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 | ₩33,401 | ₩33,509 | ₩33,401 | ₩33,482 | +0.24% | 2.6천 |
| 2026.10.08 | ₩33,468 | ₩33,509 | ₩33,468 | ₩33,509 | +0.12% | 7천 |
| 2026.10.07 | ₩33,401 | ₩33,509 | ₩33,401 | ₩33,455 | +0.16% | 2.5만 |
| 2026.10.06 | ₩33,401 | ₩33,509 | ₩33,401 | ₩33,428 | +0.08% | 1.8만 |
| 2026.10.05 | ₩33,307 | ₩33,536 | ₩33,294 | ₩33,455 | +0.44% | 2.1만 |
| 2026.10.02 | ₩33,287 | ₩33,307 | ₩33,243 | ₩33,307 | +0.06% | 2.9만 |
| 2026.10.01 | ₩33,240 | ₩33,281 | ₩33,138 | ₩33,254 | +0.04% | 4.1만 |
| 2026.09.30 | ₩33,160 | ₩33,301 | ₩33,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,187 |
| +0.08% |
| 1.2만 |
| 2026.09.29 | ₩33,187 | ₩33,200 | ₩33,079 | ₩33,146 | -0.12% | 3.7만 |
|---|
| 2026.09.28 | ₩33,246 | ₩33,246 | ₩33,160 | ₩33,160 | -0.26% | 1.4만 |
|---|
| 2026.09.25 | ₩33,173 | ₩33,200 | ₩33,160 | ₩33,200 | +0.08% | 1.2만 |
|---|
| 2026.09.24 | ₩33,252 | ₩33,254 | ₩33,173 | ₩33,231 | -0.06% | 2.6천 |
|---|
| 2026.09.23 | ₩33,220 | ₩33,220 | ₩33,160 | ₩33,212 | -0.02% | 7.8천 |
|---|
| 2026.09.22 | ₩33,239 | ₩33,240 | ₩33,214 | ₩33,234 | -0.02% | 2.1천 |
|---|
| 2026.09.21 | ₩33,160 | ₩33,240 | ₩33,160 | ₩33,227 | +0.20% | 1.2만 |
|---|
| 2026.09.18 | ₩33,267 | ₩33,267 | ₩33,173 | ₩33,200 | -0.20% | 2만 |
|---|
| 2026.09.17 | ₩33,267 | ₩33,267 | ₩33,214 | ₩33,214 | -0.16% | 1.9만 |
|---|
| 2026.09.16 | ₩33,227 | ₩33,227 | ₩33,200 | ₩33,208 | -0.06% | 3.7천 |
|---|
| 2026.09.15 | ₩33,240 | ₩33,267 | ₩33,227 | ₩33,240 | 0.00% | 2.6만 |
|---|
| 2026.09.14 | ₩33,294 | ₩33,307 | ₩33,187 | ₩33,187 | -0.32% | 4.1천 |
|---|
| 2026.09.11 | ₩33,173 | ₩33,307 | ₩33,173 | ₩33,240 | +0.20% | 2.6만 |
|---|
| 2026.09.10 | ₩33,317 | ₩33,334 | ₩33,240 | ₩33,267 | -0.15% | 3.9천 |
|---|
| 2026.09.09 | ₩33,348 | ₩33,348 | ₩33,242 | ₩33,307 | -0.12% | 7.6천 |
|---|
| 2026.09.08 | ₩33,207 | ₩33,281 | ₩33,207 | ₩33,228 | +0.06% | 6천 |
|---|
| 2026.09.04 | ₩33,247 | ₩33,247 | ₩33,227 | ₩33,231 | -0.05% | 7천 |
|---|
| 2026.09.03 | ₩33,267 | ₩33,267 | ₩33,267 | ₩33,267 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩33,220 | ₩33,321 | ₩33,220 | ₩33,240 | +0.06% | 2.5천 |
|---|
| 2026.09.01 | ₩33,106 | ₩33,228 | ₩33,106 | ₩33,214 | +0.32% | 5.7천 |
|---|
| 2026.08.31 | ₩33,098 | ₩33,321 | ₩33,093 | ₩33,321 | +0.67% | 1.5만 |
|---|
| 2026.08.28 | ₩33,133 | ₩33,187 | ₩33,106 | ₩33,106 | -0.08% | 6.4천 |
|---|
| 2026.08.27 | ₩33,066 | ₩33,120 | ₩32,945 | ₩32,945 | -0.37% | 1.6만 |
