시장 데이터를 불러오는 중
BRC Group Holdings, Inc. - Depositary Shares, each representing a 1/1000th fractional interest in a share of Series B Cumulative Perpetual Preferred Stock · RILYL · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,489 | ₩13,197 | ₩12,489 | ₩12,730 | +1.93% | 1.1만 |
| 2026.10.08 | ₩12,831 | ₩13,032 | ₩12,831 | ₩13,032 | +1.57% | 400 |
| 2026.10.07 | ₩13,132 | ₩13,668 | ₩12,683 | ₩13,004 | -0.98% | 5.9천 |
| 2026.10.06 | ₩14,104 | ₩14,104 | ₩12,730 | ₩12,864 | -8.79% | 2만 |
| 2026.10.05 | ₩14,003 | ₩14,244 | ₩13,968 | ₩14,244 | +1.72% | 800 |
| 2026.10.02 | ₩14,606 | ₩14,620 | ₩14,325 | ₩14,620 | +0.09% | 8.3천 |
| 2026.10.01 | ₩14,740 | ₩14,740 | ₩14,338 | ₩14,472 | -1.82% | 5.5천 |
| 2026.09.30 | ₩13,923 | ₩15,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,539 |
| +4.43% |
| 1.7만 |
| 2026.09.29 | ₩15,678 | ₩15,678 | ₩14,003 | ₩14,003 | -10.68% | 1.3만 |
|---|
| 2026.09.28 | ₩16,013 | ₩16,067 | ₩15,142 | ₩15,440 | -3.58% | 1.5만 |
|---|
| 2026.09.25 | ₩16,563 | ₩16,563 | ₩15,450 | ₩16,029 | -3.22% | 1.2만 |
|---|
| 2026.09.24 | ₩16,616 | ₩16,656 | ₩16,530 | ₩16,530 | -0.52% | 3.5천 |
|---|
| 2026.09.23 | ₩17,138 | ₩17,139 | ₩16,455 | ₩16,797 | -1.99% | 3.5천 |
|---|
| 2026.09.22 | ₩16,750 | ₩16,911 | ₩16,750 | ₩16,911 | +0.96% | 700 |
|---|
| 2026.09.21 | ₩16,750 | ₩17,379 | ₩16,415 | ₩17,072 | +1.92% | 1.3만 |
|---|
| 2026.09.18 | ₩16,967 | ₩17,340 | ₩16,750 | ₩17,018 | +0.30% | 3.5천 |
|---|
| 2026.09.17 | ₩17,012 | ₩17,018 | ₩17,012 | ₩17,018 | +0.04% | 1.9천 |
|---|
| 2026.09.16 | ₩17,092 | ₩17,380 | ₩16,549 | ₩16,831 | -1.53% | 7.1천 |
|---|
| 2026.09.15 | ₩17,266 | ₩17,782 | ₩16,874 | ₩17,133 | -0.77% | 4천 |
|---|
| 2026.09.14 | ₩18,425 | ₩18,425 | ₩16,592 | ₩17,407 | -5.53% | 1.8만 |
|---|
| 2026.09.11 | ₩17,683 | ₩17,849 | ₩17,502 | ₩17,541 | -0.80% | 2.2천 |
|---|
| 2026.09.10 | ₩17,377 | ₩17,688 | ₩17,313 | ₩17,420 | +0.25% | 3.8천 |
|---|
| 2026.09.09 | ₩17,487 | ₩17,553 | ₩17,420 | ₩17,420 | -0.38% | 1.6천 |
|---|
| 2026.09.08 | ₩17,742 | ₩17,742 | ₩17,534 | ₩17,612 | -0.73% | 1만 |
|---|
| 2026.09.04 | ₩17,742 | ₩18,157 | ₩17,582 | ₩17,675 | -0.38% | 1만 |
|---|
| 2026.09.03 | ₩18,184 | ₩18,211 | ₩17,795 | ₩18,023 | -0.88% | 1.4천 |
|---|
| 2026.09.02 | ₩17,862 | ₩17,862 | ₩17,501 | ₩17,675 | -1.05% | 7천 |
|---|
| 2026.09.01 | ₩18,003 | ₩18,010 | ₩17,527 | ₩17,621 | -2.12% | 5.6천 |
|---|
| 2026.08.31 | ₩18,063 | ₩18,063 | ₩17,454 | ₩18,050 | -0.07% | 1.3만 |
