시장 데이터를 불러오는 중
BRC Group Holdings, Inc. - Depositary Shares, each representing a 1/1000th fractional interest in a share of Series A Cumulative Perpetual Preferred Stock · RILYP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,114 | ₩12,569 | ₩12,114 | ₩12,435 | +2.65% | 6.2천 |
| 2026.10.08 | ₩12,502 | ₩12,536 | ₩12,275 | ₩12,302 | -1.60% | 7.4천 |
| 2026.10.07 | ₩12,369 | ₩12,653 | ₩12,369 | ₩12,369 | 0.00% | 3천 |
| 2026.10.06 | ₩13,625 | ₩13,625 | ₩12,034 | ₩12,369 | -9.22% | 2.3만 |
| 2026.10.05 | ₩13,639 | ₩13,639 | ₩13,331 | ₩13,625 | -0.10% | 600 |
| 2026.10.02 | ₩13,625 | ₩13,639 | ₩13,238 | ₩13,405 | -1.62% | 1.1만 |
| 2026.10.01 | ₩13,612 | ₩14,053 | ₩13,425 | ₩13,625 | +0.10% | 1만 |
| 2026.09.30 | ₩13,157 | ₩13,920 | ₩13,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,425 |
| +2.03% |
| 1.8만 |
| 2026.09.29 | ₩14,602 | ₩14,709 | ₩13,318 | ₩13,318 | -8.79% | 3.6만 |
|---|
| 2026.09.28 | ₩15,504 | ₩15,567 | ₩14,040 | ₩14,549 | -6.16% | 1.5만 |
|---|
| 2026.09.25 | ₩15,725 | ₩15,885 | ₩14,976 | ₩15,270 | -2.89% | 1.2만 |
|---|
| 2026.09.24 | ₩16,714 | ₩16,714 | ₩15,885 | ₩15,965 | -4.48% | 4.5천 |
|---|
| 2026.09.23 | ₩16,060 | ₩16,246 | ₩16,059 | ₩16,213 | +0.95% | 5.7천 |
|---|
| 2026.09.22 | ₩16,046 | ₩16,313 | ₩16,046 | ₩16,313 | +1.67% | 3천 |
|---|
| 2026.09.21 | ₩16,313 | ₩16,447 | ₩15,711 | ₩16,286 | -0.16% | 1.5만 |
|---|
| 2026.09.18 | ₩16,313 | ₩16,540 | ₩15,845 | ₩16,449 | +0.84% | 1.4만 |
|---|
| 2026.09.17 | ₩16,353 | ₩16,900 | ₩16,286 | ₩16,353 | 0.00% | 6.4천 |
|---|
| 2026.09.16 | ₩16,728 | ₩16,900 | ₩16,179 | ₩16,179 | -3.28% | 1.5만 |
|---|
| 2026.09.15 | ₩16,728 | ₩16,728 | ₩16,581 | ₩16,581 | -0.88% | 600 |
|---|
| 2026.09.14 | ₩16,768 | ₩16,811 | ₩16,400 | ₩16,581 | -1.12% | 5.1천 |
|---|
| 2026.09.11 | ₩16,901 | ₩16,901 | ₩16,901 | ₩16,901 | 0.00% | 400 |
|---|
| 2026.09.10 | ₩16,621 | ₩16,768 | ₩16,447 | ₩16,748 | +0.76% | 8.3천 |
|---|
| 2026.09.09 | ₩16,942 | ₩17,079 | ₩16,794 | ₩16,901 | -0.24% | 3.7천 |
|---|
| 2026.09.08 | ₩17,222 | ₩17,222 | ₩16,955 | ₩17,075 | -0.85% | 4.1천 |
|---|
| 2026.09.04 | ₩17,149 | ₩17,383 | ₩16,915 | ₩17,022 | -0.74% | 1.8만 |
|---|
| 2026.09.03 | ₩17,115 | ₩17,369 | ₩16,915 | ₩17,332 | +1.27% | 3.7천 |
|---|
| 2026.09.02 | ₩17,115 | ₩17,383 | ₩16,821 | ₩17,220 | +0.61% | 6.5천 |
|---|
| 2026.09.01 | ₩16,931 | ₩17,316 | ₩16,781 | ₩17,222 | +1.72% | 1.1만 |
|---|
| 2026.08.31 | ₩17,383 | ₩17,383 | ₩16,714 | ₩17,042 | -1.96% | 8천 |
