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 | ₩12,482 | ₩13,189 | ₩12,482 | ₩12,723 | +1.93% | 1.1만 |
| 2026.10.08 | ₩12,824 | ₩13,024 | ₩12,824 | ₩13,024 | +1.57% | 400 |
| 2026.10.07 | ₩13,125 | ₩13,661 | ₩12,676 | ₩12,996 | -0.98% | 5.9천 |
| 2026.10.06 | ₩14,096 | ₩14,096 | ₩12,723 | ₩12,857 | -8.79% | 2만 |
| 2026.10.05 | ₩13,995 | ₩14,237 | ₩13,961 | ₩14,237 | +1.72% | 800 |
| 2026.10.02 | ₩14,598 | ₩14,612 | ₩14,317 | ₩14,612 | +0.09% | 8.3천 |
| 2026.10.01 | ₩14,732 | ₩14,732 | ₩14,330 | ₩14,464 | -1.82% | 5.5천 |
| 2026.09.30 | ₩13,915 | ₩15,000 | ₩13,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,531 |
| +4.43% |
| 1.7만 |
| 2026.09.29 | ₩15,670 | ₩15,670 | ₩13,995 | ₩13,995 | -10.68% | 1.3만 |
|---|
| 2026.09.28 | ₩16,004 | ₩16,058 | ₩15,134 | ₩15,431 | -3.58% | 1.5만 |
|---|
| 2026.09.25 | ₩16,554 | ₩16,554 | ₩15,442 | ₩16,020 | -3.22% | 1.2만 |
|---|
| 2026.09.24 | ₩16,607 | ₩16,647 | ₩16,521 | ₩16,521 | -0.52% | 3.5천 |
|---|
| 2026.09.23 | ₩17,128 | ₩17,129 | ₩16,446 | ₩16,788 | -1.99% | 3.5천 |
|---|
| 2026.09.22 | ₩16,741 | ₩16,902 | ₩16,741 | ₩16,902 | +0.96% | 700 |
|---|
| 2026.09.21 | ₩16,741 | ₩17,369 | ₩16,406 | ₩17,062 | +1.92% | 1.3만 |
|---|
| 2026.09.18 | ₩16,958 | ₩17,330 | ₩16,741 | ₩17,009 | +0.30% | 3.5천 |
|---|
| 2026.09.17 | ₩17,002 | ₩17,009 | ₩17,002 | ₩17,009 | +0.04% | 1.9천 |
|---|
| 2026.09.16 | ₩17,083 | ₩17,370 | ₩16,540 | ₩16,821 | -1.53% | 7.1천 |
|---|
| 2026.09.15 | ₩17,257 | ₩17,772 | ₩16,864 | ₩17,124 | -0.77% | 4천 |
|---|
| 2026.09.14 | ₩18,415 | ₩18,415 | ₩16,583 | ₩17,397 | -5.53% | 1.8만 |
|---|
| 2026.09.11 | ₩17,673 | ₩17,839 | ₩17,492 | ₩17,531 | -0.80% | 2.2천 |
|---|
| 2026.09.10 | ₩17,368 | ₩17,678 | ₩17,303 | ₩17,411 | +0.25% | 3.8천 |
|---|
| 2026.09.09 | ₩17,478 | ₩17,543 | ₩17,411 | ₩17,411 | -0.38% | 1.6천 |
|---|
| 2026.09.08 | ₩17,732 | ₩17,732 | ₩17,524 | ₩17,602 | -0.73% | 1만 |
|---|
| 2026.09.04 | ₩17,732 | ₩18,147 | ₩17,573 | ₩17,665 | -0.38% | 1만 |
|---|
| 2026.09.03 | ₩18,174 | ₩18,201 | ₩17,786 | ₩18,013 | -0.88% | 1.4천 |
|---|
| 2026.09.02 | ₩17,853 | ₩17,853 | ₩17,491 | ₩17,665 | -1.05% | 7천 |
|---|
| 2026.09.01 | ₩17,993 | ₩18,000 | ₩17,518 | ₩17,612 | -2.12% | 5.6천 |
|---|
| 2026.08.31 | ₩18,053 | ₩18,053 | ₩17,444 | ₩18,040 | -0.07% | 1.3만 |
|---|
| 2026.08.28 | ₩18,114 | ₩18,114 | ₩18,114 | ₩18,114 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩17,980 | ₩18,214 | ₩17,812 | ₩18,114 | +0.74% | 2천 |
