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 | ₩33,341 | ₩33,448 | ₩33,341 | ₩33,421 | +0.24% | 2.6천 |
| 2026.10.08 | ₩33,408 | ₩33,448 | ₩33,408 | ₩33,448 | +0.12% | 7천 |
| 2026.10.07 | ₩33,341 | ₩33,448 | ₩33,341 | ₩33,394 | +0.16% | 2.5만 |
| 2026.10.06 | ₩33,341 | ₩33,448 | ₩33,341 | ₩33,367 | +0.08% | 1.8만 |
| 2026.10.05 | ₩33,247 | ₩33,475 | ₩33,233 | ₩33,394 | +0.44% | 2.1만 |
| 2026.10.02 | ₩33,227 | ₩33,247 | ₩33,183 | ₩33,247 | +0.06% | 2.9만 |
| 2026.10.01 | ₩33,180 | ₩33,220 | ₩33,078 | ₩33,193 | +0.04% | 4.1만 |
| 2026.09.30 | ₩33,100 | ₩33,240 | ₩33,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,126 |
| +0.08% |
| 1.2만 |
| 2026.09.29 | ₩33,126 | ₩33,140 | ₩33,019 | ₩33,086 | -0.12% | 3.7만 |
|---|
| 2026.09.28 | ₩33,185 | ₩33,185 | ₩33,100 | ₩33,100 | -0.26% | 1.4만 |
|---|
| 2026.09.25 | ₩33,113 | ₩33,140 | ₩33,100 | ₩33,140 | +0.08% | 1.2만 |
|---|
| 2026.09.24 | ₩33,192 | ₩33,193 | ₩33,113 | ₩33,171 | -0.06% | 2.6천 |
|---|
| 2026.09.23 | ₩33,160 | ₩33,160 | ₩33,100 | ₩33,152 | -0.02% | 7.8천 |
|---|
| 2026.09.22 | ₩33,179 | ₩33,180 | ₩33,153 | ₩33,173 | -0.02% | 2.1천 |
|---|
| 2026.09.21 | ₩33,100 | ₩33,180 | ₩33,100 | ₩33,167 | +0.20% | 1.2만 |
|---|
| 2026.09.18 | ₩33,207 | ₩33,207 | ₩33,113 | ₩33,140 | -0.20% | 2만 |
|---|
| 2026.09.17 | ₩33,207 | ₩33,207 | ₩33,153 | ₩33,153 | -0.16% | 1.9만 |
|---|
| 2026.09.16 | ₩33,167 | ₩33,167 | ₩33,140 | ₩33,148 | -0.06% | 3.7천 |
|---|
| 2026.09.15 | ₩33,180 | ₩33,207 | ₩33,167 | ₩33,180 | 0.00% | 2.6만 |
|---|
| 2026.09.14 | ₩33,233 | ₩33,247 | ₩33,126 | ₩33,126 | -0.32% | 4.1천 |
|---|
| 2026.09.11 | ₩33,113 | ₩33,247 | ₩33,113 | ₩33,180 | +0.20% | 2.6만 |
|---|
| 2026.09.10 | ₩33,256 | ₩33,274 | ₩33,180 | ₩33,207 | -0.15% | 3.9천 |
|---|
| 2026.09.09 | ₩33,287 | ₩33,287 | ₩33,181 | ₩33,247 | -0.12% | 7.6천 |
|---|
| 2026.09.08 | ₩33,146 | ₩33,220 | ₩33,146 | ₩33,168 | +0.06% | 6천 |
|---|
| 2026.09.04 | ₩33,187 | ₩33,187 | ₩33,167 | ₩33,171 | -0.05% | 7천 |
|---|
| 2026.09.03 | ₩33,207 | ₩33,207 | ₩33,207 | ₩33,207 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩33,160 | ₩33,260 | ₩33,160 | ₩33,180 | +0.06% | 2.5천 |
|---|
| 2026.09.01 | ₩33,046 | ₩33,168 | ₩33,046 | ₩33,153 | +0.32% | 5.7천 |
|---|
| 2026.08.31 | ₩33,038 | ₩33,260 | ₩33,033 | ₩33,260 | +0.67% | 1.5만 |
|---|
| 2026.08.28 | ₩33,073 | ₩33,126 | ₩33,046 | ₩33,046 | -0.08% | 6.4천 |
|---|
| 2026.08.27 | ₩33,006 | ₩33,059 | ₩32,885 | ₩32,885 | -0.37% | 1.6만 |
