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 | ₩12,503 | ₩13,212 | ₩12,503 | ₩12,745 | +1.93% | 1.1만 |
| 2026.10.08 | ₩12,845 | ₩13,047 | ₩12,845 | ₩13,047 | +1.57% | 400 |
| 2026.10.07 | ₩13,147 | ₩13,684 | ₩12,698 | ₩13,018 | -0.98% | 5.9천 |
| 2026.10.06 | ₩14,120 | ₩14,120 | ₩12,745 | ₩12,879 | -8.79% | 2만 |
| 2026.10.05 | ₩14,019 | ₩14,261 | ₩13,984 | ₩14,261 | +1.72% | 800 |
| 2026.10.02 | ₩14,623 | ₩14,636 | ₩14,341 | ₩14,636 | +0.09% | 8.3천 |
| 2026.10.01 | ₩14,757 | ₩14,757 | ₩14,355 | ₩14,489 | -1.82% | 5.5천 |
| 2026.09.30 | ₩13,939 | ₩15,025 | ₩13,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,556 |
| +4.43% |
| 1.7만 |
| 2026.09.29 | ₩15,696 | ₩15,696 | ₩14,019 | ₩14,019 | -10.68% | 1.3만 |
|---|
| 2026.09.28 | ₩16,032 | ₩16,085 | ₩15,160 | ₩15,457 | -3.58% | 1.5만 |
|---|
| 2026.09.25 | ₩16,582 | ₩16,582 | ₩15,468 | ₩16,048 | -3.22% | 1.2만 |
|---|
| 2026.09.24 | ₩16,635 | ₩16,675 | ₩16,549 | ₩16,549 | -0.52% | 3.5천 |
|---|
| 2026.09.23 | ₩17,157 | ₩17,158 | ₩16,474 | ₩16,816 | -1.99% | 3.5천 |
|---|
| 2026.09.22 | ₩16,769 | ₩16,930 | ₩16,769 | ₩16,930 | +0.96% | 700 |
|---|
| 2026.09.21 | ₩16,769 | ₩17,399 | ₩16,434 | ₩17,091 | +1.92% | 1.3만 |
|---|
| 2026.09.18 | ₩16,987 | ₩17,360 | ₩16,769 | ₩17,038 | +0.30% | 3.5천 |
|---|
| 2026.09.17 | ₩17,031 | ₩17,038 | ₩17,031 | ₩17,038 | +0.04% | 1.9천 |
|---|
| 2026.09.16 | ₩17,111 | ₩17,400 | ₩16,568 | ₩16,850 | -1.53% | 7.1천 |
|---|
| 2026.09.15 | ₩17,286 | ₩17,802 | ₩16,893 | ₩17,153 | -0.77% | 4천 |
|---|
| 2026.09.14 | ₩18,446 | ₩18,446 | ₩16,611 | ₩17,427 | -5.53% | 1.8만 |
|---|
| 2026.09.11 | ₩17,703 | ₩17,869 | ₩17,522 | ₩17,561 | -0.80% | 2.2천 |
|---|
| 2026.09.10 | ₩17,397 | ₩17,708 | ₩17,333 | ₩17,440 | +0.25% | 3.8천 |
|---|
| 2026.09.09 | ₩17,507 | ₩17,573 | ₩17,440 | ₩17,440 | -0.38% | 1.6천 |
|---|
| 2026.09.08 | ₩17,762 | ₩17,762 | ₩17,554 | ₩17,632 | -0.73% | 1만 |
|---|
| 2026.09.04 | ₩17,762 | ₩18,178 | ₩17,602 | ₩17,695 | -0.38% | 1만 |
|---|
| 2026.09.03 | ₩18,205 | ₩18,232 | ₩17,816 | ₩18,044 | -0.88% | 1.4천 |
|---|
| 2026.09.02 | ₩17,883 | ₩17,883 | ₩17,521 | ₩17,695 | -1.05% | 7천 |
|---|
| 2026.09.01 | ₩18,024 | ₩18,030 | ₩17,547 | ₩17,641 | -2.12% | 5.6천 |
|---|
| 2026.08.31 | ₩18,084 | ₩18,084 | ₩17,474 | ₩18,071 | -0.07% | 1.3만 |
|---|
| 2026.08.28 | ₩18,144 | ₩18,144 | ₩18,144 | ₩18,144 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩18,010 | ₩18,245 | ₩17,843 | ₩18,144 | +0.74% | 2천 |
