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 | ₩33,309 | ₩33,416 | ₩33,309 | ₩33,389 | +0.24% | 2.6천 |
| 2026.10.08 | ₩33,376 | ₩33,416 | ₩33,376 | ₩33,416 | +0.12% | 7천 |
| 2026.10.07 | ₩33,309 | ₩33,416 | ₩33,309 | ₩33,362 | +0.16% | 2.5만 |
| 2026.10.06 | ₩33,309 | ₩33,416 | ₩33,309 | ₩33,336 | +0.08% | 1.8만 |
| 2026.10.05 | ₩33,215 | ₩33,443 | ₩33,202 | ₩33,362 | +0.44% | 2.1만 |
| 2026.10.02 | ₩33,195 | ₩33,215 | ₩33,151 | ₩33,215 | +0.06% | 2.9만 |
| 2026.10.01 | ₩33,148 | ₩33,189 | ₩33,047 | ₩33,162 | +0.04% | 4.1만 |
| 2026.09.30 | ₩33,068 | ₩33,209 | ₩33,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,095 |
| +0.08% |
| 1.2만 |
| 2026.09.29 | ₩33,095 | ₩33,108 | ₩32,988 | ₩33,055 | -0.12% | 3.7만 |
|---|
| 2026.09.28 | ₩33,154 | ₩33,154 | ₩33,068 | ₩33,068 | -0.26% | 1.4만 |
|---|
| 2026.09.25 | ₩33,082 | ₩33,108 | ₩33,068 | ₩33,108 | +0.08% | 1.2만 |
|---|
| 2026.09.24 | ₩33,160 | ₩33,162 | ₩33,082 | ₩33,139 | -0.06% | 2.6천 |
|---|
| 2026.09.23 | ₩33,128 | ₩33,128 | ₩33,068 | ₩33,120 | -0.02% | 7.8천 |
|---|
| 2026.09.22 | ₩33,147 | ₩33,148 | ₩33,122 | ₩33,142 | -0.02% | 2.1천 |
|---|
| 2026.09.21 | ₩33,068 | ₩33,148 | ₩33,068 | ₩33,135 | +0.20% | 1.2만 |
|---|
| 2026.09.18 | ₩33,175 | ₩33,175 | ₩33,082 | ₩33,108 | -0.20% | 2만 |
|---|
| 2026.09.17 | ₩33,175 | ₩33,175 | ₩33,122 | ₩33,122 | -0.16% | 1.9만 |
|---|
| 2026.09.16 | ₩33,135 | ₩33,135 | ₩33,108 | ₩33,116 | -0.06% | 3.7천 |
|---|
| 2026.09.15 | ₩33,148 | ₩33,175 | ₩33,135 | ₩33,148 | 0.00% | 2.6만 |
|---|
| 2026.09.14 | ₩33,202 | ₩33,215 | ₩33,095 | ₩33,095 | -0.32% | 4.1천 |
|---|
| 2026.09.11 | ₩33,082 | ₩33,215 | ₩33,082 | ₩33,148 | +0.20% | 2.6만 |
|---|
| 2026.09.10 | ₩33,225 | ₩33,242 | ₩33,148 | ₩33,175 | -0.15% | 3.9천 |
|---|
| 2026.09.09 | ₩33,255 | ₩33,255 | ₩33,150 | ₩33,215 | -0.12% | 7.6천 |
|---|
| 2026.09.08 | ₩33,115 | ₩33,189 | ₩33,115 | ₩33,136 | +0.06% | 6천 |
|---|
| 2026.09.04 | ₩33,155 | ₩33,155 | ₩33,135 | ₩33,139 | -0.05% | 7천 |
|---|
| 2026.09.03 | ₩33,175 | ₩33,175 | ₩33,175 | ₩33,175 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩33,128 | ₩33,229 | ₩33,128 | ₩33,148 | +0.06% | 2.5천 |
|---|
| 2026.09.01 | ₩33,015 | ₩33,136 | ₩33,015 | ₩33,122 | +0.32% | 5.7천 |
|---|
| 2026.08.31 | ₩33,007 | ₩33,229 | ₩33,001 | ₩33,229 | +0.67% | 1.5만 |
|---|
| 2026.08.28 | ₩33,041 | ₩33,095 | ₩33,015 | ₩33,015 | -0.08% | 6.4천 |
|---|
| 2026.08.27 | ₩32,975 | ₩33,028 | ₩32,854 | ₩32,854 | -0.37% | 1.6만 |
