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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,273 | ₩33,501 | ₩33,259 | ₩33,447 | +0.52% | 7.4만 |
| 2026.09.28–2026.10.02 | ₩33,211 | ₩33,273 | ₩33,045 | ₩33,273 | +0.19% | 13.4만 |
| 2026.09.21–2026.09.25 | ₩33,125 | ₩33,219 | ₩33,125 | ₩33,165 | +0.12% | 3.7만 |
| 2026.09.14–2026.09.18 | ₩33,259 | ₩33,273 | ₩33,139 | ₩33,165 | -0.28% | 7.3만 |
| 2026.09.08–2026.09.11 | ₩33,172 | ₩33,313 | ₩33,139 | ₩33,206 | +0.10% | 4.4만 |
| 2026.08.31–2026.09.04 | ₩33,064 | ₩33,286 | ₩33,058 | ₩33,196 | +0.40% | 3.1만 |
| 2026.08.24–2026.08.28 | ₩32,857 | ₩33,152 | ₩32,857 | ₩33,072 | +0.65% | 4.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,964 |
| ₩33,045 |
| ₩32,763 |
| ₩32,897 |
| -0.20% |
| 3만 |
| 2026.08.10–2026.08.14 | ₩32,777 | ₩33,044 | ₩32,763 | ₩33,031 | +0.78% | 4만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,830 | ₩33,054 | ₩32,629 | ₩32,763 | -0.20% | 3만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,763 | ₩33,112 | ₩32,428 | ₩33,112 | +1.06% | 5만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,743 | ₩33,152 | ₩32,428 | ₩32,696 | -0.14% | 4.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,830 | ₩32,985 | ₩32,495 | ₩32,629 | -0.61% | 3.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,589 | ₩32,812 | ₩32,509 | ₩32,717 | +0.39% | 1.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,696 | ₩32,871 | ₩32,321 | ₩32,737 | +0.12% | 9만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,844 | ₩32,897 | ₩32,495 | ₩32,562 | -0.86% | 7.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,214 | ₩32,918 | ₩32,214 | ₩32,918 | +2.18% | 5만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,864 | ₩32,864 | ₩32,388 | ₩32,549 | -0.96% | 5.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,964 | ₩33,165 | ₩32,676 | ₩32,897 | -0.20% | 16만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,696 | ₩33,073 | ₩32,562 | ₩33,031 | +1.02% | 6.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,428 | ₩32,830 | ₩32,361 | ₩32,562 | +0.41% | 4.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,281 | ₩32,683 | ₩32,187 | ₩32,670 | +1.20% | 9.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,206 | ₩32,455 | ₩31,906 | ₩32,160 | -0.14% | 16.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,490 | ₩32,321 | ₩31,490 | ₩32,026 | +1.70% | 32만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,490 | ₩31,986 | ₩31,155 | ₩31,812 | +1.02% | 9.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,691 | ₩31,817 | ₩31,276 | ₩31,356 | -1.06% | 7.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,847 | ₩32,093 | ₩30,847 | ₩31,758 | +2.95% | 14만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,008 | ₩31,209 | ₩30,365 | ₩30,914 | -0.30% | 16.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,936 | ₩31,075 | ₩29,655 | ₩30,847 | +3.04% | 19.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,150 | ₩30,418 | ₩29,681 | ₩29,815 | -1.11% | 10.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,936 | ₩30,519 | ₩29,132 | ₩30,016 | +0.27% | 15.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,191 | ₩30,954 | ₩29,815 | ₩30,124 | -0.22% | 37.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,593 | ₩30,834 | ₩30,043 | ₩30,351 | -0.79% | 10만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,686 | ₩30,954 | ₩30,083 | ₩30,753 | +0.22% | 5.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,753 | ₩30,954 | ₩30,432 | ₩30,526 | -0.74% | 3.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,617 | ₩31,155 | ₩30,177 | ₩30,405 | -0.69% | 11만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,954 | ₩31,222 | ₩29,547 | ₩30,740 | -0.69% | 17.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,467 | ₩31,691 | ₩29,145 | ₩30,961 | +5.07% | 14.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,140 | ₩30,807 | ₩27,765 | ₩29,574 | +5.10% | 24.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,204 | ₩29,011 | ₩26,867 | ₩28,140 | +3.44% | 10.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,229 | ₩27,403 | ₩25,527 | ₩27,202 | -0.10% | 14.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,822 | ₩27,430 | ₩25,728 | ₩26,238 | +1.61% | 11.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,477 | ₩26,666 | ₩23,115 | ₩25,822 | +9.99% | 15.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,665 | ₩24,589 | ₩23,115 | ₩23,290 | -1.59% | 6.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,316 | ₩23,826 | ₩22,673 | ₩23,665 | +1.49% | 11.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,450 | ₩23,752 | ₩20,663 | ₩23,115 | -1.43% | 5.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,589 | ₩24,589 | ₩22,030 | ₩23,450 | -4.63% | 7.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,785 | ₩24,589 | ₩23,196 | ₩23,584 | -0.85% | 6.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,330 | ₩24,589 | ₩21,976 | ₩24,120 | +3.39% | 6.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,120 | ₩24,254 | ₩22,981 | ₩23,450 | -2.78% | 6.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,589 | ₩24,589 | ₩23,437 | ₩24,254 | -1.36% | 5.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,460 | ₩25,507 | ₩24,295 | ₩24,522 | -3.68% | 4.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩25,608 | ₩25,751 | ₩24,817 | ₩25,206 | -1.57% | 7.7천 |
|---|