|---|
| 2026.08.26 | ₩33,079 | ₩33,132 | ₩32,999 | ₩33,073 | -0.02% | 1.4만 |
|---|
| 2026.08.25 | ₩33,079 | ₩33,128 | ₩33,066 | ₩33,110 | +0.09% | 7.8천 |
|---|
| 2026.08.24 | ₩32,892 | ₩33,053 | ₩32,892 | ₩33,053 | +0.49% | 4천 |
|---|
| 2026.08.21 | ₩32,979 | ₩32,979 | ₩32,932 | ₩32,932 | -0.14% | 2.3천 |
|---|
| 2026.08.20 | ₩32,886 | ₩32,945 | ₩32,878 | ₩32,878 | -0.02% | 4.3천 |
|---|
| 2026.08.19 | ₩32,965 | ₩33,026 | ₩32,798 | ₩32,825 | -0.43% | 6.5천 |
|---|
| 2026.08.18 | ₩33,053 | ₩33,079 | ₩32,892 | ₩32,892 | -0.49% | 7.2천 |
|---|
| 2026.08.17 | ₩32,999 | ₩33,039 | ₩32,947 | ₩33,039 | +0.12% | 1만 |
|---|
| 2026.08.14 | ₩33,053 | ₩33,078 | ₩33,053 | ₩33,066 | +0.04% | 5.1천 |
|---|
| 2026.08.13 | ₩32,932 | ₩33,066 | ₩32,892 | ₩32,892 | -0.12% | 1.3만 |
|---|
| 2026.08.12 | ₩32,932 | ₩33,016 | ₩32,878 | ₩33,016 | +0.26% | 4.7천 |
|---|
| 2026.08.11 | ₩32,871 | ₩32,871 | ₩32,798 | ₩32,798 | -0.22% | 6.2천 |
|---|
| 2026.08.10 | ₩32,811 | ₩32,905 | ₩32,811 | ₩32,878 | +0.20% | 1.1만 |
|---|
| 2026.08.07 | ₩32,865 | ₩32,939 | ₩32,778 | ₩32,798 | -0.20% | 1만 |
|---|
| 2026.08.06 | ₩32,999 | ₩32,999 | ₩32,664 | ₩32,764 | -0.71% | 8.3천 |
|---|
| 2026.08.05 | ₩32,984 | ₩32,984 | ₩32,865 | ₩32,878 | -0.32% | 4.6천 |
|---|
| 2026.08.04 | ₩32,771 | ₩33,066 | ₩32,771 | ₩32,865 | +0.29% | 3.1천 |
|---|
| 2026.08.03 | ₩32,865 | ₩33,089 | ₩32,757 | ₩32,771 | -0.29% | 4.3천 |
|---|
| 2026.07.31 | ₩32,838 | ₩33,146 | ₩32,493 | ₩33,146 | +0.94% | 1.3만 |
|---|
| 2026.07.30 | ₩32,716 | ₩32,716 | ₩32,462 | ₩32,690 | -0.08% | 1.8만 |
|---|
| 2026.07.29 | ₩32,597 | ₩32,905 | ₩32,529 | ₩32,637 | +0.12% | 7.7천 |
|---|
| 2026.07.28 | ₩32,831 | ₩32,865 | ₩32,664 | ₩32,865 | +0.10% | 3.6천 |
|---|
| 2026.07.27 | ₩32,798 | ₩32,932 | ₩32,798 | ₩32,912 | +0.35% | 7.2천 |
|---|
| 2026.07.24 | ₩32,771 | ₩32,945 | ₩32,583 | ₩32,731 | -0.12% | 1.6만 |
|---|
| 2026.07.23 | ₩32,731 | ₩32,857 | ₩32,731 | ₩32,771 | +0.12% | 6.2천 |
|---|
| 2026.07.22 | ₩32,764 | ₩32,792 | ₩32,664 | ₩32,792 | +0.09% | 2천 |
|---|
| 2026.07.21 | ₩33,187 | ₩33,187 | ₩32,462 | ₩32,972 | -0.65% | 2.1만 |
|---|
| 2026.07.20 | ₩32,778 | ₩32,865 | ₩32,778 | ₩32,865 | +0.27% | 2.4천 |
|---|
| 2026.07.17 | ₩32,623 | ₩32,731 | ₩32,623 | ₩32,664 | +0.12% | 2.6천 |
|---|
| 2026.07.16 | ₩32,851 | ₩32,865 | ₩32,529 | ₩32,704 | -0.45% | 7.5천 |
|---|
| 2026.07.15 | ₩32,731 | ₩32,798 | ₩32,681 | ₩32,681 | -0.15% | 8.7천 |
|---|