|---|
| 2026.08.26 | ₩33,019 | ₩33,071 | ₩32,939 | ₩33,013 | -0.02% | 1.4만 |
|---|
| 2026.08.25 | ₩33,019 | ₩33,067 | ₩33,006 | ₩33,050 | +0.09% | 7.8천 |
|---|
| 2026.08.24 | ₩32,832 | ₩32,992 | ₩32,832 | ₩32,992 | +0.49% | 4천 |
|---|
| 2026.08.21 | ₩32,919 | ₩32,919 | ₩32,872 | ₩32,872 | -0.14% | 2.3천 |
|---|
| 2026.08.20 | ₩32,826 | ₩32,885 | ₩32,818 | ₩32,818 | -0.02% | 4.3천 |
|---|
| 2026.08.19 | ₩32,905 | ₩32,966 | ₩32,738 | ₩32,765 | -0.43% | 6.5천 |
|---|
| 2026.08.18 | ₩32,992 | ₩33,019 | ₩32,832 | ₩32,832 | -0.49% | 7.2천 |
|---|
| 2026.08.17 | ₩32,939 | ₩32,979 | ₩32,887 | ₩32,979 | +0.12% | 1만 |
|---|
| 2026.08.14 | ₩32,992 | ₩33,018 | ₩32,992 | ₩33,006 | +0.04% | 5.1천 |
|---|
| 2026.08.13 | ₩32,872 | ₩33,006 | ₩32,832 | ₩32,832 | -0.12% | 1.3만 |
|---|
| 2026.08.12 | ₩32,872 | ₩32,956 | ₩32,818 | ₩32,956 | +0.26% | 4.7천 |
|---|
| 2026.08.11 | ₩32,812 | ₩32,812 | ₩32,738 | ₩32,738 | -0.22% | 6.2천 |
|---|
| 2026.08.10 | ₩32,751 | ₩32,845 | ₩32,751 | ₩32,818 | +0.20% | 1.1만 |
|---|
| 2026.08.07 | ₩32,805 | ₩32,879 | ₩32,718 | ₩32,738 | -0.20% | 1만 |
|---|
| 2026.08.06 | ₩32,939 | ₩32,939 | ₩32,604 | ₩32,705 | -0.71% | 8.3천 |
|---|
| 2026.08.05 | ₩32,924 | ₩32,924 | ₩32,805 | ₩32,818 | -0.32% | 4.6천 |
|---|
| 2026.08.04 | ₩32,711 | ₩33,006 | ₩32,711 | ₩32,805 | +0.29% | 3.1천 |
|---|
| 2026.08.03 | ₩32,805 | ₩33,029 | ₩32,698 | ₩32,711 | -0.29% | 4.3천 |
|---|
| 2026.07.31 | ₩32,778 | ₩33,086 | ₩32,434 | ₩33,086 | +0.94% | 1.3만 |
|---|
| 2026.07.30 | ₩32,656 | ₩32,656 | ₩32,403 | ₩32,631 | -0.08% | 1.8만 |
|---|
| 2026.07.29 | ₩32,537 | ₩32,845 | ₩32,470 | ₩32,577 | +0.12% | 7.7천 |
|---|
| 2026.07.28 | ₩32,772 | ₩32,805 | ₩32,604 | ₩32,805 | +0.10% | 3.6천 |
|---|
| 2026.07.27 | ₩32,738 | ₩32,872 | ₩32,738 | ₩32,852 | +0.35% | 7.2천 |
|---|
| 2026.07.24 | ₩32,711 | ₩32,885 | ₩32,524 | ₩32,671 | -0.12% | 1.6만 |
|---|
| 2026.07.23 | ₩32,671 | ₩32,797 | ₩32,671 | ₩32,711 | +0.12% | 6.2천 |
|---|
| 2026.07.22 | ₩32,705 | ₩32,733 | ₩32,604 | ₩32,733 | +0.09% | 2천 |
|---|
| 2026.07.21 | ₩33,126 | ₩33,126 | ₩32,403 | ₩32,912 | -0.65% | 2.1만 |
|---|
| 2026.07.20 | ₩32,718 | ₩32,805 | ₩32,718 | ₩32,805 | +0.27% | 2.4천 |
|---|
| 2026.07.17 | ₩32,564 | ₩32,671 | ₩32,564 | ₩32,604 | +0.12% | 2.6천 |
|---|
| 2026.07.16 | ₩32,792 | ₩32,805 | ₩32,470 | ₩32,644 | -0.45% | 7.5천 |
|---|
| 2026.07.15 | ₩32,671 | ₩32,738 | ₩32,622 | ₩32,622 | -0.15% | 8.7천 |
|---|