|---|
| 2026.08.26 | ₩32,988 | ₩33,040 | ₩32,908 | ₩32,981 | -0.02% | 1.4만 |
|---|
| 2026.08.25 | ₩32,988 | ₩33,036 | ₩32,975 | ₩33,019 | +0.09% | 7.8천 |
|---|
| 2026.08.24 | ₩32,801 | ₩32,961 | ₩32,801 | ₩32,961 | +0.49% | 4천 |
|---|
| 2026.08.21 | ₩32,888 | ₩32,888 | ₩32,841 | ₩32,841 | -0.14% | 2.3천 |
|---|
| 2026.08.20 | ₩32,795 | ₩32,854 | ₩32,787 | ₩32,787 | -0.02% | 4.3천 |
|---|
| 2026.08.19 | ₩32,874 | ₩32,934 | ₩32,707 | ₩32,734 | -0.43% | 6.5천 |
|---|
| 2026.08.18 | ₩32,961 | ₩32,988 | ₩32,801 | ₩32,801 | -0.49% | 7.2천 |
|---|
| 2026.08.17 | ₩32,908 | ₩32,948 | ₩32,855 | ₩32,948 | +0.12% | 1만 |
|---|
| 2026.08.14 | ₩32,961 | ₩32,987 | ₩32,961 | ₩32,975 | +0.04% | 5.1천 |
|---|
| 2026.08.13 | ₩32,841 | ₩32,975 | ₩32,801 | ₩32,801 | -0.12% | 1.3만 |
|---|
| 2026.08.12 | ₩32,841 | ₩32,925 | ₩32,787 | ₩32,925 | +0.26% | 4.7천 |
|---|
| 2026.08.11 | ₩32,781 | ₩32,781 | ₩32,707 | ₩32,707 | -0.22% | 6.2천 |
|---|
| 2026.08.10 | ₩32,720 | ₩32,814 | ₩32,720 | ₩32,787 | +0.20% | 1.1만 |
|---|
| 2026.08.07 | ₩32,774 | ₩32,847 | ₩32,687 | ₩32,707 | -0.20% | 1만 |
|---|
| 2026.08.06 | ₩32,908 | ₩32,908 | ₩32,573 | ₩32,674 | -0.71% | 8.3천 |
|---|
| 2026.08.05 | ₩32,893 | ₩32,893 | ₩32,774 | ₩32,787 | -0.32% | 4.6천 |
|---|
| 2026.08.04 | ₩32,680 | ₩32,975 | ₩32,680 | ₩32,774 | +0.29% | 3.1천 |
|---|
| 2026.08.03 | ₩32,774 | ₩32,997 | ₩32,667 | ₩32,680 | -0.29% | 4.3천 |
|---|
| 2026.07.31 | ₩32,747 | ₩33,055 | ₩32,403 | ₩33,055 | +0.94% | 1.3만 |
|---|
| 2026.07.30 | ₩32,625 | ₩32,625 | ₩32,373 | ₩32,600 | -0.08% | 1.8만 |
|---|
| 2026.07.29 | ₩32,506 | ₩32,814 | ₩32,439 | ₩32,546 | +0.12% | 7.7천 |
|---|
| 2026.07.28 | ₩32,740 | ₩32,774 | ₩32,573 | ₩32,774 | +0.10% | 3.6천 |
|---|
| 2026.07.27 | ₩32,707 | ₩32,841 | ₩32,707 | ₩32,821 | +0.35% | 7.2천 |
|---|
| 2026.07.24 | ₩32,680 | ₩32,854 | ₩32,493 | ₩32,640 | -0.12% | 1.6만 |
|---|
| 2026.07.23 | ₩32,640 | ₩32,766 | ₩32,640 | ₩32,680 | +0.12% | 6.2천 |
|---|
| 2026.07.22 | ₩32,674 | ₩32,702 | ₩32,573 | ₩32,702 | +0.09% | 2천 |
|---|
| 2026.07.21 | ₩33,095 | ₩33,095 | ₩32,373 | ₩32,881 | -0.65% | 2.1만 |
|---|
| 2026.07.20 | ₩32,687 | ₩32,774 | ₩32,687 | ₩32,774 | +0.27% | 2.4천 |
|---|
| 2026.07.17 | ₩32,533 | ₩32,640 | ₩32,533 | ₩32,573 | +0.12% | 2.6천 |
|---|
| 2026.07.16 | ₩32,761 | ₩32,774 | ₩32,439 | ₩32,613 | -0.45% | 7.5천 |
|---|
| 2026.07.15 | ₩32,640 | ₩32,707 | ₩32,591 | ₩32,591 | -0.15% | 8.7천 |
|---|