| 2026.07.14 | ₩32,945 | ₩32,983 | ₩32,865 | ₩32,905 | -0.12% | 7.3천 |
|---|
| 2026.07.13 | ₩32,865 | ₩33,019 | ₩32,865 | ₩32,941 | +0.23% | 4.6천 |
|---|
| 2026.07.10 | ₩32,731 | ₩32,838 | ₩32,650 | ₩32,751 | +0.06% | 4.4천 |
|---|
| 2026.07.09 | ₩32,544 | ₩32,664 | ₩32,543 | ₩32,664 | +0.37% | 2.2천 |
|---|
| 2026.07.08 | ₩32,688 | ₩32,717 | ₩32,664 | ₩32,717 | +0.09% | 2.6천 |
|---|
| 2026.07.07 | ₩32,744 | ₩32,846 | ₩32,576 | ₩32,623 | -0.37% | 6.5천 |
|---|
| 2026.07.06 | ₩32,623 | ₩32,804 | ₩32,623 | ₩32,744 | +0.37% | 1천 |
|---|
| 2026.07.02 | ₩32,597 | ₩32,905 | ₩32,597 | ₩32,771 | +0.53% | 3.3천 |
|---|
| 2026.07.01 | ₩32,744 | ₩32,798 | ₩32,556 | ₩32,771 | +0.08% | 6.4천 |
|---|
| 2026.06.30 | ₩32,529 | ₩32,841 | ₩32,355 | ₩32,556 | +0.08% | 6.3만 |
|---|
| 2026.06.29 | ₩32,731 | ₩32,838 | ₩32,556 | ₩32,717 | -0.04% | 1.8만 |
|---|
| 2026.06.26 | ₩32,597 | ₩32,838 | ₩32,529 | ₩32,597 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩32,543 | ₩32,825 | ₩32,543 | ₩32,664 | +0.37% | 1.9만 |
|---|
| 2026.06.24 | ₩32,885 | ₩32,885 | ₩32,724 | ₩32,724 | -0.49% | 1.9만 |
|---|
| 2026.06.23 | ₩32,677 | ₩32,932 | ₩32,623 | ₩32,851 | +0.53% | 1.1만 |
|---|
| 2026.06.22 | ₩32,878 | ₩32,892 | ₩32,543 | ₩32,798 | -0.24% | 1.4만 |
|---|
| 2026.06.18 | ₩32,737 | ₩32,952 | ₩32,724 | ₩32,952 | +0.66% | 8.9천 |
|---|
| 2026.06.17 | ₩32,731 | ₩32,851 | ₩32,731 | ₩32,744 | +0.04% | 2만 |
|---|
| 2026.06.16 | ₩32,597 | ₩32,790 | ₩32,597 | ₩32,790 | +0.59% | 1.8만 |
|---|
| 2026.06.15 | ₩32,248 | ₩32,684 | ₩32,248 | ₩32,657 | +1.27% | 3.3천 |
|---|
| 2026.06.12 | ₩32,650 | ₩32,657 | ₩32,422 | ₩32,583 | -0.21% | 8.5천 |
|---|
| 2026.06.11 | ₩32,717 | ₩32,851 | ₩32,556 | ₩32,610 | -0.33% | 1.7만 |
|---|
| 2026.06.10 | ₩32,664 | ₩32,799 | ₩32,529 | ₩32,556 | -0.33% | 3천 |
|---|
| 2026.06.09 | ₩32,731 | ₩32,784 | ₩32,462 | ₩32,583 | -0.45% | 2.2만 |
|---|
| 2026.06.08 | ₩32,898 | ₩32,898 | ₩32,798 | ₩32,798 | -0.31% | 4천 |
|---|
| 2026.06.05 | ₩32,865 | ₩33,066 | ₩32,865 | ₩32,932 | +0.20% | 1.3만 |
|---|
| 2026.06.04 | ₩32,932 | ₩33,066 | ₩32,711 | ₩32,965 | +0.10% | 7.9천 |
|---|
| 2026.06.03 | ₩32,999 | ₩33,200 | ₩32,932 | ₩32,932 | -0.20% | 6.7만 |
|---|
| 2026.06.02 | ₩32,999 | ₩33,066 | ₩32,999 | ₩33,026 | +0.08% | 2.7만 |
|---|
| 2026.06.01 | ₩32,999 | ₩33,173 | ₩32,999 | ₩33,032 | +0.10% | 4.6만 |
|---|
| 2026.05.29 | ₩32,865 | ₩33,108 | ₩32,845 | ₩33,066 | +0.61% | 2.1만 |
|---|
| 2026.05.28 | ₩32,610 | ₩32,865 | ₩32,610 | ₩32,851 | +0.74% | 1.8만 |
