---|
| 2026.08.19 | ₩32,830 | ₩32,890 | ₩32,663 | ₩32,690 | -0.43% | 6.5천 |
|---|
| 2026.08.18 | ₩32,917 | ₩32,944 | ₩32,757 | ₩32,757 | -0.49% | 7.2천 |
|---|
| 2026.08.17 | ₩32,864 | ₩32,904 | ₩32,812 | ₩32,904 | +0.12% | 1만 |
|---|
| 2026.08.14 | ₩32,917 | ₩32,942 | ₩32,917 | ₩32,930 | +0.04% | 5.1천 |
|---|
| 2026.08.13 | ₩32,797 | ₩32,930 | ₩32,757 | ₩32,757 | -0.12% | 1.3만 |
|---|
| 2026.08.12 | ₩32,797 | ₩32,881 | ₩32,743 | ₩32,881 | +0.26% | 4.7천 |
|---|
| 2026.08.11 | ₩32,737 | ₩32,737 | ₩32,663 | ₩32,663 | -0.22% | 6.2천 |
|---|
| 2026.08.10 | ₩32,677 | ₩32,770 | ₩32,677 | ₩32,743 | +0.20% | 1.1만 |
|---|
| 2026.08.07 | ₩32,730 | ₩32,804 | ₩32,643 | ₩32,663 | -0.20% | 1만 |
|---|
| 2026.08.06 | ₩32,864 | ₩32,864 | ₩32,530 | ₩32,630 | -0.71% | 8.3천 |
|---|
| 2026.08.05 | ₩32,849 | ₩32,849 | ₩32,730 | ₩32,743 | -0.32% | 4.6천 |
|---|
| 2026.08.04 | ₩32,637 | ₩32,930 | ₩32,637 | ₩32,730 | +0.29% | 3.1천 |
|---|
| 2026.08.03 | ₩32,730 | ₩32,953 | ₩32,623 | ₩32,637 | -0.29% | 4.3천 |
|---|
| 2026.07.31 | ₩32,703 | ₩33,011 | ₩32,360 | ₩33,011 | +0.94% | 1.3만 |
|---|
| 2026.07.30 | ₩32,582 | ₩32,582 | ₩32,329 | ₩32,556 | -0.08% | 1.8만 |
|---|
| 2026.07.29 | ₩32,463 | ₩32,770 | ₩32,396 | ₩32,503 | +0.12% | 7.7천 |
|---|
| 2026.07.28 | ₩32,697 | ₩32,730 | ₩32,530 | ₩32,730 | +0.10% | 3.6천 |
|---|
| 2026.07.27 | ₩32,663 | ₩32,797 | ₩32,663 | ₩32,777 | +0.35% | 7.2천 |
|---|
| 2026.07.24 | ₩32,637 | ₩32,810 | ₩32,449 | ₩32,596 | -0.12% | 1.6만 |
|---|
| 2026.07.23 | ₩32,596 | ₩32,722 | ₩32,596 | ₩32,637 | +0.12% | 6.2천 |
|---|
| 2026.07.22 | ₩32,630 | ₩32,658 | ₩32,530 | ₩32,658 | +0.09% | 2천 |
|---|
| 2026.07.21 | ₩33,051 | ₩33,051 | ₩32,329 | ₩32,837 | -0.65% | 2.1만 |
|---|
| 2026.07.20 | ₩32,643 | ₩32,730 | ₩32,643 | ₩32,730 | +0.27% | 2.4천 |
|---|
| 2026.07.17 | ₩32,490 | ₩32,596 | ₩32,490 | ₩32,530 | +0.12% | 2.6천 |
|---|
| 2026.07.16 | ₩32,717 | ₩32,730 | ₩32,396 | ₩32,570 | -0.45% | 7.5천 |
|---|
| 2026.07.15 | ₩32,596 | ₩32,663 | ₩32,547 | ₩32,547 | -0.15% | 8.7천 |
|---|
| 2026.07.14 | ₩32,810 | ₩32,848 | ₩32,730 | ₩32,770 | -0.12% | 7.3천 |
