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 | ₩12,499 | ₩13,208 | ₩12,499 | ₩12,741 | +1.93% | 1.1만 |
| 2026.10.08 | ₩12,841 | ₩13,043 | ₩12,841 | ₩13,043 | +1.57% | 400 |
| 2026.10.07 | ₩13,143 | ₩13,680 | ₩12,694 | ₩13,014 | -0.98% | 5.9천 |
| 2026.10.06 | ₩14,115 | ₩14,115 | ₩12,741 | ₩12,875 | -8.79% | 2만 |
| 2026.10.05 | ₩14,015 | ₩14,256 | ₩13,980 | ₩14,256 | +1.72% | 800 |
| 2026.10.02 | ₩14,618 | ₩14,632 | ₩14,337 | ₩14,632 | +0.09% | 8.3천 |
| 2026.10.01 | ₩14,753 | ₩14,753 | ₩14,350 | ₩14,484 | -1.82% | 5.5천 |
| 2026.09.30 | ₩13,934 | ₩15,021 | ₩13,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,551 |
| +4.43% |
| 1.7만 |
| 2026.09.29 | ₩15,691 | ₩15,691 | ₩14,015 | ₩14,015 | -10.68% | 1.3만 |
|---|
| 2026.09.28 | ₩16,027 | ₩16,080 | ₩15,155 | ₩15,453 | -3.58% | 1.5만 |
|---|
| 2026.09.25 | ₩16,576 | ₩16,576 | ₩15,463 | ₩16,043 | -3.22% | 1.2만 |
|---|
| 2026.09.24 | ₩16,630 | ₩16,670 | ₩16,544 | ₩16,544 | -0.52% | 3.5천 |
|---|
| 2026.09.23 | ₩17,152 | ₩17,153 | ₩16,469 | ₩16,811 | -1.99% | 3.5천 |
|---|
| 2026.09.22 | ₩16,764 | ₩16,925 | ₩16,764 | ₩16,925 | +0.96% | 700 |
|---|
| 2026.09.21 | ₩16,764 | ₩17,393 | ₩16,429 | ₩17,086 | +1.92% | 1.3만 |
|---|
| 2026.09.18 | ₩16,982 | ₩17,354 | ₩16,764 | ₩17,032 | +0.30% | 3.5천 |
|---|
| 2026.09.17 | ₩17,026 | ₩17,032 | ₩17,026 | ₩17,032 | +0.04% | 1.9천 |
|---|
| 2026.09.16 | ₩17,106 | ₩17,395 | ₩16,563 | ₩16,845 | -1.53% | 7.1천 |
|---|
| 2026.09.15 | ₩17,281 | ₩17,797 | ₩16,888 | ₩17,148 | -0.77% | 4천 |
|---|
| 2026.09.14 | ₩18,441 | ₩18,441 | ₩16,606 | ₩17,421 | -5.53% | 1.8만 |
|---|
| 2026.09.11 | ₩17,698 | ₩17,864 | ₩17,517 | ₩17,556 | -0.80% | 2.2천 |
|---|
| 2026.09.10 | ₩17,392 | ₩17,703 | ₩17,328 | ₩17,435 | +0.25% | 3.8천 |
|---|
| 2026.09.09 | ₩17,502 | ₩17,568 | ₩17,435 | ₩17,435 | -0.38% | 1.6천 |
|---|
| 2026.09.08 | ₩17,757 | ₩17,757 | ₩17,549 | ₩17,627 | -0.73% | 1만 |
|---|
| 2026.09.04 | ₩17,757 | ₩18,172 | ₩17,597 | ₩17,690 | -0.38% | 1만 |
|---|
| 2026.09.03 | ₩18,199 | ₩18,226 | ₩17,810 | ₩18,038 | -0.88% | 1.4천 |
|---|
| 2026.09.02 | ₩17,877 | ₩17,877 | ₩17,515 | ₩17,690 | -1.05% | 7천 |
|---|
| 2026.09.01 | ₩18,018 | ₩18,025 | ₩17,542 | ₩17,636 | -2.12% | 5.6천 |
|---|
| 2026.08.31 | ₩18,079 | ₩18,079 | ₩17,468 | ₩18,065 | -0.07% | 1.3만 |
|---|
| 2026.08.28 | ₩18,139 | ₩18,139 | ₩18,139 | ₩18,139 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩18,005 | ₩18,240 | ₩17,837 | ₩18,139 | +0.74% | 2천 |