|---|
| 2026.08.26 | ₩17,729 | ₩17,977 | ₩17,729 | ₩17,844 | +0.65% | 1.9천 |
|---|
| 2026.08.25 | ₩17,910 | ₩18,123 | ₩17,829 | ₩18,017 | +0.60% | 3천 |
|---|
| 2026.08.24 | ₩17,708 | ₩17,983 | ₩17,708 | ₩17,983 | +1.55% | 1.1천 |
|---|
| 2026.08.21 | ₩17,890 | ₩17,890 | ₩17,454 | ₩17,454 | -2.44% | 700 |
|---|
| 2026.08.20 | ₩17,707 | ₩17,735 | ₩17,594 | ₩17,735 | +0.16% | 6.5천 |
|---|
| 2026.08.19 | ₩18,004 | ₩18,111 | ₩17,440 | ₩17,843 | -0.89% | 1.2만 |
|---|
| 2026.08.18 | ₩18,124 | ₩18,124 | ₩17,373 | ₩17,688 | -2.41% | 1.2만 |
|---|
| 2026.08.17 | ₩18,277 | ₩18,500 | ₩18,111 | ₩18,245 | -0.18% | 4.6천 |
|---|
| 2026.08.14 | ₩18,272 | ₩18,527 | ₩18,245 | ₩18,414 | +0.78% | 5.4천 |
|---|
| 2026.08.13 | ₩18,312 | ₩18,768 | ₩18,312 | ₩18,567 | +1.39% | 1.3만 |
|---|
| 2026.08.12 | ₩18,527 | ₩18,607 | ₩18,493 | ₩18,560 | +0.18% | 3.9천 |
|---|
| 2026.08.11 | ₩18,648 | ₩19,010 | ₩18,118 | ₩18,513 | -0.72% | 1.1만 |
|---|
| 2026.08.10 | ₩17,977 | ₩18,473 | ₩17,977 | ₩18,446 | +2.61% | 6.1천 |
|---|
| 2026.08.07 | ₩18,715 | ₩18,728 | ₩18,245 | ₩18,245 | -2.51% | 5.2천 |
|---|
| 2026.08.06 | ₩18,446 | ₩18,715 | ₩18,433 | ₩18,580 | +0.73% | 6.6천 |
|---|
| 2026.08.05 | ₩18,379 | ₩18,446 | ₩18,326 | ₩18,419 | +0.22% | 2.2천 |
|---|
| 2026.08.04 | ₩17,802 | ₩18,614 | ₩17,802 | ₩18,433 | +3.54% | 6.2천 |
|---|
| 2026.08.03 | ₩17,507 | ₩18,245 | ₩17,507 | ₩18,245 | +4.21% | 1.2만 |
|---|
| 2026.07.31 | ₩17,977 | ₩17,977 | ₩17,440 | ₩17,735 | -1.34% | 8천 |
|---|
| 2026.07.30 | ₩17,326 | ₩17,708 | ₩16,789 | ₩17,407 | +0.46% | 1.3만 |
|---|
| 2026.07.29 | ₩17,554 | ₩18,111 | ₩16,863 | ₩16,863 | -3.94% | 7.6천 |
|---|
| 2026.07.28 | ₩17,950 | ₩18,191 | ₩17,038 | ₩17,091 | -4.78% | 1.7만 |
|---|
| 2026.07.27 | ₩18,446 | ₩18,446 | ₩17,668 | ₩18,352 | -0.51% | 6.4천 |
|---|
| 2026.07.24 | ₩18,446 | ₩18,648 | ₩18,446 | ₩18,513 | +0.36% | 1.3천 |
|---|
| 2026.07.23 | ₩18,688 | ₩18,688 | ₩18,534 | ₩18,580 | -0.57% | 1.8천 |
|---|
| 2026.07.22 | ₩18,943 | ₩18,943 | ₩18,715 | ₩18,715 | -1.20% | 2.8천 |
|---|
| 2026.07.21 | ₩19,003 | ₩19,003 | ₩18,446 | ₩18,755 | -1.31% | 7.4천 |
|---|
| 2026.07.20 | ₩17,574 | ₩19,077 | ₩17,574 | ₩18,272 | +3.97% | 1.8천 |
|---|
| 2026.07.17 | ₩18,996 | ₩19,090 | ₩18,648 | ₩19,090 | +0.49% | 1.3만 |
|---|
| 2026.07.16 | ₩19,117 | ₩19,117 | ₩19,010 | ₩19,010 | -0.56% | 900 |
|---|
| 2026.07.15 | ₩19,666 | ₩19,666 | ₩19,077 | ₩19,198 | -2.38% | 4.6천 |