| 2026.07.14 | ₩32,854 | ₩32,892 | ₩32,774 | ₩32,814 | -0.12% | 7.3천 |
|---|
| 2026.07.13 | ₩32,774 | ₩32,928 | ₩32,774 | ₩32,850 | +0.23% | 4.6천 |
|---|
| 2026.07.10 | ₩32,640 | ₩32,747 | ₩32,560 | ₩32,660 | +0.06% | 4.4천 |
|---|
| 2026.07.09 | ₩32,454 | ₩32,573 | ₩32,453 | ₩32,573 | +0.37% | 2.2천 |
|---|
| 2026.07.08 | ₩32,597 | ₩32,627 | ₩32,573 | ₩32,627 | +0.09% | 2.6천 |
|---|
| 2026.07.07 | ₩32,654 | ₩32,755 | ₩32,486 | ₩32,533 | -0.37% | 6.5천 |
|---|
| 2026.07.06 | ₩32,533 | ₩32,714 | ₩32,533 | ₩32,654 | +0.37% | 1천 |
|---|
| 2026.07.02 | ₩32,506 | ₩32,814 | ₩32,506 | ₩32,680 | +0.53% | 3.3천 |
|---|
| 2026.07.01 | ₩32,654 | ₩32,707 | ₩32,466 | ₩32,680 | +0.08% | 6.4천 |
|---|
| 2026.06.30 | ₩32,439 | ₩32,750 | ₩32,266 | ₩32,466 | +0.08% | 6.3만 |
|---|
| 2026.06.29 | ₩32,640 | ₩32,747 | ₩32,466 | ₩32,627 | -0.04% | 1.8만 |
|---|
| 2026.06.26 | ₩32,506 | ₩32,747 | ₩32,439 | ₩32,506 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩32,453 | ₩32,734 | ₩32,453 | ₩32,573 | +0.37% | 1.9만 |
|---|
| 2026.06.24 | ₩32,794 | ₩32,794 | ₩32,633 | ₩32,633 | -0.49% | 1.9만 |
|---|
| 2026.06.23 | ₩32,587 | ₩32,841 | ₩32,533 | ₩32,761 | +0.53% | 1.1만 |
|---|
| 2026.06.22 | ₩32,787 | ₩32,801 | ₩32,453 | ₩32,707 | -0.24% | 1.4만 |
|---|
| 2026.06.18 | ₩32,647 | ₩32,861 | ₩32,633 | ₩32,861 | +0.66% | 8.9천 |
|---|
| 2026.06.17 | ₩32,640 | ₩32,761 | ₩32,640 | ₩32,654 | +0.04% | 2만 |
|---|
| 2026.06.16 | ₩32,506 | ₩32,699 | ₩32,506 | ₩32,699 | +0.59% | 1.8만 |
|---|
| 2026.06.15 | ₩32,159 | ₩32,593 | ₩32,159 | ₩32,567 | +1.27% | 3.3천 |
|---|
| 2026.06.12 | ₩32,560 | ₩32,567 | ₩32,332 | ₩32,493 | -0.21% | 8.5천 |
|---|
| 2026.06.11 | ₩32,627 | ₩32,761 | ₩32,466 | ₩32,520 | -0.33% | 1.7만 |
|---|
| 2026.06.10 | ₩32,573 | ₩32,708 | ₩32,439 | ₩32,466 | -0.33% | 3천 |
|---|
| 2026.06.09 | ₩32,640 | ₩32,694 | ₩32,373 | ₩32,493 | -0.45% | 2.2만 |
|---|
| 2026.06.08 | ₩32,807 | ₩32,807 | ₩32,707 | ₩32,707 | -0.31% | 4천 |
|---|
| 2026.06.05 | ₩32,774 | ₩32,975 | ₩32,774 | ₩32,841 | +0.20% | 1.3만 |
|---|
| 2026.06.04 | ₩32,841 | ₩32,975 | ₩32,620 | ₩32,874 | +0.10% | 7.9천 |
|---|
| 2026.06.03 | ₩32,908 | ₩33,108 | ₩32,841 | ₩32,841 | -0.20% | 6.7만 |
|---|
| 2026.06.02 | ₩32,908 | ₩32,975 | ₩32,908 | ₩32,934 | +0.08% | 2.7만 |
|---|
| 2026.06.01 | ₩32,908 | ₩33,082 | ₩32,908 | ₩32,941 | +0.10% | 4.6만 |
|---|
| 2026.05.29 | ₩32,774 | ₩33,016 | ₩32,754 | ₩32,975 | +0.61% | 2.1만 |
|---|
| 2026.05.28 | ₩32,520 | ₩32,774 | ₩32,520 | ₩32,761 | +0.74% | 1.8만 |
