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 | ₩33,295 | ₩33,523 | ₩33,281 | ₩33,469 | +0.52% | 7.4만 |
| 2026.09.28–2026.10.02 | ₩33,233 | ₩33,295 | ₩33,067 | ₩33,295 | +0.19% | 13.4만 |
| 2026.09.21–2026.09.25 | ₩33,147 | ₩33,241 | ₩33,147 | ₩33,187 | +0.12% | 3.7만 |
| 2026.09.14–2026.09.18 | ₩33,281 | ₩33,295 | ₩33,160 | ₩33,187 | -0.28% | 7.3만 |
| 2026.09.08–2026.09.11 | ₩33,194 | ₩33,335 | ₩33,160 | ₩33,228 | +0.10% | 4.4만 |
| 2026.08.31–2026.09.04 | ₩33,085 | ₩33,308 | ₩33,080 | ₩33,218 | +0.40% | 3.1만 |
| 2026.08.24–2026.08.28 | ₩32,879 | ₩33,174 | ₩32,879 | ₩33,093 | +0.65% | 4.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,986 |
| ₩33,067 |
| ₩32,785 |
| ₩32,919 |
| -0.20% |
| 3만 |
| 2026.08.10–2026.08.14 | ₩32,798 | ₩33,065 | ₩32,785 | ₩33,053 | +0.78% | 4만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,852 | ₩33,076 | ₩32,651 | ₩32,785 | -0.20% | 3만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,785 | ₩33,134 | ₩32,450 | ₩33,134 | +1.06% | 5만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,765 | ₩33,174 | ₩32,450 | ₩32,718 | -0.14% | 4.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,852 | ₩33,006 | ₩32,517 | ₩32,651 | -0.61% | 3.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,611 | ₩32,833 | ₩32,530 | ₩32,738 | +0.39% | 1.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,718 | ₩32,892 | ₩32,343 | ₩32,758 | +0.12% | 9만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,865 | ₩32,919 | ₩32,517 | ₩32,584 | -0.86% | 7.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,235 | ₩32,939 | ₩32,235 | ₩32,939 | +2.18% | 5만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,886 | ₩32,886 | ₩32,410 | ₩32,570 | -0.96% | 5.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,986 | ₩33,187 | ₩32,698 | ₩32,919 | -0.20% | 16만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,718 | ₩33,095 | ₩32,584 | ₩33,053 | +1.02% | 6.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,450 | ₩32,852 | ₩32,383 | ₩32,584 | +0.41% | 4.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,302 | ₩32,705 | ₩32,208 | ₩32,691 | +1.20% | 9.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,227 | ₩32,477 | ₩31,927 | ₩32,182 | -0.14% | 16.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,511 | ₩32,343 | ₩31,511 | ₩32,048 | +1.70% | 32만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,511 | ₩32,007 | ₩31,176 | ₩31,833 | +1.02% | 9.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,712 | ₩31,838 | ₩31,297 | ₩31,377 | -1.06% | 7.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,868 | ₩32,115 | ₩30,868 | ₩31,779 | +2.95% | 14만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,028 | ₩31,230 | ₩30,385 | ₩30,935 | -0.30% | 16.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,956 | ₩31,095 | ₩29,674 | ₩30,868 | +3.04% | 19.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,170 | ₩30,438 | ₩29,701 | ₩29,835 | -1.11% | 10.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,956 | ₩30,539 | ₩29,151 | ₩30,036 | +0.27% | 15.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,210 | ₩30,975 | ₩29,835 | ₩30,143 | -0.22% | 37.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,613 | ₩30,854 | ₩30,063 | ₩30,371 | -0.79% | 10만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,707 | ₩30,975 | ₩30,103 | ₩30,774 | +0.22% | 5.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,774 | ₩30,975 | ₩30,452 | ₩30,546 | -0.74% | 3.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,637 | ₩31,176 | ₩30,197 | ₩30,425 | -0.69% | 11만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,975 | ₩31,243 | ₩29,567 | ₩30,760 | -0.69% | 17.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,486 | ₩31,712 | ₩29,165 | ₩30,981 | +5.07% | 14.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,159 | ₩30,827 | ₩27,783 | ₩29,594 | +5.10% | 24.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,222 | ₩29,030 | ₩26,885 | ₩28,159 | +3.44% | 10.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,247 | ₩27,421 | ₩25,544 | ₩27,220 | -0.10% | 14.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,839 | ₩27,448 | ₩25,745 | ₩26,255 | +1.61% | 11.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,493 | ₩26,684 | ₩23,131 | ₩25,839 | +9.99% | 15.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,680 | ₩24,606 | ₩23,131 | ₩23,305 | -1.59% | 6.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,332 | ₩23,841 | ₩22,688 | ₩23,680 | +1.49% | 11.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,466 | ₩23,767 | ₩20,677 | ₩23,131 | -1.43% | 5.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,606 | ₩24,606 | ₩22,044 | ₩23,466 | -4.63% | 7.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,801 | ₩24,606 | ₩23,211 | ₩23,600 | -0.85% | 6.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,345 | ₩24,606 | ₩21,991 | ₩24,136 | +3.39% | 6.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,136 | ₩24,270 | ₩22,996 | ₩23,466 | -2.78% | 6.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,606 | ₩24,606 | ₩23,452 | ₩24,270 | -1.36% | 5.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,477 | ₩25,524 | ₩24,311 | ₩24,538 | -3.68% | 4.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩25,625 | ₩25,768 | ₩24,833 | ₩25,222 | -1.57% | 7.7천 |
|---|