|---|
| 2026.07.13 | ₩32,730 | ₩32,884 | ₩32,730 | ₩32,806 | +0.23% | 4.6천 |
|---|
| 2026.07.10 | ₩32,596 | ₩32,703 | ₩32,516 | ₩32,616 | +0.06% | 4.4천 |
|---|
| 2026.07.09 | ₩32,411 | ₩32,530 | ₩32,409 | ₩32,530 | +0.37% | 2.2천 |
|---|
| 2026.07.08 | ₩32,554 | ₩32,583 | ₩32,530 | ₩32,583 | +0.09% | 2.6천 |
|---|
| 2026.07.07 | ₩32,610 | ₩32,711 | ₩32,443 | ₩32,490 | -0.37% | 6.5천 |
|---|
| 2026.07.06 | ₩32,490 | ₩32,670 | ₩32,490 | ₩32,610 | +0.37% | 1천 |
|---|
| 2026.07.02 | ₩32,463 | ₩32,770 | ₩32,463 | ₩32,637 | +0.53% | 3.3천 |
|---|
| 2026.07.01 | ₩32,610 | ₩32,663 | ₩32,423 | ₩32,637 | +0.08% | 6.4천 |
|---|
| 2026.06.30 | ₩32,396 | ₩32,706 | ₩32,222 | ₩32,423 | +0.08% | 6.3만 |
|---|
| 2026.06.29 | ₩32,596 | ₩32,703 | ₩32,423 | ₩32,583 | -0.04% | 1.8만 |
|---|
| 2026.06.26 | ₩32,463 | ₩32,703 | ₩32,396 | ₩32,463 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩32,409 | ₩32,690 | ₩32,409 | ₩32,530 | +0.37% | 1.9만 |
|---|
| 2026.06.24 | ₩32,750 | ₩32,750 | ₩32,590 | ₩32,590 | -0.49% | 1.9만 |
|---|
| 2026.06.23 | ₩32,543 | ₩32,797 | ₩32,490 | ₩32,717 | +0.53% | 1.1만 |
|---|
| 2026.06.22 | ₩32,743 | ₩32,757 | ₩32,409 | ₩32,663 | -0.24% | 1.4만 |
|---|
| 2026.06.18 | ₩32,603 | ₩32,817 | ₩32,590 | ₩32,817 | +0.66% | 8.9천 |
|---|
| 2026.06.17 | ₩32,596 | ₩32,717 | ₩32,596 | ₩32,610 | +0.04% | 2만 |
|---|
| 2026.06.16 | ₩32,463 | ₩32,655 | ₩32,463 | ₩32,655 | +0.59% | 1.8만 |
|---|
| 2026.06.15 | ₩32,116 | ₩32,550 | ₩32,116 | ₩32,523 | +1.27% | 3.3천 |
|---|
| 2026.06.12 | ₩32,516 | ₩32,523 | ₩32,289 | ₩32,449 | -0.21% | 8.5천 |
|---|
| 2026.06.11 | ₩32,583 | ₩32,717 | ₩32,423 | ₩32,476 | -0.33% | 1.7만 |
|---|
| 2026.06.10 | ₩32,530 | ₩32,665 | ₩32,396 | ₩32,423 | -0.33% | 3천 |
|---|
| 2026.06.09 | ₩32,596 | ₩32,650 | ₩32,329 | ₩32,449 | -0.45% | 2.2만 |
|---|
| 2026.06.08 | ₩32,763 | ₩32,763 | ₩32,663 | ₩32,663 | -0.31% | 4천 |
|---|
| 2026.06.05 | ₩32,730 | ₩32,930 | ₩32,730 | ₩32,797 | +0.20% | 1.3만 |
|---|
| 2026.06.04 | ₩32,797 | ₩32,930 | ₩32,576 | ₩32,830 | +0.10% | 7.9천 |
|---|
| 2026.06.03 | ₩32,864 | ₩33,064 | ₩32,797 | ₩32,797 | -0.20% | 6.7만 |