|---|
| 2026.08.26 | ₩17,699 | ₩17,946 | ₩17,699 | ₩17,814 | +0.65% | 1.9천 |
|---|
| 2026.08.25 | ₩17,879 | ₩18,092 | ₩17,799 | ₩17,987 | +0.60% | 3천 |
|---|
| 2026.08.24 | ₩17,678 | ₩17,953 | ₩17,678 | ₩17,953 | +1.55% | 1.1천 |
|---|
| 2026.08.21 | ₩17,859 | ₩17,859 | ₩17,424 | ₩17,424 | -2.44% | 700 |
|---|
| 2026.08.20 | ₩17,677 | ₩17,705 | ₩17,565 | ₩17,705 | +0.16% | 6.5천 |
|---|
| 2026.08.19 | ₩17,973 | ₩18,080 | ₩17,411 | ₩17,812 | -0.89% | 1.2만 |
|---|
| 2026.08.18 | ₩18,094 | ₩18,094 | ₩17,344 | ₩17,658 | -2.41% | 1.2만 |
|---|
| 2026.08.17 | ₩18,246 | ₩18,469 | ₩18,080 | ₩18,214 | -0.18% | 4.6천 |
|---|
| 2026.08.14 | ₩18,241 | ₩18,495 | ₩18,214 | ₩18,383 | +0.78% | 5.4천 |
|---|
| 2026.08.13 | ₩18,281 | ₩18,737 | ₩18,281 | ₩18,536 | +1.39% | 1.3만 |
|---|
| 2026.08.12 | ₩18,495 | ₩18,576 | ₩18,462 | ₩18,529 | +0.18% | 3.9천 |
|---|
| 2026.08.11 | ₩18,616 | ₩18,978 | ₩18,087 | ₩18,482 | -0.72% | 1.1만 |
|---|
| 2026.08.10 | ₩17,946 | ₩18,442 | ₩17,946 | ₩18,415 | +2.61% | 6.1천 |
|---|
| 2026.08.07 | ₩18,683 | ₩18,696 | ₩18,214 | ₩18,214 | -2.51% | 5.2천 |
|---|
| 2026.08.06 | ₩18,415 | ₩18,683 | ₩18,402 | ₩18,549 | +0.73% | 6.6천 |
|---|
| 2026.08.05 | ₩18,348 | ₩18,415 | ₩18,295 | ₩18,388 | +0.22% | 2.2천 |
|---|
| 2026.08.04 | ₩17,772 | ₩18,583 | ₩17,772 | ₩18,402 | +3.54% | 6.2천 |
|---|
| 2026.08.03 | ₩17,478 | ₩18,214 | ₩17,478 | ₩18,214 | +4.21% | 1.2만 |
|---|
| 2026.07.31 | ₩17,946 | ₩17,946 | ₩17,411 | ₩17,705 | -1.34% | 8천 |
|---|
| 2026.07.30 | ₩17,297 | ₩17,678 | ₩16,761 | ₩17,377 | +0.46% | 1.3만 |
|---|
| 2026.07.29 | ₩17,524 | ₩18,080 | ₩16,835 | ₩16,835 | -3.94% | 7.6천 |
|---|
| 2026.07.28 | ₩17,920 | ₩18,161 | ₩17,009 | ₩17,062 | -4.78% | 1.7만 |
|---|
| 2026.07.27 | ₩18,415 | ₩18,415 | ₩17,638 | ₩18,321 | -0.51% | 6.4천 |
|---|
| 2026.07.24 | ₩18,415 | ₩18,616 | ₩18,415 | ₩18,482 | +0.36% | 1.3천 |
|---|
| 2026.07.23 | ₩18,656 | ₩18,656 | ₩18,502 | ₩18,549 | -0.57% | 1.8천 |
|---|
| 2026.07.22 | ₩18,911 | ₩18,911 | ₩18,683 | ₩18,683 | -1.20% | 2.8천 |
|---|
| 2026.07.21 | ₩18,971 | ₩18,971 | ₩18,415 | ₩18,723 | -1.31% | 7.4천 |
|---|
| 2026.07.20 | ₩17,545 | ₩19,045 | ₩17,545 | ₩18,241 | +3.97% | 1.8천 |
|---|
| 2026.07.17 | ₩18,964 | ₩19,058 | ₩18,616 | ₩19,058 | +0.49% | 1.3만 |
|---|
| 2026.07.16 | ₩19,085 | ₩19,085 | ₩18,978 | ₩18,978 | -0.56% | 900 |
|---|
| 2026.07.15 | ₩19,633 | ₩19,633 | ₩19,045 | ₩19,165 | -2.38% | 4.6천 |