|---|
| 2026.08.26 | ₩17,723 | ₩17,971 | ₩17,723 | ₩17,839 | +0.65% | 1.9천 |
|---|
| 2026.08.25 | ₩17,904 | ₩18,117 | ₩17,824 | ₩18,012 | +0.60% | 3천 |
|---|
| 2026.08.24 | ₩17,703 | ₩17,978 | ₩17,703 | ₩17,978 | +1.55% | 1.1천 |
|---|
| 2026.08.21 | ₩17,884 | ₩17,884 | ₩17,448 | ₩17,448 | -2.44% | 700 |
|---|
| 2026.08.20 | ₩17,702 | ₩17,730 | ₩17,589 | ₩17,730 | +0.16% | 6.5천 |
|---|
| 2026.08.19 | ₩17,998 | ₩18,105 | ₩17,435 | ₩17,837 | -0.89% | 1.2만 |
|---|
| 2026.08.18 | ₩18,119 | ₩18,119 | ₩17,368 | ₩17,683 | -2.41% | 1.2만 |
|---|
| 2026.08.17 | ₩18,272 | ₩18,494 | ₩18,105 | ₩18,240 | -0.18% | 4.6천 |
|---|
| 2026.08.14 | ₩18,266 | ₩18,521 | ₩18,240 | ₩18,408 | +0.78% | 5.4천 |
|---|
| 2026.08.13 | ₩18,307 | ₩18,763 | ₩18,307 | ₩18,561 | +1.39% | 1.3만 |
|---|
| 2026.08.12 | ₩18,521 | ₩18,602 | ₩18,488 | ₩18,555 | +0.18% | 3.9천 |
|---|
| 2026.08.11 | ₩18,642 | ₩19,004 | ₩18,112 | ₩18,508 | -0.72% | 1.1만 |
|---|
| 2026.08.10 | ₩17,971 | ₩18,467 | ₩17,971 | ₩18,441 | +2.61% | 6.1천 |
|---|
| 2026.08.07 | ₩18,709 | ₩18,722 | ₩18,240 | ₩18,240 | -2.51% | 5.2천 |
|---|
| 2026.08.06 | ₩18,441 | ₩18,709 | ₩18,427 | ₩18,575 | +0.73% | 6.6천 |
|---|
| 2026.08.05 | ₩18,374 | ₩18,441 | ₩18,320 | ₩18,414 | +0.22% | 2.2천 |
|---|
| 2026.08.04 | ₩17,797 | ₩18,608 | ₩17,797 | ₩18,427 | +3.54% | 6.2천 |
|---|
| 2026.08.03 | ₩17,502 | ₩18,240 | ₩17,502 | ₩18,240 | +4.21% | 1.2만 |
|---|
| 2026.07.31 | ₩17,971 | ₩17,971 | ₩17,435 | ₩17,730 | -1.34% | 8천 |
|---|
| 2026.07.30 | ₩17,321 | ₩17,703 | ₩16,784 | ₩17,401 | +0.46% | 1.3만 |
|---|
| 2026.07.29 | ₩17,549 | ₩18,105 | ₩16,858 | ₩16,858 | -3.94% | 7.6천 |
|---|
| 2026.07.28 | ₩17,944 | ₩18,186 | ₩17,032 | ₩17,086 | -4.78% | 1.7만 |
|---|
| 2026.07.27 | ₩18,441 | ₩18,441 | ₩17,663 | ₩18,347 | -0.51% | 6.4천 |
|---|
| 2026.07.24 | ₩18,441 | ₩18,642 | ₩18,441 | ₩18,508 | +0.36% | 1.3천 |
|---|
| 2026.07.23 | ₩18,682 | ₩18,682 | ₩18,528 | ₩18,575 | -0.57% | 1.8천 |
|---|
| 2026.07.22 | ₩18,937 | ₩18,937 | ₩18,709 | ₩18,709 | -1.20% | 2.8천 |
|---|
| 2026.07.21 | ₩18,997 | ₩18,997 | ₩18,441 | ₩18,749 | -1.31% | 7.4천 |
|---|
| 2026.07.20 | ₩17,569 | ₩19,071 | ₩17,569 | ₩18,266 | +3.97% | 1.8천 |
|---|
| 2026.07.17 | ₩18,991 | ₩19,084 | ₩18,642 | ₩19,084 | +0.49% | 1.3만 |
|---|
| 2026.07.16 | ₩19,111 | ₩19,111 | ₩19,004 | ₩19,004 | -0.56% | 900 |
|---|
| 2026.07.15 | ₩19,660 | ₩19,660 | ₩19,071 | ₩19,192 | -2.38% | 4.6천 |