| 2026.07.14 | ₩32,885 | ₩32,923 | ₩32,805 | ₩32,845 | -0.12% | 7.3천 |
|---|
| 2026.07.13 | ₩32,805 | ₩32,959 | ₩32,805 | ₩32,881 | +0.23% | 4.6천 |
|---|
| 2026.07.10 | ₩32,671 | ₩32,778 | ₩32,591 | ₩32,691 | +0.06% | 4.4천 |
|---|
| 2026.07.09 | ₩32,485 | ₩32,604 | ₩32,484 | ₩32,604 | +0.37% | 2.2천 |
|---|
| 2026.07.08 | ₩32,628 | ₩32,658 | ₩32,604 | ₩32,658 | +0.09% | 2.6천 |
|---|
| 2026.07.07 | ₩32,685 | ₩32,786 | ₩32,517 | ₩32,564 | -0.37% | 6.5천 |
|---|
| 2026.07.06 | ₩32,564 | ₩32,745 | ₩32,564 | ₩32,685 | +0.37% | 1천 |
|---|
| 2026.07.02 | ₩32,537 | ₩32,845 | ₩32,537 | ₩32,711 | +0.53% | 3.3천 |
|---|
| 2026.07.01 | ₩32,685 | ₩32,738 | ₩32,497 | ₩32,711 | +0.08% | 6.4천 |
|---|
| 2026.06.30 | ₩32,470 | ₩32,781 | ₩32,296 | ₩32,497 | +0.08% | 6.3만 |
|---|
| 2026.06.29 | ₩32,671 | ₩32,778 | ₩32,497 | ₩32,658 | -0.04% | 1.8만 |
|---|
| 2026.06.26 | ₩32,537 | ₩32,778 | ₩32,470 | ₩32,537 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩32,484 | ₩32,765 | ₩32,484 | ₩32,604 | +0.37% | 1.9만 |
|---|
| 2026.06.24 | ₩32,825 | ₩32,825 | ₩32,664 | ₩32,664 | -0.49% | 1.9만 |
|---|
| 2026.06.23 | ₩32,618 | ₩32,872 | ₩32,564 | ₩32,792 | +0.53% | 1.1만 |
|---|
| 2026.06.22 | ₩32,818 | ₩32,832 | ₩32,484 | ₩32,738 | -0.24% | 1.4만 |
|---|
| 2026.06.18 | ₩32,678 | ₩32,892 | ₩32,664 | ₩32,892 | +0.66% | 8.9천 |
|---|
| 2026.06.17 | ₩32,671 | ₩32,792 | ₩32,671 | ₩32,685 | +0.04% | 2만 |
|---|
| 2026.06.16 | ₩32,537 | ₩32,730 | ₩32,537 | ₩32,730 | +0.59% | 1.8만 |
|---|
| 2026.06.15 | ₩32,189 | ₩32,624 | ₩32,189 | ₩32,597 | +1.27% | 3.3천 |
|---|
| 2026.06.12 | ₩32,591 | ₩32,597 | ₩32,363 | ₩32,524 | -0.21% | 8.5천 |
|---|
| 2026.06.11 | ₩32,658 | ₩32,792 | ₩32,497 | ₩32,551 | -0.33% | 1.7만 |
|---|
| 2026.06.10 | ₩32,604 | ₩32,739 | ₩32,470 | ₩32,497 | -0.33% | 3천 |
|---|
| 2026.06.09 | ₩32,671 | ₩32,725 | ₩32,403 | ₩32,524 | -0.45% | 2.2만 |
|---|
| 2026.06.08 | ₩32,838 | ₩32,838 | ₩32,738 | ₩32,738 | -0.31% | 4천 |
|---|
| 2026.06.05 | ₩32,805 | ₩33,006 | ₩32,805 | ₩32,872 | +0.20% | 1.3만 |
|---|
| 2026.06.04 | ₩32,872 | ₩33,006 | ₩32,651 | ₩32,905 | +0.10% | 7.9천 |
|---|
| 2026.06.03 | ₩32,939 | ₩33,140 | ₩32,872 | ₩32,872 | -0.20% | 6.7만 |
|---|
| 2026.06.02 | ₩32,939 | ₩33,006 | ₩32,939 | ₩32,966 | +0.08% | 2.7만 |
|---|
| 2026.06.01 | ₩32,939 | ₩33,113 | ₩32,939 | ₩32,972 | +0.10% | 4.6만 |
|---|
| 2026.05.29 | ₩32,805 | ₩33,047 | ₩32,785 | ₩33,006 | +0.61% | 2.1만 |
|---|
| 2026.05.28 | ₩32,551 | ₩32,805 | ₩32,551 | ₩32,792 | +0.74% | 1.8만 |