|---|
| 2026.05.27 | ₩32,573 | ₩32,612 | ₩32,506 | ₩32,573 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩32,640 | ₩32,774 | ₩32,600 | ₩32,707 | +0.20% | 1.9만 |
|---|
| 2026.05.22 | ₩32,466 | ₩32,506 | ₩32,466 | ₩32,506 | +0.12% | 1.9천 |
|---|
| 2026.05.21 | ₩32,466 | ₩32,466 | ₩32,373 | ₩32,453 | -0.04% | 7.3천 |
|---|
| 2026.05.20 | ₩32,579 | ₩32,662 | ₩32,306 | ₩32,439 | -0.43% | 9.3천 |
|---|
| 2026.05.19 | ₩32,700 | ₩32,700 | ₩32,433 | ₩32,493 | -0.63% | 9.6천 |
|---|
| 2026.05.18 | ₩32,373 | ₩32,774 | ₩32,306 | ₩32,747 | +1.16% | 1.7만 |
|---|
| 2026.05.15 | ₩32,279 | ₩32,627 | ₩32,279 | ₩32,613 | +1.04% | 5.7천 |
|---|
| 2026.05.14 | ₩32,627 | ₩32,627 | ₩32,506 | ₩32,613 | -0.04% | 1.1만 |
|---|
| 2026.05.13 | ₩32,493 | ₩32,627 | ₩32,439 | ₩32,506 | +0.04% | 3.4만 |
|---|
| 2026.05.12 | ₩32,373 | ₩32,506 | ₩32,373 | ₩32,506 | +0.41% | 3.1만 |
|---|
| 2026.05.11 | ₩32,225 | ₩32,373 | ₩32,132 | ₩32,373 | +0.46% | 1.7만 |
|---|
| 2026.05.08 | ₩32,065 | ₩32,159 | ₩32,038 | ₩32,105 | +0.13% | 5.4만 |
|---|
| 2026.05.07 | ₩32,227 | ₩32,227 | ₩31,851 | ₩32,038 | -0.59% | 2.6만 |
|---|
| 2026.05.06 | ₩32,185 | ₩32,185 | ₩31,878 | ₩31,978 | -0.64% | 2.8만 |
|---|
| 2026.05.05 | ₩31,985 | ₩32,105 | ₩31,918 | ₩31,985 | 0.00% | 2.3만 |
|---|
| 2026.05.04 | ₩32,151 | ₩32,399 | ₩31,904 | ₩32,011 | -0.43% | 3.2만 |
|---|
| 2026.05.01 | ₩32,065 | ₩32,172 | ₩31,971 | ₩31,971 | -0.29% | 1.5만 |
|---|
| 2026.04.30 | ₩32,105 | ₩32,266 | ₩32,052 | ₩32,052 | -0.17% | 3.1만 |
|---|
| 2026.04.29 | ₩32,038 | ₩32,192 | ₩31,797 | ₩32,105 | +0.21% | 7.6만 |
|---|
| 2026.04.28 | ₩31,837 | ₩32,105 | ₩31,730 | ₩31,771 | -0.21% | 10.9만 |
|---|
| 2026.04.27 | ₩31,436 | ₩31,837 | ₩31,436 | ₩31,704 | +0.85% | 9만 |
|---|
| 2026.04.24 | ₩31,409 | ₩31,931 | ₩31,409 | ₩31,757 | +1.11% | 4.7만 |
|---|
| 2026.04.23 | ₩31,356 | ₩31,409 | ₩31,169 | ₩31,409 | +0.17% | 1.4만 |
|---|
| 2026.04.22 | ₩31,316 | ₩31,436 | ₩31,316 | ₩31,369 | +0.17% | 1.4만 |
|---|
| 2026.04.21 | ₩31,302 | ₩31,302 | ₩31,102 | ₩31,236 | -0.21% | 1.5만 |
|---|
| 2026.04.20 | ₩31,436 | ₩31,570 | ₩31,302 | ₩31,369 | -0.21% | 9.6천 |
|---|
| 2026.04.17 | ₩31,302 | ₩31,553 | ₩31,302 | ₩31,302 | 0.00% | 2만 |
|---|
| 2026.04.16 | ₩31,302 | ₩31,423 | ₩31,264 | ₩31,423 | +0.38% | 6.7천 |
|---|
| 2026.04.15 | ₩31,222 | ₩31,436 | ₩31,222 | ₩31,383 | +0.51% | 7.2천 |
|---|
| 2026.04.14 | ₩31,503 | ₩31,730 | ₩31,363 | ₩31,503 | 0.00% | 2만 |
|---|