|---|
| 2026.07.14 | ₩18,923 | ₩18,923 | ₩18,923 | ₩18,923 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩19,044 | ₩19,312 | ₩18,803 | ₩18,923 | -0.63% | 1.1만 |
|---|
| 2026.07.10 | ₩19,447 | ₩19,447 | ₩19,299 | ₩19,299 | -0.76% | 700 |
|---|
| 2026.07.09 | ₩19,125 | ₩19,550 | ₩19,111 | ₩19,550 | +2.22% | 2.6천 |
|---|
| 2026.07.08 | ₩19,084 | ₩19,527 | ₩18,843 | ₩19,138 | +0.28% | 5.2천 |
|---|
| 2026.07.07 | ₩19,178 | ₩19,527 | ₩19,084 | ₩19,527 | +1.82% | 2.9천 |
|---|
| 2026.07.06 | ₩19,178 | ₩19,648 | ₩18,897 | ₩19,648 | +2.45% | 7.2천 |
|---|
| 2026.07.02 | ₩19,279 | ₩19,279 | ₩19,111 | ₩19,125 | -0.80% | 1천 |
|---|
| 2026.07.01 | ₩19,983 | ₩19,983 | ₩18,899 | ₩19,071 | -4.56% | 1.1만 |
|---|
| 2026.06.30 | ₩18,991 | ₩19,849 | ₩18,991 | ₩19,849 | +4.52% | 4.5천 |
|---|
| 2026.06.29 | ₩19,185 | ₩19,245 | ₩19,111 | ₩19,111 | -0.38% | 2.3천 |
|---|
| 2026.06.26 | ₩19,420 | ₩19,571 | ₩18,796 | ₩19,068 | -1.81% | 1만 |
|---|
| 2026.06.25 | ₩21,425 | ₩21,472 | ₩19,111 | ₩19,701 | -8.04% | 3.1만 |
|---|
| 2026.06.24 | ₩22,062 | ₩22,062 | ₩21,190 | ₩21,190 | -3.95% | 9.7천 |
|---|
| 2026.06.23 | ₩22,370 | ₩22,370 | ₩22,129 | ₩22,196 | -0.78% | 1.1천 |
|---|
| 2026.06.22 | ₩22,531 | ₩22,531 | ₩22,196 | ₩22,370 | -0.71% | 2.6천 |
|---|
| 2026.06.18 | ₩22,638 | ₩22,638 | ₩22,478 | ₩22,598 | -0.18% | 4천 |
|---|
| 2026.06.17 | ₩22,357 | ₩22,612 | ₩22,129 | ₩22,464 | +0.48% | 6.4천 |
|---|
| 2026.06.16 | ₩22,632 | ₩22,799 | ₩22,209 | ₩22,491 | -0.62% | 1.6만 |
|---|
| 2026.06.15 | ₩21,485 | ₩22,706 | ₩21,485 | ₩22,209 | +3.37% | 2만 |
|---|
| 2026.06.12 | ₩21,673 | ₩22,692 | ₩20,882 | ₩22,129 | +2.10% | 4.6만 |
|---|
| 2026.06.11 | ₩22,209 | ₩22,209 | ₩21,123 | ₩21,954 | -1.15% | 2.1만 |
|---|
| 2026.06.10 | ₩22,142 | ₩22,531 | ₩22,142 | ₩22,531 | +1.76% | 4.7천 |
|---|
| 2026.06.09 | ₩22,699 | ₩22,699 | ₩22,188 | ₩22,457 | -1.06% | 1.8천 |
|---|
| 2026.06.08 | ₩22,370 | ₩22,933 | ₩22,303 | ₩22,571 | +0.90% | 7.8천 |
|---|
| 2026.06.05 | ₩22,799 | ₩23,202 | ₩22,370 | ₩22,370 | -1.88% | 1.3만 |
|---|
| 2026.06.04 | ₩23,470 | ₩23,470 | ₩22,665 | ₩23,416 | -0.23% | 7.3천 |
|---|
| 2026.06.03 | ₩22,558 | ₩23,282 | ₩22,558 | ₩22,840 | +1.25% | 4.2천 |
|---|
| 2026.06.02 | ₩22,531 | ₩23,336 | ₩22,531 | ₩23,336 | +3.57% | 3.5천 |
|---|
| 2026.06.01 | ₩22,515 | ₩22,524 | ₩21,995 | ₩22,263 | -1.12% | 3.5천 |
|---|
| 2026.05.29 | ₩22,410 | ₩22,626 | ₩22,343 | ₩22,343 | -0.30% | 2.1천 |