|---|
| 2026.08.28 | ₩18,124 | ₩18,124 | ₩18,124 | ₩18,124 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩17,990 | ₩18,224 | ₩17,822 | ₩18,124 | +0.74% | 2천 |
|---|
| 2026.08.26 | ₩17,708 | ₩17,956 | ₩17,708 | ₩17,824 | +0.65% | 1.9천 |
|---|
| 2026.08.25 | ₩17,889 | ₩18,102 | ₩17,809 | ₩17,996 | +0.60% | 3천 |
|---|
| 2026.08.24 | ₩17,688 | ₩17,963 | ₩17,688 | ₩17,963 | +1.55% | 1.1천 |
|---|
| 2026.08.21 | ₩17,869 | ₩17,869 | ₩17,434 | ₩17,434 | -2.44% | 700 |
|---|
| 2026.08.20 | ₩17,687 | ₩17,715 | ₩17,574 | ₩17,715 | +0.16% | 6.5천 |
|---|
| 2026.08.19 | ₩17,983 | ₩18,090 | ₩17,420 | ₩17,822 | -0.89% | 1.2만 |
|---|
| 2026.08.18 | ₩18,104 | ₩18,104 | ₩17,353 | ₩17,668 | -2.41% | 1.2만 |
|---|
| 2026.08.17 | ₩18,256 | ₩18,479 | ₩18,090 | ₩18,224 | -0.18% | 4.6천 |
|---|
| 2026.08.14 | ₩18,251 | ₩18,506 | ₩18,224 | ₩18,393 | +0.78% | 5.4천 |
|---|
| 2026.08.13 | ₩18,291 | ₩18,747 | ₩18,291 | ₩18,546 | +1.39% | 1.3만 |
|---|
| 2026.08.12 | ₩18,506 | ₩18,586 | ₩18,472 | ₩18,539 | +0.18% | 3.9천 |
|---|
| 2026.08.11 | ₩18,626 | ₩18,988 | ₩18,097 | ₩18,492 | -0.72% | 1.1만 |
|---|
| 2026.08.10 | ₩17,956 | ₩18,452 | ₩17,956 | ₩18,425 | +2.61% | 6.1천 |
|---|
| 2026.08.07 | ₩18,693 | ₩18,707 | ₩18,224 | ₩18,224 | -2.51% | 5.2천 |
|---|
| 2026.08.06 | ₩18,425 | ₩18,693 | ₩18,412 | ₩18,559 | +0.73% | 6.6천 |
|---|
| 2026.08.05 | ₩18,358 | ₩18,425 | ₩18,305 | ₩18,398 | +0.22% | 2.2천 |
|---|
| 2026.08.04 | ₩17,782 | ₩18,593 | ₩17,782 | ₩18,412 | +3.54% | 6.2천 |
|---|
| 2026.08.03 | ₩17,487 | ₩18,224 | ₩17,487 | ₩18,224 | +4.21% | 1.2만 |
|---|
| 2026.07.31 | ₩17,956 | ₩17,956 | ₩17,420 | ₩17,715 | -1.34% | 8천 |
|---|
| 2026.07.30 | ₩17,306 | ₩17,688 | ₩16,770 | ₩17,387 | +0.46% | 1.3만 |
|---|
| 2026.07.29 | ₩17,534 | ₩18,090 | ₩16,844 | ₩16,844 | -3.94% | 7.6천 |
|---|
| 2026.07.28 | ₩17,929 | ₩18,171 | ₩17,018 | ₩17,072 | -4.78% | 1.7만 |
|---|
| 2026.07.27 | ₩18,425 | ₩18,425 | ₩17,648 | ₩18,331 | -0.51% | 6.4천 |
|---|
| 2026.07.24 | ₩18,425 | ₩18,626 | ₩18,425 | ₩18,492 | +0.36% | 1.3천 |
|---|
| 2026.07.23 | ₩18,666 | ₩18,666 | ₩18,512 | ₩18,559 | -0.57% | 1.8천 |
|---|
| 2026.07.22 | ₩18,921 | ₩18,921 | ₩18,693 | ₩18,693 | -1.20% | 2.8천 |
|---|
| 2026.07.21 | ₩18,981 | ₩18,981 | ₩18,425 | ₩18,733 | -1.31% | 7.4천 |
|---|
| 2026.07.20 | ₩17,554 | ₩19,055 | ₩17,554 | ₩18,251 | +3.97% | 1.8천 |
|---|
| 2026.07.17 | ₩18,975 | ₩19,068 | ₩18,626 | ₩19,068 | +0.49% | 1.3만 |
|---|
