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 | ₩33,393 | ₩33,500 | ₩33,393 | ₩33,473 | +0.24% | 2.6천 |
| 2026.10.08 | ₩33,460 | ₩33,500 | ₩33,460 | ₩33,500 | +0.12% | 7천 |
| 2026.10.07 | ₩33,393 | ₩33,500 | ₩33,393 | ₩33,446 | +0.16% | 2.5만 |
| 2026.10.06 | ₩33,393 | ₩33,500 | ₩33,393 | ₩33,419 | +0.08% | 1.8만 |
| 2026.10.05 | ₩33,299 | ₩33,527 | ₩33,285 | ₩33,446 | +0.44% | 2.1만 |
| 2026.10.02 | ₩33,279 | ₩33,299 | ₩33,234 | ₩33,299 | +0.06% | 2.9만 |
| 2026.10.01 | ₩33,232 | ₩33,272 | ₩33,130 | ₩33,245 | +0.04% | 4.1만 |
| 2026.09.30 | ₩33,151 | ₩33,292 | ₩33,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,178 |
| +0.08% |
| 1.2만 |
| 2026.09.29 | ₩33,178 | ₩33,191 | ₩33,071 | ₩33,138 | -0.12% | 3.7만 |
|---|
| 2026.09.28 | ₩33,237 | ₩33,237 | ₩33,151 | ₩33,151 | -0.26% | 1.4만 |
|---|
| 2026.09.25 | ₩33,165 | ₩33,191 | ₩33,151 | ₩33,191 | +0.08% | 1.2만 |
|---|
| 2026.09.24 | ₩33,244 | ₩33,245 | ₩33,165 | ₩33,222 | -0.06% | 2.6천 |
|---|
| 2026.09.23 | ₩33,212 | ₩33,212 | ₩33,151 | ₩33,204 | -0.02% | 7.8천 |
|---|
| 2026.09.22 | ₩33,230 | ₩33,232 | ₩33,205 | ₩33,225 | -0.02% | 2.1천 |
|---|
| 2026.09.21 | ₩33,151 | ₩33,232 | ₩33,151 | ₩33,218 | +0.20% | 1.2만 |
|---|
| 2026.09.18 | ₩33,259 | ₩33,259 | ₩33,165 | ₩33,191 | -0.20% | 2만 |
|---|
| 2026.09.17 | ₩33,259 | ₩33,259 | ₩33,205 | ₩33,205 | -0.16% | 1.9만 |
|---|
| 2026.09.16 | ₩33,218 | ₩33,218 | ₩33,191 | ₩33,200 | -0.06% | 3.7천 |
|---|
| 2026.09.15 | ₩33,232 | ₩33,259 | ₩33,218 | ₩33,232 | 0.00% | 2.6만 |
|---|
| 2026.09.14 | ₩33,285 | ₩33,299 | ₩33,178 | ₩33,178 | -0.32% | 4.1천 |
|---|
| 2026.09.11 | ₩33,165 | ₩33,299 | ₩33,165 | ₩33,232 | +0.20% | 2.6만 |
|---|
| 2026.09.10 | ₩33,308 | ₩33,326 | ₩33,232 | ₩33,259 | -0.15% | 3.9천 |
|---|
| 2026.09.09 | ₩33,339 | ₩33,339 | ₩33,233 | ₩33,299 | -0.12% | 7.6천 |
|---|
| 2026.09.08 | ₩33,198 | ₩33,272 | ₩33,198 | ₩33,220 | +0.06% | 6천 |
|---|
| 2026.09.04 | ₩33,238 | ₩33,238 | ₩33,218 | ₩33,222 | -0.05% | 7천 |
|---|
| 2026.09.03 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩33,212 | ₩33,312 | ₩33,212 | ₩33,232 | +0.06% | 2.5천 |
|---|
| 2026.09.01 | ₩33,098 | ₩33,220 | ₩33,098 | ₩33,205 | +0.32% | 5.7천 |
|---|
| 2026.08.31 | ₩33,090 | ₩33,312 | ₩33,084 | ₩33,312 | +0.67% | 1.5만 |
|---|
| 2026.08.28 | ₩33,124 | ₩33,178 | ₩33,098 | ₩33,098 | -0.08% | 6.4천 |
|---|
| 2026.08.27 | ₩33,057 | ₩33,111 | ₩32,937 | ₩32,937 | -0.37% | 1.6만 |
|---|