|---|
| 2026.08.28 | ₩17,918 | ₩17,918 | ₩17,182 | ₩17,383 | -2.99% | 7.8천 |
|---|
| 2026.08.27 | ₩17,410 | ₩17,784 | ₩16,848 | ₩17,784 | +2.15% | 5.8천 |
|---|
| 2026.08.26 | ₩17,410 | ₩17,784 | ₩17,182 | ₩17,383 | -0.15% | 4.1천 |
|---|
| 2026.08.25 | ₩17,517 | ₩17,784 | ₩17,222 | ₩17,517 | 0.00% | 2.8천 |
|---|
| 2026.08.24 | ₩16,888 | ₩17,383 | ₩16,875 | ₩17,383 | +2.93% | 5.3천 |
|---|
| 2026.08.21 | ₩16,781 | ₩17,312 | ₩16,734 | ₩17,115 | +1.99% | 8.4천 |
|---|
| 2026.08.20 | ₩17,436 | ₩17,436 | ₩16,928 | ₩17,115 | -1.84% | 1.6만 |
|---|
| 2026.08.19 | ₩17,377 | ₩17,377 | ₩16,614 | ₩16,915 | -2.66% | 2.7만 |
|---|
| 2026.08.18 | ₩17,517 | ₩17,517 | ₩16,647 | ₩17,049 | -2.67% | 1.2만 |
|---|
| 2026.08.17 | ₩17,784 | ₩18,038 | ₩17,517 | ₩17,583 | -1.13% | 8.7천 |
|---|
| 2026.08.14 | ₩18,051 | ₩18,198 | ₩17,985 | ₩17,985 | -0.37% | 1.8천 |
|---|
| 2026.08.13 | ₩18,346 | ₩18,519 | ₩18,132 | ₩18,225 | -0.66% | 4천 |
|---|
| 2026.08.12 | ₩18,198 | ₩18,265 | ₩18,086 | ₩18,252 | +0.29% | 6.7천 |
|---|
| 2026.08.11 | ₩18,051 | ₩18,198 | ₩17,918 | ₩18,172 | +0.67% | 9.1천 |
|---|
| 2026.08.10 | ₩17,650 | ₩17,931 | ₩17,650 | ₩17,724 | +0.42% | 1.8만 |
|---|
| 2026.08.07 | ₩17,590 | ₩18,134 | ₩17,517 | ₩18,118 | +3.00% | 3.9천 |
|---|
| 2026.08.06 | ₩17,196 | ₩18,225 | ₩17,196 | ₩17,871 | +3.93% | 7천 |
|---|
| 2026.08.05 | ₩17,784 | ₩18,172 | ₩17,784 | ₩18,172 | +2.18% | 2.6천 |
|---|
| 2026.08.04 | ₩17,918 | ₩18,252 | ₩17,570 | ₩18,252 | +1.87% | 7.4천 |
|---|
| 2026.08.03 | ₩17,182 | ₩17,864 | ₩17,182 | ₩17,851 | +3.89% | 1.1만 |
|---|
| 2026.07.31 | ₩16,821 | ₩17,271 | ₩16,781 | ₩17,271 | +2.67% | 6.7천 |
|---|
| 2026.07.30 | ₩16,059 | ₩17,316 | ₩16,059 | ₩16,777 | +4.47% | 1.1만 |
|---|
| 2026.07.29 | ₩16,474 | ₩16,848 | ₩16,313 | ₩16,313 | -0.97% | 3.8천 |
|---|
| 2026.07.28 | ₩17,530 | ₩17,784 | ₩16,554 | ₩16,642 | -5.06% | 2.8만 |
|---|
| 2026.07.27 | ₩17,918 | ₩17,918 | ₩17,316 | ₩17,410 | -2.84% | 1.2만 |
|---|
| 2026.07.24 | ₩18,132 | ₩18,132 | ₩17,918 | ₩17,944 | -1.03% | 2.6천 |
|---|
| 2026.07.23 | ₩18,071 | ₩18,198 | ₩17,918 | ₩17,918 | -0.85% | 3.5천 |
|---|
| 2026.07.22 | ₩18,493 | ₩18,493 | ₩18,192 | ₩18,198 | -1.59% | 6천 |
|---|
| 2026.07.21 | ₩18,386 | ₩18,693 | ₩18,185 | ₩18,319 | -0.36% | 8.3천 |
|---|
| 2026.07.20 | ₩18,406 | ₩18,406 | ₩18,406 | ₩18,406 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩18,613 | ₩18,645 | ₩18,051 | ₩18,406 | -1.11% | 2.3만 |