|---|
| 2026.07.14 | ₩18,929 | ₩18,929 | ₩18,929 | ₩18,929 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩19,050 | ₩19,318 | ₩18,809 | ₩18,929 | -0.63% | 1.1만 |
|---|
| 2026.07.10 | ₩19,452 | ₩19,452 | ₩19,305 | ₩19,305 | -0.76% | 700 |
|---|
| 2026.07.09 | ₩19,131 | ₩19,556 | ₩19,117 | ₩19,556 | +2.22% | 2.6천 |
|---|
| 2026.07.08 | ₩19,090 | ₩19,533 | ₩18,849 | ₩19,144 | +0.28% | 5.2천 |
|---|
| 2026.07.07 | ₩19,184 | ₩19,533 | ₩19,090 | ₩19,533 | +1.82% | 2.9천 |
|---|
| 2026.07.06 | ₩19,184 | ₩19,654 | ₩18,902 | ₩19,654 | +2.45% | 7.2천 |
|---|
| 2026.07.02 | ₩19,285 | ₩19,285 | ₩19,117 | ₩19,131 | -0.80% | 1천 |
|---|
| 2026.07.01 | ₩19,989 | ₩19,989 | ₩18,905 | ₩19,077 | -4.56% | 1.1만 |
|---|
| 2026.06.30 | ₩18,996 | ₩19,855 | ₩18,996 | ₩19,855 | +4.52% | 4.5천 |
|---|
| 2026.06.29 | ₩19,191 | ₩19,251 | ₩19,117 | ₩19,117 | -0.38% | 2.3천 |
|---|
| 2026.06.26 | ₩19,426 | ₩19,577 | ₩18,802 | ₩19,074 | -1.81% | 1만 |
|---|
| 2026.06.25 | ₩21,431 | ₩21,478 | ₩19,117 | ₩19,707 | -8.04% | 3.1만 |
|---|
| 2026.06.24 | ₩22,068 | ₩22,068 | ₩21,196 | ₩21,196 | -3.95% | 9.7천 |
|---|
| 2026.06.23 | ₩22,377 | ₩22,377 | ₩22,136 | ₩22,203 | -0.78% | 1.1천 |
|---|
| 2026.06.22 | ₩22,538 | ₩22,538 | ₩22,203 | ₩22,377 | -0.71% | 2.6천 |
|---|
| 2026.06.18 | ₩22,645 | ₩22,645 | ₩22,484 | ₩22,605 | -0.18% | 4천 |
|---|
| 2026.06.17 | ₩22,364 | ₩22,619 | ₩22,136 | ₩22,471 | +0.48% | 6.4천 |
|---|
| 2026.06.16 | ₩22,639 | ₩22,806 | ₩22,216 | ₩22,498 | -0.62% | 1.6만 |
|---|
| 2026.06.15 | ₩21,492 | ₩22,712 | ₩21,492 | ₩22,216 | +3.37% | 2만 |
|---|
| 2026.06.12 | ₩21,679 | ₩22,699 | ₩20,888 | ₩22,136 | +2.10% | 4.6만 |
|---|
| 2026.06.11 | ₩22,216 | ₩22,216 | ₩21,129 | ₩21,961 | -1.15% | 2.1만 |
|---|
| 2026.06.10 | ₩22,149 | ₩22,538 | ₩22,149 | ₩22,538 | +1.76% | 4.7천 |
|---|
| 2026.06.09 | ₩22,706 | ₩22,706 | ₩22,195 | ₩22,464 | -1.06% | 1.8천 |
|---|
| 2026.06.08 | ₩22,377 | ₩22,941 | ₩22,310 | ₩22,578 | +0.90% | 7.8천 |
|---|
| 2026.06.05 | ₩22,806 | ₩23,209 | ₩22,377 | ₩22,377 | -1.88% | 1.3만 |
|---|
| 2026.06.04 | ₩23,477 | ₩23,477 | ₩22,672 | ₩23,423 | -0.23% | 7.3천 |
|---|
| 2026.06.03 | ₩22,565 | ₩23,289 | ₩22,565 | ₩22,847 | +1.25% | 4.2천 |
|---|
| 2026.06.02 | ₩22,538 | ₩23,343 | ₩22,538 | ₩23,343 | +3.57% | 3.5천 |
|---|
| 2026.06.01 | ₩22,522 | ₩22,531 | ₩22,001 | ₩22,270 | -1.12% | 3.5천 |
|---|
| 2026.05.29 | ₩22,417 | ₩22,633 | ₩22,350 | ₩22,350 | -0.30% | 2.1천 |
