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 | ₩33,258 | ₩33,365 | ₩33,258 | ₩33,339 | +0.24% | 2.6천 |
| 2026.10.08 | ₩33,325 | ₩33,365 | ₩33,325 | ₩33,365 | +0.12% | 7천 |
| 2026.10.07 | ₩33,258 | ₩33,365 | ₩33,258 | ₩33,312 | +0.16% | 2.5만 |
| 2026.10.06 | ₩33,258 | ₩33,365 | ₩33,258 | ₩33,285 | +0.08% | 1.8만 |
| 2026.10.05 | ₩33,165 | ₩33,392 | ₩33,152 | ₩33,312 | +0.44% | 2.1만 |
| 2026.10.02 | ₩33,145 | ₩33,165 | ₩33,101 | ₩33,165 | +0.06% | 2.9만 |
| 2026.10.01 | ₩33,098 | ₩33,138 | ₩32,997 | ₩33,112 | +0.04% | 4.1만 |
| 2026.09.30 | ₩33,018 | ₩33,158 | ₩33,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,045 |
| +0.08% |
| 1.2만 |
| 2026.09.29 | ₩33,045 | ₩33,058 | ₩32,938 | ₩33,005 | -0.12% | 3.7만 |
|---|
| 2026.09.28 | ₩33,103 | ₩33,103 | ₩33,018 | ₩33,018 | -0.26% | 1.4만 |
|---|
| 2026.09.25 | ₩33,031 | ₩33,058 | ₩33,018 | ₩33,058 | +0.08% | 1.2만 |
|---|
| 2026.09.24 | ₩33,110 | ₩33,112 | ₩33,031 | ₩33,089 | -0.06% | 2.6천 |
|---|
| 2026.09.23 | ₩33,078 | ₩33,078 | ₩33,018 | ₩33,070 | -0.02% | 7.8천 |
|---|
| 2026.09.22 | ₩33,097 | ₩33,098 | ₩33,071 | ₩33,091 | -0.02% | 2.1천 |
|---|
| 2026.09.21 | ₩33,018 | ₩33,098 | ₩33,018 | ₩33,085 | +0.20% | 1.2만 |
|---|
| 2026.09.18 | ₩33,125 | ₩33,125 | ₩33,031 | ₩33,058 | -0.20% | 2만 |
|---|
| 2026.09.17 | ₩33,125 | ₩33,125 | ₩33,071 | ₩33,071 | -0.16% | 1.9만 |
|---|
| 2026.09.16 | ₩33,085 | ₩33,085 | ₩33,058 | ₩33,066 | -0.06% | 3.7천 |
|---|
| 2026.09.15 | ₩33,098 | ₩33,125 | ₩33,085 | ₩33,098 | 0.00% | 2.6만 |
|---|
| 2026.09.14 | ₩33,152 | ₩33,165 | ₩33,045 | ₩33,045 | -0.32% | 4.1천 |
|---|
| 2026.09.11 | ₩33,031 | ₩33,165 | ₩33,031 | ₩33,098 | +0.20% | 2.6만 |
|---|
| 2026.09.10 | ₩33,174 | ₩33,192 | ₩33,098 | ₩33,125 | -0.15% | 3.9천 |
|---|
| 2026.09.09 | ₩33,205 | ₩33,205 | ₩33,099 | ₩33,165 | -0.12% | 7.6천 |
|---|
| 2026.09.08 | ₩33,065 | ₩33,138 | ₩33,065 | ₩33,086 | +0.06% | 6천 |
|---|
| 2026.09.04 | ₩33,105 | ₩33,105 | ₩33,085 | ₩33,089 | -0.05% | 7천 |
|---|
| 2026.09.03 | ₩33,125 | ₩33,125 | ₩33,125 | ₩33,125 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩33,078 | ₩33,178 | ₩33,078 | ₩33,098 | +0.06% | 2.5천 |
|---|
| 2026.09.01 | ₩32,965 | ₩33,086 | ₩32,965 | ₩33,071 | +0.32% | 5.7천 |
|---|
| 2026.08.31 | ₩32,957 | ₩33,178 | ₩32,951 | ₩33,178 | +0.67% | 1.5만 |
|---|
| 2026.08.28 | ₩32,991 | ₩33,045 | ₩32,965 | ₩32,965 | -0.08% | 6.4천 |
|---|
| 2026.08.27 | ₩32,925 | ₩32,978 | ₩32,804 | ₩32,804 | -0.37% | 1.6만 |