|---|
| 2026.07.16 | ₩18,867 | ₩18,867 | ₩18,499 | ₩18,499 | -1.95% | 1.1만 |
|---|
| 2026.07.15 | ₩18,653 | ₩18,926 | ₩18,653 | ₩18,814 | +0.86% | 4.7천 |
|---|
| 2026.07.14 | ₩18,760 | ₩18,767 | ₩18,760 | ₩18,767 | +0.04% | 900 |
|---|
| 2026.07.13 | ₩18,600 | ₩19,041 | ₩18,586 | ₩18,707 | +0.58% | 1.7만 |
|---|
| 2026.07.10 | ₩18,653 | ₩18,981 | ₩18,653 | ₩18,981 | +1.76% | 2.2천 |
|---|
| 2026.07.09 | ₩18,600 | ₩19,175 | ₩18,586 | ₩18,586 | -0.07% | 1.6만 |
|---|
| 2026.07.08 | ₩19,082 | ₩19,082 | ₩18,479 | ₩18,867 | -1.13% | 2만 |
|---|
| 2026.07.07 | ₩19,094 | ₩19,094 | ₩18,854 | ₩18,867 | -1.19% | 5.9천 |
|---|
| 2026.07.06 | ₩18,987 | ₩19,228 | ₩18,807 | ₩19,228 | +1.27% | 5.3천 |
|---|
| 2026.07.02 | ₩18,038 | ₩19,001 | ₩18,038 | ₩18,907 | +4.82% | 2.3만 |
|---|
| 2026.07.01 | ₩18,453 | ₩19,389 | ₩18,051 | ₩18,185 | -1.45% | 6.6만 |
|---|
| 2026.06.30 | ₩18,412 | ₩19,068 | ₩18,412 | ₩18,867 | +2.47% | 1.1만 |
|---|
| 2026.06.29 | ₩18,372 | ₩18,987 | ₩18,212 | ₩18,921 | +2.98% | 2.6만 |
|---|
| 2026.06.26 | ₩18,867 | ₩19,054 | ₩18,078 | ₩18,359 | -2.69% | 3.2만 |
|---|
| 2026.06.25 | ₩20,672 | ₩20,806 | ₩18,319 | ₩19,228 | -6.99% | 6.2만 |
|---|
| 2026.06.24 | ₩21,448 | ₩21,561 | ₩20,659 | ₩20,806 | -2.99% | 1.9만 |
|---|
| 2026.06.23 | ₩21,448 | ₩21,528 | ₩21,408 | ₩21,528 | +0.37% | 2.5천 |
|---|
| 2026.06.22 | ₩21,495 | ₩21,769 | ₩21,468 | ₩21,622 | +0.59% | 1.2만 |
|---|
| 2026.06.18 | ₩22,063 | ₩22,063 | ₩21,528 | ₩21,996 | -0.30% | 5.3천 |
|---|
| 2026.06.17 | ₩21,675 | ₩22,217 | ₩21,421 | ₩21,501 | -0.80% | 1.5만 |
|---|
| 2026.06.16 | ₩22,215 | ₩22,477 | ₩21,785 | ₩21,983 | -1.05% | 1.3만 |
|---|
| 2026.06.15 | ₩21,528 | ₩22,317 | ₩21,474 | ₩22,063 | +2.48% | 9.2천 |
|---|
| 2026.06.12 | ₩21,488 | ₩22,512 | ₩20,899 | ₩21,595 | +0.50% | 2.3만 |
|---|
| 2026.06.11 | ₩22,076 | ₩22,076 | ₩21,261 | ₩21,528 | -2.48% | 1만 |
|---|
| 2026.06.10 | ₩22,531 | ₩22,531 | ₩22,210 | ₩22,321 | -0.93% | 6천 |
|---|
| 2026.06.09 | ₩22,497 | ₩22,571 | ₩22,197 | ₩22,491 | -0.03% | 9.3천 |
|---|
| 2026.06.08 | ₩22,651 | ₩22,651 | ₩22,223 | ₩22,384 | -1.18% | 1.2만 |
|---|
| 2026.06.05 | ₩22,959 | ₩23,052 | ₩22,410 | ₩22,651 | -1.34% | 1.5만 |
|---|
| 2026.06.04 | ₩22,798 | ₩23,427 | ₩22,250 | ₩23,173 | +1.64% | 1.9만 |
|---|
| 2026.06.03 | ₩22,731 | ₩23,039 | ₩22,731 | ₩22,745 | +0.06% | 6.3천 |
|---|
| 2026.06.02 | ₩21,969 | ₩23,226 | ₩21,956 | ₩22,731 | +3.47% | 1.1만 |
|---|