|---|
| 2026.07.14 | ₩18,897 | ₩18,897 | ₩18,897 | ₩18,897 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩19,018 | ₩19,286 | ₩18,777 | ₩18,897 | -0.63% | 1.1만 |
|---|
| 2026.07.10 | ₩19,420 | ₩19,420 | ₩19,272 | ₩19,272 | -0.76% | 700 |
|---|
| 2026.07.09 | ₩19,098 | ₩19,523 | ₩19,085 | ₩19,523 | +2.22% | 2.6천 |
|---|
| 2026.07.08 | ₩19,058 | ₩19,500 | ₩18,817 | ₩19,112 | +0.28% | 5.2천 |
|---|
| 2026.07.07 | ₩19,152 | ₩19,500 | ₩19,058 | ₩19,500 | +1.82% | 2.9천 |
|---|
| 2026.07.06 | ₩19,152 | ₩19,620 | ₩18,870 | ₩19,620 | +2.45% | 7.2천 |
|---|
| 2026.07.02 | ₩19,252 | ₩19,252 | ₩19,085 | ₩19,098 | -0.80% | 1천 |
|---|
| 2026.07.01 | ₩19,955 | ₩19,955 | ₩18,873 | ₩19,045 | -4.56% | 1.1만 |
|---|
| 2026.06.30 | ₩18,964 | ₩19,821 | ₩18,964 | ₩19,821 | +4.52% | 4.5천 |
|---|
| 2026.06.29 | ₩19,158 | ₩19,219 | ₩19,085 | ₩19,085 | -0.38% | 2.3천 |
|---|
| 2026.06.26 | ₩19,393 | ₩19,544 | ₩18,770 | ₩19,042 | -1.81% | 1만 |
|---|
| 2026.06.25 | ₩21,395 | ₩21,442 | ₩19,085 | ₩19,674 | -8.04% | 3.1만 |
|---|
| 2026.06.24 | ₩22,031 | ₩22,031 | ₩21,161 | ₩21,161 | -3.95% | 9.7천 |
|---|
| 2026.06.23 | ₩22,339 | ₩22,339 | ₩22,098 | ₩22,165 | -0.78% | 1.1천 |
|---|
| 2026.06.22 | ₩22,500 | ₩22,500 | ₩22,165 | ₩22,339 | -0.71% | 2.6천 |
|---|
| 2026.06.18 | ₩22,607 | ₩22,607 | ₩22,446 | ₩22,567 | -0.18% | 4천 |
|---|
| 2026.06.17 | ₩22,326 | ₩22,580 | ₩22,098 | ₩22,433 | +0.48% | 6.4천 |
|---|
| 2026.06.16 | ₩22,600 | ₩22,768 | ₩22,178 | ₩22,460 | -0.62% | 1.6만 |
|---|
| 2026.06.15 | ₩21,455 | ₩22,674 | ₩21,455 | ₩22,178 | +3.37% | 2만 |
|---|
| 2026.06.12 | ₩21,643 | ₩22,661 | ₩20,853 | ₩22,098 | +2.10% | 4.6만 |
|---|
| 2026.06.11 | ₩22,178 | ₩22,178 | ₩21,094 | ₩21,924 | -1.15% | 2.1만 |
|---|
| 2026.06.10 | ₩22,112 | ₩22,500 | ₩22,112 | ₩22,500 | +1.76% | 4.7천 |
|---|
| 2026.06.09 | ₩22,667 | ₩22,667 | ₩22,157 | ₩22,426 | -1.06% | 1.8천 |
|---|
| 2026.06.08 | ₩22,339 | ₩22,902 | ₩22,272 | ₩22,540 | +0.90% | 7.8천 |
|---|
| 2026.06.05 | ₩22,768 | ₩23,170 | ₩22,339 | ₩22,339 | -1.88% | 1.3만 |
|---|
| 2026.06.04 | ₩23,437 | ₩23,437 | ₩22,634 | ₩23,384 | -0.23% | 7.3천 |
|---|
| 2026.06.03 | ₩22,527 | ₩23,250 | ₩22,527 | ₩22,808 | +1.25% | 4.2천 |
|---|
| 2026.06.02 | ₩22,500 | ₩23,303 | ₩22,500 | ₩23,303 | +3.57% | 3.5천 |
|---|
| 2026.06.01 | ₩22,484 | ₩22,493 | ₩21,964 | ₩22,232 | -1.12% | 3.5천 |
|---|
| 2026.05.29 | ₩22,379 | ₩22,595 | ₩22,312 | ₩22,312 | -0.30% | 2.1천 |