| 2026.07.16 | ₩19,095 | ₩19,095 | ₩18,988 | ₩18,988 | -0.56% | 900 |
|---|
| 2026.07.15 | ₩19,643 | ₩19,643 | ₩19,055 | ₩19,176 | -2.38% | 4.6천 |
|---|
| 2026.07.14 | ₩18,908 | ₩18,908 | ₩18,908 | ₩18,908 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩19,028 | ₩19,296 | ₩18,787 | ₩18,908 | -0.63% | 1.1만 |
|---|
| 2026.07.10 | ₩19,430 | ₩19,430 | ₩19,283 | ₩19,283 | -0.76% | 700 |
|---|
| 2026.07.09 | ₩19,109 | ₩19,533 | ₩19,095 | ₩19,533 | +2.22% | 2.6천 |
|---|
| 2026.07.08 | ₩19,068 | ₩19,511 | ₩18,827 | ₩19,122 | +0.28% | 5.2천 |
|---|
| 2026.07.07 | ₩19,162 | ₩19,511 | ₩19,068 | ₩19,511 | +1.82% | 2.9천 |
|---|
| 2026.07.06 | ₩19,162 | ₩19,631 | ₩18,881 | ₩19,631 | +2.45% | 7.2천 |
|---|
| 2026.07.02 | ₩19,263 | ₩19,263 | ₩19,095 | ₩19,109 | -0.80% | 1천 |
|---|
| 2026.07.01 | ₩19,966 | ₩19,966 | ₩18,884 | ₩19,055 | -4.56% | 1.1만 |
|---|
| 2026.06.30 | ₩18,975 | ₩19,832 | ₩18,975 | ₩19,832 | +4.52% | 4.5천 |
|---|
| 2026.06.29 | ₩19,169 | ₩19,229 | ₩19,095 | ₩19,095 | -0.38% | 2.3천 |
|---|
| 2026.06.26 | ₩19,403 | ₩19,555 | ₩18,780 | ₩19,052 | -1.81% | 1만 |
|---|
| 2026.06.25 | ₩21,407 | ₩21,454 | ₩19,095 | ₩19,685 | -8.04% | 3.1만 |
|---|
| 2026.06.24 | ₩22,043 | ₩22,043 | ₩21,172 | ₩21,172 | -3.95% | 9.7천 |
|---|
| 2026.06.23 | ₩22,352 | ₩22,352 | ₩22,110 | ₩22,177 | -0.78% | 1.1천 |
|---|
| 2026.06.22 | ₩22,512 | ₩22,512 | ₩22,177 | ₩22,352 | -0.71% | 2.6천 |
|---|
| 2026.06.18 | ₩22,620 | ₩22,620 | ₩22,459 | ₩22,579 | -0.18% | 4천 |
|---|
| 2026.06.17 | ₩22,338 | ₩22,593 | ₩22,110 | ₩22,445 | +0.48% | 6.4천 |
|---|
| 2026.06.16 | ₩22,613 | ₩22,780 | ₩22,191 | ₩22,472 | -0.62% | 1.6만 |
|---|
| 2026.06.15 | ₩21,467 | ₩22,687 | ₩21,467 | ₩22,191 | +3.37% | 2만 |
|---|
| 2026.06.12 | ₩21,655 | ₩22,673 | ₩20,864 | ₩22,110 | +2.10% | 4.6만 |
|---|
| 2026.06.11 | ₩22,191 | ₩22,191 | ₩21,105 | ₩21,936 | -1.15% | 2.1만 |
|---|
| 2026.06.10 | ₩22,124 | ₩22,512 | ₩22,124 | ₩22,512 | +1.76% | 4.7천 |
|---|
| 2026.06.09 | ₩22,680 | ₩22,680 | ₩22,169 | ₩22,439 | -1.06% | 1.8천 |
|---|
| 2026.06.08 | ₩22,352 | ₩22,914 | ₩22,285 | ₩22,553 | +0.90% | 7.8천 |
|---|
| 2026.06.05 | ₩22,780 | ₩23,182 | ₩22,352 | ₩22,352 | -1.88% | 1.3만 |
|---|
| 2026.06.04 | ₩23,450 | ₩23,450 | ₩22,646 | ₩23,397 | -0.23% | 7.3천 |
|---|
| 2026.06.03 | ₩22,539 | ₩23,263 | ₩22,539 | ₩22,821 | +1.25% | 4.2천 |
|---|
| 2026.06.02 | ₩22,512 | ₩23,316 | ₩22,512 | ₩23,316 | +3.57% | 3.5천 |
|---|