| 2026.06.01 | ₩21,957 | ₩22,718 | ₩21,942 | ₩22,491 | +2.43% | 9.3천 |
|---|
| 2026.05.29 | ₩22,063 | ₩22,624 | ₩22,063 | ₩22,317 | +1.15% | 8.9천 |
|---|
| 2026.05.28 | ₩22,476 | ₩22,638 | ₩21,635 | ₩22,464 | -0.05% | 1.1만 |
|---|
| 2026.05.27 | ₩22,562 | ₩22,705 | ₩22,370 | ₩22,624 | +0.28% | 3.6천 |
|---|
| 2026.05.26 | ₩22,731 | ₩22,972 | ₩22,531 | ₩22,544 | -0.82% | 1.3만 |
|---|
| 2026.05.22 | ₩22,905 | ₩23,233 | ₩22,691 | ₩22,731 | -0.76% | 9.8천 |
|---|
| 2026.05.21 | ₩22,210 | ₩22,999 | ₩22,210 | ₩22,878 | +3.01% | 1.3만 |
|---|
| 2026.05.20 | ₩22,531 | ₩23,360 | ₩21,421 | ₩22,437 | -0.42% | 2.7만 |
|---|
| 2026.05.19 | ₩21,267 | ₩22,397 | ₩21,267 | ₩21,862 | +2.80% | 2.9만 |
|---|
| 2026.05.18 | ₩20,151 | ₩21,929 | ₩20,151 | ₩21,822 | +8.29% | 2.5만 |
|---|
| 2026.05.15 | ₩20,429 | ₩20,752 | ₩20,057 | ₩20,592 | +0.80% | 1.7만 |
|---|
| 2026.05.14 | ₩19,816 | ₩20,619 | ₩19,683 | ₩20,512 | +3.51% | 2.8만 |
|---|
| 2026.05.13 | ₩19,215 | ₩20,044 | ₩19,215 | ₩19,656 | +2.30% | 1.4만 |
|---|
| 2026.05.12 | ₩19,656 | ₩20,070 | ₩19,148 | ₩19,148 | -2.59% | 2.6만 |
|---|
| 2026.05.11 | ₩19,522 | ₩20,177 | ₩19,054 | ₩19,790 | +1.37% | 2.9만 |
|---|
| 2026.05.08 | ₩19,656 | ₩20,057 | ₩19,442 | ₩19,629 | -0.14% | 2.8만 |
|---|
| 2026.05.07 | ₩19,522 | ₩19,790 | ₩19,348 | ₩19,616 | +0.48% | 1.6만 |
|---|
| 2026.05.06 | ₩19,549 | ₩20,980 | ₩19,402 | ₩19,816 | +1.37% | 3.1만 |
|---|
| 2026.05.05 | ₩18,867 | ₩20,391 | ₩18,773 | ₩19,255 | +2.06% | 4.8만 |
|---|
| 2026.05.04 | ₩18,506 | ₩18,800 | ₩18,038 | ₩18,720 | +1.16% | 2.1만 |
|---|
| 2026.05.01 | ₩18,366 | ₩19,429 | ₩17,918 | ₩18,051 | -1.71% | 3.7만 |
|---|
| 2026.04.30 | ₩16,594 | ₩18,519 | ₩16,113 | ₩17,717 | +6.77% | 3.5만 |
|---|
| 2026.04.29 | ₩15,484 | ₩17,129 | ₩15,484 | ₩16,046 | +3.63% | 1.4만 |
|---|
| 2026.04.28 | ₩15,310 | ₩15,390 | ₩14,856 | ₩15,043 | -1.75% | 1.4만 |
|---|
| 2026.04.27 | ₩15,123 | ₩15,544 | ₩15,123 | ₩15,217 | +0.62% | 5.2천 |
|---|
| 2026.04.24 | ₩15,110 | ₩16,405 | ₩14,829 | ₩15,043 | -0.44% | 1.7만 |
|---|
| 2026.04.23 | ₩15,003 | ₩15,738 | ₩14,722 | ₩15,136 | +0.89% | 9.8천 |
|---|
| 2026.04.22 | ₩15,591 | ₩15,713 | ₩15,337 | ₩15,431 | -1.03% | 2.4천 |
|---|
| 2026.04.21 | ₩15,685 | ₩16,046 | ₩15,611 | ₩15,645 | -0.26% | 7.3천 |
|---|
| 2026.04.20 | ₩14,722 | ₩15,810 | ₩14,722 | ₩15,711 | +6.72% | 4.2천 |
|---|
| 2026.04.17 | ₩16,179 | ₩16,179 | ₩15,511 | ₩15,511 | -4.13% | 2.4천 |
|---|
| 2026.04.16 | ₩16,099 | ₩16,233 | ₩15,778 | ₩15,792 | -1.91% | 1.4만 |