| 2026.08.26 | ₩33,071 | ₩33,123 | ₩32,990 | ₩33,064 | -0.02% | 1.4만 |
|---|
| 2026.08.25 | ₩33,071 | ₩33,119 | ₩33,057 | ₩33,102 | +0.09% | 7.8천 |
|---|
| 2026.08.24 | ₩32,883 | ₩33,044 | ₩32,883 | ₩33,044 | +0.49% | 4천 |
|---|
| 2026.08.21 | ₩32,970 | ₩32,970 | ₩32,923 | ₩32,923 | -0.14% | 2.3천 |
|---|
| 2026.08.20 | ₩32,878 | ₩32,937 | ₩32,870 | ₩32,870 | -0.02% | 4.3천 |
|---|
| 2026.08.19 | ₩32,957 | ₩33,017 | ₩32,789 | ₩32,816 | -0.43% | 6.5천 |
|---|
| 2026.08.18 | ₩33,044 | ₩33,071 | ₩32,883 | ₩32,883 | -0.49% | 7.2천 |
|---|
| 2026.08.17 | ₩32,990 | ₩33,031 | ₩32,938 | ₩33,031 | +0.12% | 1만 |
|---|
| 2026.08.14 | ₩33,044 | ₩33,069 | ₩33,044 | ₩33,057 | +0.04% | 5.1천 |
|---|
| 2026.08.13 | ₩32,923 | ₩33,057 | ₩32,883 | ₩32,883 | -0.12% | 1.3만 |
|---|
| 2026.08.12 | ₩32,923 | ₩33,008 | ₩32,870 | ₩33,008 | +0.26% | 4.7천 |
|---|
| 2026.08.11 | ₩32,863 | ₩32,863 | ₩32,789 | ₩32,789 | -0.22% | 6.2천 |
|---|
| 2026.08.10 | ₩32,803 | ₩32,896 | ₩32,803 | ₩32,870 | +0.20% | 1.1만 |
|---|
| 2026.08.07 | ₩32,856 | ₩32,930 | ₩32,769 | ₩32,789 | -0.20% | 1만 |
|---|
| 2026.08.06 | ₩32,990 | ₩32,990 | ₩32,655 | ₩32,756 | -0.71% | 8.3천 |
|---|
| 2026.08.05 | ₩32,976 | ₩32,976 | ₩32,856 | ₩32,870 | -0.32% | 4.6천 |
|---|
| 2026.08.04 | ₩32,762 | ₩33,057 | ₩32,762 | ₩32,856 | +0.29% | 3.1천 |
|---|
| 2026.08.03 | ₩32,856 | ₩33,080 | ₩32,749 | ₩32,762 | -0.29% | 4.3천 |
|---|
| 2026.07.31 | ₩32,829 | ₩33,138 | ₩32,485 | ₩33,138 | +0.94% | 1.3만 |
|---|
| 2026.07.30 | ₩32,707 | ₩32,707 | ₩32,454 | ₩32,682 | -0.08% | 1.8만 |
|---|
| 2026.07.29 | ₩32,588 | ₩32,896 | ₩32,521 | ₩32,628 | +0.12% | 7.7천 |
|---|
| 2026.07.28 | ₩32,823 | ₩32,856 | ₩32,655 | ₩32,856 | +0.10% | 3.6천 |
|---|
| 2026.07.27 | ₩32,789 | ₩32,923 | ₩32,789 | ₩32,903 | +0.35% | 7.2천 |
|---|
| 2026.07.24 | ₩32,762 | ₩32,937 | ₩32,575 | ₩32,722 | -0.12% | 1.6만 |
|---|
| 2026.07.23 | ₩32,722 | ₩32,848 | ₩32,722 | ₩32,762 | +0.12% | 6.2천 |
|---|
| 2026.07.22 | ₩32,756 | ₩32,784 | ₩32,655 | ₩32,784 | +0.09% | 2천 |
|---|
| 2026.07.21 | ₩33,178 | ₩33,178 | ₩32,454 | ₩32,964 | -0.65% | 2.1만 |
|---|
| 2026.07.20 | ₩32,769 | ₩32,856 | ₩32,769 | ₩32,856 | +0.27% | 2.4천 |
|---|
| 2026.07.17 | ₩32,615 | ₩32,722 | ₩32,615 | ₩32,655 | +0.12% | 2.6천 |
|---|
| 2026.07.16 | ₩32,843 | ₩32,856 | ₩32,521 | ₩32,695 | -0.45% | 7.5천 |
|---|
| 2026.07.15 | ₩32,722 | ₩32,789 | ₩32,672 | ₩32,672 | -0.15% | 8.7천 |
|---|
| 2026.07.14 | ₩32,937 | ₩32,974 | ₩32,856 | ₩32,896 | -0.12% | 7.3천 |