|---|
| 2026.05.27 | ₩32,604 | ₩32,643 | ₩32,537 | ₩32,604 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩32,671 | ₩32,805 | ₩32,631 | ₩32,738 | +0.20% | 1.9만 |
|---|
| 2026.05.22 | ₩32,497 | ₩32,537 | ₩32,497 | ₩32,537 | +0.12% | 1.9천 |
|---|
| 2026.05.21 | ₩32,497 | ₩32,497 | ₩32,403 | ₩32,484 | -0.04% | 7.3천 |
|---|
| 2026.05.20 | ₩32,610 | ₩32,693 | ₩32,336 | ₩32,470 | -0.43% | 9.3천 |
|---|
| 2026.05.19 | ₩32,731 | ₩32,731 | ₩32,464 | ₩32,524 | -0.63% | 9.6천 |
|---|
| 2026.05.18 | ₩32,403 | ₩32,805 | ₩32,336 | ₩32,778 | +1.16% | 1.7만 |
|---|
| 2026.05.15 | ₩32,310 | ₩32,658 | ₩32,310 | ₩32,644 | +1.04% | 5.7천 |
|---|
| 2026.05.14 | ₩32,658 | ₩32,658 | ₩32,537 | ₩32,644 | -0.04% | 1.1만 |
|---|
| 2026.05.13 | ₩32,524 | ₩32,658 | ₩32,470 | ₩32,537 | +0.04% | 3.4만 |
|---|
| 2026.05.12 | ₩32,403 | ₩32,537 | ₩32,403 | ₩32,537 | +0.41% | 3.1만 |
|---|
| 2026.05.11 | ₩32,256 | ₩32,403 | ₩32,162 | ₩32,403 | +0.46% | 1.7만 |
|---|
| 2026.05.08 | ₩32,095 | ₩32,189 | ₩32,069 | ₩32,136 | +0.13% | 5.4만 |
|---|
| 2026.05.07 | ₩32,257 | ₩32,257 | ₩31,881 | ₩32,069 | -0.59% | 2.6만 |
|---|
| 2026.05.06 | ₩32,216 | ₩32,216 | ₩31,908 | ₩32,008 | -0.64% | 2.8만 |
|---|
| 2026.05.05 | ₩32,015 | ₩32,136 | ₩31,948 | ₩32,015 | 0.00% | 2.3만 |
|---|
| 2026.05.04 | ₩32,181 | ₩32,430 | ₩31,935 | ₩32,042 | -0.43% | 3.2만 |
|---|
| 2026.05.01 | ₩32,095 | ₩32,202 | ₩32,002 | ₩32,002 | -0.29% | 1.5만 |
|---|
| 2026.04.30 | ₩32,136 | ₩32,296 | ₩32,082 | ₩32,082 | -0.17% | 3.1만 |
|---|
| 2026.04.29 | ₩32,069 | ₩32,223 | ₩31,828 | ₩32,136 | +0.21% | 7.6만 |
|---|
| 2026.04.28 | ₩31,868 | ₩32,136 | ₩31,761 | ₩31,801 | -0.21% | 10.9만 |
|---|
| 2026.04.27 | ₩31,466 | ₩31,868 | ₩31,466 | ₩31,734 | +0.85% | 9만 |
|---|
| 2026.04.24 | ₩31,439 | ₩31,961 | ₩31,439 | ₩31,787 | +1.11% | 4.7만 |
|---|
| 2026.04.23 | ₩31,386 | ₩31,439 | ₩31,198 | ₩31,439 | +0.17% | 1.4만 |
|---|
| 2026.04.22 | ₩31,346 | ₩31,466 | ₩31,346 | ₩31,399 | +0.17% | 1.4만 |
|---|
| 2026.04.21 | ₩31,332 | ₩31,332 | ₩31,131 | ₩31,265 | -0.21% | 1.5만 |
|---|
| 2026.04.20 | ₩31,466 | ₩31,600 | ₩31,332 | ₩31,399 | -0.21% | 9.6천 |
|---|
| 2026.04.17 | ₩31,332 | ₩31,583 | ₩31,332 | ₩31,332 | 0.00% | 2만 |
|---|
| 2026.04.16 | ₩31,332 | ₩31,453 | ₩31,293 | ₩31,453 | +0.38% | 6.7천 |
|---|
| 2026.04.15 | ₩31,252 | ₩31,466 | ₩31,252 | ₩31,412 | +0.51% | 7.2천 |
|---|
| 2026.04.14 | ₩31,533 | ₩31,761 | ₩31,392 | ₩31,533 | 0.00% | 2만 |
|---|