|---|
| 2026.04.15 | ₩16,647 | ₩17,115 | ₩16,113 | ₩16,113 | -3.21% | 1.3만 |
|---|
| 2026.04.14 | ₩16,083 | ₩16,714 | ₩15,845 | ₩16,607 | +3.26% | 2.4만 |
|---|
| 2026.04.13 | ₩16,046 | ₩16,835 | ₩15,885 | ₩16,126 | +0.50% | 2.4만 |
|---|
| 2026.04.10 | ₩16,260 | ₩16,807 | ₩15,832 | ₩15,832 | -2.63% | 9.6천 |
|---|
| 2026.04.09 | ₩15,645 | ₩16,688 | ₩15,645 | ₩16,286 | +4.10% | 8.1천 |
|---|
| 2026.04.08 | ₩14,722 | ₩16,286 | ₩14,722 | ₩15,925 | +8.17% | 1.9만 |
|---|
| 2026.04.07 | ₩14,775 | ₩15,377 | ₩14,775 | ₩15,003 | +1.54% | 1.5만 |
|---|
| 2026.04.06 | ₩14,441 | ₩15,578 | ₩14,441 | ₩15,230 | +5.46% | 2.4만 |
|---|
| 2026.04.02 | ₩15,805 | ₩15,805 | ₩15,058 | ₩15,243 | -3.55% | 3.7천 |
|---|
| 2026.04.01 | ₩16,714 | ₩17,035 | ₩14,735 | ₩15,350 | -8.16% | 3.6만 |
|---|
| 2026.03.31 | ₩15,277 | ₩15,885 | ₩14,361 | ₩15,457 | +1.18% | 3.8만 |
|---|
| 2026.03.30 | ₩16,046 | ₩16,046 | ₩14,642 | ₩15,230 | -5.08% | 1.9만 |
|---|
| 2026.03.27 | ₩15,377 | ₩15,551 | ₩14,535 | ₩15,364 | -0.09% | 1.5만 |
|---|
| 2026.03.26 | ₩15,163 | ₩16,113 | ₩15,163 | ₩15,645 | +3.17% | 2.9만 |
|---|
| 2026.03.25 | ₩14,307 | ₩15,965 | ₩14,000 | ₩15,310 | +7.01% | 4.2만 |
|---|
| 2026.03.24 | ₩13,599 | ₩14,642 | ₩13,599 | ₩14,321 | +5.31% | 1만 |
|---|
| 2026.03.23 | ₩13,973 | ₩14,281 | ₩13,104 | ₩13,746 | -1.63% | 2.4만 |
|---|
| 2026.03.20 | ₩13,371 | ₩13,906 | ₩13,347 | ₩13,679 | +2.30% | 1.1만 |
|---|
| 2026.03.19 | ₩12,970 | ₩13,572 | ₩12,823 | ₩13,358 | +2.99% | 2.6만 |
|---|
| 2026.03.18 | ₩12,964 | ₩13,398 | ₩12,730 | ₩12,970 | +0.05% | 1.7만 |
|---|
| 2026.03.17 | ₩13,037 | ₩13,746 | ₩12,810 | ₩12,810 | -1.74% | 2만 |
|---|
| 2026.03.16 | ₩12,716 | ₩13,305 | ₩12,034 | ₩12,128 | -4.63% | 1.7만 |
|---|
| 2026.03.13 | ₩12,903 | ₩13,465 | ₩11,392 | ₩12,114 | -6.11% | 7.9만 |
|---|
| 2026.03.12 | ₩14,535 | ₩14,602 | ₩11,098 | ₩12,663 | -12.88% | 6.3만 |
|---|
| 2026.03.11 | ₩14,628 | ₩15,341 | ₩14,454 | ₩14,454 | -1.19% | 6.9천 |
|---|
| 2026.03.10 | ₩14,575 | ₩14,709 | ₩13,679 | ₩14,441 | -0.92% | 2만 |
|---|
| 2026.03.09 | ₩13,585 | ₩14,321 | ₩13,572 | ₩13,826 | +1.77% | 8천 |
|---|
| 2026.03.06 | ₩14,575 | ₩14,896 | ₩13,639 | ₩13,652 | -6.33% | 3.2만 |
|---|
| 2026.03.05 | ₩13,572 | ₩14,454 | ₩13,135 | ₩13,585 | +0.10% | 2.4만 |
|---|
| 2026.03.04 | ₩12,791 | ₩14,120 | ₩12,315 | ₩13,305 | +4.01% | 2.5만 |
|---|
| 2026.03.03 | ₩12,743 | ₩12,783 | ₩12,168 | ₩12,168 | -4.51% | 1.6만 |