|---|
| 2026.06.02 | ₩32,864 | ₩32,930 | ₩32,864 | ₩32,890 | +0.08% | 2.7만 |
|---|
| 2026.06.01 | ₩32,864 | ₩33,037 | ₩32,864 | ₩32,897 | +0.10% | 4.6만 |
|---|
| 2026.05.29 | ₩32,730 | ₩32,972 | ₩32,710 | ₩32,930 | +0.61% | 2.1만 |
|---|
| 2026.05.28 | ₩32,476 | ₩32,730 | ₩32,476 | ₩32,717 | +0.74% | 1.8만 |
|---|
| 2026.05.27 | ₩32,530 | ₩32,568 | ₩32,463 | ₩32,530 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩32,596 | ₩32,730 | ₩32,556 | ₩32,663 | +0.20% | 1.9만 |
|---|
| 2026.05.22 | ₩32,423 | ₩32,463 | ₩32,423 | ₩32,463 | +0.12% | 1.9천 |
|---|
| 2026.05.21 | ₩32,423 | ₩32,423 | ₩32,329 | ₩32,409 | -0.04% | 7.3천 |
|---|
| 2026.05.20 | ₩32,535 | ₩32,618 | ₩32,262 | ₩32,396 | -0.43% | 9.3천 |
|---|
| 2026.05.19 | ₩32,657 | ₩32,657 | ₩32,389 | ₩32,449 | -0.63% | 9.6천 |
|---|
| 2026.05.18 | ₩32,329 | ₩32,730 | ₩32,262 | ₩32,703 | +1.16% | 1.7만 |
|---|
| 2026.05.15 | ₩32,236 | ₩32,583 | ₩32,236 | ₩32,570 | +1.04% | 5.7천 |
|---|
| 2026.05.14 | ₩32,583 | ₩32,583 | ₩32,463 | ₩32,570 | -0.04% | 1.1만 |
|---|
| 2026.05.13 | ₩32,449 | ₩32,583 | ₩32,396 | ₩32,463 | +0.04% | 3.4만 |
|---|
| 2026.05.12 | ₩32,329 | ₩32,463 | ₩32,329 | ₩32,463 | +0.41% | 3.1만 |
|---|
| 2026.05.11 | ₩32,182 | ₩32,329 | ₩32,089 | ₩32,329 | +0.46% | 1.7만 |
|---|
| 2026.05.08 | ₩32,022 | ₩32,116 | ₩31,995 | ₩32,062 | +0.13% | 5.4만 |
|---|
| 2026.05.07 | ₩32,184 | ₩32,184 | ₩31,808 | ₩31,995 | -0.59% | 2.6만 |
|---|
| 2026.05.06 | ₩32,142 | ₩32,142 | ₩31,835 | ₩31,935 | -0.64% | 2.8만 |
|---|
| 2026.05.05 | ₩31,942 | ₩32,062 | ₩31,875 | ₩31,942 | 0.00% | 2.3만 |
|---|
| 2026.05.04 | ₩32,108 | ₩32,356 | ₩31,862 | ₩31,969 | -0.43% | 3.2만 |
|---|
| 2026.05.01 | ₩32,022 | ₩32,129 | ₩31,928 | ₩31,928 | -0.29% | 1.5만 |
|---|
| 2026.04.30 | ₩32,062 | ₩32,222 | ₩32,009 | ₩32,009 | -0.17% | 3.1만 |
|---|
| 2026.04.29 | ₩31,995 | ₩32,149 | ₩31,755 | ₩32,062 | +0.21% | 7.6만 |
|---|
| 2026.04.28 | ₩31,795 | ₩32,062 | ₩31,688 | ₩31,728 | -0.21% | 10.9만 |
|---|
| 2026.04.27 | ₩31,394 | ₩31,795 | ₩31,394 | ₩31,661 | +0.85% | 9만 |
|---|