|---|
| 2026.08.26 | ₩32,938 | ₩32,990 | ₩32,858 | ₩32,931 | -0.02% | 1.4만 |
|---|
| 2026.08.25 | ₩32,938 | ₩32,986 | ₩32,925 | ₩32,969 | +0.09% | 7.8천 |
|---|
| 2026.08.24 | ₩32,751 | ₩32,911 | ₩32,751 | ₩32,911 | +0.49% | 4천 |
|---|
| 2026.08.21 | ₩32,838 | ₩32,838 | ₩32,791 | ₩32,791 | -0.14% | 2.3천 |
|---|
| 2026.08.20 | ₩32,746 | ₩32,804 | ₩32,738 | ₩32,738 | -0.02% | 4.3천 |
|---|
| 2026.08.19 | ₩32,824 | ₩32,884 | ₩32,657 | ₩32,684 | -0.43% | 6.5천 |
|---|
| 2026.08.18 | ₩32,911 | ₩32,938 | ₩32,751 | ₩32,751 | -0.49% | 7.2천 |
|---|
| 2026.08.17 | ₩32,858 | ₩32,898 | ₩32,806 | ₩32,898 | +0.12% | 1만 |
|---|
| 2026.08.14 | ₩32,911 | ₩32,937 | ₩32,911 | ₩32,925 | +0.04% | 5.1천 |
|---|
| 2026.08.13 | ₩32,791 | ₩32,925 | ₩32,751 | ₩32,751 | -0.12% | 1.3만 |
|---|
| 2026.08.12 | ₩32,791 | ₩32,875 | ₩32,738 | ₩32,875 | +0.26% | 4.7천 |
|---|
| 2026.08.11 | ₩32,731 | ₩32,731 | ₩32,657 | ₩32,657 | -0.22% | 6.2천 |
|---|
| 2026.08.10 | ₩32,671 | ₩32,764 | ₩32,671 | ₩32,738 | +0.20% | 1.1만 |
|---|
| 2026.08.07 | ₩32,724 | ₩32,798 | ₩32,637 | ₩32,657 | -0.20% | 1만 |
|---|
| 2026.08.06 | ₩32,858 | ₩32,858 | ₩32,524 | ₩32,624 | -0.71% | 8.3천 |
|---|
| 2026.08.05 | ₩32,843 | ₩32,843 | ₩32,724 | ₩32,738 | -0.32% | 4.6천 |
|---|
| 2026.08.04 | ₩32,631 | ₩32,925 | ₩32,631 | ₩32,724 | +0.29% | 3.1천 |
|---|
| 2026.08.03 | ₩32,724 | ₩32,947 | ₩32,617 | ₩32,631 | -0.29% | 4.3천 |
|---|
| 2026.07.31 | ₩32,697 | ₩33,005 | ₩32,354 | ₩33,005 | +0.94% | 1.3만 |
|---|
| 2026.07.30 | ₩32,576 | ₩32,576 | ₩32,323 | ₩32,551 | -0.08% | 1.8만 |
|---|
| 2026.07.29 | ₩32,457 | ₩32,764 | ₩32,390 | ₩32,497 | +0.12% | 7.7천 |
|---|
| 2026.07.28 | ₩32,691 | ₩32,724 | ₩32,524 | ₩32,724 | +0.10% | 3.6천 |
|---|
| 2026.07.27 | ₩32,657 | ₩32,791 | ₩32,657 | ₩32,771 | +0.35% | 7.2천 |
|---|
| 2026.07.24 | ₩32,631 | ₩32,804 | ₩32,444 | ₩32,591 | -0.12% | 1.6만 |
|---|
| 2026.07.23 | ₩32,591 | ₩32,716 | ₩32,591 | ₩32,631 | +0.12% | 6.2천 |
|---|
| 2026.07.22 | ₩32,624 | ₩32,652 | ₩32,524 | ₩32,652 | +0.09% | 2천 |
|---|
| 2026.07.21 | ₩33,045 | ₩33,045 | ₩32,323 | ₩32,831 | -0.65% | 2.1만 |
|---|
| 2026.07.20 | ₩32,637 | ₩32,724 | ₩32,637 | ₩32,724 | +0.27% | 2.4천 |
|---|
| 2026.07.17 | ₩32,484 | ₩32,591 | ₩32,484 | ₩32,524 | +0.12% | 2.6천 |
|---|
| 2026.07.16 | ₩32,711 | ₩32,724 | ₩32,390 | ₩32,564 | -0.45% | 7.5천 |
|---|
| 2026.07.15 | ₩32,591 | ₩32,657 | ₩32,541 | ₩32,541 | -0.15% | 8.7천 |
|---|