| 2026.04.13 | ₩31,637 | ₩31,763 | ₩31,302 | ₩31,383 | -0.80% | 2.5만 |
|---|
| 2026.04.10 | ₩31,837 | ₩31,837 | ₩31,704 | ₩31,704 | -0.42% | 1.4만 |
|---|
| 2026.04.09 | ₩31,262 | ₩31,904 | ₩31,262 | ₩31,690 | +1.37% | 3만 |
|---|
| 2026.04.08 | ₩31,035 | ₩32,038 | ₩31,035 | ₩31,463 | +1.38% | 2만 |
|---|
| 2026.04.07 | ₩30,935 | ₩31,021 | ₩30,928 | ₩30,995 | +0.19% | 2.4만 |
|---|
| 2026.04.06 | ₩30,794 | ₩31,035 | ₩30,794 | ₩30,955 | +0.52% | 5.2만 |
|---|
| 2026.04.02 | ₩30,700 | ₩30,901 | ₩30,533 | ₩30,861 | +0.52% | 3.3만 |
|---|
| 2026.04.01 | ₩30,767 | ₩31,155 | ₩30,767 | ₩30,888 | +0.39% | 3.2만 |
|---|
| 2026.03.31 | ₩30,700 | ₩31,155 | ₩30,313 | ₩30,313 | -1.26% | 9.4만 |
|---|
| 2026.03.30 | ₩30,955 | ₩30,955 | ₩30,405 | ₩30,660 | -0.95% | 9.7천 |
|---|
| 2026.03.27 | ₩30,580 | ₩31,021 | ₩30,480 | ₩30,794 | +0.70% | 1.2만 |
|---|
| 2026.03.26 | ₩30,774 | ₩30,774 | ₩30,509 | ₩30,674 | -0.33% | 1.3만 |
|---|
| 2026.03.25 | ₩30,500 | ₩30,700 | ₩30,192 | ₩30,460 | -0.13% | 7.8만 |
|---|
| 2026.03.24 | ₩30,058 | ₩30,098 | ₩29,604 | ₩30,072 | +0.04% | 4.3만 |
|---|
| 2026.03.23 | ₩29,884 | ₩30,098 | ₩29,831 | ₩30,032 | +0.49% | 4.7만 |
|---|
| 2026.03.20 | ₩29,898 | ₩30,299 | ₩29,764 | ₩29,764 | -0.45% | 4.2만 |
|---|
| 2026.03.19 | ₩29,831 | ₩30,339 | ₩29,764 | ₩30,085 | +0.85% | 2.8만 |
|---|
| 2026.03.18 | ₩30,366 | ₩30,366 | ₩29,951 | ₩30,098 | -0.88% | 1.2만 |
|---|
| 2026.03.17 | ₩30,032 | ₩30,366 | ₩30,032 | ₩30,366 | +1.11% | 1.4만 |
|---|
| 2026.03.16 | ₩30,098 | ₩30,098 | ₩29,630 | ₩30,005 | -0.31% | 9.9천 |
|---|
| 2026.03.13 | ₩30,406 | ₩30,446 | ₩29,563 | ₩29,965 | -1.45% | 11.3만 |
|---|
| 2026.03.12 | ₩30,353 | ₩30,433 | ₩29,082 | ₩29,891 | -1.52% | 1.8만 |
|---|
| 2026.03.11 | ₩30,466 | ₩30,466 | ₩30,098 | ₩30,366 | -0.33% | 4.7천 |
|---|
| 2026.03.10 | ₩30,012 | ₩30,433 | ₩30,005 | ₩30,165 | +0.51% | 1.3만 |
|---|
| 2026.03.09 | ₩29,884 | ₩30,232 | ₩29,818 | ₩30,032 | +0.49% | 3.2천 |
|---|
| 2026.03.06 | ₩30,486 | ₩30,486 | ₩29,764 | ₩30,072 | -1.36% | 29.2만 |
|---|
| 2026.03.05 | ₩30,741 | ₩30,741 | ₩30,339 | ₩30,393 | -1.13% | 5.7만 |
|---|
| 2026.03.04 | ₩30,500 | ₩30,647 | ₩30,500 | ₩30,540 | +0.13% | 6.2천 |
|---|
| 2026.03.03 | ₩30,634 | ₩30,901 | ₩30,165 | ₩30,473 | -0.52% | 7.5천 |
|---|
| 2026.03.02 | ₩30,139 | ₩30,741 | ₩30,139 | ₩30,634 | +1.64% | 9.1천 |
|---|
| 2026.02.27 | ₩30,232 | ₩30,433 | ₩30,232 | ₩30,299 | +0.22% | 6.9만 |
|---|