|---|
| 2026.07.13 | ₩32,856 | ₩33,010 | ₩32,856 | ₩32,933 | +0.23% | 4.6천 |
|---|
| 2026.07.10 | ₩32,722 | ₩32,829 | ₩32,642 | ₩32,742 | +0.06% | 4.4천 |
|---|
| 2026.07.09 | ₩32,536 | ₩32,655 | ₩32,534 | ₩32,655 | +0.37% | 2.2천 |
|---|
| 2026.07.08 | ₩32,679 | ₩32,709 | ₩32,655 | ₩32,709 | +0.09% | 2.6천 |
|---|
| 2026.07.07 | ₩32,736 | ₩32,837 | ₩32,568 | ₩32,615 | -0.37% | 6.5천 |
|---|
| 2026.07.06 | ₩32,615 | ₩32,796 | ₩32,615 | ₩32,736 | +0.37% | 1천 |
|---|
| 2026.07.02 | ₩32,588 | ₩32,896 | ₩32,588 | ₩32,762 | +0.53% | 3.3천 |
|---|
| 2026.07.01 | ₩32,736 | ₩32,789 | ₩32,548 | ₩32,762 | +0.08% | 6.4천 |
|---|
| 2026.06.30 | ₩32,521 | ₩32,832 | ₩32,347 | ₩32,548 | +0.08% | 6.3만 |
|---|
| 2026.06.29 | ₩32,722 | ₩32,829 | ₩32,548 | ₩32,709 | -0.04% | 1.8만 |
|---|
| 2026.06.26 | ₩32,588 | ₩32,829 | ₩32,521 | ₩32,588 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩32,534 | ₩32,816 | ₩32,534 | ₩32,655 | +0.37% | 1.9만 |
|---|
| 2026.06.24 | ₩32,876 | ₩32,876 | ₩32,715 | ₩32,715 | -0.49% | 1.9만 |
|---|
| 2026.06.23 | ₩32,668 | ₩32,923 | ₩32,615 | ₩32,843 | +0.53% | 1.1만 |
|---|
| 2026.06.22 | ₩32,870 | ₩32,883 | ₩32,534 | ₩32,789 | -0.24% | 1.4만 |
|---|
| 2026.06.18 | ₩32,729 | ₩32,943 | ₩32,715 | ₩32,943 | +0.66% | 8.9천 |
|---|
| 2026.06.17 | ₩32,722 | ₩32,843 | ₩32,722 | ₩32,736 | +0.04% | 2만 |
|---|
| 2026.06.16 | ₩32,588 | ₩32,781 | ₩32,588 | ₩32,781 | +0.59% | 1.8만 |
|---|
| 2026.06.15 | ₩32,239 | ₩32,675 | ₩32,239 | ₩32,648 | +1.27% | 3.3천 |
|---|
| 2026.06.12 | ₩32,642 | ₩32,648 | ₩32,414 | ₩32,575 | -0.21% | 8.5천 |
|---|
| 2026.06.11 | ₩32,709 | ₩32,843 | ₩32,548 | ₩32,601 | -0.33% | 1.7만 |
|---|
| 2026.06.10 | ₩32,655 | ₩32,791 | ₩32,521 | ₩32,548 | -0.33% | 3천 |
|---|
| 2026.06.09 | ₩32,722 | ₩32,776 | ₩32,454 | ₩32,575 | -0.45% | 2.2만 |
|---|
| 2026.06.08 | ₩32,890 | ₩32,890 | ₩32,789 | ₩32,789 | -0.31% | 4천 |
|---|
| 2026.06.05 | ₩32,856 | ₩33,057 | ₩32,856 | ₩32,923 | +0.20% | 1.3만 |
|---|
| 2026.06.04 | ₩32,923 | ₩33,057 | ₩32,702 | ₩32,957 | +0.10% | 7.9천 |
|---|
| 2026.06.03 | ₩32,990 | ₩33,191 | ₩32,923 | ₩32,923 | -0.20% | 6.7만 |
|---|
| 2026.06.02 | ₩32,990 | ₩33,057 | ₩32,990 | ₩33,017 | +0.08% | 2.7만 |
|---|
| 2026.06.01 | ₩32,990 | ₩33,165 | ₩32,990 | ₩33,024 | +0.10% | 4.6만 |
|---|
| 2026.05.29 | ₩32,856 | ₩33,099 | ₩32,836 | ₩33,057 | +0.61% | 2.1만 |
|---|
| 2026.05.28 | ₩32,601 | ₩32,856 | ₩32,601 | ₩32,843 | +0.74% | 1.8만 |
|---|