| 2026.07.14 | ₩32,804 | ₩32,842 | ₩32,724 | ₩32,764 | -0.12% | 7.3천 |
|---|
| 2026.07.13 | ₩32,724 | ₩32,878 | ₩32,724 | ₩32,800 | +0.23% | 4.6천 |
|---|
| 2026.07.10 | ₩32,591 | ₩32,697 | ₩32,510 | ₩32,611 | +0.06% | 4.4천 |
|---|
| 2026.07.09 | ₩32,405 | ₩32,524 | ₩32,404 | ₩32,524 | +0.37% | 2.2천 |
|---|
| 2026.07.08 | ₩32,548 | ₩32,577 | ₩32,524 | ₩32,577 | +0.09% | 2.6천 |
|---|
| 2026.07.07 | ₩32,604 | ₩32,705 | ₩32,437 | ₩32,484 | -0.37% | 6.5천 |
|---|
| 2026.07.06 | ₩32,484 | ₩32,664 | ₩32,484 | ₩32,604 | +0.37% | 1천 |
|---|
| 2026.07.02 | ₩32,457 | ₩32,764 | ₩32,457 | ₩32,631 | +0.53% | 3.3천 |
|---|
| 2026.07.01 | ₩32,604 | ₩32,657 | ₩32,417 | ₩32,631 | +0.08% | 6.4천 |
|---|
| 2026.06.30 | ₩32,390 | ₩32,700 | ₩32,217 | ₩32,417 | +0.08% | 6.3만 |
|---|
| 2026.06.29 | ₩32,591 | ₩32,697 | ₩32,417 | ₩32,577 | -0.04% | 1.8만 |
|---|
| 2026.06.26 | ₩32,457 | ₩32,697 | ₩32,390 | ₩32,457 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩32,404 | ₩32,684 | ₩32,404 | ₩32,524 | +0.37% | 1.9만 |
|---|
| 2026.06.24 | ₩32,744 | ₩32,744 | ₩32,584 | ₩32,584 | -0.49% | 1.9만 |
|---|
| 2026.06.23 | ₩32,537 | ₩32,791 | ₩32,484 | ₩32,711 | +0.53% | 1.1만 |
|---|
| 2026.06.22 | ₩32,738 | ₩32,751 | ₩32,404 | ₩32,657 | -0.24% | 1.4만 |
|---|
| 2026.06.18 | ₩32,597 | ₩32,811 | ₩32,584 | ₩32,811 | +0.66% | 8.9천 |
|---|
| 2026.06.17 | ₩32,591 | ₩32,711 | ₩32,591 | ₩32,604 | +0.04% | 2만 |
|---|
| 2026.06.16 | ₩32,457 | ₩32,649 | ₩32,457 | ₩32,649 | +0.59% | 1.8만 |
|---|
| 2026.06.15 | ₩32,110 | ₩32,544 | ₩32,110 | ₩32,517 | +1.27% | 3.3천 |
|---|
| 2026.06.12 | ₩32,510 | ₩32,517 | ₩32,283 | ₩32,444 | -0.21% | 8.5천 |
|---|
| 2026.06.11 | ₩32,577 | ₩32,711 | ₩32,417 | ₩32,470 | -0.33% | 1.7만 |
|---|
| 2026.06.10 | ₩32,524 | ₩32,659 | ₩32,390 | ₩32,417 | -0.33% | 3천 |
|---|
| 2026.06.09 | ₩32,591 | ₩32,644 | ₩32,323 | ₩32,444 | -0.45% | 2.2만 |
|---|
| 2026.06.08 | ₩32,758 | ₩32,758 | ₩32,657 | ₩32,657 | -0.31% | 4천 |
|---|
| 2026.06.05 | ₩32,724 | ₩32,925 | ₩32,724 | ₩32,791 | +0.20% | 1.3만 |
|---|
| 2026.06.04 | ₩32,791 | ₩32,925 | ₩32,571 | ₩32,824 | +0.10% | 7.9천 |
|---|
| 2026.06.03 | ₩32,858 | ₩33,058 | ₩32,791 | ₩32,791 | -0.20% | 6.7만 |
|---|
| 2026.06.02 | ₩32,858 | ₩32,925 | ₩32,858 | ₩32,884 | +0.08% | 2.7만 |
|---|
| 2026.06.01 | ₩32,858 | ₩33,031 | ₩32,858 | ₩32,891 | +0.10% | 4.6만 |
|---|
| 2026.05.29 | ₩32,724 | ₩32,966 | ₩32,704 | ₩32,925 | +0.61% | 2.1만 |
|---|
| 2026.05.28 | ₩32,470 | ₩32,724 | ₩32,470 | ₩32,711 | +0.74% | 1.8만 |