| 2026.06.01 | ₩22,496 | ₩22,506 | ₩21,976 | ₩22,244 | -1.12% | 3.5천 |
|---|
| 2026.05.29 | ₩22,392 | ₩22,607 | ₩22,325 | ₩22,325 | -0.30% | 2.1천 |
|---|
| 2026.05.28 | ₩22,459 | ₩22,968 | ₩21,789 | ₩22,445 | -0.06% | 7.9천 |
|---|
| 2026.05.27 | ₩23,182 | ₩23,182 | ₩22,526 | ₩22,909 | -1.18% | 3.7천 |
|---|
| 2026.05.26 | ₩23,299 | ₩23,491 | ₩23,115 | ₩23,115 | -0.79% | 1.5천 |
|---|
| 2026.05.22 | ₩23,115 | ₩23,772 | ₩23,115 | ₩23,410 | +1.28% | 6.3천 |
|---|
| 2026.05.21 | ₩22,834 | ₩23,263 | ₩22,480 | ₩23,075 | +1.06% | 4.7천 |
|---|
| 2026.05.20 | ₩22,325 | ₩24,228 | ₩21,735 | ₩22,914 | +2.64% | 1.8만 |
|---|
| 2026.05.19 | ₩20,529 | ₩22,914 | ₩20,529 | ₩22,445 | +9.33% | 2.3만 |
|---|
| 2026.05.18 | ₩20,998 | ₩23,008 | ₩20,824 | ₩21,976 | +4.66% | 3.8만 |
|---|
| 2026.05.15 | ₩20,167 | ₩21,414 | ₩20,167 | ₩20,998 | +4.12% | 3.4천 |
|---|
| 2026.05.14 | ₩20,221 | ₩20,770 | ₩20,154 | ₩20,770 | +2.72% | 8천 |
|---|
| 2026.05.13 | ₩20,100 | ₩21,065 | ₩20,100 | ₩20,234 | +0.67% | 3.7천 |
|---|
| 2026.05.12 | ₩20,918 | ₩20,931 | ₩20,100 | ₩20,127 | -3.78% | 1.8만 |
|---|
| 2026.05.11 | ₩20,100 | ₩21,226 | ₩20,100 | ₩20,690 | +2.93% | 1.7만 |
|---|
| 2026.05.08 | ₩20,248 | ₩20,770 | ₩20,127 | ₩20,449 | +0.99% | 1.1만 |
|---|
| 2026.05.07 | ₩20,234 | ₩20,690 | ₩20,114 | ₩20,422 | +0.93% | 1.7만 |
|---|
| 2026.05.06 | ₩20,167 | ₩22,084 | ₩20,167 | ₩20,462 | +1.46% | 2.1만 |
|---|
| 2026.05.05 | ₩18,921 | ₩21,239 | ₩18,921 | ₩20,342 | +7.51% | 1.3만 |
|---|
| 2026.05.04 | ₩18,760 | ₩19,469 | ₩18,553 | ₩19,296 | +2.86% | 1.5만 |
|---|
| 2026.05.01 | ₩18,861 | ₩20,308 | ₩18,358 | ₩18,780 | -0.43% | 3.5만 |
|---|
| 2026.04.30 | ₩16,884 | ₩19,028 | ₩16,884 | ₩19,028 | +12.70% | 3.1만 |
|---|
| 2026.04.29 | ₩16,094 | ₩18,385 | ₩16,047 | ₩16,817 | +4.50% | 1.9만 |
|---|
| 2026.04.28 | ₩15,785 | ₩16,268 | ₩15,276 | ₩15,879 | +0.59% | 6.7천 |
|---|
| 2026.04.27 | ₩16,254 | ₩16,254 | ₩15,812 | ₩15,812 | -2.72% | 500 |
|---|
| 2026.04.24 | ₩15,022 | ₩16,415 | ₩15,022 | ₩16,187 | +7.76% | 3.6천 |
|---|
| 2026.04.23 | ₩16,482 | ₩16,750 | ₩15,410 | ₩16,080 | -2.44% | 7.4천 |
|---|
| 2026.04.22 | ₩16,650 | ₩16,683 | ₩16,482 | ₩16,482 | -1.01% | 1.6천 |
|---|
| 2026.04.21 | ₩16,473 | ₩16,603 | ₩16,415 | ₩16,415 | -0.35% | 2.9천 |
|---|
| 2026.04.20 | ₩15,906 | ₩16,750 | ₩15,906 | ₩16,147 | +1.52% | 3.5천 |
|---|
| 2026.04.17 | ₩16,254 | ₩16,429 | ₩16,080 | ₩16,080 | -1.07% | 4.1천 |
|---|
| 2026.04.16 | ₩16,549 | ₩16,673 | ₩16,080 | ₩16,362 | -1.13% | 1.7만 |