|---|
| 2026.05.27 | ₩32,664 | ₩32,702 | ₩32,597 | ₩32,664 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩32,731 | ₩32,865 | ₩32,690 | ₩32,798 | +0.20% | 1.9만 |
|---|
| 2026.05.22 | ₩32,556 | ₩32,597 | ₩32,556 | ₩32,597 | +0.12% | 1.9천 |
|---|
| 2026.05.21 | ₩32,556 | ₩32,556 | ₩32,462 | ₩32,543 | -0.04% | 7.3천 |
|---|
| 2026.05.20 | ₩32,669 | ₩32,752 | ₩32,395 | ₩32,529 | -0.43% | 9.3천 |
|---|
| 2026.05.19 | ₩32,791 | ₩32,791 | ₩32,523 | ₩32,583 | -0.63% | 9.6천 |
|---|
| 2026.05.18 | ₩32,462 | ₩32,865 | ₩32,395 | ₩32,838 | +1.16% | 1.7만 |
|---|
| 2026.05.15 | ₩32,368 | ₩32,717 | ₩32,368 | ₩32,704 | +1.04% | 5.7천 |
|---|
| 2026.05.14 | ₩32,717 | ₩32,717 | ₩32,597 | ₩32,704 | -0.04% | 1.1만 |
|---|
| 2026.05.13 | ₩32,583 | ₩32,717 | ₩32,529 | ₩32,597 | +0.04% | 3.4만 |
|---|
| 2026.05.12 | ₩32,462 | ₩32,597 | ₩32,462 | ₩32,597 | +0.41% | 3.1만 |
|---|
| 2026.05.11 | ₩32,315 | ₩32,462 | ₩32,221 | ₩32,462 | +0.46% | 1.7만 |
|---|
| 2026.05.08 | ₩32,154 | ₩32,248 | ₩32,127 | ₩32,194 | +0.13% | 5.4만 |
|---|
| 2026.05.07 | ₩32,316 | ₩32,316 | ₩31,939 | ₩32,127 | -0.59% | 2.6만 |
|---|
| 2026.05.06 | ₩32,275 | ₩32,275 | ₩31,966 | ₩32,067 | -0.64% | 2.8만 |
|---|
| 2026.05.05 | ₩32,073 | ₩32,194 | ₩32,006 | ₩32,073 | 0.00% | 2.3만 |
|---|
| 2026.05.04 | ₩32,240 | ₩32,489 | ₩31,993 | ₩32,100 | -0.43% | 3.2만 |
|---|
| 2026.05.01 | ₩32,154 | ₩32,261 | ₩32,060 | ₩32,060 | -0.29% | 1.5만 |
|---|
| 2026.04.30 | ₩32,194 | ₩32,355 | ₩32,140 | ₩32,140 | -0.17% | 3.1만 |
|---|
| 2026.04.29 | ₩32,127 | ₩32,281 | ₩31,886 | ₩32,194 | +0.21% | 7.6만 |
|---|
| 2026.04.28 | ₩31,926 | ₩32,194 | ₩31,818 | ₩31,859 | -0.21% | 10.9만 |
|---|
| 2026.04.27 | ₩31,523 | ₩31,926 | ₩31,523 | ₩31,792 | +0.85% | 9만 |
|---|
| 2026.04.24 | ₩31,497 | ₩32,020 | ₩31,497 | ₩31,845 | +1.11% | 4.7만 |
|---|
| 2026.04.23 | ₩31,443 | ₩31,497 | ₩31,255 | ₩31,497 | +0.17% | 1.4만 |
|---|
| 2026.04.22 | ₩31,403 | ₩31,523 | ₩31,403 | ₩31,456 | +0.17% | 1.4만 |
|---|
| 2026.04.21 | ₩31,389 | ₩31,389 | ₩31,188 | ₩31,322 | -0.21% | 1.5만 |
|---|
| 2026.04.20 | ₩31,523 | ₩31,658 | ₩31,389 | ₩31,456 | -0.21% | 9.6천 |
|---|
| 2026.04.17 | ₩31,389 | ₩31,640 | ₩31,389 | ₩31,389 | 0.00% | 2만 |
|---|
| 2026.04.16 | ₩31,389 | ₩31,510 | ₩31,350 | ₩31,510 | +0.38% | 6.7천 |
|---|
| 2026.04.15 | ₩31,309 | ₩31,523 | ₩31,309 | ₩31,470 | +0.51% | 7.2천 |
|---|
| 2026.04.14 | ₩31,590 | ₩31,818 | ₩31,450 | ₩31,590 | 0.00% | 2만 |
|---|