| 2026.04.24 | ₩31,367 | ₩31,888 | ₩31,367 | ₩31,715 | +1.11% | 4.7만 |
|---|
| 2026.04.23 | ₩31,314 | ₩31,367 | ₩31,127 | ₩31,367 | +0.17% | 1.4만 |
|---|
| 2026.04.22 | ₩31,274 | ₩31,394 | ₩31,274 | ₩31,327 | +0.17% | 1.4만 |
|---|
| 2026.04.21 | ₩31,261 | ₩31,261 | ₩31,060 | ₩31,194 | -0.21% | 1.5만 |
|---|
| 2026.04.20 | ₩31,394 | ₩31,528 | ₩31,261 | ₩31,327 | -0.21% | 9.6천 |
|---|
| 2026.04.17 | ₩31,261 | ₩31,510 | ₩31,261 | ₩31,261 | 0.00% | 2만 |
|---|
| 2026.04.16 | ₩31,261 | ₩31,381 | ₩31,222 | ₩31,381 | +0.38% | 6.7천 |
|---|
| 2026.04.15 | ₩31,180 | ₩31,394 | ₩31,180 | ₩31,341 | +0.51% | 7.2천 |
|---|
| 2026.04.14 | ₩31,461 | ₩31,688 | ₩31,321 | ₩31,461 | 0.00% | 2만 |
|---|
| 2026.04.13 | ₩31,595 | ₩31,720 | ₩31,261 | ₩31,341 | -0.80% | 2.5만 |
|---|
| 2026.04.10 | ₩31,795 | ₩31,795 | ₩31,661 | ₩31,661 | -0.42% | 1.4만 |
|---|
| 2026.04.09 | ₩31,220 | ₩31,862 | ₩31,220 | ₩31,648 | +1.37% | 3만 |
|---|
| 2026.04.08 | ₩30,993 | ₩31,995 | ₩30,993 | ₩31,421 | +1.38% | 2만 |
|---|
| 2026.04.07 | ₩30,893 | ₩30,980 | ₩30,886 | ₩30,953 | +0.19% | 2.4만 |
|---|
| 2026.04.06 | ₩30,753 | ₩30,993 | ₩30,753 | ₩30,913 | +0.52% | 5.2만 |
|---|
| 2026.04.02 | ₩30,659 | ₩30,860 | ₩30,492 | ₩30,820 | +0.52% | 3.3만 |
|---|
| 2026.04.01 | ₩30,726 | ₩31,114 | ₩30,726 | ₩30,846 | +0.39% | 3.2만 |
|---|
| 2026.03.31 | ₩30,659 | ₩31,114 | ₩30,272 | ₩30,272 | -1.26% | 9.4만 |
|---|
| 2026.03.30 | ₩30,913 | ₩30,913 | ₩30,364 | ₩30,619 | -0.95% | 9.7천 |
|---|
| 2026.03.27 | ₩30,539 | ₩30,980 | ₩30,439 | ₩30,753 | +0.70% | 1.2만 |
|---|
| 2026.03.26 | ₩30,733 | ₩30,733 | ₩30,468 | ₩30,633 | -0.33% | 1.3만 |
|---|
| 2026.03.25 | ₩30,459 | ₩30,659 | ₩30,152 | ₩30,419 | -0.13% | 7.8만 |
|---|
| 2026.03.24 | ₩30,018 | ₩30,058 | ₩29,564 | ₩30,031 | +0.04% | 4.3만 |
|---|
| 2026.03.23 | ₩29,844 | ₩30,058 | ₩29,791 | ₩29,991 | +0.49% | 4.7만 |
|---|
| 2026.03.20 | ₩29,858 | ₩30,259 | ₩29,724 | ₩29,724 | -0.45% | 4.2만 |
|---|
| 2026.03.19 | ₩29,791 | ₩30,299 | ₩29,724 | ₩30,045 | +0.85% | 2.8만 |
|---|
| 2026.03.18 | ₩30,325 | ₩30,325 | ₩29,911 | ₩30,058 | -0.88% | 1.2만 |
|---|