| 2026.02.26 | ₩30,165 | ₩30,165 | ₩30,098 | ₩30,112 | -0.18% | 7.3천 |
|---|
| 2026.02.25 | ₩30,513 | ₩30,527 | ₩30,072 | ₩30,072 | -1.45% | 5.2천 |
|---|
| 2026.02.24 | ₩30,420 | ₩30,433 | ₩30,299 | ₩30,406 | -0.04% | 6.8천 |
|---|
| 2026.02.23 | ₩30,540 | ₩30,781 | ₩29,991 | ₩30,299 | -0.79% | 1.2만 |
|---|
| 2026.02.20 | ₩30,781 | ₩30,781 | ₩30,593 | ₩30,700 | -0.26% | 1.3만 |
|---|
| 2026.02.19 | ₩30,700 | ₩30,901 | ₩30,473 | ₩30,767 | +0.22% | 1.8만 |
|---|
| 2026.02.18 | ₩30,433 | ₩30,901 | ₩30,232 | ₩30,700 | +0.88% | 1.2만 |
|---|
| 2026.02.17 | ₩30,634 | ₩30,634 | ₩30,032 | ₩30,420 | -0.70% | 9.3천 |
|---|
| 2026.02.13 | ₩30,500 | ₩30,901 | ₩30,379 | ₩30,473 | -0.09% | 5.1천 |
|---|
| 2026.02.12 | ₩30,500 | ₩30,767 | ₩30,500 | ₩30,513 | +0.04% | 2.3천 |
|---|
| 2026.02.11 | ₩30,379 | ₩30,754 | ₩30,379 | ₩30,527 | +0.48% | 3.6천 |
|---|
| 2026.02.10 | ₩30,700 | ₩30,700 | ₩30,393 | ₩30,607 | -0.31% | 3.8천 |
|---|
| 2026.02.09 | ₩30,700 | ₩30,700 | ₩30,379 | ₩30,700 | 0.00% | 2.2만 |
|---|
| 2026.02.06 | ₩30,125 | ₩30,500 | ₩30,125 | ₩30,353 | +0.75% | 4.3천 |
|---|
| 2026.02.05 | ₩30,767 | ₩30,767 | ₩30,286 | ₩30,339 | -1.39% | 1.3만 |
|---|
| 2026.02.04 | ₩30,901 | ₩30,901 | ₩30,527 | ₩30,567 | -1.08% | 2.2만 |
|---|
| 2026.02.03 | ₩30,901 | ₩31,035 | ₩30,834 | ₩30,975 | +0.24% | 4.2만 |
|---|
| 2026.02.02 | ₩30,564 | ₩31,102 | ₩30,564 | ₩31,035 | +1.54% | 2.8만 |
|---|
| 2026.01.30 | ₩30,433 | ₩30,914 | ₩30,239 | ₩30,687 | +0.84% | 2.9만 |
|---|
| 2026.01.29 | ₩30,393 | ₩30,767 | ₩29,497 | ₩29,965 | -1.41% | 3.8만 |
|---|
| 2026.01.28 | ₩30,165 | ₩30,246 | ₩29,913 | ₩30,098 | -0.22% | 3.2만 |
|---|
| 2026.01.27 | ₩30,527 | ₩30,540 | ₩30,125 | ₩30,433 | -0.31% | 3.9만 |
|---|
| 2026.01.26 | ₩30,901 | ₩31,169 | ₩30,460 | ₩30,527 | -1.21% | 3.3만 |
|---|
| 2026.01.23 | ₩31,122 | ₩31,436 | ₩30,794 | ₩30,908 | -0.69% | 1.4만 |
|---|
| 2026.01.22 | ₩30,366 | ₩31,637 | ₩30,366 | ₩31,476 | +3.66% | 5.7만 |
|---|
| 2026.01.21 | ₩29,831 | ₩30,433 | ₩29,764 | ₩30,433 | +2.02% | 2.2만 |
|---|
| 2026.01.20 | ₩29,416 | ₩29,824 | ₩29,095 | ₩29,630 | +0.73% | 5.4만 |
|---|
| 2026.01.16 | ₩29,777 | ₩30,152 | ₩29,122 | ₩29,523 | -0.85% | 7만 |
|---|
| 2026.01.15 | ₩29,965 | ₩30,754 | ₩28,895 | ₩30,098 | +0.45% | 7.8만 |
|---|
| 2026.01.14 | ₩29,095 | ₩29,301 | ₩29,028 | ₩29,189 | +0.32% | 7.9천 |
|---|
| 2026.01.13 | ₩28,956 | ₩29,530 | ₩28,956 | ₩29,028 | +0.25% | 4.7만 |
|---|
| 2026.01.12 | ₩28,092 | ₩28,841 | ₩27,717 | ₩28,841 | +2.67% | 4.8만 |