| 2026.05.27 | ₩32,655 | ₩32,694 | ₩32,588 | ₩32,655 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩32,722 | ₩32,856 | ₩32,682 | ₩32,789 | +0.20% | 1.9만 |
|---|
| 2026.05.22 | ₩32,548 | ₩32,588 | ₩32,548 | ₩32,588 | +0.12% | 1.9천 |
|---|
| 2026.05.21 | ₩32,548 | ₩32,548 | ₩32,454 | ₩32,534 | -0.04% | 7.3천 |
|---|
| 2026.05.20 | ₩32,660 | ₩32,744 | ₩32,387 | ₩32,521 | -0.43% | 9.3천 |
|---|
| 2026.05.19 | ₩32,782 | ₩32,782 | ₩32,514 | ₩32,575 | -0.63% | 9.6천 |
|---|
| 2026.05.18 | ₩32,454 | ₩32,856 | ₩32,387 | ₩32,829 | +1.16% | 1.7만 |
|---|
| 2026.05.15 | ₩32,360 | ₩32,709 | ₩32,360 | ₩32,695 | +1.04% | 5.7천 |
|---|
| 2026.05.14 | ₩32,709 | ₩32,709 | ₩32,588 | ₩32,695 | -0.04% | 1.1만 |
|---|
| 2026.05.13 | ₩32,575 | ₩32,709 | ₩32,521 | ₩32,588 | +0.04% | 3.4만 |
|---|
| 2026.05.12 | ₩32,454 | ₩32,588 | ₩32,454 | ₩32,588 | +0.41% | 3.1만 |
|---|
| 2026.05.11 | ₩32,306 | ₩32,454 | ₩32,213 | ₩32,454 | +0.46% | 1.7만 |
|---|
| 2026.05.08 | ₩32,145 | ₩32,239 | ₩32,119 | ₩32,186 | +0.13% | 5.4만 |
|---|
| 2026.05.07 | ₩32,308 | ₩32,308 | ₩31,931 | ₩32,119 | -0.59% | 2.6만 |
|---|
| 2026.05.06 | ₩32,266 | ₩32,266 | ₩31,958 | ₩32,058 | -0.64% | 2.8만 |
|---|
| 2026.05.05 | ₩32,065 | ₩32,186 | ₩31,998 | ₩32,065 | 0.00% | 2.3만 |
|---|
| 2026.05.04 | ₩32,231 | ₩32,481 | ₩31,985 | ₩32,092 | -0.43% | 3.2만 |
|---|
| 2026.05.01 | ₩32,145 | ₩32,253 | ₩32,052 | ₩32,052 | -0.29% | 1.5만 |
|---|
| 2026.04.30 | ₩32,186 | ₩32,347 | ₩32,132 | ₩32,132 | -0.17% | 3.1만 |
|---|
| 2026.04.29 | ₩32,119 | ₩32,273 | ₩31,877 | ₩32,186 | +0.21% | 7.6만 |
|---|
| 2026.04.28 | ₩31,917 | ₩32,186 | ₩31,810 | ₩31,850 | -0.21% | 10.9만 |
|---|
| 2026.04.27 | ₩31,515 | ₩31,917 | ₩31,515 | ₩31,783 | +0.85% | 9만 |
|---|
| 2026.04.24 | ₩31,488 | ₩32,011 | ₩31,488 | ₩31,837 | +1.11% | 4.7만 |
|---|
| 2026.04.23 | ₩31,435 | ₩31,488 | ₩31,247 | ₩31,488 | +0.17% | 1.4만 |
|---|
| 2026.04.22 | ₩31,394 | ₩31,515 | ₩31,394 | ₩31,448 | +0.17% | 1.4만 |
|---|
| 2026.04.21 | ₩31,381 | ₩31,381 | ₩31,180 | ₩31,314 | -0.21% | 1.5만 |
|---|
| 2026.04.20 | ₩31,515 | ₩31,649 | ₩31,381 | ₩31,448 | -0.21% | 9.6천 |
|---|
| 2026.04.17 | ₩31,381 | ₩31,632 | ₩31,381 | ₩31,381 | 0.00% | 2만 |
|---|
| 2026.04.16 | ₩31,381 | ₩31,502 | ₩31,342 | ₩31,502 | +0.38% | 6.7천 |
|---|
| 2026.04.15 | ₩31,301 | ₩31,515 | ₩31,301 | ₩31,462 | +0.51% | 7.2천 |
|---|
| 2026.04.14 | ₩31,582 | ₩31,810 | ₩31,441 | ₩31,582 | 0.00% | 2만 |
|---|