|---|
| 2026.05.28 | ₩22,478 | ₩22,987 | ₩21,807 | ₩22,464 | -0.06% | 7.9천 |
|---|
| 2026.05.27 | ₩23,202 | ₩23,202 | ₩22,545 | ₩22,928 | -1.18% | 3.7천 |
|---|
| 2026.05.26 | ₩23,318 | ₩23,510 | ₩23,135 | ₩23,135 | -0.79% | 1.5천 |
|---|
| 2026.05.22 | ₩23,135 | ₩23,792 | ₩23,135 | ₩23,430 | +1.28% | 6.3천 |
|---|
| 2026.05.21 | ₩22,853 | ₩23,282 | ₩22,499 | ₩23,094 | +1.06% | 4.7천 |
|---|
| 2026.05.20 | ₩22,343 | ₩24,248 | ₩21,753 | ₩22,933 | +2.64% | 1.8만 |
|---|
| 2026.05.19 | ₩20,546 | ₩22,933 | ₩20,546 | ₩22,464 | +9.33% | 2.3만 |
|---|
| 2026.05.18 | ₩21,016 | ₩23,027 | ₩20,841 | ₩21,995 | +4.66% | 3.8만 |
|---|
| 2026.05.15 | ₩20,184 | ₩21,431 | ₩20,184 | ₩21,016 | +4.12% | 3.4천 |
|---|
| 2026.05.14 | ₩20,238 | ₩20,788 | ₩20,171 | ₩20,788 | +2.72% | 8천 |
|---|
| 2026.05.13 | ₩20,117 | ₩21,083 | ₩20,117 | ₩20,251 | +0.67% | 3.7천 |
|---|
| 2026.05.12 | ₩20,935 | ₩20,949 | ₩20,117 | ₩20,144 | -3.78% | 1.8만 |
|---|
| 2026.05.11 | ₩20,117 | ₩21,244 | ₩20,117 | ₩20,707 | +2.93% | 1.7만 |
|---|
| 2026.05.08 | ₩20,265 | ₩20,788 | ₩20,144 | ₩20,466 | +0.99% | 1.1만 |
|---|
| 2026.05.07 | ₩20,251 | ₩20,707 | ₩20,131 | ₩20,439 | +0.93% | 1.7만 |
|---|
| 2026.05.06 | ₩20,184 | ₩22,102 | ₩20,184 | ₩20,479 | +1.46% | 2.1만 |
|---|
| 2026.05.05 | ₩18,937 | ₩21,257 | ₩18,937 | ₩20,359 | +7.51% | 1.3만 |
|---|
| 2026.05.04 | ₩18,776 | ₩19,485 | ₩18,568 | ₩19,312 | +2.86% | 1.5만 |
|---|
| 2026.05.01 | ₩18,877 | ₩20,325 | ₩18,374 | ₩18,796 | -0.43% | 3.5만 |
|---|
| 2026.04.30 | ₩16,898 | ₩19,044 | ₩16,898 | ₩19,044 | +12.70% | 3.1만 |
|---|
| 2026.04.29 | ₩16,107 | ₩18,400 | ₩16,060 | ₩16,831 | +4.50% | 1.9만 |
|---|
| 2026.04.28 | ₩15,799 | ₩16,281 | ₩15,289 | ₩15,893 | +0.59% | 6.7천 |
|---|
| 2026.04.27 | ₩16,268 | ₩16,268 | ₩15,825 | ₩15,825 | -2.72% | 500 |
|---|
| 2026.04.24 | ₩15,034 | ₩16,429 | ₩15,034 | ₩16,201 | +7.76% | 3.6천 |
|---|
| 2026.04.23 | ₩16,496 | ₩16,764 | ₩15,423 | ₩16,094 | -2.44% | 7.4천 |
|---|
| 2026.04.22 | ₩16,664 | ₩16,697 | ₩16,496 | ₩16,496 | -1.01% | 1.6천 |
|---|
| 2026.04.21 | ₩16,487 | ₩16,617 | ₩16,429 | ₩16,429 | -0.35% | 2.9천 |
|---|
| 2026.04.20 | ₩15,919 | ₩16,764 | ₩15,919 | ₩16,161 | +1.52% | 3.5천 |
|---|
| 2026.04.17 | ₩16,268 | ₩16,442 | ₩16,094 | ₩16,094 | -1.07% | 4.1천 |
|---|
| 2026.04.16 | ₩16,563 | ₩16,686 | ₩16,094 | ₩16,375 | -1.13% | 1.7만 |
|---|
| 2026.04.15 | ₩16,684 | ₩18,020 | ₩16,563 | ₩16,764 | +0.48% | 2.6만 |
