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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,304 | ₩33,532 | ₩33,291 | ₩33,479 | +0.52% | 7.4만 |
| 2026.09.28–2026.10.02 | ₩33,243 | ₩33,304 | ₩33,076 | ₩33,304 | +0.19% | 13.4만 |
| 2026.09.21–2026.09.25 | ₩33,157 | ₩33,251 | ₩33,157 | ₩33,197 | +0.12% | 3.7만 |
| 2026.09.14–2026.09.18 | ₩33,291 | ₩33,304 | ₩33,170 | ₩33,197 | -0.28% | 7.3만 |
| 2026.09.08–2026.09.11 | ₩33,204 | ₩33,344 | ₩33,170 | ₩33,237 | +0.10% | 4.4만 |
| 2026.08.31–2026.09.04 | ₩33,095 | ₩33,318 | ₩33,090 | ₩33,228 | +0.40% | 3.1만 |
| 2026.08.24–2026.08.28 | ₩32,888 | ₩33,184 | ₩32,888 | ₩33,103 | +0.65% | 4.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,076 |
| ₩32,795 |
| ₩32,929 |
| -0.20% |
| 3만 |
| 2026.08.10–2026.08.14 | ₩32,808 | ₩33,075 | ₩32,795 | ₩33,063 | +0.78% | 4만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,862 | ₩33,086 | ₩32,660 | ₩32,795 | -0.20% | 3만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,795 | ₩33,143 | ₩32,459 | ₩33,143 | +1.06% | 5만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,774 | ₩33,184 | ₩32,459 | ₩32,727 | -0.14% | 4.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,862 | ₩33,016 | ₩32,526 | ₩32,660 | -0.61% | 3.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,620 | ₩32,843 | ₩32,540 | ₩32,748 | +0.39% | 1.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,727 | ₩32,902 | ₩32,352 | ₩32,768 | +0.12% | 9만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,875 | ₩32,929 | ₩32,526 | ₩32,593 | -0.86% | 7.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,245 | ₩32,949 | ₩32,245 | ₩32,949 | +2.18% | 5만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,895 | ₩32,895 | ₩32,419 | ₩32,580 | -0.96% | 5.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,996 | ₩33,197 | ₩32,707 | ₩32,929 | -0.20% | 16만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,727 | ₩33,104 | ₩32,593 | ₩33,063 | +1.02% | 6.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,459 | ₩32,862 | ₩32,392 | ₩32,593 | +0.41% | 4.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,312 | ₩32,714 | ₩32,218 | ₩32,701 | +1.20% | 9.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,237 | ₩32,486 | ₩31,936 | ₩32,191 | -0.14% | 16.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,520 | ₩32,352 | ₩31,520 | ₩32,057 | +1.70% | 32만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,520 | ₩32,017 | ₩31,185 | ₩31,842 | +1.02% | 9.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,722 | ₩31,848 | ₩31,306 | ₩31,386 | -1.06% | 7.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,876 | ₩32,124 | ₩30,876 | ₩31,789 | +2.95% | 14만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,037 | ₩31,239 | ₩30,394 | ₩30,944 | -0.30% | 16.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,964 | ₩31,105 | ₩29,683 | ₩30,876 | +3.04% | 19.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,179 | ₩30,447 | ₩29,710 | ₩29,844 | -1.11% | 10.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,964 | ₩30,548 | ₩29,160 | ₩30,045 | +0.27% | 15.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,219 | ₩30,984 | ₩29,844 | ₩30,152 | -0.22% | 37.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,622 | ₩30,863 | ₩30,072 | ₩30,380 | -0.79% | 10만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,716 | ₩30,984 | ₩30,112 | ₩30,783 | +0.22% | 5.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,783 | ₩30,984 | ₩30,461 | ₩30,555 | -0.74% | 3.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,646 | ₩31,185 | ₩30,206 | ₩30,434 | -0.69% | 11만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,984 | ₩31,252 | ₩29,575 | ₩30,769 | -0.69% | 17.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,495 | ₩31,722 | ₩29,173 | ₩30,991 | +5.07% | 14.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,167 | ₩30,836 | ₩27,792 | ₩29,602 | +5.10% | 24.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,230 | ₩29,039 | ₩26,893 | ₩28,167 | +3.44% | 10.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,255 | ₩27,429 | ₩25,552 | ₩27,228 | -0.10% | 14.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,847 | ₩27,456 | ₩25,753 | ₩26,262 | +1.61% | 11.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,499 | ₩26,692 | ₩23,137 | ₩25,847 | +9.99% | 15.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,687 | ₩24,613 | ₩23,137 | ₩23,312 | -1.59% | 6.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,338 | ₩23,848 | ₩22,695 | ₩23,687 | +1.49% | 11.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,473 | ₩23,774 | ₩20,683 | ₩23,137 | -1.43% | 5.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,613 | ₩24,613 | ₩22,051 | ₩23,473 | -4.63% | 7.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,808 | ₩24,613 | ₩23,218 | ₩23,607 | -0.85% | 6.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,352 | ₩24,613 | ₩21,997 | ₩24,143 | +3.39% | 6.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,143 | ₩24,277 | ₩23,003 | ₩23,473 | -2.78% | 6.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,613 | ₩24,613 | ₩23,459 | ₩24,277 | -1.36% | 5.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,485 | ₩25,531 | ₩24,318 | ₩24,546 | -3.68% | 4.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩25,632 | ₩25,776 | ₩24,841 | ₩25,230 | -1.57% | 7.7천 |
|---|