| 2026.04.13 | ₩31,667 | ₩31,793 | ₩31,332 | ₩31,412 | -0.80% | 2.5만 |
|---|
| 2026.04.10 | ₩31,868 | ₩31,868 | ₩31,734 | ₩31,734 | -0.42% | 1.4만 |
|---|
| 2026.04.09 | ₩31,292 | ₩31,935 | ₩31,292 | ₩31,720 | +1.37% | 3만 |
|---|
| 2026.04.08 | ₩31,064 | ₩32,069 | ₩31,064 | ₩31,493 | +1.38% | 2만 |
|---|
| 2026.04.07 | ₩30,964 | ₩31,051 | ₩30,957 | ₩31,024 | +0.19% | 2.4만 |
|---|
| 2026.04.06 | ₩30,823 | ₩31,064 | ₩30,823 | ₩30,984 | +0.52% | 5.2만 |
|---|
| 2026.04.02 | ₩30,730 | ₩30,930 | ₩30,562 | ₩30,890 | +0.52% | 3.3만 |
|---|
| 2026.04.01 | ₩30,797 | ₩31,185 | ₩30,797 | ₩30,917 | +0.39% | 3.2만 |
|---|
| 2026.03.31 | ₩30,730 | ₩31,185 | ₩30,341 | ₩30,341 | -1.26% | 9.4만 |
|---|
| 2026.03.30 | ₩30,984 | ₩30,984 | ₩30,434 | ₩30,689 | -0.95% | 9.7천 |
|---|
| 2026.03.27 | ₩30,609 | ₩31,051 | ₩30,509 | ₩30,823 | +0.70% | 1.2만 |
|---|
| 2026.03.26 | ₩30,803 | ₩30,803 | ₩30,538 | ₩30,703 | -0.33% | 1.3만 |
|---|
| 2026.03.25 | ₩30,529 | ₩30,730 | ₩30,221 | ₩30,489 | -0.13% | 7.8만 |
|---|
| 2026.03.24 | ₩30,087 | ₩30,127 | ₩29,632 | ₩30,100 | +0.04% | 4.3만 |
|---|
| 2026.03.23 | ₩29,913 | ₩30,127 | ₩29,859 | ₩30,060 | +0.49% | 4.7만 |
|---|
| 2026.03.20 | ₩29,926 | ₩30,328 | ₩29,792 | ₩29,792 | -0.45% | 4.2만 |
|---|
| 2026.03.19 | ₩29,859 | ₩30,368 | ₩29,792 | ₩30,114 | +0.85% | 2.8만 |
|---|
| 2026.03.18 | ₩30,395 | ₩30,395 | ₩29,980 | ₩30,127 | -0.88% | 1.2만 |
|---|
| 2026.03.17 | ₩30,060 | ₩30,395 | ₩30,060 | ₩30,395 | +1.11% | 1.4만 |
|---|
| 2026.03.16 | ₩30,127 | ₩30,127 | ₩29,658 | ₩30,033 | -0.31% | 9.9천 |
|---|
| 2026.03.13 | ₩30,435 | ₩30,475 | ₩29,591 | ₩29,993 | -1.45% | 11.3만 |
|---|
| 2026.03.12 | ₩30,381 | ₩30,462 | ₩29,109 | ₩29,920 | -1.52% | 1.8만 |
|---|
| 2026.03.11 | ₩30,495 | ₩30,495 | ₩30,127 | ₩30,395 | -0.33% | 4.7천 |
|---|
| 2026.03.10 | ₩30,040 | ₩30,462 | ₩30,033 | ₩30,194 | +0.51% | 1.3만 |
|---|
| 2026.03.09 | ₩29,913 | ₩30,261 | ₩29,846 | ₩30,060 | +0.49% | 3.2천 |
|---|
| 2026.03.06 | ₩30,515 | ₩30,515 | ₩29,792 | ₩30,100 | -1.36% | 29.2만 |
|---|
| 2026.03.05 | ₩30,770 | ₩30,770 | ₩30,368 | ₩30,422 | -1.13% | 5.7만 |
|---|
| 2026.03.04 | ₩30,529 | ₩30,676 | ₩30,529 | ₩30,569 | +0.13% | 6.2천 |
|---|
| 2026.03.03 | ₩30,663 | ₩30,930 | ₩30,194 | ₩30,502 | -0.52% | 7.5천 |
|---|
| 2026.03.02 | ₩30,167 | ₩30,770 | ₩30,167 | ₩30,663 | +1.64% | 9.1천 |
|---|
| 2026.02.27 | ₩30,261 | ₩30,462 | ₩30,261 | ₩30,328 | +0.22% | 6.9만 |
|---|