| 2026.04.13 | ₩31,716 | ₩31,842 | ₩31,381 | ₩31,462 | -0.80% | 2.5만 |
|---|
| 2026.04.10 | ₩31,917 | ₩31,917 | ₩31,783 | ₩31,783 | -0.42% | 1.4만 |
|---|
| 2026.04.09 | ₩31,341 | ₩31,985 | ₩31,341 | ₩31,770 | +1.37% | 3만 |
|---|
| 2026.04.08 | ₩31,113 | ₩32,119 | ₩31,113 | ₩31,542 | +1.38% | 2만 |
|---|
| 2026.04.07 | ₩31,012 | ₩31,099 | ₩31,006 | ₩31,073 | +0.19% | 2.4만 |
|---|
| 2026.04.06 | ₩30,871 | ₩31,113 | ₩30,871 | ₩31,032 | +0.52% | 5.2만 |
|---|
| 2026.04.02 | ₩30,778 | ₩30,979 | ₩30,610 | ₩30,938 | +0.52% | 3.3만 |
|---|
| 2026.04.01 | ₩30,845 | ₩31,234 | ₩30,845 | ₩30,965 | +0.39% | 3.2만 |
|---|
| 2026.03.31 | ₩30,778 | ₩31,234 | ₩30,389 | ₩30,389 | -1.26% | 9.4만 |
|---|
| 2026.03.30 | ₩31,032 | ₩31,032 | ₩30,481 | ₩30,737 | -0.95% | 9.7천 |
|---|
| 2026.03.27 | ₩30,657 | ₩31,099 | ₩30,556 | ₩30,871 | +0.70% | 1.2만 |
|---|
| 2026.03.26 | ₩30,851 | ₩30,851 | ₩30,586 | ₩30,751 | -0.33% | 1.3만 |
|---|
| 2026.03.25 | ₩30,576 | ₩30,778 | ₩30,268 | ₩30,536 | -0.13% | 7.8만 |
|---|
| 2026.03.24 | ₩30,134 | ₩30,174 | ₩29,678 | ₩30,147 | +0.04% | 4.3만 |
|---|
| 2026.03.23 | ₩29,960 | ₩30,174 | ₩29,906 | ₩30,107 | +0.49% | 4.7만 |
|---|
| 2026.03.20 | ₩29,973 | ₩30,375 | ₩29,839 | ₩29,839 | -0.45% | 4.2만 |
|---|
| 2026.03.19 | ₩29,906 | ₩30,415 | ₩29,839 | ₩30,161 | +0.85% | 2.8만 |
|---|
| 2026.03.18 | ₩30,442 | ₩30,442 | ₩30,027 | ₩30,174 | -0.88% | 1.2만 |
|---|
| 2026.03.17 | ₩30,107 | ₩30,442 | ₩30,107 | ₩30,442 | +1.11% | 1.4만 |
|---|
| 2026.03.16 | ₩30,174 | ₩30,174 | ₩29,705 | ₩30,080 | -0.31% | 9.9천 |
|---|
| 2026.03.13 | ₩30,483 | ₩30,523 | ₩29,638 | ₩30,040 | -1.45% | 11.3만 |
|---|
| 2026.03.12 | ₩30,429 | ₩30,509 | ₩29,155 | ₩29,966 | -1.52% | 1.8만 |
|---|
| 2026.03.11 | ₩30,543 | ₩30,543 | ₩30,174 | ₩30,442 | -0.33% | 4.7천 |
|---|
| 2026.03.10 | ₩30,087 | ₩30,509 | ₩30,080 | ₩30,241 | +0.51% | 1.3만 |
|---|
| 2026.03.09 | ₩29,960 | ₩30,308 | ₩29,892 | ₩30,107 | +0.49% | 3.2천 |
|---|
| 2026.03.06 | ₩30,563 | ₩30,563 | ₩29,839 | ₩30,147 | -1.36% | 29.2만 |
|---|
| 2026.03.05 | ₩30,818 | ₩30,818 | ₩30,415 | ₩30,469 | -1.13% | 5.7만 |
|---|
| 2026.03.04 | ₩30,576 | ₩30,724 | ₩30,576 | ₩30,617 | +0.13% | 6.2천 |
|---|
| 2026.03.03 | ₩30,711 | ₩30,979 | ₩30,241 | ₩30,550 | -0.52% | 7.5천 |
|---|
| 2026.03.02 | ₩30,214 | ₩30,818 | ₩30,214 | ₩30,711 | +1.64% | 9.1천 |
|---|
| 2026.02.27 | ₩30,308 | ₩30,509 | ₩30,308 | ₩30,375 | +0.22% | 6.9만 |
|---|
| 2026.02.26 | ₩30,241 | ₩30,241 | ₩30,174 | ₩30,187 | -0.18% | 7.3천 |