|---|
| 2026.03.02 | ₩12,903 | ₩13,251 | ₩12,034 | ₩12,970 | +0.52% | 1.2만 |
|---|
| 2026.02.27 | ₩13,111 | ₩13,111 | ₩12,676 | ₩12,783 | -2.50% | 5.9천 |
|---|
| 2026.02.26 | ₩12,897 | ₩13,331 | ₩12,897 | ₩13,131 | +1.81% | 1.9천 |
|---|
| 2026.02.25 | ₩13,345 | ₩13,759 | ₩12,960 | ₩13,291 | -0.40% | 9.8천 |
|---|
| 2026.02.24 | ₩13,077 | ₩13,425 | ₩13,037 | ₩13,238 | +1.23% | 3.4천 |
|---|
| 2026.02.23 | ₩13,358 | ₩13,398 | ₩12,957 | ₩13,358 | 0.00% | 1.1만 |
|---|
| 2026.02.20 | ₩13,358 | ₩13,444 | ₩13,358 | ₩13,358 | 0.00% | 1.7만 |
|---|
| 2026.02.19 | ₩13,572 | ₩13,659 | ₩13,358 | ₩13,438 | -0.99% | 6.5천 |
|---|
| 2026.02.18 | ₩13,773 | ₩14,053 | ₩13,532 | ₩13,719 | -0.39% | 6.9천 |
|---|
| 2026.02.17 | ₩13,639 | ₩13,639 | ₩13,358 | ₩13,465 | -1.27% | 8.4천 |
|---|
| 2026.02.13 | ₩13,425 | ₩14,160 | ₩13,425 | ₩13,585 | +1.20% | 8.9만 |
|---|
| 2026.02.12 | ₩13,773 | ₩13,773 | ₩13,398 | ₩13,425 | -2.52% | 4.9천 |
|---|
| 2026.02.11 | ₩13,572 | ₩13,893 | ₩13,559 | ₩13,666 | +0.69% | 3.8천 |
|---|
| 2026.02.10 | ₩13,773 | ₩14,321 | ₩13,572 | ₩13,639 | -0.97% | 6.2천 |
|---|
| 2026.02.09 | ₩13,238 | ₩13,906 | ₩13,238 | ₩13,906 | +5.05% | 3.9천 |
|---|
| 2026.02.06 | ₩11,780 | ₩13,438 | ₩11,780 | ₩13,238 | +12.37% | 10.9만 |
|---|
| 2026.02.05 | ₩13,498 | ₩13,498 | ₩11,219 | ₩11,245 | -16.69% | 2만 |
|---|
| 2026.02.04 | ₩14,040 | ₩14,040 | ₩12,770 | ₩12,770 | -9.05% | 1.3만 |
|---|
| 2026.02.03 | ₩14,434 | ₩14,434 | ₩13,184 | ₩13,425 | -6.99% | 1.8만 |
|---|
| 2026.02.02 | ₩13,625 | ₩13,625 | ₩12,957 | ₩13,167 | -3.37% | 5.2천 |
|---|
| 2026.01.30 | ₩14,011 | ₩14,011 | ₩12,703 | ₩13,224 | -5.61% | 1.8만 |
|---|
| 2026.01.29 | ₩14,521 | ₩14,922 | ₩13,184 | ₩13,184 | -9.21% | 4.8만 |
|---|
| 2026.01.28 | ₩14,124 | ₩14,294 | ₩13,799 | ₩14,000 | -0.88% | 9.3천 |
|---|
| 2026.01.27 | ₩13,973 | ₩14,374 | ₩13,886 | ₩14,027 | +0.38% | 1.5만 |
|---|
| 2026.01.26 | ₩14,789 | ₩14,856 | ₩13,960 | ₩14,348 | -2.98% | 2.5만 |
|---|
| 2026.01.23 | ₩15,163 | ₩15,163 | ₩14,441 | ₩14,856 | -2.03% | 1.4만 |
|---|
| 2026.01.22 | ₩14,902 | ₩15,377 | ₩14,775 | ₩14,909 | +0.04% | 5.2천 |
|---|
| 2026.01.21 | ₩13,920 | ₩15,912 | ₩13,920 | ₩14,775 | +6.15% | 4.6만 |
|---|
| 2026.01.20 | ₩13,839 | ₩16,300 | ₩13,839 | ₩14,134 | +2.13% | 7.4만 |
|---|
| 2026.01.16 | ₩18,466 | ₩18,466 | ₩14,842 | ₩15,524 | -15.93% | 4.4만 |
|---|
| 2026.01.15 | ₩16,019 | ₩19,389 | ₩15,377 | ₩18,720 | +16.86% | 14.2만 |
|---|