| 2026.02.26 | ₩30,194 | ₩30,194 | ₩30,127 | ₩30,140 | -0.18% | 7.3천 |
|---|
| 2026.02.25 | ₩30,542 | ₩30,556 | ₩30,100 | ₩30,100 | -1.45% | 5.2천 |
|---|
| 2026.02.24 | ₩30,448 | ₩30,462 | ₩30,328 | ₩30,435 | -0.04% | 6.8천 |
|---|
| 2026.02.23 | ₩30,569 | ₩30,810 | ₩30,020 | ₩30,328 | -0.79% | 1.2만 |
|---|
| 2026.02.20 | ₩30,810 | ₩30,810 | ₩30,622 | ₩30,730 | -0.26% | 1.3만 |
|---|
| 2026.02.19 | ₩30,730 | ₩30,930 | ₩30,502 | ₩30,797 | +0.22% | 1.8만 |
|---|
| 2026.02.18 | ₩30,462 | ₩30,930 | ₩30,261 | ₩30,730 | +0.88% | 1.2만 |
|---|
| 2026.02.17 | ₩30,663 | ₩30,663 | ₩30,060 | ₩30,448 | -0.70% | 9.3천 |
|---|
| 2026.02.13 | ₩30,529 | ₩30,930 | ₩30,408 | ₩30,502 | -0.09% | 5.1천 |
|---|
| 2026.02.12 | ₩30,529 | ₩30,797 | ₩30,529 | ₩30,542 | +0.04% | 2.3천 |
|---|
| 2026.02.11 | ₩30,408 | ₩30,783 | ₩30,408 | ₩30,556 | +0.48% | 3.6천 |
|---|
| 2026.02.10 | ₩30,730 | ₩30,730 | ₩30,422 | ₩30,636 | -0.31% | 3.8천 |
|---|
| 2026.02.09 | ₩30,730 | ₩30,730 | ₩30,408 | ₩30,730 | 0.00% | 2.2만 |
|---|
| 2026.02.06 | ₩30,154 | ₩30,529 | ₩30,154 | ₩30,381 | +0.75% | 4.3천 |
|---|
| 2026.02.05 | ₩30,797 | ₩30,797 | ₩30,315 | ₩30,368 | -1.39% | 1.3만 |
|---|
| 2026.02.04 | ₩30,930 | ₩30,930 | ₩30,556 | ₩30,596 | -1.08% | 2.2만 |
|---|
| 2026.02.03 | ₩30,930 | ₩31,064 | ₩30,863 | ₩31,004 | +0.24% | 4.2만 |
|---|
| 2026.02.02 | ₩30,593 | ₩31,131 | ₩30,593 | ₩31,064 | +1.54% | 2.8만 |
|---|
| 2026.01.30 | ₩30,462 | ₩30,944 | ₩30,268 | ₩30,716 | +0.84% | 2.9만 |
|---|
| 2026.01.29 | ₩30,422 | ₩30,797 | ₩29,525 | ₩29,993 | -1.41% | 3.8만 |
|---|
| 2026.01.28 | ₩30,194 | ₩30,274 | ₩29,941 | ₩30,127 | -0.22% | 3.2만 |
|---|
| 2026.01.27 | ₩30,556 | ₩30,569 | ₩30,154 | ₩30,462 | -0.31% | 3.9만 |
|---|
| 2026.01.26 | ₩30,930 | ₩31,198 | ₩30,489 | ₩30,556 | -1.21% | 3.3만 |
|---|
| 2026.01.23 | ₩31,151 | ₩31,466 | ₩30,823 | ₩30,937 | -0.69% | 1.4만 |
|---|
| 2026.01.22 | ₩30,395 | ₩31,667 | ₩30,395 | ₩31,506 | +3.66% | 5.7만 |
|---|
| 2026.01.21 | ₩29,859 | ₩30,462 | ₩29,792 | ₩30,462 | +2.02% | 2.2만 |
|---|
| 2026.01.20 | ₩29,444 | ₩29,853 | ₩29,123 | ₩29,658 | +0.73% | 5.4만 |
|---|
| 2026.01.16 | ₩29,806 | ₩30,181 | ₩29,150 | ₩29,551 | -0.85% | 7만 |
|---|
| 2026.01.15 | ₩29,993 | ₩30,783 | ₩28,922 | ₩30,127 | +0.45% | 7.8만 |
|---|
| 2026.01.14 | ₩29,123 | ₩29,329 | ₩29,056 | ₩29,217 | +0.32% | 7.9천 |
|---|
| 2026.01.13 | ₩28,984 | ₩29,558 | ₩28,984 | ₩29,056 | +0.25% | 4.7만 |
|---|
| 2026.01.12 | ₩28,119 | ₩28,868 | ₩27,744 | ₩28,868 | +2.67% | 4.8만 |