|---|
| 2026.05.27 | ₩32,524 | ₩32,563 | ₩32,457 | ₩32,524 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩32,591 | ₩32,724 | ₩32,551 | ₩32,657 | +0.20% | 1.9만 |
|---|
| 2026.05.22 | ₩32,417 | ₩32,457 | ₩32,417 | ₩32,457 | +0.12% | 1.9천 |
|---|
| 2026.05.21 | ₩32,417 | ₩32,417 | ₩32,323 | ₩32,404 | -0.04% | 7.3천 |
|---|
| 2026.05.20 | ₩32,529 | ₩32,612 | ₩32,257 | ₩32,390 | -0.43% | 9.3천 |
|---|
| 2026.05.19 | ₩32,651 | ₩32,651 | ₩32,384 | ₩32,444 | -0.63% | 9.6천 |
|---|
| 2026.05.18 | ₩32,323 | ₩32,724 | ₩32,257 | ₩32,697 | +1.16% | 1.7만 |
|---|
| 2026.05.15 | ₩32,230 | ₩32,577 | ₩32,230 | ₩32,564 | +1.04% | 5.7천 |
|---|
| 2026.05.14 | ₩32,577 | ₩32,577 | ₩32,457 | ₩32,564 | -0.04% | 1.1만 |
|---|
| 2026.05.13 | ₩32,444 | ₩32,577 | ₩32,390 | ₩32,457 | +0.04% | 3.4만 |
|---|
| 2026.05.12 | ₩32,323 | ₩32,457 | ₩32,323 | ₩32,457 | +0.41% | 3.1만 |
|---|
| 2026.05.11 | ₩32,177 | ₩32,323 | ₩32,083 | ₩32,323 | +0.46% | 1.7만 |
|---|
| 2026.05.08 | ₩32,016 | ₩32,110 | ₩31,990 | ₩32,056 | +0.13% | 5.4만 |
|---|
| 2026.05.07 | ₩32,178 | ₩32,178 | ₩31,803 | ₩31,990 | -0.59% | 2.6만 |
|---|
| 2026.05.06 | ₩32,136 | ₩32,136 | ₩31,829 | ₩31,929 | -0.64% | 2.8만 |
|---|
| 2026.05.05 | ₩31,936 | ₩32,056 | ₩31,869 | ₩31,936 | 0.00% | 2.3만 |
|---|
| 2026.05.04 | ₩32,102 | ₩32,350 | ₩31,856 | ₩31,963 | -0.43% | 3.2만 |
|---|
| 2026.05.01 | ₩32,016 | ₩32,123 | ₩31,923 | ₩31,923 | -0.29% | 1.5만 |
|---|
| 2026.04.30 | ₩32,056 | ₩32,217 | ₩32,003 | ₩32,003 | -0.17% | 3.1만 |
|---|
| 2026.04.29 | ₩31,990 | ₩32,143 | ₩31,749 | ₩32,056 | +0.21% | 7.6만 |
|---|
| 2026.04.28 | ₩31,789 | ₩32,056 | ₩31,682 | ₩31,722 | -0.21% | 10.9만 |
|---|
| 2026.04.27 | ₩31,388 | ₩31,789 | ₩31,388 | ₩31,656 | +0.85% | 9만 |
|---|
| 2026.04.24 | ₩31,362 | ₩31,883 | ₩31,362 | ₩31,709 | +1.11% | 4.7만 |
|---|
| 2026.04.23 | ₩31,308 | ₩31,362 | ₩31,121 | ₩31,362 | +0.17% | 1.4만 |
|---|
| 2026.04.22 | ₩31,268 | ₩31,388 | ₩31,268 | ₩31,322 | +0.17% | 1.4만 |
|---|
| 2026.04.21 | ₩31,255 | ₩31,255 | ₩31,055 | ₩31,188 | -0.21% | 1.5만 |
|---|
| 2026.04.20 | ₩31,388 | ₩31,522 | ₩31,255 | ₩31,322 | -0.21% | 9.6천 |
|---|
| 2026.04.17 | ₩31,255 | ₩31,505 | ₩31,255 | ₩31,255 | 0.00% | 2만 |
|---|
| 2026.04.16 | ₩31,255 | ₩31,375 | ₩31,216 | ₩31,375 | +0.38% | 6.7천 |
|---|
| 2026.04.15 | ₩31,175 | ₩31,388 | ₩31,175 | ₩31,335 | +0.51% | 7.2천 |
|---|
| 2026.04.14 | ₩31,455 | ₩31,682 | ₩31,315 | ₩31,455 | 0.00% | 2만 |
|---|