|---|
| 2026.05.28 | ₩22,484 | ₩22,994 | ₩21,814 | ₩22,471 | -0.06% | 7.9천 |
|---|
| 2026.05.27 | ₩23,209 | ₩23,209 | ₩22,551 | ₩22,935 | -1.18% | 3.7천 |
|---|
| 2026.05.26 | ₩23,326 | ₩23,517 | ₩23,142 | ₩23,142 | -0.79% | 1.5천 |
|---|
| 2026.05.22 | ₩23,142 | ₩23,799 | ₩23,142 | ₩23,437 | +1.28% | 6.3천 |
|---|
| 2026.05.21 | ₩22,860 | ₩23,289 | ₩22,506 | ₩23,101 | +1.06% | 4.7천 |
|---|
| 2026.05.20 | ₩22,350 | ₩24,255 | ₩21,760 | ₩22,941 | +2.64% | 1.8만 |
|---|
| 2026.05.19 | ₩20,553 | ₩22,941 | ₩20,553 | ₩22,471 | +9.33% | 2.3만 |
|---|
| 2026.05.18 | ₩21,022 | ₩23,034 | ₩20,848 | ₩22,001 | +4.66% | 3.8만 |
|---|
| 2026.05.15 | ₩20,190 | ₩21,438 | ₩20,190 | ₩21,022 | +4.12% | 3.4천 |
|---|
| 2026.05.14 | ₩20,244 | ₩20,794 | ₩20,177 | ₩20,794 | +2.72% | 8천 |
|---|
| 2026.05.13 | ₩20,123 | ₩21,089 | ₩20,123 | ₩20,257 | +0.67% | 3.7천 |
|---|
| 2026.05.12 | ₩20,942 | ₩20,955 | ₩20,123 | ₩20,150 | -3.78% | 1.8만 |
|---|
| 2026.05.11 | ₩20,123 | ₩21,250 | ₩20,123 | ₩20,714 | +2.93% | 1.7만 |
|---|
| 2026.05.08 | ₩20,271 | ₩20,794 | ₩20,150 | ₩20,472 | +0.99% | 1.1만 |
|---|
| 2026.05.07 | ₩20,257 | ₩20,714 | ₩20,137 | ₩20,445 | +0.93% | 1.7만 |
|---|
| 2026.05.06 | ₩20,190 | ₩22,109 | ₩20,190 | ₩20,485 | +1.46% | 2.1만 |
|---|
| 2026.05.05 | ₩18,943 | ₩21,264 | ₩18,943 | ₩20,365 | +7.51% | 1.3만 |
|---|
| 2026.05.04 | ₩18,782 | ₩19,491 | ₩18,574 | ₩19,318 | +2.86% | 1.5만 |
|---|
| 2026.05.01 | ₩18,882 | ₩20,331 | ₩18,379 | ₩18,802 | -0.43% | 3.5만 |
|---|
| 2026.04.30 | ₩16,904 | ₩19,050 | ₩16,904 | ₩19,050 | +12.70% | 3.1만 |
|---|
| 2026.04.29 | ₩16,112 | ₩18,406 | ₩16,065 | ₩16,836 | +4.50% | 1.9만 |
|---|
| 2026.04.28 | ₩15,803 | ₩16,286 | ₩15,294 | ₩15,897 | +0.59% | 6.7천 |
|---|
| 2026.04.27 | ₩16,273 | ₩16,273 | ₩15,830 | ₩15,830 | -2.72% | 500 |
|---|
| 2026.04.24 | ₩15,039 | ₩16,434 | ₩15,039 | ₩16,206 | +7.76% | 3.6천 |
|---|
| 2026.04.23 | ₩16,501 | ₩16,769 | ₩15,428 | ₩16,099 | -2.44% | 7.4천 |
|---|
| 2026.04.22 | ₩16,669 | ₩16,702 | ₩16,501 | ₩16,501 | -1.01% | 1.6천 |
|---|
| 2026.04.21 | ₩16,492 | ₩16,622 | ₩16,434 | ₩16,434 | -0.35% | 2.9천 |
|---|
| 2026.04.20 | ₩15,924 | ₩16,769 | ₩15,924 | ₩16,166 | +1.52% | 3.5천 |
|---|
| 2026.04.17 | ₩16,273 | ₩16,447 | ₩16,099 | ₩16,099 | -1.07% | 4.1천 |
|---|
| 2026.04.16 | ₩16,568 | ₩16,692 | ₩16,099 | ₩16,380 | -1.13% | 1.7만 |
|---|
| 2026.04.15 | ₩16,689 | ₩18,025 | ₩16,568 | ₩16,769 | +0.48% | 2.6만 |