|---|
| 2026.04.14 | ₩16,644 | ₩17,971 | ₩16,644 | ₩17,341 | +4.19% | 1.8만 |
|---|
| 2026.04.13 | ₩16,617 | ₩17,891 | ₩16,617 | ₩17,428 | +4.88% | 7.6천 |
|---|
| 2026.04.10 | ₩17,100 | ₩17,207 | ₩16,563 | ₩17,046 | -0.31% | 7.9천 |
|---|
| 2026.04.09 | ₩16,389 | ₩17,207 | ₩16,389 | ₩17,167 | +4.75% | 5.4천 |
|---|
| 2026.04.08 | ₩16,228 | ₩17,086 | ₩16,053 | ₩17,086 | +5.29% | 1.3만 |
|---|
| 2026.04.07 | ₩16,094 | ₩16,791 | ₩15,866 | ₩16,657 | +3.50% | 1.3만 |
|---|
| 2026.04.06 | ₩15,893 | ₩16,784 | ₩15,893 | ₩16,121 | +1.43% | 1만 |
|---|
| 2026.04.02 | ₩16,094 | ₩16,563 | ₩16,053 | ₩16,127 | +0.21% | 2.7천 |
|---|
| 2026.04.01 | ₩17,435 | ₩17,435 | ₩15,504 | ₩16,382 | -6.04% | 1.2만 |
|---|
| 2026.03.31 | ₩15,805 | ₩16,764 | ₩15,222 | ₩16,429 | +3.95% | 5.8만 |
|---|
| 2026.03.30 | ₩14,753 | ₩16,520 | ₩14,753 | ₩15,879 | +7.64% | 2.5만 |
|---|
| 2026.03.27 | ₩16,362 | ₩16,362 | ₩15,021 | ₩16,094 | -1.64% | 1.6만 |
|---|
| 2026.03.26 | ₩15,758 | ₩17,100 | ₩15,665 | ₩16,456 | +4.43% | 2.8만 |
|---|
| 2026.03.25 | ₩15,021 | ₩17,274 | ₩15,021 | ₩16,201 | +7.86% | 2.1만 |
|---|
| 2026.03.24 | ₩15,437 | ₩16,094 | ₩15,155 | ₩15,866 | +2.78% | 9천 |
|---|
| 2026.03.23 | ₩14,820 | ₩15,437 | ₩14,625 | ₩15,182 | +2.44% | 8.5천 |
|---|
| 2026.03.20 | ₩14,685 | ₩15,416 | ₩14,028 | ₩14,967 | +1.92% | 1.1만 |
|---|
| 2026.03.19 | ₩14,149 | ₩14,753 | ₩14,149 | ₩14,618 | +3.32% | 1.1만 |
|---|
| 2026.03.18 | ₩14,753 | ₩15,222 | ₩14,162 | ₩14,162 | -4.00% | 1.4만 |
|---|
| 2026.03.17 | ₩13,572 | ₩14,940 | ₩13,572 | ₩14,095 | +3.85% | 1.1만 |
|---|
| 2026.03.16 | ₩14,605 | ₩14,605 | ₩13,509 | ₩13,579 | -7.02% | 4.4천 |
|---|
| 2026.03.13 | ₩15,356 | ₩15,356 | ₩13,318 | ₩13,318 | -13.28% | 1.3만 |
|---|
| 2026.03.12 | ₩16,295 | ₩16,295 | ₩12,781 | ₩13,961 | -14.32% | 1.1만 |
|---|
| 2026.03.11 | ₩16,236 | ₩16,375 | ₩15,410 | ₩15,799 | -2.69% | 7.8천 |
|---|
| 2026.03.10 | ₩15,383 | ₩16,429 | ₩15,383 | ₩16,389 | +6.54% | 1.3만 |
|---|
| 2026.03.09 | ₩14,578 | ₩15,490 | ₩14,578 | ₩15,383 | +5.52% | 5.6천 |
|---|
| 2026.03.06 | ₩14,954 | ₩16,188 | ₩14,189 | ₩15,155 | +1.35% | 1.4만 |
|---|
| 2026.03.05 | ₩14,176 | ₩15,758 | ₩14,149 | ₩14,310 | +0.95% | 1.5만 |
|---|
| 2026.03.04 | ₩13,491 | ₩14,954 | ₩12,942 | ₩14,082 | +4.38% | 1.5만 |
|---|
| 2026.03.03 | ₩13,076 | ₩13,854 | ₩12,908 | ₩13,090 | +0.10% | 1.4만 |
|---|
| 2026.03.02 | ₩12,741 | ₩13,684 | ₩12,741 | ₩13,277 | +4.21% | 8.2천 |