|---|
| 2026.05.28 | ₩22,446 | ₩22,955 | ₩21,777 | ₩22,433 | -0.06% | 7.9천 |
|---|
| 2026.05.27 | ₩23,170 | ₩23,170 | ₩22,513 | ₩22,896 | -1.18% | 3.7천 |
|---|
| 2026.05.26 | ₩23,286 | ₩23,478 | ₩23,103 | ₩23,103 | -0.79% | 1.5천 |
|---|
| 2026.05.22 | ₩23,103 | ₩23,759 | ₩23,103 | ₩23,397 | +1.28% | 6.3천 |
|---|
| 2026.05.21 | ₩22,821 | ₩23,250 | ₩22,468 | ₩23,062 | +1.06% | 4.7천 |
|---|
| 2026.05.20 | ₩22,312 | ₩24,214 | ₩21,723 | ₩22,902 | +2.64% | 1.8만 |
|---|
| 2026.05.19 | ₩20,518 | ₩22,902 | ₩20,518 | ₩22,433 | +9.33% | 2.3만 |
|---|
| 2026.05.18 | ₩20,987 | ₩22,995 | ₩20,812 | ₩21,964 | +4.66% | 3.8만 |
|---|
| 2026.05.15 | ₩20,156 | ₩21,402 | ₩20,156 | ₩20,987 | +4.12% | 3.4천 |
|---|
| 2026.05.14 | ₩20,210 | ₩20,759 | ₩20,143 | ₩20,759 | +2.72% | 8천 |
|---|
| 2026.05.13 | ₩20,089 | ₩21,053 | ₩20,089 | ₩20,223 | +0.67% | 3.7천 |
|---|
| 2026.05.12 | ₩20,906 | ₩20,920 | ₩20,089 | ₩20,116 | -3.78% | 1.8만 |
|---|
| 2026.05.11 | ₩20,089 | ₩21,214 | ₩20,089 | ₩20,678 | +2.93% | 1.7만 |
|---|
| 2026.05.08 | ₩20,237 | ₩20,759 | ₩20,116 | ₩20,437 | +0.99% | 1.1만 |
|---|
| 2026.05.07 | ₩20,223 | ₩20,678 | ₩20,103 | ₩20,411 | +0.93% | 1.7만 |
|---|
| 2026.05.06 | ₩20,156 | ₩22,071 | ₩20,156 | ₩20,451 | +1.46% | 2.1만 |
|---|
| 2026.05.05 | ₩18,911 | ₩21,228 | ₩18,911 | ₩20,330 | +7.51% | 1.3만 |
|---|
| 2026.05.04 | ₩18,750 | ₩19,458 | ₩18,542 | ₩19,286 | +2.86% | 1.5만 |
|---|
| 2026.05.01 | ₩18,850 | ₩20,297 | ₩18,348 | ₩18,770 | -0.43% | 3.5만 |
|---|
| 2026.04.30 | ₩16,875 | ₩19,018 | ₩16,875 | ₩19,018 | +12.70% | 3.1만 |
|---|
| 2026.04.29 | ₩16,085 | ₩18,375 | ₩16,038 | ₩16,808 | +4.50% | 1.9만 |
|---|
| 2026.04.28 | ₩15,777 | ₩16,259 | ₩15,268 | ₩15,870 | +0.59% | 6.7천 |
|---|
| 2026.04.27 | ₩16,245 | ₩16,245 | ₩15,804 | ₩15,804 | -2.72% | 500 |
|---|
| 2026.04.24 | ₩15,013 | ₩16,406 | ₩15,013 | ₩16,179 | +7.76% | 3.6천 |
|---|
| 2026.04.23 | ₩16,473 | ₩16,741 | ₩15,402 | ₩16,071 | -2.44% | 7.4천 |
|---|
| 2026.04.22 | ₩16,641 | ₩16,674 | ₩16,473 | ₩16,473 | -1.01% | 1.6천 |
|---|
| 2026.04.21 | ₩16,464 | ₩16,594 | ₩16,406 | ₩16,406 | -0.35% | 2.9천 |
|---|
| 2026.04.20 | ₩15,897 | ₩16,741 | ₩15,897 | ₩16,138 | +1.52% | 3.5천 |
|---|
| 2026.04.17 | ₩16,245 | ₩16,420 | ₩16,071 | ₩16,071 | -1.07% | 4.1천 |
|---|
| 2026.04.16 | ₩16,540 | ₩16,663 | ₩16,071 | ₩16,353 | -1.13% | 1.7만 |
|---|
| 2026.04.15 | ₩16,661 | ₩17,995 | ₩16,540 | ₩16,741 | +0.48% | 2.6만 |