| 2026.03.17 | ₩29,991 | ₩30,325 | ₩29,991 | ₩30,325 | +1.11% | 1.4만 |
|---|
| 2026.03.16 | ₩30,058 | ₩30,058 | ₩29,591 | ₩29,965 | -0.31% | 9.9천 |
|---|
| 2026.03.13 | ₩30,365 | ₩30,406 | ₩29,524 | ₩29,925 | -1.45% | 11.3만 |
|---|
| 2026.03.12 | ₩30,312 | ₩30,392 | ₩29,043 | ₩29,851 | -1.52% | 1.8만 |
|---|
| 2026.03.11 | ₩30,426 | ₩30,426 | ₩30,058 | ₩30,325 | -0.33% | 4.7천 |
|---|
| 2026.03.10 | ₩29,971 | ₩30,392 | ₩29,965 | ₩30,125 | +0.51% | 1.3만 |
|---|
| 2026.03.09 | ₩29,844 | ₩30,192 | ₩29,778 | ₩29,991 | +0.49% | 3.2천 |
|---|
| 2026.03.06 | ₩30,446 | ₩30,446 | ₩29,724 | ₩30,031 | -1.36% | 29.2만 |
|---|
| 2026.03.05 | ₩30,699 | ₩30,699 | ₩30,299 | ₩30,352 | -1.13% | 5.7만 |
|---|
| 2026.03.04 | ₩30,459 | ₩30,606 | ₩30,459 | ₩30,499 | +0.13% | 6.2천 |
|---|
| 2026.03.03 | ₩30,593 | ₩30,860 | ₩30,125 | ₩30,432 | -0.52% | 7.5천 |
|---|
| 2026.03.02 | ₩30,098 | ₩30,699 | ₩30,098 | ₩30,593 | +1.64% | 9.1천 |
|---|
| 2026.02.27 | ₩30,192 | ₩30,392 | ₩30,192 | ₩30,259 | +0.22% | 6.9만 |
|---|
| 2026.02.26 | ₩30,125 | ₩30,125 | ₩30,058 | ₩30,072 | -0.18% | 7.3천 |
|---|
| 2026.02.25 | ₩30,472 | ₩30,486 | ₩30,031 | ₩30,031 | -1.45% | 5.2천 |
|---|
| 2026.02.24 | ₩30,379 | ₩30,392 | ₩30,259 | ₩30,365 | -0.04% | 6.8천 |
|---|
| 2026.02.23 | ₩30,499 | ₩30,740 | ₩29,951 | ₩30,259 | -0.79% | 1.2만 |
|---|
| 2026.02.20 | ₩30,740 | ₩30,740 | ₩30,552 | ₩30,659 | -0.26% | 1.3만 |
|---|
| 2026.02.19 | ₩30,659 | ₩30,860 | ₩30,432 | ₩30,726 | +0.22% | 1.8만 |
|---|
| 2026.02.18 | ₩30,392 | ₩30,860 | ₩30,192 | ₩30,659 | +0.88% | 1.2만 |
|---|
| 2026.02.17 | ₩30,593 | ₩30,593 | ₩29,991 | ₩30,379 | -0.70% | 9.3천 |
|---|
| 2026.02.13 | ₩30,459 | ₩30,860 | ₩30,339 | ₩30,432 | -0.09% | 5.1천 |
|---|
| 2026.02.12 | ₩30,459 | ₩30,726 | ₩30,459 | ₩30,472 | +0.04% | 2.3천 |
|---|
| 2026.02.11 | ₩30,339 | ₩30,713 | ₩30,339 | ₩30,486 | +0.48% | 3.6천 |
|---|
| 2026.02.10 | ₩30,659 | ₩30,659 | ₩30,352 | ₩30,566 | -0.31% | 3.8천 |
|---|
| 2026.02.09 | ₩30,659 | ₩30,659 | ₩30,339 | ₩30,659 | 0.00% | 2.2만 |
|---|
| 2026.02.06 | ₩30,085 | ₩30,459 | ₩30,085 | ₩30,312 | +0.75% | 4.3천 |
|---|