|---|
| 2026.02.27 | ₩13,264 | ₩13,472 | ₩12,754 | ₩12,781 | -3.64% | 1.9만 |
|---|
| 2026.02.26 | ₩13,693 | ₩14,095 | ₩13,277 | ₩13,277 | -3.04% | 7.4천 |
|---|
| 2026.02.25 | ₩13,559 | ₩13,827 | ₩13,318 | ₩13,693 | +0.99% | 4.1천 |
|---|
| 2026.02.24 | ₩13,411 | ₩14,015 | ₩13,210 | ₩13,411 | 0.00% | 8천 |
|---|
| 2026.02.23 | ₩13,411 | ₩14,618 | ₩13,331 | ₩13,680 | +2.00% | 3.6천 |
|---|
| 2026.02.20 | ₩13,641 | ₩13,747 | ₩13,411 | ₩13,411 | -1.68% | 3.4천 |
|---|
| 2026.02.19 | ₩13,720 | ₩14,431 | ₩13,425 | ₩13,680 | -0.29% | 1.8만 |
|---|
| 2026.02.18 | ₩14,484 | ₩14,833 | ₩13,948 | ₩13,948 | -3.70% | 9.5천 |
|---|
| 2026.02.17 | ₩14,082 | ₩16,255 | ₩13,465 | ₩16,255 | +15.43% | 1.5만 |
|---|
| 2026.02.13 | ₩14,082 | ₩14,243 | ₩14,082 | ₩14,095 | +0.10% | 3.4천 |
|---|
| 2026.02.12 | ₩14,082 | ₩14,699 | ₩14,082 | ₩14,136 | +0.38% | 5.6천 |
|---|
| 2026.02.11 | ₩14,243 | ₩14,337 | ₩14,082 | ₩14,082 | -1.13% | 2.6만 |
|---|
| 2026.02.10 | ₩14,122 | ₩14,699 | ₩14,082 | ₩14,350 | +1.61% | 9.6천 |
|---|
| 2026.02.09 | ₩13,438 | ₩14,753 | ₩13,438 | ₩14,350 | +6.79% | 2천 |
|---|
| 2026.02.06 | ₩13,210 | ₩13,798 | ₩13,210 | ₩13,599 | +2.94% | 8.1천 |
|---|
| 2026.02.05 | ₩13,948 | ₩14,149 | ₩12,754 | ₩12,754 | -8.56% | 1.1만 |
|---|
| 2026.02.04 | ₩14,739 | ₩14,739 | ₩14,243 | ₩14,350 | -2.64% | 3.1천 |
|---|
| 2026.02.03 | ₩14,887 | ₩14,900 | ₩13,961 | ₩14,290 | -4.01% | 8.9천 |
|---|
| 2026.02.02 | ₩13,452 | ₩15,034 | ₩13,452 | ₩15,034 | +11.76% | 2.7천 |
|---|
| 2026.01.30 | ₩14,967 | ₩15,262 | ₩14,295 | ₩14,377 | -3.94% | 1.1만 |
|---|
| 2026.01.29 | ₩15,155 | ₩16,174 | ₩14,323 | ₩14,323 | -5.49% | 1.9만 |
|---|
| 2026.01.28 | ₩14,927 | ₩15,758 | ₩14,913 | ₩15,504 | +3.86% | 1.2만 |
|---|
| 2026.01.27 | ₩15,195 | ₩15,289 | ₩14,471 | ₩15,167 | -0.19% | 8.6천 |
|---|
| 2026.01.26 | ₩16,000 | ₩16,141 | ₩15,021 | ₩15,088 | -5.70% | 9.6천 |
|---|
| 2026.01.23 | ₩16,214 | ₩16,214 | ₩16,013 | ₩16,013 | -1.24% | 4.8천 |
|---|
| 2026.01.22 | ₩16,308 | ₩16,429 | ₩16,000 | ₩16,121 | -1.15% | 1만 |
|---|
| 2026.01.21 | ₩16,885 | ₩16,885 | ₩15,557 | ₩16,308 | -3.42% | 5.9천 |
|---|
| 2026.01.20 | ₩16,107 | ₩17,435 | ₩15,437 | ₩15,665 | -2.75% | 1.5만 |
|---|
| 2026.01.16 | ₩18,856 | ₩18,856 | ₩14,793 | ₩16,965 | -10.03% | 4.1만 |
|---|
| 2026.01.15 | ₩15,450 | ₩19,848 | ₩15,450 | ₩19,447 | +25.87% | 10.3만 |
|---|
| 2026.01.14 | ₩12,553 | ₩12,835 | ₩12,010 | ₩12,835 | +2.24% | 2만 |