|---|
| 2026.04.14 | ₩16,620 | ₩17,946 | ₩16,620 | ₩17,317 | +4.19% | 1.8만 |
|---|
| 2026.04.13 | ₩16,594 | ₩17,866 | ₩16,594 | ₩17,404 | +4.88% | 7.6천 |
|---|
| 2026.04.10 | ₩17,076 | ₩17,183 | ₩16,540 | ₩17,022 | -0.31% | 7.9천 |
|---|
| 2026.04.09 | ₩16,366 | ₩17,183 | ₩16,366 | ₩17,143 | +4.75% | 5.4천 |
|---|
| 2026.04.08 | ₩16,205 | ₩17,062 | ₩16,031 | ₩17,062 | +5.29% | 1.3만 |
|---|
| 2026.04.07 | ₩16,071 | ₩16,768 | ₩15,844 | ₩16,634 | +3.50% | 1.3만 |
|---|
| 2026.04.06 | ₩15,870 | ₩16,761 | ₩15,870 | ₩16,098 | +1.43% | 1만 |
|---|
| 2026.04.02 | ₩16,071 | ₩16,540 | ₩16,031 | ₩16,105 | +0.21% | 2.7천 |
|---|
| 2026.04.01 | ₩17,411 | ₩17,411 | ₩15,482 | ₩16,359 | -6.04% | 1.2만 |
|---|
| 2026.03.31 | ₩15,783 | ₩16,741 | ₩15,201 | ₩16,406 | +3.95% | 5.8만 |
|---|
| 2026.03.30 | ₩14,732 | ₩16,497 | ₩14,732 | ₩15,857 | +7.64% | 2.5만 |
|---|
| 2026.03.27 | ₩16,339 | ₩16,339 | ₩15,000 | ₩16,071 | -1.64% | 1.6만 |
|---|
| 2026.03.26 | ₩15,737 | ₩17,076 | ₩15,643 | ₩16,433 | +4.43% | 2.8만 |
|---|
| 2026.03.25 | ₩15,000 | ₩17,250 | ₩15,000 | ₩16,179 | +7.86% | 2.1만 |
|---|
| 2026.03.24 | ₩15,415 | ₩16,071 | ₩15,134 | ₩15,844 | +2.78% | 9천 |
|---|
| 2026.03.23 | ₩14,799 | ₩15,415 | ₩14,605 | ₩15,161 | +2.44% | 8.5천 |
|---|
| 2026.03.20 | ₩14,665 | ₩15,395 | ₩14,009 | ₩14,946 | +1.92% | 1.1만 |
|---|
| 2026.03.19 | ₩14,129 | ₩14,732 | ₩14,129 | ₩14,598 | +3.32% | 1.1만 |
|---|
| 2026.03.18 | ₩14,732 | ₩15,201 | ₩14,143 | ₩14,143 | -4.00% | 1.4만 |
|---|
| 2026.03.17 | ₩13,554 | ₩14,920 | ₩13,554 | ₩14,076 | +3.85% | 1.1만 |
|---|
| 2026.03.16 | ₩14,585 | ₩14,585 | ₩13,491 | ₩13,560 | -7.02% | 4.4천 |
|---|
| 2026.03.13 | ₩15,335 | ₩15,335 | ₩13,299 | ₩13,299 | -13.28% | 1.3만 |
|---|
| 2026.03.12 | ₩16,272 | ₩16,272 | ₩12,763 | ₩13,942 | -14.32% | 1.1만 |
|---|
| 2026.03.11 | ₩16,213 | ₩16,353 | ₩15,388 | ₩15,777 | -2.69% | 7.8천 |
|---|
| 2026.03.10 | ₩15,362 | ₩16,406 | ₩15,362 | ₩16,366 | +6.54% | 1.3만 |
|---|
| 2026.03.09 | ₩14,558 | ₩15,469 | ₩14,558 | ₩15,362 | +5.52% | 5.6천 |
|---|
| 2026.03.06 | ₩14,933 | ₩16,165 | ₩14,170 | ₩15,134 | +1.35% | 1.4만 |
|---|
| 2026.03.05 | ₩14,156 | ₩15,737 | ₩14,129 | ₩14,290 | +0.95% | 1.5만 |
|---|
| 2026.03.04 | ₩13,472 | ₩14,933 | ₩12,924 | ₩14,062 | +4.38% | 1.5만 |
|---|
| 2026.03.03 | ₩13,058 | ₩13,835 | ₩12,891 | ₩13,071 | +0.10% | 1.4만 |
|---|
| 2026.03.02 | ₩12,723 | ₩13,665 | ₩12,723 | ₩13,259 | +4.21% | 8.2천 |