|---|
| 2026.04.14 | ₩16,649 | ₩17,977 | ₩16,649 | ₩17,346 | +4.19% | 1.8만 |
|---|
| 2026.04.13 | ₩16,622 | ₩17,896 | ₩16,622 | ₩17,433 | +4.88% | 7.6천 |
|---|
| 2026.04.10 | ₩17,105 | ₩17,212 | ₩16,568 | ₩17,051 | -0.31% | 7.9천 |
|---|
| 2026.04.09 | ₩16,394 | ₩17,212 | ₩16,394 | ₩17,172 | +4.75% | 5.4천 |
|---|
| 2026.04.08 | ₩16,233 | ₩17,091 | ₩16,058 | ₩17,091 | +5.29% | 1.3만 |
|---|
| 2026.04.07 | ₩16,099 | ₩16,796 | ₩15,871 | ₩16,662 | +3.50% | 1.3만 |
|---|
| 2026.04.06 | ₩15,897 | ₩16,789 | ₩15,897 | ₩16,125 | +1.43% | 1만 |
|---|
| 2026.04.02 | ₩16,099 | ₩16,568 | ₩16,058 | ₩16,132 | +0.21% | 2.7천 |
|---|
| 2026.04.01 | ₩17,440 | ₩17,440 | ₩15,508 | ₩16,387 | -6.04% | 1.2만 |
|---|
| 2026.03.31 | ₩15,810 | ₩16,769 | ₩15,227 | ₩16,434 | +3.95% | 5.8만 |
|---|
| 2026.03.30 | ₩14,757 | ₩16,525 | ₩14,757 | ₩15,884 | +7.64% | 2.5만 |
|---|
| 2026.03.27 | ₩16,367 | ₩16,367 | ₩15,025 | ₩16,099 | -1.64% | 1.6만 |
|---|
| 2026.03.26 | ₩15,763 | ₩17,105 | ₩15,669 | ₩16,461 | +4.43% | 2.8만 |
|---|
| 2026.03.25 | ₩15,025 | ₩17,279 | ₩15,025 | ₩16,206 | +7.86% | 2.1만 |
|---|
| 2026.03.24 | ₩15,441 | ₩16,099 | ₩15,160 | ₩15,871 | +2.78% | 9천 |
|---|
| 2026.03.23 | ₩14,824 | ₩15,441 | ₩14,630 | ₩15,186 | +2.44% | 8.5천 |
|---|
| 2026.03.20 | ₩14,690 | ₩15,421 | ₩14,033 | ₩14,972 | +1.92% | 1.1만 |
|---|
| 2026.03.19 | ₩14,153 | ₩14,757 | ₩14,153 | ₩14,623 | +3.32% | 1.1만 |
|---|
| 2026.03.18 | ₩14,757 | ₩15,227 | ₩14,167 | ₩14,167 | -4.00% | 1.4만 |
|---|
| 2026.03.17 | ₩13,576 | ₩14,945 | ₩13,576 | ₩14,100 | +3.85% | 1.1만 |
|---|
| 2026.03.16 | ₩14,609 | ₩14,609 | ₩13,513 | ₩13,583 | -7.02% | 4.4천 |
|---|
| 2026.03.13 | ₩15,361 | ₩15,361 | ₩13,322 | ₩13,322 | -13.28% | 1.3만 |
|---|
| 2026.03.12 | ₩16,300 | ₩16,300 | ₩12,785 | ₩13,966 | -14.32% | 1.1만 |
|---|
| 2026.03.11 | ₩16,241 | ₩16,380 | ₩15,414 | ₩15,803 | -2.69% | 7.8천 |
|---|
| 2026.03.10 | ₩15,388 | ₩16,434 | ₩15,388 | ₩16,394 | +6.54% | 1.3만 |
|---|
| 2026.03.09 | ₩14,583 | ₩15,495 | ₩14,583 | ₩15,388 | +5.52% | 5.6천 |
|---|
| 2026.03.06 | ₩14,958 | ₩16,193 | ₩14,194 | ₩15,160 | +1.35% | 1.4만 |
|---|
| 2026.03.05 | ₩14,180 | ₩15,763 | ₩14,153 | ₩14,314 | +0.95% | 1.5만 |
|---|
| 2026.03.04 | ₩13,495 | ₩14,958 | ₩12,946 | ₩14,086 | +4.38% | 1.5만 |
|---|
| 2026.03.03 | ₩13,080 | ₩13,858 | ₩12,912 | ₩13,094 | +0.10% | 1.4만 |
|---|
| 2026.03.02 | ₩12,745 | ₩13,688 | ₩12,745 | ₩13,281 | +4.21% | 8.2천 |