|---|
| 2026.01.13 | ₩12,285 | ₩12,727 | ₩11,480 | ₩12,553 | +2.18% | 1.5만 |
|---|
| 2026.01.12 | ₩10,260 | ₩12,741 | ₩10,260 | ₩12,432 | +21.18% | 4.4만 |
|---|
| 2026.01.09 | ₩9,857 | ₩10,997 | ₩9,857 | ₩10,474 | +6.26% | 2.4만 |
|---|
| 2026.01.08 | ₩8,691 | ₩10,380 | ₩8,597 | ₩9,804 | +12.81% | 4.5만 |
|---|
| 2026.01.07 | ₩8,060 | ₩8,784 | ₩7,913 | ₩8,570 | +6.32% | 2.9만 |
|---|
| 2026.01.06 | ₩7,215 | ₩8,092 | ₩7,189 | ₩7,792 | +7.99% | 2.6만 |
|---|
| 2026.01.05 | ₩7,060 | ₩7,202 | ₩6,947 | ₩7,041 | -0.27% | 1.6천 |
|---|
| 2026.01.02 | ₩6,505 | ₩7,215 | ₩6,464 | ₩7,148 | +9.90% | 2.8천 |
|---|
| 2025.12.31 | ₩6,585 | ₩6,711 | ₩6,370 | ₩6,711 | +1.91% | 6천 |
|---|
| 2025.12.30 | ₩6,773 | ₩6,961 | ₩6,598 | ₩6,907 | +1.98% | 7.7천 |
|---|
| 2025.12.29 | ₩7,032 | ₩7,032 | ₩6,344 | ₩6,786 | -3.49% | 1.2만 |
|---|
| 2025.12.26 | ₩7,108 | ₩7,470 | ₩6,880 | ₩7,175 | +0.94% | 8.2천 |
|---|
| 2025.12.24 | ₩7,111 | ₩7,308 | ₩7,108 | ₩7,135 | +0.34% | 9.4천 |
|---|
| 2025.12.23 | ₩7,430 | ₩7,685 | ₩6,974 | ₩7,108 | -4.33% | 2.5만 |
|---|
| 2025.12.22 | ₩7,229 | ₩7,631 | ₩7,041 | ₩7,577 | +4.82% | 1.8만 |
|---|
| 2025.12.19 | ₩7,323 | ₩8,060 | ₩7,041 | ₩7,490 | +2.29% | 3.4만 |
|---|
| 2025.12.18 | ₩7,054 | ₩7,309 | ₩7,041 | ₩7,309 | +3.61% | 9천 |
|---|
| 2025.12.17 | ₩7,846 | ₩7,913 | ₩7,042 | ₩7,658 | -2.39% | 4.9만 |
|---|
| 2025.12.16 | ₩7,725 | ₩8,894 | ₩6,437 | ₩8,315 | +7.64% | 123.5만 |
|---|
| 2025.12.15 | ₩4,627 | ₩4,705 | ₩4,144 | ₩4,372 | -5.51% | 2.6만 |
|---|
| 2025.12.12 | ₩4,587 | ₩4,805 | ₩4,560 | ₩4,681 | +2.05% | 4.1만 |
|---|
| 2025.12.11 | ₩4,918 | ₩4,925 | ₩4,694 | ₩4,721 | -4.01% | 1.6만 |
|---|
| 2025.12.10 | ₩5,057 | ₩5,244 | ₩4,842 | ₩5,204 | +2.89% | 2.4만 |
|---|
| 2025.12.09 | ₩5,257 | ₩5,332 | ₩5,078 | ₩5,110 | -2.81% | 1.2만 |
|---|
| 2025.12.08 | ₩5,673 | ₩5,673 | ₩4,895 | ₩5,096 | -10.17% | 2.2만 |
|---|
| 2025.12.05 | ₩5,741 | ₩5,794 | ₩5,633 | ₩5,633 | -1.89% | 2.1천 |
|---|
| 2025.12.04 | ₩5,874 | ₩5,874 | ₩5,633 | ₩5,767 | -1.83% | 800 |
|---|
| 2025.12.03 | ₩5,686 | ₩6,077 | ₩5,599 | ₩5,888 | +3.54% | 5.6천 |
|---|
| 2025.12.02 | ₩6,183 | ₩6,360 | ₩5,914 | ₩5,914 | -4.34% | 5.4천 |
|---|
| 2025.12.01 | ₩6,035 | ₩6,385 | ₩6,035 | ₩6,102 | +1.11% | 3.1천 |
|---|
| 2025.11.28 | ₩6,035 | ₩6,035 | ₩6,035 | ₩6,035 | 0.00% | 600 |
|---|
| 2025.11.26 | ₩6,196 | ₩6,303 | ₩6,035 | ₩6,035 | -2.60% | 3.6천 |
|---|