| 2026.04.13 | ₩31,589 | ₩31,714 | ₩31,255 | ₩31,335 | -0.80% | 2.5만 |
|---|
| 2026.04.10 | ₩31,789 | ₩31,789 | ₩31,656 | ₩31,656 | -0.42% | 1.4만 |
|---|
| 2026.04.09 | ₩31,215 | ₩31,856 | ₩31,215 | ₩31,642 | +1.37% | 3만 |
|---|
| 2026.04.08 | ₩30,988 | ₩31,990 | ₩30,988 | ₩31,415 | +1.38% | 2만 |
|---|
| 2026.04.07 | ₩30,888 | ₩30,974 | ₩30,881 | ₩30,948 | +0.19% | 2.4만 |
|---|
| 2026.04.06 | ₩30,747 | ₩30,988 | ₩30,747 | ₩30,908 | +0.52% | 5.2만 |
|---|
| 2026.04.02 | ₩30,654 | ₩30,854 | ₩30,487 | ₩30,814 | +0.52% | 3.3만 |
|---|
| 2026.04.01 | ₩30,721 | ₩31,108 | ₩30,721 | ₩30,841 | +0.39% | 3.2만 |
|---|
| 2026.03.31 | ₩30,654 | ₩31,108 | ₩30,267 | ₩30,267 | -1.26% | 9.4만 |
|---|
| 2026.03.30 | ₩30,908 | ₩30,908 | ₩30,359 | ₩30,614 | -0.95% | 9.7천 |
|---|
| 2026.03.27 | ₩30,534 | ₩30,974 | ₩30,433 | ₩30,747 | +0.70% | 1.2만 |
|---|
| 2026.03.26 | ₩30,727 | ₩30,727 | ₩30,463 | ₩30,627 | -0.33% | 1.3만 |
|---|
| 2026.03.25 | ₩30,454 | ₩30,654 | ₩30,146 | ₩30,413 | -0.13% | 7.8만 |
|---|
| 2026.03.24 | ₩30,013 | ₩30,053 | ₩29,559 | ₩30,026 | +0.04% | 4.3만 |
|---|
| 2026.03.23 | ₩29,839 | ₩30,053 | ₩29,786 | ₩29,986 | +0.49% | 4.7만 |
|---|
| 2026.03.20 | ₩29,852 | ₩30,253 | ₩29,719 | ₩29,719 | -0.45% | 4.2만 |
|---|
| 2026.03.19 | ₩29,786 | ₩30,293 | ₩29,719 | ₩30,039 | +0.85% | 2.8만 |
|---|
| 2026.03.18 | ₩30,320 | ₩30,320 | ₩29,906 | ₩30,053 | -0.88% | 1.2만 |
|---|
| 2026.03.17 | ₩29,986 | ₩30,320 | ₩29,986 | ₩30,320 | +1.11% | 1.4만 |
|---|
| 2026.03.16 | ₩30,053 | ₩30,053 | ₩29,585 | ₩29,959 | -0.31% | 9.9천 |
|---|
| 2026.03.13 | ₩30,360 | ₩30,400 | ₩29,519 | ₩29,919 | -1.45% | 11.3만 |
|---|
| 2026.03.12 | ₩30,307 | ₩30,387 | ₩29,038 | ₩29,846 | -1.52% | 1.8만 |
|---|
| 2026.03.11 | ₩30,420 | ₩30,420 | ₩30,053 | ₩30,320 | -0.33% | 4.7천 |
|---|
| 2026.03.10 | ₩29,966 | ₩30,387 | ₩29,959 | ₩30,120 | +0.51% | 1.3만 |
|---|
| 2026.03.09 | ₩29,839 | ₩30,186 | ₩29,772 | ₩29,986 | +0.49% | 3.2천 |
|---|
| 2026.03.06 | ₩30,440 | ₩30,440 | ₩29,719 | ₩30,026 | -1.36% | 29.2만 |
|---|
| 2026.03.05 | ₩30,694 | ₩30,694 | ₩30,293 | ₩30,347 | -1.13% | 5.7만 |
|---|
| 2026.03.04 | ₩30,454 | ₩30,600 | ₩30,454 | ₩30,494 | +0.13% | 6.2천 |
|---|
| 2026.03.03 | ₩30,587 | ₩30,854 | ₩30,120 | ₩30,427 | -0.52% | 7.5천 |
|---|
| 2026.03.02 | ₩30,093 | ₩30,694 | ₩30,093 | ₩30,587 | +1.64% | 9.1천 |
|---|
| 2026.02.27 | ₩30,186 | ₩30,387 | ₩30,186 | ₩30,253 | +0.22% | 6.9만 |
|---|