|---|
| 2026.02.27 | ₩13,245 | ₩13,453 | ₩12,737 | ₩12,763 | -3.64% | 1.9만 |
|---|
| 2026.02.26 | ₩13,674 | ₩14,076 | ₩13,259 | ₩13,259 | -3.04% | 7.4천 |
|---|
| 2026.02.25 | ₩13,540 | ₩13,808 | ₩13,299 | ₩13,674 | +0.99% | 4.1천 |
|---|
| 2026.02.24 | ₩13,393 | ₩13,995 | ₩13,192 | ₩13,393 | 0.00% | 8천 |
|---|
| 2026.02.23 | ₩13,393 | ₩14,598 | ₩13,312 | ₩13,661 | +2.00% | 3.6천 |
|---|
| 2026.02.20 | ₩13,622 | ₩13,728 | ₩13,393 | ₩13,393 | -1.68% | 3.4천 |
|---|
| 2026.02.19 | ₩13,701 | ₩14,411 | ₩13,406 | ₩13,661 | -0.29% | 1.8만 |
|---|
| 2026.02.18 | ₩14,464 | ₩14,812 | ₩13,929 | ₩13,929 | -3.70% | 9.5천 |
|---|
| 2026.02.17 | ₩14,062 | ₩16,232 | ₩13,446 | ₩16,232 | +15.43% | 1.5만 |
|---|
| 2026.02.13 | ₩14,062 | ₩14,223 | ₩14,062 | ₩14,076 | +0.10% | 3.4천 |
|---|
| 2026.02.12 | ₩14,062 | ₩14,679 | ₩14,062 | ₩14,116 | +0.38% | 5.6천 |
|---|
| 2026.02.11 | ₩14,223 | ₩14,317 | ₩14,062 | ₩14,062 | -1.13% | 2.6만 |
|---|
| 2026.02.10 | ₩14,103 | ₩14,679 | ₩14,062 | ₩14,330 | +1.61% | 9.6천 |
|---|
| 2026.02.09 | ₩13,420 | ₩14,732 | ₩13,420 | ₩14,330 | +6.79% | 2천 |
|---|
| 2026.02.06 | ₩13,192 | ₩13,779 | ₩13,192 | ₩13,580 | +2.94% | 8.1천 |
|---|
| 2026.02.05 | ₩13,929 | ₩14,129 | ₩12,737 | ₩12,737 | -8.56% | 1.1만 |
|---|
| 2026.02.04 | ₩14,719 | ₩14,719 | ₩14,223 | ₩14,330 | -2.64% | 3.1천 |
|---|
| 2026.02.03 | ₩14,866 | ₩14,879 | ₩13,942 | ₩14,270 | -4.01% | 8.9천 |
|---|
| 2026.02.02 | ₩13,433 | ₩15,013 | ₩13,433 | ₩15,013 | +11.76% | 2.7천 |
|---|
| 2026.01.30 | ₩14,946 | ₩15,241 | ₩14,275 | ₩14,357 | -3.94% | 1.1만 |
|---|
| 2026.01.29 | ₩15,134 | ₩16,152 | ₩14,304 | ₩14,304 | -5.49% | 1.9만 |
|---|
| 2026.01.28 | ₩14,906 | ₩15,737 | ₩14,893 | ₩15,482 | +3.86% | 1.2만 |
|---|
| 2026.01.27 | ₩15,174 | ₩15,268 | ₩14,451 | ₩15,146 | -0.19% | 8.6천 |
|---|
| 2026.01.26 | ₩15,978 | ₩16,118 | ₩15,000 | ₩15,067 | -5.70% | 9.6천 |
|---|
| 2026.01.23 | ₩16,192 | ₩16,192 | ₩15,991 | ₩15,991 | -1.24% | 4.8천 |
|---|
| 2026.01.22 | ₩16,286 | ₩16,406 | ₩15,978 | ₩16,098 | -1.15% | 1만 |
|---|
| 2026.01.21 | ₩16,862 | ₩16,862 | ₩15,536 | ₩16,286 | -3.42% | 5.9천 |
|---|
| 2026.01.20 | ₩16,085 | ₩17,411 | ₩15,415 | ₩15,643 | -2.75% | 1.5만 |
|---|
| 2026.01.16 | ₩18,830 | ₩18,830 | ₩14,772 | ₩16,942 | -10.03% | 4.1만 |
|---|
| 2026.01.15 | ₩15,429 | ₩19,820 | ₩15,429 | ₩19,420 | +25.87% | 10.3만 |
|---|
| 2026.01.14 | ₩12,536 | ₩12,817 | ₩11,993 | ₩12,817 | +2.24% | 2만 |