|---|
| 2026.01.09 | ₩28,507 | ₩28,534 | ₩27,516 | ₩28,119 | -1.36% | 2.4만 |
|---|
| 2026.01.08 | ₩28,092 | ₩28,989 | ₩27,985 | ₩28,092 | 0.00% | 2.9만 |
|---|
| 2026.01.07 | ₩27,516 | ₩28,226 | ₩27,516 | ₩28,011 | +1.80% | 7.8천 |
|---|
| 2026.01.06 | ₩27,315 | ₩28,254 | ₩27,315 | ₩27,650 | +1.23% | 2.1만 |
|---|
| 2026.01.05 | ₩27,183 | ₩28,052 | ₩26,847 | ₩27,717 | +1.97% | 2.4만 |
|---|
| 2026.01.02 | ₩27,141 | ₩27,382 | ₩26,780 | ₩27,181 | +0.15% | 1.1만 |
|---|
| 2025.12.31 | ₩26,204 | ₩27,208 | ₩26,137 | ₩27,061 | +3.27% | 2.4만 |
|---|
| 2025.12.30 | ₩26,231 | ₩26,853 | ₩25,878 | ₩26,632 | +1.53% | 4.2만 |
|---|
| 2025.12.29 | ₩27,208 | ₩27,208 | ₩25,508 | ₩25,976 | -4.53% | 7.1만 |
|---|
| 2025.12.26 | ₩26,378 | ₩26,525 | ₩25,882 | ₩26,217 | -0.61% | 1.5만 |
|---|
| 2025.12.24 | ₩26,739 | ₩26,980 | ₩26,365 | ₩26,365 | -1.40% | 2.3만 |
|---|
| 2025.12.23 | ₩26,873 | ₩27,329 | ₩26,070 | ₩27,329 | +1.69% | 4.7만 |
|---|
| 2025.12.22 | ₩25,802 | ₩27,409 | ₩25,708 | ₩27,114 | +5.09% | 3.2만 |
|---|
| 2025.12.19 | ₩25,976 | ₩26,378 | ₩25,802 | ₩25,802 | -0.67% | 1.9만 |
|---|
| 2025.12.18 | ₩25,708 | ₩26,110 | ₩25,508 | ₩25,575 | -0.52% | 2.2만 |
|---|
| 2025.12.17 | ₩26,244 | ₩26,244 | ₩25,283 | ₩25,735 | -1.94% | 2만 |
|---|
| 2025.12.16 | ₩24,597 | ₩26,646 | ₩24,597 | ₩26,177 | +6.42% | 7.8만 |
|---|
| 2025.12.15 | ₩23,459 | ₩23,606 | ₩23,097 | ₩23,097 | -1.54% | 1.4만 |
|---|
| 2025.12.12 | ₩23,901 | ₩23,995 | ₩23,097 | ₩23,271 | -2.63% | 1.1만 |
|---|
| 2025.12.11 | ₩24,135 | ₩24,135 | ₩23,191 | ₩23,579 | -2.30% | 9.2천 |
|---|
| 2025.12.10 | ₩23,941 | ₩23,995 | ₩23,338 | ₩23,700 | -1.01% | 1.6만 |
|---|
| 2025.12.09 | ₩23,968 | ₩24,570 | ₩23,158 | ₩23,158 | -3.38% | 2.1만 |
|---|
| 2025.12.08 | ₩23,646 | ₩24,021 | ₩23,345 | ₩24,021 | +1.59% | 4천 |
|---|
| 2025.12.05 | ₩23,097 | ₩23,807 | ₩23,030 | ₩23,646 | +2.38% | 2.7만 |
|---|
| 2025.12.04 | ₩23,613 | ₩23,620 | ₩22,816 | ₩23,097 | -2.18% | 4.1만 |
|---|
| 2025.12.03 | ₩23,285 | ₩23,325 | ₩22,656 | ₩22,796 | -2.10% | 2만 |
|---|
| 2025.12.02 | ₩23,539 | ₩23,553 | ₩23,151 | ₩23,506 | -0.14% | 2.4만 |
|---|
| 2025.12.01 | ₩23,298 | ₩23,539 | ₩23,138 | ₩23,539 | +1.03% | 5.8천 |
|---|
| 2025.11.28 | ₩23,432 | ₩23,660 | ₩22,843 | ₩23,097 | -1.43% | 1.6만 |
|---|
| 2025.11.26 | ₩23,205 | ₩23,733 | ₩23,205 | ₩23,432 | +0.98% | 9.8천 |
|---|
| 2025.11.25 | ₩22,656 | ₩23,432 | ₩22,254 | ₩23,225 | +2.51% | 7.5천 |
|---|