| 2026.02.26 | ₩30,120 | ₩30,120 | ₩30,053 | ₩30,066 | -0.18% | 7.3천 |
|---|
| 2026.02.25 | ₩30,467 | ₩30,480 | ₩30,026 | ₩30,026 | -1.45% | 5.2천 |
|---|
| 2026.02.24 | ₩30,373 | ₩30,387 | ₩30,253 | ₩30,360 | -0.04% | 6.8천 |
|---|
| 2026.02.23 | ₩30,494 | ₩30,734 | ₩29,946 | ₩30,253 | -0.79% | 1.2만 |
|---|
| 2026.02.20 | ₩30,734 | ₩30,734 | ₩30,547 | ₩30,654 | -0.26% | 1.3만 |
|---|
| 2026.02.19 | ₩30,654 | ₩30,854 | ₩30,427 | ₩30,721 | +0.22% | 1.8만 |
|---|
| 2026.02.18 | ₩30,387 | ₩30,854 | ₩30,186 | ₩30,654 | +0.88% | 1.2만 |
|---|
| 2026.02.17 | ₩30,587 | ₩30,587 | ₩29,986 | ₩30,373 | -0.70% | 9.3천 |
|---|
| 2026.02.13 | ₩30,454 | ₩30,854 | ₩30,333 | ₩30,427 | -0.09% | 5.1천 |
|---|
| 2026.02.12 | ₩30,454 | ₩30,721 | ₩30,454 | ₩30,467 | +0.04% | 2.3천 |
|---|
| 2026.02.11 | ₩30,333 | ₩30,707 | ₩30,333 | ₩30,480 | +0.48% | 3.6천 |
|---|
| 2026.02.10 | ₩30,654 | ₩30,654 | ₩30,347 | ₩30,560 | -0.31% | 3.8천 |
|---|
| 2026.02.09 | ₩30,654 | ₩30,654 | ₩30,333 | ₩30,654 | 0.00% | 2.2만 |
|---|
| 2026.02.06 | ₩30,080 | ₩30,454 | ₩30,080 | ₩30,307 | +0.75% | 4.3천 |
|---|
| 2026.02.05 | ₩30,721 | ₩30,721 | ₩30,240 | ₩30,293 | -1.39% | 1.3만 |
|---|
| 2026.02.04 | ₩30,854 | ₩30,854 | ₩30,480 | ₩30,520 | -1.08% | 2.2만 |
|---|
| 2026.02.03 | ₩30,854 | ₩30,988 | ₩30,787 | ₩30,928 | +0.24% | 4.2만 |
|---|
| 2026.02.02 | ₩30,518 | ₩31,055 | ₩30,518 | ₩30,988 | +1.54% | 2.8만 |
|---|
| 2026.01.30 | ₩30,387 | ₩30,868 | ₩30,193 | ₩30,640 | +0.84% | 2.9만 |
|---|
| 2026.01.29 | ₩30,347 | ₩30,721 | ₩29,452 | ₩29,919 | -1.41% | 3.8만 |
|---|
| 2026.01.28 | ₩30,120 | ₩30,200 | ₩29,867 | ₩30,053 | -0.22% | 3.2만 |
|---|
| 2026.01.27 | ₩30,480 | ₩30,494 | ₩30,080 | ₩30,387 | -0.31% | 3.9만 |
|---|
| 2026.01.26 | ₩30,854 | ₩31,121 | ₩30,413 | ₩30,480 | -1.21% | 3.3만 |
|---|
| 2026.01.23 | ₩31,075 | ₩31,388 | ₩30,747 | ₩30,861 | -0.69% | 1.4만 |
|---|
| 2026.01.22 | ₩30,320 | ₩31,589 | ₩30,320 | ₩31,429 | +3.66% | 5.7만 |
|---|
| 2026.01.21 | ₩29,786 | ₩30,387 | ₩29,719 | ₩30,387 | +2.02% | 2.2만 |
|---|
| 2026.01.20 | ₩29,372 | ₩29,779 | ₩29,051 | ₩29,585 | +0.73% | 5.4만 |
|---|
| 2026.01.16 | ₩29,732 | ₩30,106 | ₩29,078 | ₩29,478 | -0.85% | 7만 |
|---|
| 2026.01.15 | ₩29,919 | ₩30,707 | ₩28,851 | ₩30,053 | +0.45% | 7.8만 |
|---|
| 2026.01.14 | ₩29,051 | ₩29,257 | ₩28,984 | ₩29,145 | +0.32% | 7.9천 |
|---|
| 2026.01.13 | ₩28,912 | ₩29,485 | ₩28,912 | ₩28,984 | +0.25% | 4.7만 |
|---|
| 2026.01.12 | ₩28,049 | ₩28,797 | ₩27,675 | ₩28,797 | +2.67% | 4.8만 |