|---|
| 2026.04.15 | ₩16,670 | ₩18,005 | ₩16,549 | ₩16,750 | +0.48% | 2.6만 |
|---|
| 2026.04.14 | ₩16,630 | ₩17,956 | ₩16,630 | ₩17,326 | +4.19% | 1.8만 |
|---|
| 2026.04.13 | ₩16,603 | ₩17,876 | ₩16,603 | ₩17,414 | +4.88% | 7.6천 |
|---|
| 2026.04.10 | ₩17,085 | ₩17,192 | ₩16,549 | ₩17,032 | -0.31% | 7.9천 |
|---|
| 2026.04.09 | ₩16,375 | ₩17,192 | ₩16,375 | ₩17,152 | +4.75% | 5.4천 |
|---|
| 2026.04.08 | ₩16,214 | ₩17,072 | ₩16,040 | ₩17,072 | +5.29% | 1.3만 |
|---|
| 2026.04.07 | ₩16,080 | ₩16,777 | ₩15,852 | ₩16,643 | +3.50% | 1.3만 |
|---|
| 2026.04.06 | ₩15,879 | ₩16,770 | ₩15,879 | ₩16,107 | +1.43% | 1만 |
|---|
| 2026.04.02 | ₩16,080 | ₩16,549 | ₩16,040 | ₩16,114 | +0.21% | 2.7천 |
|---|
| 2026.04.01 | ₩17,420 | ₩17,420 | ₩15,491 | ₩16,368 | -6.04% | 1.2만 |
|---|
| 2026.03.31 | ₩15,792 | ₩16,750 | ₩15,209 | ₩16,415 | +3.95% | 5.8만 |
|---|
| 2026.03.30 | ₩14,740 | ₩16,506 | ₩14,740 | ₩15,866 | +7.64% | 2.5만 |
|---|
| 2026.03.27 | ₩16,348 | ₩16,348 | ₩15,008 | ₩16,080 | -1.64% | 1.6만 |
|---|
| 2026.03.26 | ₩15,745 | ₩17,085 | ₩15,651 | ₩16,442 | +4.43% | 2.8만 |
|---|
| 2026.03.25 | ₩15,008 | ₩17,259 | ₩15,008 | ₩16,187 | +7.86% | 2.1만 |
|---|
| 2026.03.24 | ₩15,424 | ₩16,080 | ₩15,142 | ₩15,852 | +2.78% | 9천 |
|---|
| 2026.03.23 | ₩14,807 | ₩15,424 | ₩14,613 | ₩15,169 | +2.44% | 8.5천 |
|---|
| 2026.03.20 | ₩14,673 | ₩15,404 | ₩14,017 | ₩14,955 | +1.92% | 1.1만 |
|---|
| 2026.03.19 | ₩14,137 | ₩14,740 | ₩14,137 | ₩14,606 | +3.32% | 1.1만 |
|---|
| 2026.03.18 | ₩14,740 | ₩15,209 | ₩14,151 | ₩14,151 | -4.00% | 1.4만 |
|---|
| 2026.03.17 | ₩13,561 | ₩14,928 | ₩13,561 | ₩14,084 | +3.85% | 1.1만 |
|---|
| 2026.03.16 | ₩14,593 | ₩14,593 | ₩13,498 | ₩13,568 | -7.02% | 4.4천 |
|---|
| 2026.03.13 | ₩15,343 | ₩15,343 | ₩13,306 | ₩13,306 | -13.28% | 1.3만 |
|---|
| 2026.03.12 | ₩16,281 | ₩16,281 | ₩12,770 | ₩13,950 | -14.32% | 1.1만 |
|---|
| 2026.03.11 | ₩16,222 | ₩16,362 | ₩15,397 | ₩15,785 | -2.69% | 7.8천 |
|---|
| 2026.03.10 | ₩15,370 | ₩16,415 | ₩15,370 | ₩16,375 | +6.54% | 1.3만 |
|---|
| 2026.03.09 | ₩14,566 | ₩15,477 | ₩14,566 | ₩15,370 | +5.52% | 5.6천 |
|---|
| 2026.03.06 | ₩14,941 | ₩16,174 | ₩14,177 | ₩15,142 | +1.35% | 1.4만 |
|---|
| 2026.03.05 | ₩14,164 | ₩15,745 | ₩14,137 | ₩14,298 | +0.95% | 1.5만 |
|---|
| 2026.03.04 | ₩13,479 | ₩14,941 | ₩12,931 | ₩14,070 | +4.38% | 1.5만 |
|---|
| 2026.03.03 | ₩13,065 | ₩13,842 | ₩12,898 | ₩13,079 | +0.10% | 1.4만 |