| 2026.02.05 | ₩30,726 | ₩30,726 | ₩30,245 | ₩30,299 | -1.39% | 1.3만 |
|---|
| 2026.02.04 | ₩30,860 | ₩30,860 | ₩30,486 | ₩30,526 | -1.08% | 2.2만 |
|---|
| 2026.02.03 | ₩30,860 | ₩30,993 | ₩30,793 | ₩30,933 | +0.24% | 4.2만 |
|---|
| 2026.02.02 | ₩30,523 | ₩31,060 | ₩30,523 | ₩30,993 | +1.54% | 2.8만 |
|---|
| 2026.01.30 | ₩30,392 | ₩30,873 | ₩30,198 | ₩30,646 | +0.84% | 2.9만 |
|---|
| 2026.01.29 | ₩30,352 | ₩30,726 | ₩29,457 | ₩29,925 | -1.41% | 3.8만 |
|---|
| 2026.01.28 | ₩30,125 | ₩30,205 | ₩29,873 | ₩30,058 | -0.22% | 3.2만 |
|---|
| 2026.01.27 | ₩30,486 | ₩30,499 | ₩30,085 | ₩30,392 | -0.31% | 3.9만 |
|---|
| 2026.01.26 | ₩30,860 | ₩31,127 | ₩30,419 | ₩30,486 | -1.21% | 3.3만 |
|---|
| 2026.01.23 | ₩31,080 | ₩31,394 | ₩30,753 | ₩30,866 | -0.69% | 1.4만 |
|---|
| 2026.01.22 | ₩30,325 | ₩31,595 | ₩30,325 | ₩31,434 | +3.66% | 5.7만 |
|---|
| 2026.01.21 | ₩29,791 | ₩30,392 | ₩29,724 | ₩30,392 | +2.02% | 2.2만 |
|---|
| 2026.01.20 | ₩29,377 | ₩29,784 | ₩29,056 | ₩29,591 | +0.73% | 5.4만 |
|---|
| 2026.01.16 | ₩29,738 | ₩30,112 | ₩29,083 | ₩29,484 | -0.85% | 7만 |
|---|
| 2026.01.15 | ₩29,925 | ₩30,713 | ₩28,856 | ₩30,058 | +0.45% | 7.8만 |
|---|
| 2026.01.14 | ₩29,056 | ₩29,262 | ₩28,989 | ₩29,150 | +0.32% | 7.9천 |
|---|
| 2026.01.13 | ₩28,917 | ₩29,490 | ₩28,917 | ₩28,989 | +0.25% | 4.7만 |
|---|
| 2026.01.12 | ₩28,054 | ₩28,802 | ₩27,680 | ₩28,802 | +2.67% | 4.8만 |
|---|
| 2026.01.09 | ₩28,442 | ₩28,468 | ₩27,453 | ₩28,054 | -1.36% | 2.4만 |
|---|
| 2026.01.08 | ₩28,028 | ₩28,923 | ₩27,921 | ₩28,028 | 0.00% | 2.9만 |
|---|
| 2026.01.07 | ₩27,453 | ₩28,161 | ₩27,453 | ₩27,947 | +1.80% | 7.8천 |
|---|
| 2026.01.06 | ₩27,253 | ₩28,189 | ₩27,253 | ₩27,587 | +1.23% | 2.1만 |
|---|
| 2026.01.05 | ₩27,121 | ₩27,988 | ₩26,785 | ₩27,654 | +1.97% | 2.4만 |
|---|
| 2026.01.02 | ₩27,079 | ₩27,320 | ₩26,718 | ₩27,119 | +0.15% | 1.1만 |
|---|
| 2025.12.31 | ₩26,144 | ₩27,146 | ₩26,077 | ₩26,999 | +3.27% | 2.4만 |
|---|
| 2025.12.30 | ₩26,171 | ₩26,792 | ₩25,819 | ₩26,571 | +1.53% | 4.2만 |
|---|
| 2025.12.29 | ₩27,146 | ₩27,146 | ₩25,449 | ₩25,917 | -4.53% | 7.1만 |
|---|