| 2026.01.14 | ₩12,034 | ₩13,331 | ₩11,774 | ₩13,331 | +10.78% | 3.4만 |
|---|
| 2026.01.13 | ₩11,433 | ₩12,021 | ₩10,697 | ₩12,021 | +5.15% | 4.7만 |
|---|
| 2026.01.12 | ₩9,627 | ₩11,820 | ₩9,627 | ₩11,366 | +18.06% | 7.7만 |
|---|
| 2026.01.09 | ₩9,427 | ₩10,242 | ₩9,106 | ₩9,547 | +1.28% | 5.6만 |
|---|
| 2026.01.08 | ₩8,009 | ₩9,641 | ₩7,902 | ₩9,373 | +17.03% | 6.6만 |
|---|
| 2026.01.07 | ₩7,394 | ₩8,090 | ₩7,394 | ₩7,675 | +3.80% | 3.4만 |
|---|
| 2026.01.06 | ₩7,033 | ₩7,568 | ₩6,686 | ₩7,541 | +7.22% | 3만 |
|---|
| 2026.01.05 | ₩6,846 | ₩6,977 | ₩6,579 | ₩6,579 | -3.91% | 9.9천 |
|---|
| 2026.01.02 | ₩6,325 | ₩6,833 | ₩6,298 | ₩6,819 | +7.82% | 8.9천 |
|---|
| 2025.12.31 | ₩6,164 | ₩6,325 | ₩6,004 | ₩6,307 | +2.32% | 3만 |
|---|
| 2025.12.30 | ₩6,350 | ₩6,350 | ₩6,091 | ₩6,218 | -2.08% | 2.3만 |
|---|
| 2025.12.29 | ₩6,577 | ₩6,632 | ₩6,191 | ₩6,191 | -5.88% | 1.8만 |
|---|
| 2025.12.26 | ₩6,779 | ₩7,033 | ₩6,599 | ₩6,659 | -1.78% | 1.1만 |
|---|
| 2025.12.24 | ₩6,953 | ₩7,180 | ₩6,806 | ₩7,044 | +1.31% | 7.7천 |
|---|
| 2025.12.23 | ₩7,126 | ₩7,341 | ₩6,980 | ₩7,154 | +0.39% | 5.2천 |
|---|
| 2025.12.22 | ₩7,241 | ₩7,341 | ₩7,007 | ₩7,341 | +1.39% | 1.4만 |
|---|
| 2025.12.19 | ₩6,512 | ₩7,234 | ₩6,458 | ₩7,100 | +9.03% | 2.7만 |
|---|
| 2025.12.18 | ₩6,579 | ₩6,966 | ₩6,485 | ₩6,512 | -1.02% | 9.6천 |
|---|
| 2025.12.17 | ₩7,461 | ₩7,796 | ₩6,512 | ₩6,512 | -12.72% | 5.6만 |
|---|
| 2025.12.16 | ₩7,261 | ₩8,023 | ₩6,244 | ₩7,488 | +3.13% | 34.8만 |
|---|
| 2025.12.15 | ₩4,867 | ₩4,918 | ₩4,346 | ₩4,399 | -9.62% | 2.2만 |
|---|
| 2025.12.12 | ₩4,667 | ₩4,921 | ₩4,455 | ₩4,921 | +5.44% | 3.9만 |
|---|
| 2025.12.11 | ₩4,945 | ₩4,945 | ₩4,493 | ₩4,600 | -6.98% | 3.2만 |
|---|
| 2025.12.10 | ₩5,095 | ₩5,148 | ₩4,580 | ₩4,680 | -8.14% | 1.7만 |
|---|
| 2025.12.09 | ₩4,988 | ₩5,308 | ₩4,988 | ₩5,068 | +1.61% | 1.7만 |
|---|
| 2025.12.08 | ₩5,282 | ₩5,295 | ₩5,014 | ₩5,255 | -0.51% | 8.5천 |
|---|
| 2025.12.05 | ₩5,482 | ₩5,482 | ₩5,215 | ₩5,215 | -4.88% | 3.7천 |
|---|
| 2025.12.04 | ₩5,255 | ₩5,369 | ₩5,255 | ₩5,282 | +0.51% | 1.1만 |
|---|
| 2025.12.03 | ₩5,616 | ₩5,616 | ₩5,001 | ₩5,282 | -5.95% | 1.3만 |
|---|
| 2025.12.02 | ₩5,759 | ₩5,962 | ₩5,629 | ₩5,631 | -2.23% | 4.7천 |
|---|
| 2025.12.01 | ₩5,710 | ₩5,977 | ₩5,710 | ₩5,710 | 0.00% | 6.7천 |
|---|
| 2025.11.28 | ₩5,857 | ₩5,990 | ₩5,683 | ₩5,710 | -2.51% | 3.3천 |
|---|
| 2025.11.26 | ₩5,683 | ₩5,897 | ₩5,683 | ₩5,850 | +2.94% | 4.3천 |