|---|
| 2026.01.09 | ₩28,437 | ₩28,463 | ₩27,448 | ₩28,049 | -1.36% | 2.4만 |
|---|
| 2026.01.08 | ₩28,023 | ₩28,917 | ₩27,916 | ₩28,023 | 0.00% | 2.9만 |
|---|
| 2026.01.07 | ₩27,448 | ₩28,156 | ₩27,448 | ₩27,942 | +1.80% | 7.8천 |
|---|
| 2026.01.06 | ₩27,248 | ₩28,184 | ₩27,248 | ₩27,582 | +1.23% | 2.1만 |
|---|
| 2026.01.05 | ₩27,116 | ₩27,982 | ₩26,780 | ₩27,649 | +1.97% | 2.4만 |
|---|
| 2026.01.02 | ₩27,074 | ₩27,315 | ₩26,714 | ₩27,114 | +0.15% | 1.1만 |
|---|
| 2025.12.31 | ₩26,139 | ₩27,141 | ₩26,072 | ₩26,994 | +3.27% | 2.4만 |
|---|
| 2025.12.30 | ₩26,166 | ₩26,787 | ₩25,815 | ₩26,567 | +1.53% | 4.2만 |
|---|
| 2025.12.29 | ₩27,141 | ₩27,141 | ₩25,445 | ₩25,912 | -4.53% | 7.1만 |
|---|
| 2025.12.26 | ₩26,313 | ₩26,460 | ₩25,819 | ₩26,153 | -0.61% | 1.5만 |
|---|
| 2025.12.24 | ₩26,674 | ₩26,914 | ₩26,300 | ₩26,300 | -1.40% | 2.3만 |
|---|
| 2025.12.23 | ₩26,807 | ₩27,261 | ₩26,006 | ₩27,261 | +1.69% | 4.7만 |
|---|
| 2025.12.22 | ₩25,739 | ₩27,341 | ₩25,645 | ₩27,048 | +5.09% | 3.2만 |
|---|
| 2025.12.19 | ₩25,912 | ₩26,313 | ₩25,739 | ₩25,739 | -0.67% | 1.9만 |
|---|
| 2025.12.18 | ₩25,645 | ₩26,046 | ₩25,445 | ₩25,511 | -0.52% | 2.2만 |
|---|
| 2025.12.17 | ₩26,179 | ₩26,179 | ₩25,220 | ₩25,672 | -1.94% | 2만 |
|---|
| 2025.12.16 | ₩24,536 | ₩26,580 | ₩24,536 | ₩26,113 | +6.42% | 7.8만 |
|---|
| 2025.12.15 | ₩23,401 | ₩23,548 | ₩23,040 | ₩23,040 | -1.54% | 1.4만 |
|---|
| 2025.12.12 | ₩23,842 | ₩23,935 | ₩23,040 | ₩23,214 | -2.63% | 1.1만 |
|---|
| 2025.12.11 | ₩24,076 | ₩24,076 | ₩23,134 | ₩23,521 | -2.30% | 9.2천 |
|---|
| 2025.12.10 | ₩23,882 | ₩23,935 | ₩23,281 | ₩23,642 | -1.01% | 1.6만 |
|---|
| 2025.12.09 | ₩23,909 | ₩24,510 | ₩23,101 | ₩23,101 | -3.38% | 2.1만 |
|---|
| 2025.12.08 | ₩23,588 | ₩23,962 | ₩23,288 | ₩23,962 | +1.59% | 4천 |
|---|
| 2025.12.05 | ₩23,040 | ₩23,748 | ₩22,974 | ₩23,588 | +2.38% | 2.7만 |
|---|
| 2025.12.04 | ₩23,555 | ₩23,561 | ₩22,760 | ₩23,040 | -2.18% | 4.1만 |
|---|
| 2025.12.03 | ₩23,227 | ₩23,268 | ₩22,600 | ₩22,740 | -2.10% | 2만 |
|---|
| 2025.12.02 | ₩23,481 | ₩23,495 | ₩23,094 | ₩23,448 | -0.14% | 2.4만 |
|---|
| 2025.12.01 | ₩23,241 | ₩23,481 | ₩23,081 | ₩23,481 | +1.03% | 5.8천 |
|---|
| 2025.11.28 | ₩23,374 | ₩23,601 | ₩22,787 | ₩23,040 | -1.43% | 1.6만 |
|---|
| 2025.11.26 | ₩23,147 | ₩23,675 | ₩23,147 | ₩23,374 | +0.98% | 9.8천 |
|---|
| 2025.11.25 | ₩22,600 | ₩23,374 | ₩22,199 | ₩23,167 | +2.51% | 7.5천 |
|---|