| 2026.04.13 | ₩31,725 | ₩31,851 | ₩31,389 | ₩31,470 | -0.80% | 2.5만 |
|---|
| 2026.04.10 | ₩31,926 | ₩31,926 | ₩31,792 | ₩31,792 | -0.42% | 1.4만 |
|---|
| 2026.04.09 | ₩31,349 | ₩31,993 | ₩31,349 | ₩31,778 | +1.37% | 3만 |
|---|
| 2026.04.08 | ₩31,121 | ₩32,127 | ₩31,121 | ₩31,550 | +1.38% | 2만 |
|---|
| 2026.04.07 | ₩31,020 | ₩31,108 | ₩31,014 | ₩31,081 | +0.19% | 2.4만 |
|---|
| 2026.04.06 | ₩30,879 | ₩31,121 | ₩30,879 | ₩31,040 | +0.52% | 5.2만 |
|---|
| 2026.04.02 | ₩30,786 | ₩30,987 | ₩30,618 | ₩30,947 | +0.52% | 3.3만 |
|---|
| 2026.04.01 | ₩30,853 | ₩31,242 | ₩30,853 | ₩30,973 | +0.39% | 3.2만 |
|---|
| 2026.03.31 | ₩30,786 | ₩31,242 | ₩30,397 | ₩30,397 | -1.26% | 9.4만 |
|---|
| 2026.03.30 | ₩31,040 | ₩31,040 | ₩30,489 | ₩30,745 | -0.95% | 9.7천 |
|---|
| 2026.03.27 | ₩30,665 | ₩31,108 | ₩30,564 | ₩30,879 | +0.70% | 1.2만 |
|---|
| 2026.03.26 | ₩30,859 | ₩30,859 | ₩30,594 | ₩30,759 | -0.33% | 1.3만 |
|---|
| 2026.03.25 | ₩30,584 | ₩30,786 | ₩30,276 | ₩30,544 | -0.13% | 7.8만 |
|---|
| 2026.03.24 | ₩30,142 | ₩30,182 | ₩29,686 | ₩30,155 | +0.04% | 4.3만 |
|---|
| 2026.03.23 | ₩29,967 | ₩30,182 | ₩29,914 | ₩30,115 | +0.49% | 4.7만 |
|---|
| 2026.03.20 | ₩29,981 | ₩30,383 | ₩29,847 | ₩29,847 | -0.45% | 4.2만 |
|---|
| 2026.03.19 | ₩29,914 | ₩30,423 | ₩29,847 | ₩30,169 | +0.85% | 2.8만 |
|---|
| 2026.03.18 | ₩30,450 | ₩30,450 | ₩30,034 | ₩30,182 | -0.88% | 1.2만 |
|---|
| 2026.03.17 | ₩30,115 | ₩30,450 | ₩30,115 | ₩30,450 | +1.11% | 1.4만 |
|---|
| 2026.03.16 | ₩30,182 | ₩30,182 | ₩29,712 | ₩30,088 | -0.31% | 9.9천 |
|---|
| 2026.03.13 | ₩30,490 | ₩30,531 | ₩29,645 | ₩30,048 | -1.45% | 11.3만 |
|---|
| 2026.03.12 | ₩30,437 | ₩30,517 | ₩29,162 | ₩29,974 | -1.52% | 1.8만 |
|---|
| 2026.03.11 | ₩30,551 | ₩30,551 | ₩30,182 | ₩30,450 | -0.33% | 4.7천 |
|---|
| 2026.03.10 | ₩30,095 | ₩30,517 | ₩30,088 | ₩30,249 | +0.51% | 1.3만 |
|---|
| 2026.03.09 | ₩29,967 | ₩30,316 | ₩29,900 | ₩30,115 | +0.49% | 3.2천 |
|---|
| 2026.03.06 | ₩30,571 | ₩30,571 | ₩29,847 | ₩30,155 | -1.36% | 29.2만 |
|---|
| 2026.03.05 | ₩30,826 | ₩30,826 | ₩30,423 | ₩30,477 | -1.13% | 5.7만 |
|---|
| 2026.03.04 | ₩30,584 | ₩30,732 | ₩30,584 | ₩30,625 | +0.13% | 6.2천 |
|---|
| 2026.03.03 | ₩30,719 | ₩30,987 | ₩30,249 | ₩30,558 | -0.52% | 7.5천 |
|---|
| 2026.03.02 | ₩30,222 | ₩30,826 | ₩30,222 | ₩30,719 | +1.64% | 9.1천 |
|---|
| 2026.02.27 | ₩30,316 | ₩30,517 | ₩30,316 | ₩30,383 | +0.22% | 6.9만 |
|---|