| 2025.11.24 | ₩23,432 | ₩23,432 | ₩20,647 | ₩22,080 | -5.77% | 2.1만 |
|---|
| 2025.11.21 | ₩22,950 | ₩23,432 | ₩22,401 | ₩23,432 | +2.10% | 1.1만 |
|---|
| 2025.11.20 | ₩23,191 | ₩23,727 | ₩22,669 | ₩23,097 | -0.40% | 2만 |
|---|
| 2025.11.19 | ₩23,566 | ₩23,847 | ₩22,013 | ₩23,205 | -1.53% | 2.3만 |
|---|
| 2025.11.18 | ₩23,271 | ₩23,660 | ₩23,271 | ₩23,633 | +1.55% | 7.6천 |
|---|
| 2025.11.17 | ₩24,570 | ₩24,570 | ₩23,231 | ₩23,566 | -4.09% | 1.6만 |
|---|
| 2025.11.14 | ₩24,570 | ₩24,570 | ₩23,278 | ₩23,566 | -4.09% | 1만 |
|---|
| 2025.11.13 | ₩23,794 | ₩24,102 | ₩23,178 | ₩23,178 | -2.59% | 1.1만 |
|---|
| 2025.11.12 | ₩23,954 | ₩24,169 | ₩23,893 | ₩23,901 | -0.22% | 8.8천 |
|---|
| 2025.11.11 | ₩24,450 | ₩24,450 | ₩23,760 | ₩23,767 | -2.79% | 1.3만 |
|---|
| 2025.11.10 | ₩23,767 | ₩23,954 | ₩23,633 | ₩23,834 | +0.28% | 2만 |
|---|
| 2025.11.07 | ₩23,767 | ₩24,102 | ₩23,097 | ₩24,102 | +1.41% | 1.1만 |
|---|
| 2025.11.06 | ₩24,570 | ₩24,570 | ₩23,371 | ₩23,767 | -3.27% | 2.6만 |
|---|
| 2025.11.05 | ₩22,803 | ₩24,055 | ₩22,803 | ₩23,861 | +4.64% | 8천 |
|---|
| 2025.11.04 | ₩23,191 | ₩23,191 | ₩21,959 | ₩22,816 | -1.62% | 1.5만 |
|---|
| 2025.11.03 | ₩23,312 | ₩23,432 | ₩23,312 | ₩23,432 | +0.52% | 3.3천 |
|---|
| 2025.10.31 | ₩23,539 | ₩23,633 | ₩22,964 | ₩23,432 | -0.46% | 2만 |
|---|
| 2025.10.30 | ₩23,767 | ₩23,834 | ₩23,432 | ₩23,432 | -1.41% | 2.5만 |
|---|
| 2025.10.29 | ₩24,075 | ₩24,182 | ₩24,008 | ₩24,102 | +0.11% | 6.9천 |
|---|
| 2025.10.28 | ₩24,169 | ₩24,209 | ₩24,061 | ₩24,061 | -0.44% | 2.7천 |
|---|
| 2025.10.27 | ₩24,102 | ₩24,236 | ₩24,102 | ₩24,236 | +0.56% | 8.8천 |
|---|
| 2025.10.24 | ₩23,472 | ₩24,236 | ₩23,472 | ₩24,236 | +3.25% | 8.4천 |
|---|
| 2025.10.23 | ₩23,662 | ₩23,662 | ₩23,446 | ₩23,472 | -0.80% | 6.1천 |
|---|
| 2025.10.22 | ₩23,834 | ₩23,834 | ₩23,419 | ₩23,754 | -0.34% | 1.2만 |
|---|
| 2025.10.21 | ₩24,477 | ₩24,477 | ₩23,834 | ₩24,035 | -1.81% | 7천 |
|---|
| 2025.10.20 | ₩24,570 | ₩24,570 | ₩24,289 | ₩24,289 | -1.14% | 2만 |
|---|
| 2025.10.17 | ₩24,463 | ₩24,637 | ₩24,463 | ₩24,503 | +0.16% | 2.8천 |
|---|
| 2025.10.16 | ₩24,436 | ₩24,665 | ₩24,276 | ₩24,544 | +0.44% | 1.4만 |
|---|
| 2025.10.15 | ₩24,570 | ₩24,681 | ₩24,381 | ₩24,436 | -0.54% | 9.8천 |
|---|
| 2025.10.14 | ₩25,039 | ₩25,487 | ₩24,838 | ₩25,092 | +0.21% | 5천 |
|---|
| 2025.10.13 | ₩25,441 | ₩25,441 | ₩24,396 | ₩25,039 | -1.58% | 1.4만 |
|---|
| 2025.10.10 | ₩25,588 | ₩25,731 | ₩24,798 | ₩25,186 | -1.57% | 7.7천 |
|---|