|---|
| 2026.02.27 | ₩13,268 | ₩13,476 | ₩12,758 | ₩12,785 | -3.64% | 1.9만 |
|---|
| 2026.02.26 | ₩13,697 | ₩14,100 | ₩13,281 | ₩13,281 | -3.04% | 7.4천 |
|---|
| 2026.02.25 | ₩13,563 | ₩13,831 | ₩13,322 | ₩13,697 | +0.99% | 4.1천 |
|---|
| 2026.02.24 | ₩13,416 | ₩14,019 | ₩13,214 | ₩13,416 | 0.00% | 8천 |
|---|
| 2026.02.23 | ₩13,416 | ₩14,623 | ₩13,335 | ₩13,684 | +2.00% | 3.6천 |
|---|
| 2026.02.20 | ₩13,645 | ₩13,751 | ₩13,416 | ₩13,416 | -1.68% | 3.4천 |
|---|
| 2026.02.19 | ₩13,724 | ₩14,435 | ₩13,429 | ₩13,684 | -0.29% | 1.8만 |
|---|
| 2026.02.18 | ₩14,489 | ₩14,838 | ₩13,952 | ₩13,952 | -3.70% | 9.5천 |
|---|
| 2026.02.17 | ₩14,086 | ₩16,260 | ₩13,469 | ₩16,260 | +15.43% | 1.5만 |
|---|
| 2026.02.13 | ₩14,086 | ₩14,247 | ₩14,086 | ₩14,100 | +0.10% | 3.4천 |
|---|
| 2026.02.12 | ₩14,086 | ₩14,703 | ₩14,086 | ₩14,140 | +0.38% | 5.6천 |
|---|
| 2026.02.11 | ₩14,247 | ₩14,341 | ₩14,086 | ₩14,086 | -1.13% | 2.6만 |
|---|
| 2026.02.10 | ₩14,127 | ₩14,703 | ₩14,086 | ₩14,355 | +1.61% | 9.6천 |
|---|
| 2026.02.09 | ₩13,442 | ₩14,757 | ₩13,442 | ₩14,355 | +6.79% | 2천 |
|---|
| 2026.02.06 | ₩13,214 | ₩13,802 | ₩13,214 | ₩13,603 | +2.94% | 8.1천 |
|---|
| 2026.02.05 | ₩13,952 | ₩14,153 | ₩12,758 | ₩12,758 | -8.56% | 1.1만 |
|---|
| 2026.02.04 | ₩14,744 | ₩14,744 | ₩14,247 | ₩14,355 | -2.64% | 3.1천 |
|---|
| 2026.02.03 | ₩14,891 | ₩14,905 | ₩13,966 | ₩14,294 | -4.01% | 8.9천 |
|---|
| 2026.02.02 | ₩13,456 | ₩15,039 | ₩13,456 | ₩15,039 | +11.76% | 2.7천 |
|---|
| 2026.01.30 | ₩14,972 | ₩15,267 | ₩14,300 | ₩14,381 | -3.94% | 1.1만 |
|---|
| 2026.01.29 | ₩15,160 | ₩16,179 | ₩14,328 | ₩14,328 | -5.49% | 1.9만 |
|---|
| 2026.01.28 | ₩14,931 | ₩15,763 | ₩14,918 | ₩15,508 | +3.86% | 1.2만 |
|---|
| 2026.01.27 | ₩15,200 | ₩15,294 | ₩14,475 | ₩15,172 | -0.19% | 8.6천 |
|---|
| 2026.01.26 | ₩16,005 | ₩16,146 | ₩15,025 | ₩15,092 | -5.70% | 9.6천 |
|---|
| 2026.01.23 | ₩16,219 | ₩16,219 | ₩16,018 | ₩16,018 | -1.24% | 4.8천 |
|---|
| 2026.01.22 | ₩16,313 | ₩16,434 | ₩16,005 | ₩16,125 | -1.15% | 1만 |
|---|
| 2026.01.21 | ₩16,890 | ₩16,890 | ₩15,562 | ₩16,313 | -3.42% | 5.9천 |
|---|
| 2026.01.20 | ₩16,112 | ₩17,440 | ₩15,441 | ₩15,669 | -2.75% | 1.5만 |
|---|
| 2026.01.16 | ₩18,862 | ₩18,862 | ₩14,797 | ₩16,971 | -10.03% | 4.1만 |
|---|
| 2026.01.15 | ₩15,455 | ₩19,854 | ₩15,455 | ₩19,452 | +25.87% | 10.3만 |
|---|
| 2026.01.14 | ₩12,557 | ₩12,839 | ₩12,014 | ₩12,839 | +2.24% | 2만 |