| 2025.12.26 | ₩26,318 | ₩26,465 | ₩25,823 | ₩26,157 | -0.61% | 1.5만 |
|---|
| 2025.12.24 | ₩26,678 | ₩26,919 | ₩26,304 | ₩26,304 | -1.40% | 2.3만 |
|---|
| 2025.12.23 | ₩26,812 | ₩27,266 | ₩26,010 | ₩27,266 | +1.69% | 4.7만 |
|---|
| 2025.12.22 | ₩25,743 | ₩27,346 | ₩25,650 | ₩27,052 | +5.09% | 3.2만 |
|---|
| 2025.12.19 | ₩25,917 | ₩26,318 | ₩25,743 | ₩25,743 | -0.67% | 1.9만 |
|---|
| 2025.12.18 | ₩25,650 | ₩26,050 | ₩25,449 | ₩25,516 | -0.52% | 2.2만 |
|---|
| 2025.12.17 | ₩26,184 | ₩26,184 | ₩25,225 | ₩25,676 | -1.94% | 2만 |
|---|
| 2025.12.16 | ₩24,541 | ₩26,585 | ₩24,541 | ₩26,117 | +6.42% | 7.8만 |
|---|
| 2025.12.15 | ₩23,405 | ₩23,552 | ₩23,045 | ₩23,045 | -1.54% | 1.4만 |
|---|
| 2025.12.12 | ₩23,846 | ₩23,940 | ₩23,045 | ₩23,218 | -2.63% | 1.1만 |
|---|
| 2025.12.11 | ₩24,080 | ₩24,080 | ₩23,138 | ₩23,526 | -2.30% | 9.2천 |
|---|
| 2025.12.10 | ₩23,886 | ₩23,940 | ₩23,285 | ₩23,646 | -1.01% | 1.6만 |
|---|
| 2025.12.09 | ₩23,913 | ₩24,514 | ₩23,105 | ₩23,105 | -3.38% | 2.1만 |
|---|
| 2025.12.08 | ₩23,592 | ₩23,966 | ₩23,292 | ₩23,966 | +1.59% | 4천 |
|---|
| 2025.12.05 | ₩23,045 | ₩23,753 | ₩22,978 | ₩23,592 | +2.38% | 2.7만 |
|---|
| 2025.12.04 | ₩23,559 | ₩23,566 | ₩22,764 | ₩23,045 | -2.18% | 4.1만 |
|---|
| 2025.12.03 | ₩23,232 | ₩23,272 | ₩22,604 | ₩22,744 | -2.10% | 2만 |
|---|
| 2025.12.02 | ₩23,485 | ₩23,499 | ₩23,098 | ₩23,452 | -0.14% | 2.4만 |
|---|
| 2025.12.01 | ₩23,245 | ₩23,485 | ₩23,085 | ₩23,485 | +1.03% | 5.8천 |
|---|
| 2025.11.28 | ₩23,379 | ₩23,606 | ₩22,791 | ₩23,045 | -1.43% | 1.6만 |
|---|
| 2025.11.26 | ₩23,151 | ₩23,679 | ₩23,151 | ₩23,379 | +0.98% | 9.8천 |
|---|
| 2025.11.25 | ₩22,604 | ₩23,379 | ₩22,203 | ₩23,172 | +2.51% | 7.5천 |
|---|
| 2025.11.24 | ₩23,379 | ₩23,379 | ₩20,600 | ₩22,029 | -5.77% | 2.1만 |
|---|
| 2025.11.21 | ₩22,898 | ₩23,379 | ₩22,350 | ₩23,379 | +2.10% | 1.1만 |
|---|
| 2025.11.20 | ₩23,138 | ₩23,673 | ₩22,617 | ₩23,045 | -0.40% | 2만 |
|---|
| 2025.11.19 | ₩23,512 | ₩23,793 | ₩21,963 | ₩23,151 | -1.53% | 2.3만 |
|---|
| 2025.11.18 | ₩23,218 | ₩23,606 | ₩23,218 | ₩23,579 | +1.55% | 7.6천 |