|---|
| 2026.01.13 | ₩12,268 | ₩12,710 | ₩11,464 | ₩12,536 | +2.18% | 1.5만 |
|---|
| 2026.01.12 | ₩10,245 | ₩12,723 | ₩10,245 | ₩12,415 | +21.18% | 4.4만 |
|---|
| 2026.01.09 | ₩9,844 | ₩10,982 | ₩9,844 | ₩10,460 | +6.26% | 2.4만 |
|---|
| 2026.01.08 | ₩8,679 | ₩10,366 | ₩8,585 | ₩9,790 | +12.81% | 4.5만 |
|---|
| 2026.01.07 | ₩8,049 | ₩8,772 | ₩7,902 | ₩8,558 | +6.32% | 2.9만 |
|---|
| 2026.01.06 | ₩7,205 | ₩8,081 | ₩7,179 | ₩7,781 | +7.99% | 2.6만 |
|---|
| 2026.01.05 | ₩7,050 | ₩7,192 | ₩6,937 | ₩7,031 | -0.27% | 1.6천 |
|---|
| 2026.01.02 | ₩6,496 | ₩7,205 | ₩6,455 | ₩7,138 | +9.90% | 2.8천 |
|---|
| 2025.12.31 | ₩6,576 | ₩6,702 | ₩6,362 | ₩6,702 | +1.91% | 6천 |
|---|
| 2025.12.30 | ₩6,763 | ₩6,951 | ₩6,589 | ₩6,897 | +1.98% | 7.7천 |
|---|
| 2025.12.29 | ₩7,022 | ₩7,022 | ₩6,335 | ₩6,777 | -3.49% | 1.2만 |
|---|
| 2025.12.26 | ₩7,098 | ₩7,460 | ₩6,871 | ₩7,165 | +0.94% | 8.2천 |
|---|
| 2025.12.24 | ₩7,101 | ₩7,298 | ₩7,098 | ₩7,125 | +0.34% | 9.4천 |
|---|
| 2025.12.23 | ₩7,420 | ₩7,674 | ₩6,964 | ₩7,098 | -4.33% | 2.5만 |
|---|
| 2025.12.22 | ₩7,219 | ₩7,621 | ₩7,031 | ₩7,567 | +4.82% | 1.8만 |
|---|
| 2025.12.19 | ₩7,312 | ₩8,049 | ₩7,031 | ₩7,480 | +2.29% | 3.4만 |
|---|
| 2025.12.18 | ₩7,045 | ₩7,299 | ₩7,031 | ₩7,299 | +3.61% | 9천 |
|---|
| 2025.12.17 | ₩7,835 | ₩7,902 | ₩7,033 | ₩7,647 | -2.39% | 4.9만 |
|---|
| 2025.12.16 | ₩7,714 | ₩8,882 | ₩6,429 | ₩8,304 | +7.64% | 123.5만 |
|---|
| 2025.12.15 | ₩4,621 | ₩4,698 | ₩4,138 | ₩4,366 | -5.51% | 2.6만 |
|---|
| 2025.12.12 | ₩4,580 | ₩4,799 | ₩4,554 | ₩4,674 | +2.05% | 4.1만 |
|---|
| 2025.12.11 | ₩4,911 | ₩4,918 | ₩4,687 | ₩4,714 | -4.01% | 1.6만 |
|---|
| 2025.12.10 | ₩5,050 | ₩5,237 | ₩4,835 | ₩5,196 | +2.89% | 2.4만 |
|---|
| 2025.12.09 | ₩5,250 | ₩5,325 | ₩5,071 | ₩5,103 | -2.81% | 1.2만 |
|---|
| 2025.12.08 | ₩5,665 | ₩5,665 | ₩4,888 | ₩5,089 | -10.17% | 2.2만 |
|---|
| 2025.12.05 | ₩5,733 | ₩5,786 | ₩5,625 | ₩5,625 | -1.89% | 2.1천 |
|---|
| 2025.12.04 | ₩5,866 | ₩5,866 | ₩5,625 | ₩5,759 | -1.83% | 800 |
|---|
| 2025.12.03 | ₩5,679 | ₩6,068 | ₩5,591 | ₩5,879 | +3.54% | 5.6천 |
|---|
| 2025.12.02 | ₩6,174 | ₩6,351 | ₩5,906 | ₩5,906 | -4.34% | 5.4천 |
|---|
| 2025.12.01 | ₩6,027 | ₩6,376 | ₩6,027 | ₩6,094 | +1.11% | 3.1천 |
|---|
| 2025.11.28 | ₩6,027 | ₩6,027 | ₩6,027 | ₩6,027 | 0.00% | 600 |
|---|
| 2025.11.26 | ₩6,187 | ₩6,295 | ₩6,027 | ₩6,027 | -2.60% | 3.6천 |
|---|