| 2026.02.26 | ₩30,249 | ₩30,249 | ₩30,182 | ₩30,195 | -0.18% | 7.3천 |
|---|
| 2026.02.25 | ₩30,598 | ₩30,611 | ₩30,155 | ₩30,155 | -1.45% | 5.2천 |
|---|
| 2026.02.24 | ₩30,504 | ₩30,517 | ₩30,383 | ₩30,490 | -0.04% | 6.8천 |
|---|
| 2026.02.23 | ₩30,625 | ₩30,866 | ₩30,075 | ₩30,383 | -0.79% | 1.2만 |
|---|
| 2026.02.20 | ₩30,866 | ₩30,866 | ₩30,678 | ₩30,786 | -0.26% | 1.3만 |
|---|
| 2026.02.19 | ₩30,786 | ₩30,987 | ₩30,558 | ₩30,853 | +0.22% | 1.8만 |
|---|
| 2026.02.18 | ₩30,517 | ₩30,987 | ₩30,316 | ₩30,786 | +0.88% | 1.2만 |
|---|
| 2026.02.17 | ₩30,719 | ₩30,719 | ₩30,115 | ₩30,504 | -0.70% | 9.3천 |
|---|
| 2026.02.13 | ₩30,584 | ₩30,987 | ₩30,464 | ₩30,558 | -0.09% | 5.1천 |
|---|
| 2026.02.12 | ₩30,584 | ₩30,853 | ₩30,584 | ₩30,598 | +0.04% | 2.3천 |
|---|
| 2026.02.11 | ₩30,464 | ₩30,839 | ₩30,464 | ₩30,611 | +0.48% | 3.6천 |
|---|
| 2026.02.10 | ₩30,786 | ₩30,786 | ₩30,477 | ₩30,692 | -0.31% | 3.8천 |
|---|
| 2026.02.09 | ₩30,786 | ₩30,786 | ₩30,464 | ₩30,786 | 0.00% | 2.2만 |
|---|
| 2026.02.06 | ₩30,209 | ₩30,584 | ₩30,209 | ₩30,437 | +0.75% | 4.3천 |
|---|
| 2026.02.05 | ₩30,853 | ₩30,853 | ₩30,370 | ₩30,423 | -1.39% | 1.3만 |
|---|
| 2026.02.04 | ₩30,987 | ₩30,987 | ₩30,611 | ₩30,651 | -1.08% | 2.2만 |
|---|
| 2026.02.03 | ₩30,987 | ₩31,121 | ₩30,920 | ₩31,061 | +0.24% | 4.2만 |
|---|
| 2026.02.02 | ₩30,649 | ₩31,188 | ₩30,649 | ₩31,121 | +1.54% | 2.8만 |
|---|
| 2026.01.30 | ₩30,517 | ₩31,000 | ₩30,323 | ₩30,772 | +0.84% | 2.9만 |
|---|
| 2026.01.29 | ₩30,477 | ₩30,853 | ₩29,578 | ₩30,048 | -1.41% | 3.8만 |
|---|
| 2026.01.28 | ₩30,249 | ₩30,330 | ₩29,995 | ₩30,182 | -0.22% | 3.2만 |
|---|
| 2026.01.27 | ₩30,611 | ₩30,625 | ₩30,209 | ₩30,517 | -0.31% | 3.9만 |
|---|
| 2026.01.26 | ₩30,987 | ₩31,255 | ₩30,544 | ₩30,611 | -1.21% | 3.3만 |
|---|
| 2026.01.23 | ₩31,208 | ₩31,523 | ₩30,879 | ₩30,994 | -0.69% | 1.4만 |
|---|
| 2026.01.22 | ₩30,450 | ₩31,725 | ₩30,450 | ₩31,564 | +3.66% | 5.7만 |
|---|
| 2026.01.21 | ₩29,914 | ₩30,517 | ₩29,847 | ₩30,517 | +2.02% | 2.2만 |
|---|
| 2026.01.20 | ₩29,498 | ₩29,907 | ₩29,176 | ₩29,712 | +0.73% | 5.4만 |
|---|
| 2026.01.16 | ₩29,860 | ₩30,236 | ₩29,203 | ₩29,605 | -0.85% | 7만 |
|---|
| 2026.01.15 | ₩30,048 | ₩30,839 | ₩28,975 | ₩30,182 | +0.45% | 7.8만 |
|---|
| 2026.01.14 | ₩29,176 | ₩29,382 | ₩29,109 | ₩29,270 | +0.32% | 7.9천 |
|---|
| 2026.01.13 | ₩29,036 | ₩29,612 | ₩29,036 | ₩29,109 | +0.25% | 4.7만 |
|---|
| 2026.01.12 | ₩28,170 | ₩28,921 | ₩27,794 | ₩28,921 | +2.67% | 4.8만 |