|---|
| 2026.01.13 | ₩12,289 | ₩12,731 | ₩11,484 | ₩12,557 | +2.18% | 1.5만 |
|---|
| 2026.01.12 | ₩10,263 | ₩12,745 | ₩10,263 | ₩12,436 | +21.18% | 4.4만 |
|---|
| 2026.01.09 | ₩9,860 | ₩11,001 | ₩9,860 | ₩10,478 | +6.26% | 2.4만 |
|---|
| 2026.01.08 | ₩8,693 | ₩10,384 | ₩8,599 | ₩9,807 | +12.81% | 4.5만 |
|---|
| 2026.01.07 | ₩8,063 | ₩8,787 | ₩7,915 | ₩8,573 | +6.32% | 2.9만 |
|---|
| 2026.01.06 | ₩7,218 | ₩8,095 | ₩7,191 | ₩7,794 | +7.99% | 2.6만 |
|---|
| 2026.01.05 | ₩7,062 | ₩7,204 | ₩6,949 | ₩7,043 | -0.27% | 1.6천 |
|---|
| 2026.01.02 | ₩6,507 | ₩7,218 | ₩6,466 | ₩7,150 | +9.90% | 2.8천 |
|---|
| 2025.12.31 | ₩6,587 | ₩6,713 | ₩6,372 | ₩6,713 | +1.91% | 6천 |
|---|
| 2025.12.30 | ₩6,775 | ₩6,963 | ₩6,600 | ₩6,909 | +1.98% | 7.7천 |
|---|
| 2025.12.29 | ₩7,034 | ₩7,034 | ₩6,346 | ₩6,788 | -3.49% | 1.2만 |
|---|
| 2025.12.26 | ₩7,110 | ₩7,472 | ₩6,882 | ₩7,177 | +0.94% | 8.2천 |
|---|
| 2025.12.24 | ₩7,113 | ₩7,310 | ₩7,110 | ₩7,137 | +0.34% | 9.4천 |
|---|
| 2025.12.23 | ₩7,432 | ₩7,687 | ₩6,976 | ₩7,110 | -4.33% | 2.5만 |
|---|
| 2025.12.22 | ₩7,231 | ₩7,633 | ₩7,043 | ₩7,580 | +4.82% | 1.8만 |
|---|
| 2025.12.19 | ₩7,325 | ₩8,063 | ₩7,043 | ₩7,493 | +2.29% | 3.4만 |
|---|
| 2025.12.18 | ₩7,057 | ₩7,311 | ₩7,043 | ₩7,311 | +3.61% | 9천 |
|---|
| 2025.12.17 | ₩7,848 | ₩7,915 | ₩7,044 | ₩7,660 | -2.39% | 4.9만 |
|---|
| 2025.12.16 | ₩7,727 | ₩8,897 | ₩6,439 | ₩8,318 | +7.64% | 123.5만 |
|---|
| 2025.12.15 | ₩4,628 | ₩4,706 | ₩4,145 | ₩4,373 | -5.51% | 2.6만 |
|---|
| 2025.12.12 | ₩4,588 | ₩4,807 | ₩4,561 | ₩4,682 | +2.05% | 4.1만 |
|---|
| 2025.12.11 | ₩4,919 | ₩4,926 | ₩4,695 | ₩4,722 | -4.01% | 1.6만 |
|---|
| 2025.12.10 | ₩5,059 | ₩5,245 | ₩4,843 | ₩5,205 | +2.89% | 2.4만 |
|---|
| 2025.12.09 | ₩5,259 | ₩5,334 | ₩5,079 | ₩5,111 | -2.81% | 1.2만 |
|---|
| 2025.12.08 | ₩5,675 | ₩5,675 | ₩4,897 | ₩5,098 | -10.17% | 2.2만 |
|---|
| 2025.12.05 | ₩5,743 | ₩5,795 | ₩5,635 | ₩5,635 | -1.89% | 2.1천 |
|---|
| 2025.12.04 | ₩5,876 | ₩5,876 | ₩5,635 | ₩5,769 | -1.83% | 800 |
|---|
| 2025.12.03 | ₩5,688 | ₩6,079 | ₩5,601 | ₩5,889 | +3.54% | 5.6천 |
|---|
| 2025.12.02 | ₩6,185 | ₩6,362 | ₩5,916 | ₩5,916 | -4.34% | 5.4천 |
|---|
| 2025.12.01 | ₩6,037 | ₩6,387 | ₩6,037 | ₩6,104 | +1.11% | 3.1천 |
|---|
| 2025.11.28 | ₩6,037 | ₩6,037 | ₩6,037 | ₩6,037 | 0.00% | 600 |
|---|
| 2025.11.26 | ₩6,198 | ₩6,305 | ₩6,037 | ₩6,037 | -2.60% | 3.6천 |
|---|