| 2025.11.25 | ₩6,381 | ₩6,397 | ₩6,102 | ₩6,273 | -1.70% | 2.8천 |
|---|
| 2025.11.24 | ₩6,374 | ₩6,374 | ₩6,102 | ₩6,102 | -4.27% | 6.1천 |
|---|
| 2025.11.21 | ₩6,437 | ₩6,572 | ₩6,250 | ₩6,437 | 0.00% | 2.6천 |
|---|
| 2025.11.20 | ₩6,665 | ₩6,974 | ₩6,236 | ₩6,236 | -6.44% | 5.8천 |
|---|
| 2025.11.19 | ₩7,337 | ₩7,337 | ₩6,437 | ₩6,659 | -9.25% | 3.4천 |
|---|
| 2025.11.18 | ₩7,152 | ₩7,443 | ₩6,840 | ₩7,083 | -0.98% | 1.6천 |
|---|
| 2025.11.17 | ₩6,840 | ₩7,497 | ₩6,652 | ₩7,484 | +9.41% | 6.3천 |
|---|
| 2025.11.14 | ₩7,041 | ₩7,443 | ₩6,773 | ₩7,001 | -0.57% | 4.8천 |
|---|
| 2025.11.13 | ₩7,638 | ₩7,638 | ₩7,175 | ₩7,470 | -2.19% | 3천 |
|---|
| 2025.11.12 | ₩7,671 | ₩8,261 | ₩7,242 | ₩7,846 | +2.27% | 1.5만 |
|---|
| 2025.11.11 | ₩7,447 | ₩7,644 | ₩6,927 | ₩7,497 | +0.67% | 2.6천 |
|---|
| 2025.11.10 | ₩7,376 | ₩7,671 | ₩6,773 | ₩7,618 | +3.27% | 1.9만 |
|---|
| 2025.11.07 | ₩7,028 | ₩7,392 | ₩6,800 | ₩6,826 | -2.86% | 3.4천 |
|---|
| 2025.11.06 | ₩6,478 | ₩7,497 | ₩6,437 | ₩6,853 | +5.80% | 5.4천 |
|---|
| 2025.11.05 | ₩6,531 | ₩6,940 | ₩6,531 | ₩6,572 | +0.62% | 2.6천 |
|---|
| 2025.11.04 | ₩6,961 | ₩6,961 | ₩6,594 | ₩6,594 | -5.26% | 2.9천 |
|---|
| 2025.11.03 | ₩7,095 | ₩7,095 | ₩6,719 | ₩7,054 | -0.57% | 5천 |
|---|
| 2025.10.31 | ₩6,789 | ₩7,242 | ₩6,789 | ₩7,108 | +4.70% | 2.6천 |
|---|
| 2025.10.30 | ₩7,001 | ₩7,644 | ₩6,974 | ₩7,121 | +1.72% | 1.2만 |
|---|
| 2025.10.29 | ₩7,376 | ₩7,457 | ₩6,719 | ₩7,001 | -5.09% | 1.3만 |
|---|
| 2025.10.28 | ₩7,797 | ₩7,805 | ₩7,376 | ₩7,376 | -5.40% | 6.3천 |
|---|
| 2025.10.27 | ₩7,725 | ₩7,980 | ₩7,716 | ₩7,765 | +0.52% | 2.3천 |
|---|
| 2025.10.24 | ₩7,982 | ₩8,095 | ₩7,457 | ₩7,913 | -0.87% | 6.2천 |
|---|
| 2025.10.23 | ₩7,644 | ₩8,041 | ₩7,482 | ₩7,765 | +1.58% | 2.8천 |
|---|
| 2025.10.22 | ₩8,054 | ₩8,054 | ₩7,478 | ₩7,478 | -7.14% | 2.3천 |
|---|
| 2025.10.21 | ₩7,835 | ₩8,172 | ₩7,712 | ₩7,754 | -1.03% | 3.3천 |
|---|
| 2025.10.20 | ₩7,712 | ₩8,357 | ₩7,618 | ₩7,618 | -1.22% | 1.7천 |
|---|
| 2025.10.17 | ₩8,276 | ₩8,276 | ₩7,510 | ₩7,618 | -7.96% | 9.2천 |
|---|
| 2025.10.16 | ₩7,779 | ₩8,033 | ₩7,510 | ₩8,007 | +2.93% | 7.9천 |
|---|
| 2025.10.15 | ₩8,248 | ₩8,248 | ₩7,423 | ₩7,764 | -5.87% | 5.4천 |
|---|
| 2025.10.14 | ₩8,000 | ₩8,000 | ₩7,510 | ₩7,577 | -5.28% | 9.3천 |
|---|
| 2025.10.13 | ₩7,721 | ₩8,221 | ₩7,721 | ₩8,181 | +5.96% | 7.9천 |
|---|
| 2025.10.10 | ₩8,563 | ₩8,717 | ₩7,611 | ₩7,832 | -8.54% | 1.1만 |
|---|