|---|
| 2026.01.09 | ₩28,559 | ₩28,586 | ₩27,566 | ₩28,170 | -1.36% | 2.4만 |
|---|
| 2026.01.08 | ₩28,143 | ₩29,042 | ₩28,036 | ₩28,143 | 0.00% | 2.9만 |
|---|
| 2026.01.07 | ₩27,566 | ₩28,277 | ₩27,566 | ₩28,063 | +1.80% | 7.8천 |
|---|
| 2026.01.06 | ₩27,365 | ₩28,305 | ₩27,365 | ₩27,700 | +1.23% | 2.1만 |
|---|
| 2026.01.05 | ₩27,232 | ₩28,103 | ₩26,895 | ₩27,767 | +1.97% | 2.4만 |
|---|
| 2026.01.02 | ₩27,191 | ₩27,432 | ₩26,828 | ₩27,231 | +0.15% | 1.1만 |
|---|
| 2025.12.31 | ₩26,252 | ₩27,258 | ₩26,185 | ₩27,110 | +3.27% | 2.4만 |
|---|
| 2025.12.30 | ₩26,278 | ₩26,902 | ₩25,926 | ₩26,681 | +1.53% | 4.2만 |
|---|
| 2025.12.29 | ₩27,258 | ₩27,258 | ₩25,554 | ₩26,024 | -4.53% | 7.1만 |
|---|
| 2025.12.26 | ₩26,426 | ₩26,574 | ₩25,930 | ₩26,265 | -0.61% | 1.5만 |
|---|
| 2025.12.24 | ₩26,788 | ₩27,030 | ₩26,413 | ₩26,413 | -1.40% | 2.3만 |
|---|
| 2025.12.23 | ₩26,922 | ₩27,378 | ₩26,117 | ₩27,378 | +1.69% | 4.7만 |
|---|
| 2025.12.22 | ₩25,849 | ₩27,459 | ₩25,755 | ₩27,164 | +5.09% | 3.2만 |
|---|
| 2025.12.19 | ₩26,024 | ₩26,426 | ₩25,849 | ₩25,849 | -0.67% | 1.9만 |
|---|
| 2025.12.18 | ₩25,755 | ₩26,158 | ₩25,554 | ₩25,621 | -0.52% | 2.2만 |
|---|
| 2025.12.17 | ₩26,292 | ₩26,292 | ₩25,329 | ₩25,782 | -1.94% | 2만 |
|---|
| 2025.12.16 | ₩24,642 | ₩26,694 | ₩24,642 | ₩26,225 | +6.42% | 7.8만 |
|---|
| 2025.12.15 | ₩23,502 | ₩23,649 | ₩23,139 | ₩23,139 | -1.54% | 1.4만 |
|---|
| 2025.12.12 | ₩23,944 | ₩24,038 | ₩23,139 | ₩23,314 | -2.63% | 1.1만 |
|---|
| 2025.12.11 | ₩24,179 | ₩24,179 | ₩23,233 | ₩23,622 | -2.30% | 9.2천 |
|---|
| 2025.12.10 | ₩23,985 | ₩24,038 | ₩23,381 | ₩23,743 | -1.01% | 1.6만 |
|---|
| 2025.12.09 | ₩24,011 | ₩24,615 | ₩23,200 | ₩23,200 | -3.38% | 2.1만 |
|---|
| 2025.12.08 | ₩23,689 | ₩24,065 | ₩23,388 | ₩24,065 | +1.59% | 4천 |
|---|
| 2025.12.05 | ₩23,139 | ₩23,850 | ₩23,072 | ₩23,689 | +2.38% | 2.7만 |
|---|
| 2025.12.04 | ₩23,656 | ₩23,663 | ₩22,858 | ₩23,139 | -2.18% | 4.1만 |
|---|
| 2025.12.03 | ₩23,327 | ₩23,368 | ₩22,697 | ₩22,838 | -2.10% | 2만 |
|---|
| 2025.12.02 | ₩23,582 | ₩23,596 | ₩23,193 | ₩23,549 | -0.14% | 2.4만 |
|---|
| 2025.12.01 | ₩23,341 | ₩23,582 | ₩23,180 | ₩23,582 | +1.03% | 5.8천 |
|---|
| 2025.11.28 | ₩23,475 | ₩23,703 | ₩22,885 | ₩23,139 | -1.43% | 1.6만 |
|---|
| 2025.11.26 | ₩23,247 | ₩23,777 | ₩23,247 | ₩23,475 | +0.98% | 9.8천 |
|---|
| 2025.11.25 | ₩22,697 | ₩23,475 | ₩22,294 | ₩23,267 | +2.51% | 7.5천 |
|---|