|---|
| 2026.03.02 | ₩12,730 | ₩13,672 | ₩12,730 | ₩13,266 | +4.21% | 8.2천 |
|---|
| 2026.02.27 | ₩13,253 | ₩13,461 | ₩12,744 | ₩12,770 | -3.64% | 1.9만 |
|---|
| 2026.02.26 | ₩13,682 | ₩14,084 | ₩13,266 | ₩13,266 | -3.04% | 7.4천 |
|---|
| 2026.02.25 | ₩13,548 | ₩13,816 | ₩13,306 | ₩13,682 | +0.99% | 4.1천 |
|---|
| 2026.02.24 | ₩13,400 | ₩14,003 | ₩13,199 | ₩13,400 | 0.00% | 8천 |
|---|
| 2026.02.23 | ₩13,400 | ₩14,606 | ₩13,320 | ₩13,668 | +2.00% | 3.6천 |
|---|
| 2026.02.20 | ₩13,629 | ₩13,735 | ₩13,400 | ₩13,400 | -1.68% | 3.4천 |
|---|
| 2026.02.19 | ₩13,708 | ₩14,419 | ₩13,414 | ₩13,668 | -0.29% | 1.8만 |
|---|
| 2026.02.18 | ₩14,472 | ₩14,821 | ₩13,936 | ₩13,936 | -3.70% | 9.5천 |
|---|
| 2026.02.17 | ₩14,070 | ₩16,241 | ₩13,454 | ₩16,241 | +15.43% | 1.5만 |
|---|
| 2026.02.13 | ₩14,070 | ₩14,231 | ₩14,070 | ₩14,084 | +0.10% | 3.4천 |
|---|
| 2026.02.12 | ₩14,070 | ₩14,687 | ₩14,070 | ₩14,124 | +0.38% | 5.6천 |
|---|
| 2026.02.11 | ₩14,231 | ₩14,325 | ₩14,070 | ₩14,070 | -1.13% | 2.6만 |
|---|
| 2026.02.10 | ₩14,110 | ₩14,687 | ₩14,070 | ₩14,338 | +1.61% | 9.6천 |
|---|
| 2026.02.09 | ₩13,427 | ₩14,740 | ₩13,427 | ₩14,338 | +6.79% | 2천 |
|---|
| 2026.02.06 | ₩13,199 | ₩13,786 | ₩13,199 | ₩13,588 | +2.94% | 8.1천 |
|---|
| 2026.02.05 | ₩13,936 | ₩14,137 | ₩12,744 | ₩12,744 | -8.56% | 1.1만 |
|---|
| 2026.02.04 | ₩14,727 | ₩14,727 | ₩14,231 | ₩14,338 | -2.64% | 3.1천 |
|---|
| 2026.02.03 | ₩14,874 | ₩14,888 | ₩13,950 | ₩14,278 | -4.01% | 8.9천 |
|---|
| 2026.02.02 | ₩13,440 | ₩15,022 | ₩13,440 | ₩15,022 | +11.76% | 2.7천 |
|---|
| 2026.01.30 | ₩14,955 | ₩15,249 | ₩14,283 | ₩14,365 | -3.94% | 1.1만 |
|---|
| 2026.01.29 | ₩15,142 | ₩16,161 | ₩14,311 | ₩14,311 | -5.49% | 1.9만 |
|---|
| 2026.01.28 | ₩14,914 | ₩15,745 | ₩14,901 | ₩15,491 | +3.86% | 1.2만 |
|---|
| 2026.01.27 | ₩15,182 | ₩15,276 | ₩14,459 | ₩15,154 | -0.19% | 8.6천 |
|---|
| 2026.01.26 | ₩15,986 | ₩16,127 | ₩15,008 | ₩15,075 | -5.70% | 9.6천 |
|---|
| 2026.01.23 | ₩16,201 | ₩16,201 | ₩16,000 | ₩16,000 | -1.24% | 4.8천 |
|---|
| 2026.01.22 | ₩16,295 | ₩16,415 | ₩15,986 | ₩16,107 | -1.15% | 1만 |
|---|
| 2026.01.21 | ₩16,871 | ₩16,871 | ₩15,544 | ₩16,295 | -3.42% | 5.9천 |
|---|
| 2026.01.20 | ₩16,094 | ₩17,420 | ₩15,424 | ₩15,651 | -2.75% | 1.5만 |
|---|
| 2026.01.16 | ₩18,841 | ₩18,841 | ₩14,780 | ₩16,951 | -10.03% | 4.1만 |
|---|
| 2026.01.15 | ₩15,437 | ₩19,831 | ₩15,437 | ₩19,430 | +25.87% | 10.3만 |
|---|