|---|
| 2026.02.25 | ₩30,590 | ₩30,603 | ₩30,147 | ₩30,147 | -1.45% | 5.2천 |
|---|
| 2026.02.24 | ₩30,496 | ₩30,509 | ₩30,375 | ₩30,483 | -0.04% | 6.8천 |
|---|
| 2026.02.23 | ₩30,617 | ₩30,858 | ₩30,067 | ₩30,375 | -0.79% | 1.2만 |
|---|
| 2026.02.20 | ₩30,858 | ₩30,858 | ₩30,670 | ₩30,778 | -0.26% | 1.3만 |
|---|
| 2026.02.19 | ₩30,778 | ₩30,979 | ₩30,550 | ₩30,845 | +0.22% | 1.8만 |
|---|
| 2026.02.18 | ₩30,509 | ₩30,979 | ₩30,308 | ₩30,778 | +0.88% | 1.2만 |
|---|
| 2026.02.17 | ₩30,711 | ₩30,711 | ₩30,107 | ₩30,496 | -0.70% | 9.3천 |
|---|
| 2026.02.13 | ₩30,576 | ₩30,979 | ₩30,456 | ₩30,550 | -0.09% | 5.1천 |
|---|
| 2026.02.12 | ₩30,576 | ₩30,845 | ₩30,576 | ₩30,590 | +0.04% | 2.3천 |
|---|
| 2026.02.11 | ₩30,456 | ₩30,831 | ₩30,456 | ₩30,603 | +0.48% | 3.6천 |
|---|
| 2026.02.10 | ₩30,778 | ₩30,778 | ₩30,469 | ₩30,684 | -0.31% | 3.8천 |
|---|
| 2026.02.09 | ₩30,778 | ₩30,778 | ₩30,456 | ₩30,778 | 0.00% | 2.2만 |
|---|
| 2026.02.06 | ₩30,201 | ₩30,576 | ₩30,201 | ₩30,429 | +0.75% | 4.3천 |
|---|
| 2026.02.05 | ₩30,845 | ₩30,845 | ₩30,362 | ₩30,415 | -1.39% | 1.3만 |
|---|
| 2026.02.04 | ₩30,979 | ₩30,979 | ₩30,603 | ₩30,643 | -1.08% | 2.2만 |
|---|
| 2026.02.03 | ₩30,979 | ₩31,113 | ₩30,912 | ₩31,052 | +0.24% | 4.2만 |
|---|
| 2026.02.02 | ₩30,641 | ₩31,180 | ₩30,641 | ₩31,113 | +1.54% | 2.8만 |
|---|
| 2026.01.30 | ₩30,509 | ₩30,992 | ₩30,315 | ₩30,764 | +0.84% | 2.9만 |
|---|
| 2026.01.29 | ₩30,469 | ₩30,845 | ₩29,571 | ₩30,040 | -1.41% | 3.8만 |
|---|
| 2026.01.28 | ₩30,241 | ₩30,322 | ₩29,988 | ₩30,174 | -0.22% | 3.2만 |
|---|
| 2026.01.27 | ₩30,603 | ₩30,617 | ₩30,201 | ₩30,509 | -0.31% | 3.9만 |
|---|
| 2026.01.26 | ₩30,979 | ₩31,247 | ₩30,536 | ₩30,603 | -1.21% | 3.3만 |
|---|
| 2026.01.23 | ₩31,200 | ₩31,515 | ₩30,871 | ₩30,985 | -0.69% | 1.4만 |
|---|
| 2026.01.22 | ₩30,442 | ₩31,716 | ₩30,442 | ₩31,555 | +3.66% | 5.7만 |
|---|
| 2026.01.21 | ₩29,906 | ₩30,509 | ₩29,839 | ₩30,509 | +2.02% | 2.2만 |
|---|
| 2026.01.20 | ₩29,490 | ₩29,899 | ₩29,168 | ₩29,705 | +0.73% | 5.4만 |
|---|
| 2026.01.16 | ₩29,852 | ₩30,228 | ₩29,195 | ₩29,597 | -0.85% | 7만 |
|---|
| 2026.01.15 | ₩30,040 | ₩30,831 | ₩28,967 | ₩30,174 | +0.45% | 7.8만 |
|---|
| 2026.01.14 | ₩29,168 | ₩29,375 | ₩29,101 | ₩29,262 | +0.32% | 7.9천 |
|---|
| 2026.01.13 | ₩29,029 | ₩29,604 | ₩29,029 | ₩29,101 | +0.25% | 4.7만 |
|---|
| 2026.01.12 | ₩28,162 | ₩28,913 | ₩27,787 | ₩28,913 | +2.67% | 4.8만 |
|---|