| 2025.11.24 | ₩23,475 | ₩23,475 | ₩20,685 | ₩22,120 | -5.77% | 2.1만 |
|---|
| 2025.11.21 | ₩22,992 | ₩23,475 | ₩22,442 | ₩23,475 | +2.10% | 1.1만 |
|---|
| 2025.11.20 | ₩23,233 | ₩23,770 | ₩22,710 | ₩23,139 | -0.40% | 2만 |
|---|
| 2025.11.19 | ₩23,609 | ₩23,891 | ₩22,053 | ₩23,247 | -1.53% | 2.3만 |
|---|
| 2025.11.18 | ₩23,314 | ₩23,703 | ₩23,314 | ₩23,676 | +1.55% | 7.6천 |
|---|
| 2025.11.17 | ₩24,615 | ₩24,615 | ₩23,274 | ₩23,609 | -4.09% | 1.6만 |
|---|
| 2025.11.14 | ₩24,615 | ₩24,615 | ₩23,321 | ₩23,609 | -4.09% | 1만 |
|---|
| 2025.11.13 | ₩23,837 | ₩24,146 | ₩23,220 | ₩23,220 | -2.59% | 1.1만 |
|---|
| 2025.11.12 | ₩23,998 | ₩24,213 | ₩23,936 | ₩23,944 | -0.22% | 8.8천 |
|---|
| 2025.11.11 | ₩24,494 | ₩24,494 | ₩23,803 | ₩23,810 | -2.79% | 1.3만 |
|---|
| 2025.11.10 | ₩23,810 | ₩23,998 | ₩23,676 | ₩23,877 | +0.28% | 2만 |
|---|
| 2025.11.07 | ₩23,810 | ₩24,146 | ₩23,139 | ₩24,146 | +1.41% | 1.1만 |
|---|
| 2025.11.06 | ₩24,615 | ₩24,615 | ₩23,413 | ₩23,810 | -3.27% | 2.6만 |
|---|
| 2025.11.05 | ₩22,844 | ₩24,099 | ₩22,844 | ₩23,904 | +4.64% | 8천 |
|---|
| 2025.11.04 | ₩23,233 | ₩23,233 | ₩21,999 | ₩22,858 | -1.62% | 1.5만 |
|---|
| 2025.11.03 | ₩23,354 | ₩23,475 | ₩23,354 | ₩23,475 | +0.52% | 3.3천 |
|---|
| 2025.10.31 | ₩23,582 | ₩23,676 | ₩23,005 | ₩23,475 | -0.46% | 2만 |
|---|
| 2025.10.30 | ₩23,810 | ₩23,877 | ₩23,475 | ₩23,475 | -1.41% | 2.5만 |
|---|
| 2025.10.29 | ₩24,119 | ₩24,226 | ₩24,052 | ₩24,146 | +0.11% | 6.9천 |
|---|
| 2025.10.28 | ₩24,213 | ₩24,253 | ₩24,105 | ₩24,105 | -0.44% | 2.7천 |
|---|
| 2025.10.27 | ₩24,146 | ₩24,280 | ₩24,146 | ₩24,280 | +0.56% | 8.8천 |
|---|
| 2025.10.24 | ₩23,515 | ₩24,280 | ₩23,515 | ₩24,280 | +3.25% | 8.4천 |
|---|
| 2025.10.23 | ₩23,706 | ₩23,706 | ₩23,488 | ₩23,515 | -0.80% | 6.1천 |
|---|
| 2025.10.22 | ₩23,877 | ₩23,877 | ₩23,461 | ₩23,797 | -0.34% | 1.2만 |
|---|
| 2025.10.21 | ₩24,521 | ₩24,521 | ₩23,877 | ₩24,078 | -1.81% | 7천 |
|---|
| 2025.10.20 | ₩24,615 | ₩24,615 | ₩24,333 | ₩24,333 | -1.14% | 2만 |
|---|
| 2025.10.17 | ₩24,508 | ₩24,682 | ₩24,508 | ₩24,548 | +0.16% | 2.8천 |
|---|
| 2025.10.16 | ₩24,481 | ₩24,710 | ₩24,320 | ₩24,588 | +0.44% | 1.4만 |
|---|
| 2025.10.15 | ₩24,615 | ₩24,726 | ₩24,426 | ₩24,481 | -0.54% | 9.8천 |
|---|
| 2025.10.14 | ₩25,085 | ₩25,534 | ₩24,883 | ₩25,138 | +0.21% | 5천 |
|---|
| 2025.10.13 | ₩25,487 | ₩25,487 | ₩24,441 | ₩25,085 | -1.58% | 1.4만 |
|---|
| 2025.10.10 | ₩25,635 | ₩25,778 | ₩24,843 | ₩25,232 | -1.57% | 7.7천 |
|---|