| 2026.01.14 | ₩12,543 | ₩12,824 | ₩12,000 | ₩12,824 | +2.24% | 2만 |
|---|
| 2026.01.13 | ₩12,275 | ₩12,717 | ₩11,471 | ₩12,543 | +2.18% | 1.5만 |
|---|
| 2026.01.12 | ₩10,251 | ₩12,730 | ₩10,251 | ₩12,422 | +21.18% | 4.4만 |
|---|
| 2026.01.09 | ₩9,849 | ₩10,988 | ₩9,849 | ₩10,466 | +6.26% | 2.4만 |
|---|
| 2026.01.08 | ₩8,683 | ₩10,372 | ₩8,590 | ₩9,796 | +12.81% | 4.5만 |
|---|
| 2026.01.07 | ₩8,054 | ₩8,777 | ₩7,906 | ₩8,563 | +6.32% | 2.9만 |
|---|
| 2026.01.06 | ₩7,209 | ₩8,086 | ₩7,183 | ₩7,786 | +7.99% | 2.6만 |
|---|
| 2026.01.05 | ₩7,054 | ₩7,196 | ₩6,941 | ₩7,035 | -0.27% | 1.6천 |
|---|
| 2026.01.02 | ₩6,499 | ₩7,209 | ₩6,459 | ₩7,142 | +9.90% | 2.8천 |
|---|
| 2025.12.31 | ₩6,579 | ₩6,705 | ₩6,365 | ₩6,705 | +1.91% | 6천 |
|---|
| 2025.12.30 | ₩6,767 | ₩6,955 | ₩6,593 | ₩6,901 | +1.98% | 7.7천 |
|---|
| 2025.12.29 | ₩7,026 | ₩7,026 | ₩6,338 | ₩6,781 | -3.49% | 1.2만 |
|---|
| 2025.12.26 | ₩7,102 | ₩7,464 | ₩6,874 | ₩7,169 | +0.94% | 8.2천 |
|---|
| 2025.12.24 | ₩7,105 | ₩7,302 | ₩7,102 | ₩7,129 | +0.34% | 9.4천 |
|---|
| 2025.12.23 | ₩7,424 | ₩7,678 | ₩6,968 | ₩7,102 | -4.33% | 2.5만 |
|---|
| 2025.12.22 | ₩7,223 | ₩7,625 | ₩7,035 | ₩7,571 | +4.82% | 1.8만 |
|---|
| 2025.12.19 | ₩7,317 | ₩8,054 | ₩7,035 | ₩7,484 | +2.29% | 3.4만 |
|---|
| 2025.12.18 | ₩7,049 | ₩7,303 | ₩7,035 | ₩7,303 | +3.61% | 9천 |
|---|
| 2025.12.17 | ₩7,839 | ₩7,906 | ₩7,036 | ₩7,652 | -2.39% | 4.9만 |
|---|
| 2025.12.16 | ₩7,719 | ₩8,887 | ₩6,432 | ₩8,308 | +7.64% | 123.5만 |
|---|
| 2025.12.15 | ₩4,623 | ₩4,701 | ₩4,141 | ₩4,368 | -5.51% | 2.6만 |
|---|
| 2025.12.12 | ₩4,583 | ₩4,801 | ₩4,556 | ₩4,677 | +2.05% | 4.1만 |
|---|
| 2025.12.11 | ₩4,914 | ₩4,921 | ₩4,690 | ₩4,717 | -4.01% | 1.6만 |
|---|
| 2025.12.10 | ₩5,053 | ₩5,239 | ₩4,837 | ₩5,199 | +2.89% | 2.4만 |
|---|
| 2025.12.09 | ₩5,253 | ₩5,328 | ₩5,073 | ₩5,105 | -2.81% | 1.2만 |
|---|
| 2025.12.08 | ₩5,668 | ₩5,668 | ₩4,891 | ₩5,092 | -10.17% | 2.2만 |
|---|
| 2025.12.05 | ₩5,737 | ₩5,789 | ₩5,628 | ₩5,628 | -1.89% | 2.1천 |
|---|
| 2025.12.04 | ₩5,869 | ₩5,869 | ₩5,628 | ₩5,762 | -1.83% | 800 |
|---|
| 2025.12.03 | ₩5,682 | ₩6,072 | ₩5,595 | ₩5,883 | +3.54% | 5.6천 |
|---|
| 2025.12.02 | ₩6,177 | ₩6,354 | ₩5,909 | ₩5,909 | -4.34% | 5.4천 |
|---|
| 2025.12.01 | ₩6,030 | ₩6,380 | ₩6,030 | ₩6,097 | +1.11% | 3.1천 |
|---|
| 2025.11.28 | ₩6,030 | ₩6,030 | ₩6,030 | ₩6,030 | 0.00% | 600 |
|---|
| 2025.11.26 | ₩6,191 | ₩6,298 | ₩6,030 | ₩6,030 | -2.60% | 3.6천 |