| 2026.01.09 | ₩28,551 | ₩28,578 | ₩27,559 | ₩28,162 | -1.36% | 2.4만 |
|---|
| 2026.01.08 | ₩28,136 | ₩29,034 | ₩28,028 | ₩28,136 | 0.00% | 2.9만 |
|---|
| 2026.01.07 | ₩27,559 | ₩28,270 | ₩27,559 | ₩28,055 | +1.80% | 7.8천 |
|---|
| 2026.01.06 | ₩27,358 | ₩28,298 | ₩27,358 | ₩27,693 | +1.23% | 2.1만 |
|---|
| 2026.01.05 | ₩27,225 | ₩28,095 | ₩26,888 | ₩27,760 | +1.97% | 2.4만 |
|---|
| 2026.01.02 | ₩27,183 | ₩27,425 | ₩26,821 | ₩27,224 | +0.15% | 1.1만 |
|---|
| 2025.12.31 | ₩26,245 | ₩27,251 | ₩26,178 | ₩27,103 | +3.27% | 2.4만 |
|---|
| 2025.12.30 | ₩26,272 | ₩26,895 | ₩25,919 | ₩26,674 | +1.53% | 4.2만 |
|---|
| 2025.12.29 | ₩27,251 | ₩27,251 | ₩25,547 | ₩26,017 | -4.53% | 7.1만 |
|---|
| 2025.12.26 | ₩26,419 | ₩26,567 | ₩25,923 | ₩26,258 | -0.61% | 1.5만 |
|---|
| 2025.12.24 | ₩26,781 | ₩27,023 | ₩26,406 | ₩26,406 | -1.40% | 2.3만 |
|---|
| 2025.12.23 | ₩26,915 | ₩27,371 | ₩26,111 | ₩27,371 | +1.69% | 4.7만 |
|---|
| 2025.12.22 | ₩25,842 | ₩27,452 | ₩25,749 | ₩27,157 | +5.09% | 3.2만 |
|---|
| 2025.12.19 | ₩26,017 | ₩26,419 | ₩25,842 | ₩25,842 | -0.67% | 1.9만 |
|---|
| 2025.12.18 | ₩25,749 | ₩26,151 | ₩25,547 | ₩25,614 | -0.52% | 2.2만 |
|---|
| 2025.12.17 | ₩26,285 | ₩26,285 | ₩25,322 | ₩25,775 | -1.94% | 2만 |
|---|
| 2025.12.16 | ₩24,635 | ₩26,687 | ₩24,635 | ₩26,218 | +6.42% | 7.8만 |
|---|
| 2025.12.15 | ₩23,496 | ₩23,643 | ₩23,133 | ₩23,133 | -1.54% | 1.4만 |
|---|
| 2025.12.12 | ₩23,938 | ₩24,032 | ₩23,133 | ₩23,308 | -2.63% | 1.1만 |
|---|
| 2025.12.11 | ₩24,173 | ₩24,173 | ₩23,227 | ₩23,616 | -2.30% | 9.2천 |
|---|
| 2025.12.10 | ₩23,978 | ₩24,032 | ₩23,375 | ₩23,737 | -1.01% | 1.6만 |
|---|
| 2025.12.09 | ₩24,005 | ₩24,609 | ₩23,194 | ₩23,194 | -3.38% | 2.1만 |
|---|
| 2025.12.08 | ₩23,683 | ₩24,059 | ₩23,382 | ₩24,059 | +1.59% | 4천 |
|---|
| 2025.12.05 | ₩23,133 | ₩23,844 | ₩23,066 | ₩23,683 | +2.38% | 2.7만 |
|---|
| 2025.12.04 | ₩23,650 | ₩23,656 | ₩22,852 | ₩23,133 | -2.18% | 4.1만 |
|---|
| 2025.12.03 | ₩23,321 | ₩23,361 | ₩22,691 | ₩22,832 | -2.10% | 2만 |
|---|
| 2025.12.02 | ₩23,576 | ₩23,589 | ₩23,187 | ₩23,542 | -0.14% | 2.4만 |
|---|
| 2025.12.01 | ₩23,335 | ₩23,576 | ₩23,174 | ₩23,576 | +1.03% | 5.8천 |
|---|
| 2025.11.28 | ₩23,469 | ₩23,697 | ₩22,879 | ₩23,133 | -1.43% | 1.6만 |
|---|
| 2025.11.26 | ₩23,241 | ₩23,770 | ₩23,241 | ₩23,469 | +0.98% | 9.8천 |
|---|
| 2025.11.25 | ₩22,691 | ₩23,469 | ₩22,289 | ₩23,261 | +2.51% | 7.5천 |
|---|