| 2025.11.25 | ₩6,383 | ₩6,399 | ₩6,104 | ₩6,274 | -1.70% | 2.8천 |
|---|
| 2025.11.24 | ₩6,376 | ₩6,376 | ₩6,104 | ₩6,104 | -4.27% | 6.1천 |
|---|
| 2025.11.21 | ₩6,439 | ₩6,574 | ₩6,252 | ₩6,439 | 0.00% | 2.6천 |
|---|
| 2025.11.20 | ₩6,668 | ₩6,976 | ₩6,238 | ₩6,238 | -6.44% | 5.8천 |
|---|
| 2025.11.19 | ₩7,340 | ₩7,340 | ₩6,439 | ₩6,661 | -9.25% | 3.4천 |
|---|
| 2025.11.18 | ₩7,154 | ₩7,446 | ₩6,842 | ₩7,085 | -0.98% | 1.6천 |
|---|
| 2025.11.17 | ₩6,842 | ₩7,499 | ₩6,654 | ₩7,486 | +9.41% | 6.3천 |
|---|
| 2025.11.14 | ₩7,043 | ₩7,446 | ₩6,775 | ₩7,003 | -0.57% | 4.8천 |
|---|
| 2025.11.13 | ₩7,640 | ₩7,640 | ₩7,177 | ₩7,472 | -2.19% | 3천 |
|---|
| 2025.11.12 | ₩7,674 | ₩8,264 | ₩7,244 | ₩7,848 | +2.27% | 1.5만 |
|---|
| 2025.11.11 | ₩7,450 | ₩7,647 | ₩6,929 | ₩7,499 | +0.67% | 2.6천 |
|---|
| 2025.11.10 | ₩7,379 | ₩7,674 | ₩6,775 | ₩7,620 | +3.27% | 1.9만 |
|---|
| 2025.11.07 | ₩7,030 | ₩7,395 | ₩6,802 | ₩6,828 | -2.86% | 3.4천 |
|---|
| 2025.11.06 | ₩6,480 | ₩7,499 | ₩6,439 | ₩6,855 | +5.80% | 5.4천 |
|---|
| 2025.11.05 | ₩6,533 | ₩6,943 | ₩6,533 | ₩6,574 | +0.62% | 2.6천 |
|---|
| 2025.11.04 | ₩6,963 | ₩6,963 | ₩6,596 | ₩6,596 | -5.26% | 2.9천 |
|---|
| 2025.11.03 | ₩7,097 | ₩7,097 | ₩6,721 | ₩7,057 | -0.57% | 5천 |
|---|
| 2025.10.31 | ₩6,791 | ₩7,244 | ₩6,791 | ₩7,110 | +4.70% | 2.6천 |
|---|
| 2025.10.30 | ₩7,003 | ₩7,647 | ₩6,976 | ₩7,124 | +1.72% | 1.2만 |
|---|
| 2025.10.29 | ₩7,379 | ₩7,459 | ₩6,721 | ₩7,003 | -5.09% | 1.3만 |
|---|
| 2025.10.28 | ₩7,800 | ₩7,808 | ₩7,379 | ₩7,379 | -5.40% | 6.3천 |
|---|
| 2025.10.27 | ₩7,727 | ₩7,982 | ₩7,718 | ₩7,768 | +0.52% | 2.3천 |
|---|
| 2025.10.24 | ₩7,985 | ₩8,098 | ₩7,459 | ₩7,915 | -0.87% | 6.2천 |
|---|
| 2025.10.23 | ₩7,647 | ₩8,044 | ₩7,485 | ₩7,768 | +1.58% | 2.8천 |
|---|
| 2025.10.22 | ₩8,056 | ₩8,056 | ₩7,480 | ₩7,480 | -7.14% | 2.3천 |
|---|
| 2025.10.21 | ₩7,837 | ₩8,174 | ₩7,714 | ₩7,757 | -1.03% | 3.3천 |
|---|
| 2025.10.20 | ₩7,714 | ₩8,359 | ₩7,620 | ₩7,620 | -1.22% | 1.7천 |
|---|
| 2025.10.17 | ₩8,279 | ₩8,279 | ₩7,513 | ₩7,620 | -7.96% | 9.2천 |
|---|
| 2025.10.16 | ₩7,781 | ₩8,036 | ₩7,513 | ₩8,009 | +2.93% | 7.9천 |
|---|
| 2025.10.15 | ₩8,251 | ₩8,251 | ₩7,425 | ₩7,766 | -5.87% | 5.4천 |
|---|
| 2025.10.14 | ₩8,002 | ₩8,002 | ₩7,513 | ₩7,580 | -5.28% | 9.3천 |
|---|
| 2025.10.13 | ₩7,723 | ₩8,224 | ₩7,723 | ₩8,183 | +5.96% | 7.9천 |
|---|
| 2025.10.10 | ₩8,566 | ₩8,720 | ₩7,613 | ₩7,835 | -8.54% | 1.1만 |
|---|