|---|
| 2026.01.09 | ₩28,480 | ₩28,507 | ₩27,490 | ₩28,092 | -1.36% | 2.4만 |
|---|
| 2026.01.08 | ₩28,065 | ₩28,961 | ₩27,958 | ₩28,065 | 0.00% | 2.9만 |
|---|
| 2026.01.07 | ₩27,490 | ₩28,199 | ₩27,490 | ₩27,985 | +1.80% | 7.8천 |
|---|
| 2026.01.06 | ₩27,289 | ₩28,227 | ₩27,289 | ₩27,624 | +1.23% | 2.1만 |
|---|
| 2026.01.05 | ₩27,157 | ₩28,025 | ₩26,821 | ₩27,691 | +1.97% | 2.4만 |
|---|
| 2026.01.02 | ₩27,115 | ₩27,356 | ₩26,754 | ₩27,156 | +0.15% | 1.1만 |
|---|
| 2025.12.31 | ₩26,179 | ₩27,182 | ₩26,112 | ₩27,035 | +3.27% | 2.4만 |
|---|
| 2025.12.30 | ₩26,206 | ₩26,828 | ₩25,854 | ₩26,607 | +1.53% | 4.2만 |
|---|
| 2025.12.29 | ₩27,182 | ₩27,182 | ₩25,483 | ₩25,952 | -4.53% | 7.1만 |
|---|
| 2025.12.26 | ₩26,353 | ₩26,500 | ₩25,858 | ₩26,192 | -0.61% | 1.5만 |
|---|
| 2025.12.24 | ₩26,714 | ₩26,955 | ₩26,340 | ₩26,340 | -1.40% | 2.3만 |
|---|
| 2025.12.23 | ₩26,848 | ₩27,303 | ₩26,045 | ₩27,303 | +1.69% | 4.7만 |
|---|
| 2025.12.22 | ₩25,778 | ₩27,383 | ₩25,684 | ₩27,089 | +5.09% | 3.2만 |
|---|
| 2025.12.19 | ₩25,952 | ₩26,353 | ₩25,778 | ₩25,778 | -0.67% | 1.9만 |
|---|
| 2025.12.18 | ₩25,684 | ₩26,085 | ₩25,483 | ₩25,550 | -0.52% | 2.2만 |
|---|
| 2025.12.17 | ₩26,219 | ₩26,219 | ₩25,259 | ₩25,711 | -1.94% | 2만 |
|---|
| 2025.12.16 | ₩24,574 | ₩26,620 | ₩24,574 | ₩26,152 | +6.42% | 7.8만 |
|---|
| 2025.12.15 | ₩23,437 | ₩23,584 | ₩23,075 | ₩23,075 | -1.54% | 1.4만 |
|---|
| 2025.12.12 | ₩23,878 | ₩23,972 | ₩23,075 | ₩23,249 | -2.63% | 1.1만 |
|---|
| 2025.12.11 | ₩24,112 | ₩24,112 | ₩23,169 | ₩23,557 | -2.30% | 9.2천 |
|---|
| 2025.12.10 | ₩23,918 | ₩23,972 | ₩23,316 | ₩23,677 | -1.01% | 1.6만 |
|---|
| 2025.12.09 | ₩23,945 | ₩24,547 | ₩23,136 | ₩23,136 | -3.38% | 2.1만 |
|---|
| 2025.12.08 | ₩23,624 | ₩23,999 | ₩23,323 | ₩23,999 | +1.59% | 4천 |
|---|
| 2025.12.05 | ₩23,075 | ₩23,784 | ₩23,009 | ₩23,624 | +2.38% | 2.7만 |
|---|
| 2025.12.04 | ₩23,591 | ₩23,597 | ₩22,795 | ₩23,075 | -2.18% | 4.1만 |
|---|
| 2025.12.03 | ₩23,263 | ₩23,303 | ₩22,634 | ₩22,775 | -2.10% | 2만 |
|---|
| 2025.12.02 | ₩23,517 | ₩23,530 | ₩23,129 | ₩23,483 | -0.14% | 2.4만 |
|---|
| 2025.12.01 | ₩23,276 | ₩23,517 | ₩23,116 | ₩23,517 | +1.03% | 5.8천 |
|---|
| 2025.11.28 | ₩23,410 | ₩23,637 | ₩22,821 | ₩23,075 | -1.43% | 1.6만 |
|---|
| 2025.11.26 | ₩23,183 | ₩23,711 | ₩23,183 | ₩23,410 | +0.98% | 9.8천 |
|---|
| 2025.11.25 | ₩22,634 | ₩23,410 | ₩22,233 | ₩23,203 | +2.51% | 7.5천 |
|---|