| 2025.11.24 | ₩23,469 | ₩23,469 | ₩20,679 | ₩22,114 | -5.77% | 2.1만 |
|---|
| 2025.11.21 | ₩22,986 | ₩23,469 | ₩22,436 | ₩23,469 | +2.10% | 1.1만 |
|---|
| 2025.11.20 | ₩23,227 | ₩23,764 | ₩22,704 | ₩23,133 | -0.40% | 2만 |
|---|
| 2025.11.19 | ₩23,603 | ₩23,884 | ₩22,047 | ₩23,241 | -1.53% | 2.3만 |
|---|
| 2025.11.18 | ₩23,308 | ₩23,697 | ₩23,308 | ₩23,670 | +1.55% | 7.6천 |
|---|
| 2025.11.17 | ₩24,609 | ₩24,609 | ₩23,268 | ₩23,603 | -4.09% | 1.6만 |
|---|
| 2025.11.14 | ₩24,609 | ₩24,609 | ₩23,315 | ₩23,603 | -4.09% | 1만 |
|---|
| 2025.11.13 | ₩23,831 | ₩24,139 | ₩23,214 | ₩23,214 | -2.59% | 1.1만 |
|---|
| 2025.11.12 | ₩23,992 | ₩24,206 | ₩23,930 | ₩23,938 | -0.22% | 8.8천 |
|---|
| 2025.11.11 | ₩24,488 | ₩24,488 | ₩23,797 | ₩23,804 | -2.79% | 1.3만 |
|---|
| 2025.11.10 | ₩23,804 | ₩23,992 | ₩23,670 | ₩23,871 | +0.28% | 2만 |
|---|
| 2025.11.07 | ₩23,804 | ₩24,139 | ₩23,133 | ₩24,139 | +1.41% | 1.1만 |
|---|
| 2025.11.06 | ₩24,609 | ₩24,609 | ₩23,407 | ₩23,804 | -3.27% | 2.6만 |
|---|
| 2025.11.05 | ₩22,838 | ₩24,092 | ₩22,838 | ₩23,898 | +4.64% | 8천 |
|---|
| 2025.11.04 | ₩23,227 | ₩23,227 | ₩21,994 | ₩22,852 | -1.62% | 1.5만 |
|---|
| 2025.11.03 | ₩23,348 | ₩23,469 | ₩23,348 | ₩23,469 | +0.52% | 3.3천 |
|---|
| 2025.10.31 | ₩23,576 | ₩23,670 | ₩22,999 | ₩23,469 | -0.46% | 2만 |
|---|
| 2025.10.30 | ₩23,804 | ₩23,871 | ₩23,469 | ₩23,469 | -1.41% | 2.5만 |
|---|
| 2025.10.29 | ₩24,112 | ₩24,220 | ₩24,045 | ₩24,139 | +0.11% | 6.9천 |
|---|
| 2025.10.28 | ₩24,206 | ₩24,247 | ₩24,099 | ₩24,099 | -0.44% | 2.7천 |
|---|
| 2025.10.27 | ₩24,139 | ₩24,273 | ₩24,139 | ₩24,273 | +0.56% | 8.8천 |
|---|
| 2025.10.24 | ₩23,509 | ₩24,273 | ₩23,509 | ₩24,273 | +3.25% | 8.4천 |
|---|
| 2025.10.23 | ₩23,699 | ₩23,699 | ₩23,482 | ₩23,509 | -0.80% | 6.1천 |
|---|
| 2025.10.22 | ₩23,871 | ₩23,871 | ₩23,455 | ₩23,791 | -0.34% | 1.2만 |
|---|
| 2025.10.21 | ₩24,515 | ₩24,515 | ₩23,871 | ₩24,072 | -1.81% | 7천 |
|---|
| 2025.10.20 | ₩24,609 | ₩24,609 | ₩24,327 | ₩24,327 | -1.14% | 2만 |
|---|
| 2025.10.17 | ₩24,501 | ₩24,676 | ₩24,501 | ₩24,542 | +0.16% | 2.8천 |
|---|
| 2025.10.16 | ₩24,475 | ₩24,704 | ₩24,314 | ₩24,582 | +0.44% | 1.4만 |
|---|
| 2025.10.15 | ₩24,609 | ₩24,720 | ₩24,420 | ₩24,475 | -0.54% | 9.8천 |
|---|
| 2025.10.14 | ₩25,078 | ₩25,527 | ₩24,877 | ₩25,132 | +0.21% | 5천 |
|---|
| 2025.10.13 | ₩25,480 | ₩25,480 | ₩24,434 | ₩25,078 | -1.58% | 1.4만 |
|---|
| 2025.10.10 | ₩25,628 | ₩25,771 | ₩24,837 | ₩25,226 | -1.57% | 7.7천 |
|---|