| 2025.11.24 | ₩23,374 | ₩23,374 | ₩20,596 | ₩22,025 | -5.77% | 2.1만 |
|---|
| 2025.11.21 | ₩22,894 | ₩23,374 | ₩22,346 | ₩23,374 | +2.10% | 1.1만 |
|---|
| 2025.11.20 | ₩23,134 | ₩23,668 | ₩22,613 | ₩23,040 | -0.40% | 2만 |
|---|
| 2025.11.19 | ₩23,508 | ₩23,788 | ₩21,959 | ₩23,147 | -1.53% | 2.3만 |
|---|
| 2025.11.18 | ₩23,214 | ₩23,601 | ₩23,214 | ₩23,575 | +1.55% | 7.6천 |
|---|
| 2025.11.17 | ₩24,510 | ₩24,510 | ₩23,174 | ₩23,508 | -4.09% | 1.6만 |
|---|
| 2025.11.14 | ₩24,510 | ₩24,510 | ₩23,221 | ₩23,508 | -4.09% | 1만 |
|---|
| 2025.11.13 | ₩23,735 | ₩24,042 | ₩23,121 | ₩23,121 | -2.59% | 1.1만 |
|---|
| 2025.11.12 | ₩23,895 | ₩24,109 | ₩23,834 | ₩23,842 | -0.22% | 8.8천 |
|---|
| 2025.11.11 | ₩24,390 | ₩24,390 | ₩23,702 | ₩23,708 | -2.79% | 1.3만 |
|---|
| 2025.11.10 | ₩23,708 | ₩23,895 | ₩23,575 | ₩23,775 | +0.28% | 2만 |
|---|
| 2025.11.07 | ₩23,708 | ₩24,042 | ₩23,040 | ₩24,042 | +1.41% | 1.1만 |
|---|
| 2025.11.06 | ₩24,510 | ₩24,510 | ₩23,313 | ₩23,708 | -3.27% | 2.6만 |
|---|
| 2025.11.05 | ₩22,747 | ₩23,995 | ₩22,747 | ₩23,802 | +4.64% | 8천 |
|---|
| 2025.11.04 | ₩23,134 | ₩23,134 | ₩21,905 | ₩22,760 | -1.62% | 1.5만 |
|---|
| 2025.11.03 | ₩23,254 | ₩23,374 | ₩23,254 | ₩23,374 | +0.52% | 3.3천 |
|---|
| 2025.10.31 | ₩23,481 | ₩23,575 | ₩22,907 | ₩23,374 | -0.46% | 2만 |
|---|
| 2025.10.30 | ₩23,708 | ₩23,775 | ₩23,374 | ₩23,374 | -1.41% | 2.5만 |
|---|
| 2025.10.29 | ₩24,016 | ₩24,122 | ₩23,949 | ₩24,042 | +0.11% | 6.9천 |
|---|
| 2025.10.28 | ₩24,109 | ₩24,149 | ₩24,002 | ₩24,002 | -0.44% | 2.7천 |
|---|
| 2025.10.27 | ₩24,042 | ₩24,176 | ₩24,042 | ₩24,176 | +0.56% | 8.8천 |
|---|
| 2025.10.24 | ₩23,414 | ₩24,176 | ₩23,414 | ₩24,176 | +3.25% | 8.4천 |
|---|
| 2025.10.23 | ₩23,604 | ₩23,604 | ₩23,388 | ₩23,414 | -0.80% | 6.1천 |
|---|
| 2025.10.22 | ₩23,775 | ₩23,775 | ₩23,361 | ₩23,695 | -0.34% | 1.2만 |
|---|
| 2025.10.21 | ₩24,416 | ₩24,416 | ₩23,775 | ₩23,975 | -1.81% | 7천 |
|---|
| 2025.10.20 | ₩24,510 | ₩24,510 | ₩24,229 | ₩24,229 | -1.14% | 2만 |
|---|
| 2025.10.17 | ₩24,403 | ₩24,577 | ₩24,403 | ₩24,443 | +0.16% | 2.8천 |
|---|
| 2025.10.16 | ₩24,376 | ₩24,605 | ₩24,216 | ₩24,483 | +0.44% | 1.4만 |
|---|
| 2025.10.15 | ₩24,510 | ₩24,621 | ₩24,321 | ₩24,376 | -0.54% | 9.8천 |
|---|
| 2025.10.14 | ₩24,977 | ₩25,425 | ₩24,777 | ₩25,031 | +0.21% | 5천 |
|---|
| 2025.10.13 | ₩25,378 | ₩25,378 | ₩24,336 | ₩24,977 | -1.58% | 1.4만 |
|---|
| 2025.10.10 | ₩25,525 | ₩25,668 | ₩24,737 | ₩25,124 | -1.57% | 7.7천 |
|---|