| 2025.11.24 | ₩23,410 | ₩23,410 | ₩20,627 | ₩22,059 | -5.77% | 2.1만 |
|---|
| 2025.11.21 | ₩22,928 | ₩23,410 | ₩22,380 | ₩23,410 | +2.10% | 1.1만 |
|---|
| 2025.11.20 | ₩23,169 | ₩23,704 | ₩22,647 | ₩23,075 | -0.40% | 2만 |
|---|
| 2025.11.19 | ₩23,544 | ₩23,825 | ₩21,992 | ₩23,183 | -1.53% | 2.3만 |
|---|
| 2025.11.18 | ₩23,249 | ₩23,637 | ₩23,249 | ₩23,611 | +1.55% | 7.6천 |
|---|
| 2025.11.17 | ₩24,547 | ₩24,547 | ₩23,209 | ₩23,544 | -4.09% | 1.6만 |
|---|
| 2025.11.14 | ₩24,547 | ₩24,547 | ₩23,256 | ₩23,544 | -4.09% | 1만 |
|---|
| 2025.11.13 | ₩23,771 | ₩24,079 | ₩23,156 | ₩23,156 | -2.59% | 1.1만 |
|---|
| 2025.11.12 | ₩23,932 | ₩24,146 | ₩23,870 | ₩23,878 | -0.22% | 8.8천 |
|---|
| 2025.11.11 | ₩24,427 | ₩24,427 | ₩23,738 | ₩23,744 | -2.79% | 1.3만 |
|---|
| 2025.11.10 | ₩23,744 | ₩23,932 | ₩23,611 | ₩23,811 | +0.28% | 2만 |
|---|
| 2025.11.07 | ₩23,744 | ₩24,079 | ₩23,075 | ₩24,079 | +1.41% | 1.1만 |
|---|
| 2025.11.06 | ₩24,547 | ₩24,547 | ₩23,348 | ₩23,744 | -3.27% | 2.6만 |
|---|
| 2025.11.05 | ₩22,781 | ₩24,032 | ₩22,781 | ₩23,838 | +4.64% | 8천 |
|---|
| 2025.11.04 | ₩23,169 | ₩23,169 | ₩21,938 | ₩22,795 | -1.62% | 1.5만 |
|---|
| 2025.11.03 | ₩23,290 | ₩23,410 | ₩23,290 | ₩23,410 | +0.52% | 3.3천 |
|---|
| 2025.10.31 | ₩23,517 | ₩23,611 | ₩22,942 | ₩23,410 | -0.46% | 2만 |
|---|
| 2025.10.30 | ₩23,744 | ₩23,811 | ₩23,410 | ₩23,410 | -1.41% | 2.5만 |
|---|
| 2025.10.29 | ₩24,052 | ₩24,159 | ₩23,985 | ₩24,079 | +0.11% | 6.9천 |
|---|
| 2025.10.28 | ₩24,146 | ₩24,186 | ₩24,039 | ₩24,039 | -0.44% | 2.7천 |
|---|
| 2025.10.27 | ₩24,079 | ₩24,213 | ₩24,079 | ₩24,213 | +0.56% | 8.8천 |
|---|
| 2025.10.24 | ₩23,450 | ₩24,213 | ₩23,450 | ₩24,213 | +3.25% | 8.4천 |
|---|
| 2025.10.23 | ₩23,640 | ₩23,640 | ₩23,423 | ₩23,450 | -0.80% | 6.1천 |
|---|
| 2025.10.22 | ₩23,811 | ₩23,811 | ₩23,397 | ₩23,731 | -0.34% | 1.2만 |
|---|
| 2025.10.21 | ₩24,453 | ₩24,453 | ₩23,811 | ₩24,012 | -1.81% | 7천 |
|---|
| 2025.10.20 | ₩24,547 | ₩24,547 | ₩24,266 | ₩24,266 | -1.14% | 2만 |
|---|
| 2025.10.17 | ₩24,440 | ₩24,614 | ₩24,440 | ₩24,480 | +0.16% | 2.8천 |
|---|
| 2025.10.16 | ₩24,413 | ₩24,642 | ₩24,253 | ₩24,520 | +0.44% | 1.4만 |
|---|
| 2025.10.15 | ₩24,547 | ₩24,658 | ₩24,358 | ₩24,413 | -0.54% | 9.8천 |
|---|
| 2025.10.14 | ₩25,015 | ₩25,463 | ₩24,815 | ₩25,069 | +0.21% | 5천 |
|---|
| 2025.10.13 | ₩25,416 | ₩25,416 | ₩24,373 | ₩25,015 | -1.58% | 1.4만 |
|---|
| 2025.10.10 | ₩25,564 | ₩25,707 | ₩24,774 | ₩25,162 | -1.57% | 7.7천 |
|---|