|---|
| 2025.11.25 | ₩5,750 | ₩6,198 | ₩5,723 | ₩5,877 | +2.21% | 3.8천 |
|---|
| 2025.11.24 | ₩6,017 | ₩6,244 | ₩5,683 | ₩5,736 | -4.67% | 7.3천 |
|---|
| 2025.11.21 | ₩6,271 | ₩6,271 | ₩5,883 | ₩6,184 | -1.39% | 5.4천 |
|---|
| 2025.11.20 | ₩6,151 | ₩6,579 | ₩5,930 | ₩6,172 | +0.35% | 7.7천 |
|---|
| 2025.11.19 | ₩7,207 | ₩7,207 | ₩5,950 | ₩5,964 | -17.25% | 2.1만 |
|---|
| 2025.11.18 | ₩7,207 | ₩7,207 | ₩6,699 | ₩6,699 | -7.05% | 5.9천 |
|---|
| 2025.11.17 | ₩6,913 | ₩7,222 | ₩6,779 | ₩6,819 | -1.35% | 4.5천 |
|---|
| 2025.11.14 | ₩7,373 | ₩7,373 | ₩6,753 | ₩6,913 | -6.24% | 6.7천 |
|---|
| 2025.11.13 | ₩7,674 | ₩7,674 | ₩6,406 | ₩7,274 | -5.21% | 1만 |
|---|
| 2025.11.12 | ₩7,755 | ₩7,755 | ₩7,087 | ₩7,180 | -7.41% | 9.8천 |
|---|
| 2025.11.11 | ₩7,635 | ₩7,742 | ₩7,114 | ₩7,235 | -5.24% | 3.5천 |
|---|
| 2025.11.10 | ₩7,341 | ₩7,689 | ₩6,993 | ₩7,501 | +2.19% | 5.7천 |
|---|
| 2025.11.07 | ₩7,301 | ₩7,488 | ₩6,913 | ₩7,127 | -2.38% | 6.6천 |
|---|
| 2025.11.06 | ₩6,525 | ₩7,421 | ₩6,525 | ₩6,699 | +2.66% | 1.8만 |
|---|
| 2025.11.05 | ₩6,499 | ₩6,913 | ₩6,497 | ₩6,913 | +6.38% | 2.8천 |
|---|
| 2025.11.04 | ₩6,699 | ₩6,699 | ₩6,378 | ₩6,378 | -4.79% | 4.5천 |
|---|
| 2025.11.03 | ₩6,766 | ₩6,900 | ₩6,766 | ₩6,898 | +1.96% | 1.4천 |
|---|
| 2025.10.31 | ₩6,873 | ₩7,164 | ₩6,739 | ₩6,753 | -1.75% | 2.2천 |
|---|
| 2025.10.30 | ₩6,993 | ₩7,234 | ₩6,739 | ₩7,194 | +2.87% | 1.3만 |
|---|
| 2025.10.29 | ₩7,408 | ₩7,421 | ₩6,779 | ₩6,819 | -7.94% | 1.2만 |
|---|
| 2025.10.28 | ₩7,755 | ₩7,755 | ₩7,287 | ₩7,398 | -4.60% | 4.3천 |
|---|
| 2025.10.27 | ₩7,734 | ₩7,734 | ₩7,455 | ₩7,702 | -0.41% | 5.3천 |
|---|
| 2025.10.24 | ₩7,876 | ₩7,969 | ₩7,564 | ₩7,796 | -1.02% | 1.1만 |
|---|
| 2025.10.23 | ₩7,845 | ₩7,845 | ₩7,408 | ₩7,695 | -1.91% | 3.7천 |
|---|
| 2025.10.22 | ₩7,541 | ₩7,927 | ₩7,274 | ₩7,448 | -1.24% | 1만 |
|---|
| 2025.10.21 | ₩7,822 | ₩7,822 | ₩7,822 | ₩7,822 | 0.00% | 900 |
|---|
| 2025.10.20 | ₩8,277 | ₩8,277 | ₩7,729 | ₩7,853 | -5.12% | 1.9천 |
|---|
| 2025.10.17 | ₩7,421 | ₩8,411 | ₩7,167 | ₩7,809 | +5.23% | 1.5만 |
|---|
| 2025.10.16 | ₩7,341 | ₩7,983 | ₩7,341 | ₩7,421 | +1.09% | 7.5천 |
|---|
| 2025.10.15 | ₩7,689 | ₩8,253 | ₩7,234 | ₩7,234 | -5.91% | 1만 |
|---|
| 2025.10.14 | ₩8,178 | ₩8,178 | ₩7,381 | ₩7,381 | -9.74% | 4.7천 |
|---|
| 2025.10.13 | ₩7,849 | ₩7,902 | ₩7,608 | ₩7,689 | -2.04% | 7.2천 |
|---|
| 2025.10.10 | ₩7,983 | ₩8,468 | ₩7,689 | ₩7,902 | -1.01% | 6.8천 |
|---|