| 2025.11.25 | ₩6,372 | ₩6,388 | ₩6,094 | ₩6,264 | -1.70% | 2.8천 |
|---|
| 2025.11.24 | ₩6,366 | ₩6,366 | ₩6,094 | ₩6,094 | -4.27% | 6.1천 |
|---|
| 2025.11.21 | ₩6,429 | ₩6,562 | ₩6,241 | ₩6,429 | 0.00% | 2.6천 |
|---|
| 2025.11.20 | ₩6,656 | ₩6,964 | ₩6,228 | ₩6,228 | -6.44% | 5.8천 |
|---|
| 2025.11.19 | ₩7,327 | ₩7,327 | ₩6,429 | ₩6,650 | -9.25% | 3.4천 |
|---|
| 2025.11.18 | ₩7,142 | ₩7,433 | ₩6,830 | ₩7,073 | -0.98% | 1.6천 |
|---|
| 2025.11.17 | ₩6,830 | ₩7,487 | ₩6,643 | ₩7,473 | +9.41% | 6.3천 |
|---|
| 2025.11.14 | ₩7,031 | ₩7,433 | ₩6,763 | ₩6,991 | -0.57% | 4.8천 |
|---|
| 2025.11.13 | ₩7,627 | ₩7,627 | ₩7,165 | ₩7,460 | -2.19% | 3천 |
|---|
| 2025.11.12 | ₩7,661 | ₩8,250 | ₩7,232 | ₩7,835 | +2.27% | 1.5만 |
|---|
| 2025.11.11 | ₩7,437 | ₩7,634 | ₩6,917 | ₩7,487 | +0.67% | 2.6천 |
|---|
| 2025.11.10 | ₩7,366 | ₩7,661 | ₩6,763 | ₩7,607 | +3.27% | 1.9만 |
|---|
| 2025.11.07 | ₩7,018 | ₩7,382 | ₩6,790 | ₩6,817 | -2.86% | 3.4천 |
|---|
| 2025.11.06 | ₩6,469 | ₩7,487 | ₩6,429 | ₩6,844 | +5.80% | 5.4천 |
|---|
| 2025.11.05 | ₩6,522 | ₩6,931 | ₩6,522 | ₩6,562 | +0.62% | 2.6천 |
|---|
| 2025.11.04 | ₩6,951 | ₩6,951 | ₩6,585 | ₩6,585 | -5.26% | 2.9천 |
|---|
| 2025.11.03 | ₩7,085 | ₩7,085 | ₩6,710 | ₩7,045 | -0.57% | 5천 |
|---|
| 2025.10.31 | ₩6,779 | ₩7,232 | ₩6,779 | ₩7,098 | +4.70% | 2.6천 |
|---|
| 2025.10.30 | ₩6,991 | ₩7,634 | ₩6,964 | ₩7,112 | +1.72% | 1.2만 |
|---|
| 2025.10.29 | ₩7,366 | ₩7,446 | ₩6,710 | ₩6,991 | -5.09% | 1.3만 |
|---|
| 2025.10.28 | ₩7,787 | ₩7,795 | ₩7,366 | ₩7,366 | -5.40% | 6.3천 |
|---|
| 2025.10.27 | ₩7,714 | ₩7,969 | ₩7,705 | ₩7,754 | +0.52% | 2.3천 |
|---|
| 2025.10.24 | ₩7,971 | ₩8,084 | ₩7,446 | ₩7,902 | -0.87% | 6.2천 |
|---|
| 2025.10.23 | ₩7,634 | ₩8,030 | ₩7,472 | ₩7,754 | +1.58% | 2.8천 |
|---|
| 2025.10.22 | ₩8,042 | ₩8,042 | ₩7,468 | ₩7,468 | -7.14% | 2.3천 |
|---|
| 2025.10.21 | ₩7,824 | ₩8,160 | ₩7,701 | ₩7,744 | -1.03% | 3.3천 |
|---|
| 2025.10.20 | ₩7,701 | ₩8,345 | ₩7,607 | ₩7,607 | -1.22% | 1.7천 |
|---|
| 2025.10.17 | ₩8,265 | ₩8,265 | ₩7,500 | ₩7,607 | -7.96% | 9.2천 |
|---|
| 2025.10.16 | ₩7,768 | ₩8,022 | ₩7,500 | ₩7,996 | +2.93% | 7.9천 |
|---|
| 2025.10.15 | ₩8,237 | ₩8,237 | ₩7,413 | ₩7,753 | -5.87% | 5.4천 |
|---|
| 2025.10.14 | ₩7,989 | ₩7,989 | ₩7,500 | ₩7,567 | -5.28% | 9.3천 |
|---|
| 2025.10.13 | ₩7,710 | ₩8,210 | ₩7,710 | ₩8,170 | +5.96% | 7.9천 |
|---|
| 2025.10.10 | ₩8,551 | ₩8,705 | ₩7,600 | ₩7,821 | -8.54% | 1.1만 |
|---|