|---|
| 2025.11.17 | ₩24,514 | ₩24,514 | ₩23,178 | ₩23,512 | -4.09% | 1.6만 |
|---|
| 2025.11.14 | ₩24,514 | ₩24,514 | ₩23,225 | ₩23,512 | -4.09% | 1만 |
|---|
| 2025.11.13 | ₩23,739 | ₩24,047 | ₩23,125 | ₩23,125 | -2.59% | 1.1만 |
|---|
| 2025.11.12 | ₩23,900 | ₩24,113 | ₩23,838 | ₩23,846 | -0.22% | 8.8천 |
|---|
| 2025.11.11 | ₩24,394 | ₩24,394 | ₩23,706 | ₩23,713 | -2.79% | 1.3만 |
|---|
| 2025.11.10 | ₩23,713 | ₩23,900 | ₩23,579 | ₩23,779 | +0.28% | 2만 |
|---|
| 2025.11.07 | ₩23,713 | ₩24,047 | ₩23,045 | ₩24,047 | +1.41% | 1.1만 |
|---|
| 2025.11.06 | ₩24,514 | ₩24,514 | ₩23,317 | ₩23,713 | -3.27% | 2.6만 |
|---|
| 2025.11.05 | ₩22,751 | ₩24,000 | ₩22,751 | ₩23,806 | +4.64% | 8천 |
|---|
| 2025.11.04 | ₩23,138 | ₩23,138 | ₩21,909 | ₩22,764 | -1.62% | 1.5만 |
|---|
| 2025.11.03 | ₩23,258 | ₩23,379 | ₩23,258 | ₩23,379 | +0.52% | 3.3천 |
|---|
| 2025.10.31 | ₩23,485 | ₩23,579 | ₩22,911 | ₩23,379 | -0.46% | 2만 |
|---|
| 2025.10.30 | ₩23,713 | ₩23,779 | ₩23,379 | ₩23,379 | -1.41% | 2.5만 |
|---|
| 2025.10.29 | ₩24,020 | ₩24,127 | ₩23,953 | ₩24,047 | +0.11% | 6.9천 |
|---|
| 2025.10.28 | ₩24,113 | ₩24,153 | ₩24,006 | ₩24,006 | -0.44% | 2.7천 |
|---|
| 2025.10.27 | ₩24,047 | ₩24,180 | ₩24,047 | ₩24,180 | +0.56% | 8.8천 |
|---|
| 2025.10.24 | ₩23,419 | ₩24,180 | ₩23,419 | ₩24,180 | +3.25% | 8.4천 |
|---|
| 2025.10.23 | ₩23,608 | ₩23,608 | ₩23,392 | ₩23,419 | -0.80% | 6.1천 |
|---|
| 2025.10.22 | ₩23,779 | ₩23,779 | ₩23,365 | ₩23,699 | -0.34% | 1.2만 |
|---|
| 2025.10.21 | ₩24,421 | ₩24,421 | ₩23,779 | ₩23,980 | -1.81% | 7천 |
|---|
| 2025.10.20 | ₩24,514 | ₩24,514 | ₩24,234 | ₩24,234 | -1.14% | 2만 |
|---|
| 2025.10.17 | ₩24,407 | ₩24,581 | ₩24,407 | ₩24,447 | +0.16% | 2.8천 |
|---|
| 2025.10.16 | ₩24,381 | ₩24,609 | ₩24,220 | ₩24,487 | +0.44% | 1.4만 |
|---|
| 2025.10.15 | ₩24,514 | ₩24,625 | ₩24,326 | ₩24,381 | -0.54% | 9.8천 |
|---|
| 2025.10.14 | ₩24,982 | ₩25,429 | ₩24,781 | ₩25,035 | +0.21% | 5천 |
|---|
| 2025.10.13 | ₩25,382 | ₩25,382 | ₩24,340 | ₩24,982 | -1.58% | 1.4만 |
|---|
| 2025.10.10 | ₩25,529 | ₩25,672 | ₩24,741 | ₩25,129 | -1.57% | 7.7천 |
|---|