|---|
| 2025.11.25 | ₩6,376 | ₩6,392 | ₩6,097 | ₩6,267 | -1.70% | 2.8천 |
|---|
| 2025.11.24 | ₩6,369 | ₩6,369 | ₩6,097 | ₩6,097 | -4.27% | 6.1천 |
|---|
| 2025.11.21 | ₩6,432 | ₩6,566 | ₩6,244 | ₩6,432 | 0.00% | 2.6천 |
|---|
| 2025.11.20 | ₩6,660 | ₩6,968 | ₩6,231 | ₩6,231 | -6.44% | 5.8천 |
|---|
| 2025.11.19 | ₩7,331 | ₩7,331 | ₩6,432 | ₩6,653 | -9.25% | 3.4천 |
|---|
| 2025.11.18 | ₩7,146 | ₩7,437 | ₩6,834 | ₩7,077 | -0.98% | 1.6천 |
|---|
| 2025.11.17 | ₩6,834 | ₩7,491 | ₩6,646 | ₩7,477 | +9.41% | 6.3천 |
|---|
| 2025.11.14 | ₩7,035 | ₩7,437 | ₩6,767 | ₩6,995 | -0.57% | 4.8천 |
|---|
| 2025.11.13 | ₩7,631 | ₩7,631 | ₩7,169 | ₩7,464 | -2.19% | 3천 |
|---|
| 2025.11.12 | ₩7,665 | ₩8,255 | ₩7,236 | ₩7,839 | +2.27% | 1.5만 |
|---|
| 2025.11.11 | ₩7,441 | ₩7,638 | ₩6,921 | ₩7,491 | +0.67% | 2.6천 |
|---|
| 2025.11.10 | ₩7,370 | ₩7,665 | ₩6,767 | ₩7,611 | +3.27% | 1.9만 |
|---|
| 2025.11.07 | ₩7,022 | ₩7,386 | ₩6,794 | ₩6,821 | -2.86% | 3.4천 |
|---|
| 2025.11.06 | ₩6,472 | ₩7,491 | ₩6,432 | ₩6,848 | +5.80% | 5.4천 |
|---|
| 2025.11.05 | ₩6,526 | ₩6,935 | ₩6,526 | ₩6,566 | +0.62% | 2.6천 |
|---|
| 2025.11.04 | ₩6,955 | ₩6,955 | ₩6,589 | ₩6,589 | -5.26% | 2.9천 |
|---|
| 2025.11.03 | ₩7,089 | ₩7,089 | ₩6,714 | ₩7,049 | -0.57% | 5천 |
|---|
| 2025.10.31 | ₩6,783 | ₩7,236 | ₩6,783 | ₩7,102 | +4.70% | 2.6천 |
|---|
| 2025.10.30 | ₩6,995 | ₩7,638 | ₩6,968 | ₩7,116 | +1.72% | 1.2만 |
|---|
| 2025.10.29 | ₩7,370 | ₩7,451 | ₩6,714 | ₩6,995 | -5.09% | 1.3만 |
|---|
| 2025.10.28 | ₩7,791 | ₩7,799 | ₩7,370 | ₩7,370 | -5.40% | 6.3천 |
|---|
| 2025.10.27 | ₩7,719 | ₩7,973 | ₩7,709 | ₩7,759 | +0.52% | 2.3천 |
|---|
| 2025.10.24 | ₩7,976 | ₩8,088 | ₩7,451 | ₩7,906 | -0.87% | 6.2천 |
|---|
| 2025.10.23 | ₩7,638 | ₩8,035 | ₩7,476 | ₩7,759 | +1.58% | 2.8천 |
|---|
| 2025.10.22 | ₩8,047 | ₩8,047 | ₩7,472 | ₩7,472 | -7.14% | 2.3천 |
|---|
| 2025.10.21 | ₩7,828 | ₩8,165 | ₩7,705 | ₩7,748 | -1.03% | 3.3천 |
|---|
| 2025.10.20 | ₩7,705 | ₩8,350 | ₩7,611 | ₩7,611 | -1.22% | 1.7천 |
|---|
| 2025.10.17 | ₩8,269 | ₩8,269 | ₩7,504 | ₩7,611 | -7.96% | 9.2천 |
|---|
| 2025.10.16 | ₩7,772 | ₩8,027 | ₩7,504 | ₩8,000 | +2.93% | 7.9천 |
|---|
| 2025.10.15 | ₩8,241 | ₩8,241 | ₩7,417 | ₩7,757 | -5.87% | 5.4천 |
|---|
| 2025.10.14 | ₩7,993 | ₩7,993 | ₩7,504 | ₩7,571 | -5.28% | 9.3천 |
|---|
| 2025.10.13 | ₩7,714 | ₩8,214 | ₩7,714 | ₩8,174 | +5.96% | 7.9천 |
|---|
| 2025.10.10 | ₩8,556 | ₩8,710 | ₩7,605 | ₩7,826 | -8.54% | 1.1만 |
|---|
