시장 데이터를 불러오는 중
전체 종목
BRC Group Holdings, Inc. - 6.00% Senior Notes Due 2028 과거 주가
BRC Group Holdings, Inc. - 6.00% Senior Notes Due 2028 · RILYT · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BRC Group Holdings, Inc. - 6.00% Senior Notes Due 2028 · RILYT · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,323 | ₩27,537 | ₩26,680 | ₩26,827 | -1.81% | 9.9만 |
| 2026.10.08 | ₩27,604 | ₩27,604 | ₩27,336 | ₩27,430 | -0.63% | 2.3만 |
| 2026.10.07 | ₩28,489 | ₩28,489 | ₩27,296 | ₩27,618 | -3.06% | 4.8만 |
| 2026.10.06 | ₩28,797 | ₩28,797 | ₩28,240 | ₩28,382 | -1.44% | 4만 |
| 2026.10.05 | ₩28,784 | ₩29,078 | ₩28,690 | ₩28,877 | +0.33% | 1.8만 |
| 2026.10.02 | ₩29,199 | ₩29,239 | ₩28,609 | ₩28,864 | -1.15% | 3.2만 |
| 2026.10.01 | ₩28,623 | ₩29,065 | ₩28,248 | ₩29,065 | +1.54% | 6.5만 |
| 2026.09.30 | ₩29,052 | ₩29,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,609 |
| -1.52% |
| 13.2만 |
| 2026.09.29 | ₩27,618 | ₩29,748 | ₩27,269 | ₩29,052 | +5.19% | 15만 |
|---|
| 2026.09.28 | ₩27,551 | ₩27,551 | ₩27,283 | ₩27,470 | -0.29% | 7.4천 |
|---|
| 2026.09.25 | ₩27,685 | ₩27,692 | ₩27,216 | ₩27,658 | -0.10% | 1.3만 |
|---|
| 2026.09.24 | ₩27,792 | ₩28,140 | ₩27,604 | ₩27,779 | -0.05% | 2.1만 |
|---|
| 2026.09.23 | ₩28,127 | ₩28,154 | ₩27,671 | ₩27,738 | -1.38% | 2.1만 |
|---|
| 2026.09.22 | ₩28,094 | ₩28,207 | ₩27,738 | ₩28,006 | -0.31% | 2.3만 |
|---|
| 2026.09.21 | ₩27,631 | ₩27,752 | ₩27,363 | ₩27,738 | +0.39% | 2.5만 |
|---|
| 2026.09.18 | ₩28,167 | ₩28,382 | ₩27,604 | ₩27,604 | -2.00% | 4.2만 |
|---|
| 2026.09.17 | ₩28,167 | ₩28,341 | ₩28,033 | ₩28,047 | -0.43% | 1.7만 |
|---|
| 2026.09.16 | ₩28,261 | ₩28,341 | ₩28,080 | ₩28,142 | -0.42% | 1.9만 |
|---|
| 2026.09.15 | ₩28,167 | ₩28,378 | ₩28,140 | ₩28,261 | +0.33% | 1.1만 |
|---|
| 2026.09.14 | ₩28,623 | ₩28,623 | ₩28,114 | ₩28,207 | -1.45% | 1.8만 |
|---|
| 2026.09.11 | ₩28,609 | ₩28,891 | ₩28,569 | ₩28,623 | +0.05% | 8.1천 |
|---|
| 2026.09.10 | ₩28,918 | ₩28,918 | ₩28,609 | ₩28,609 | -1.07% | 2.6만 |
|---|
| 2026.09.09 | ₩29,212 | ₩29,212 | ₩28,864 | ₩28,864 | -1.19% | 1.8만 |
|---|
| 2026.09.08 | ₩29,212 | ₩29,357 | ₩28,864 | ₩29,145 | -0.23% | 2만 |
|---|
| 2026.09.04 | ₩29,011 | ₩29,085 | ₩28,919 | ₩29,052 | +0.14% | 2.5천 |
|---|
| 2026.09.03 | ₩29,032 | ₩29,212 | ₩28,918 | ₩28,978 | -0.18% | 1.7만 |
|---|
| 2026.09.02 | ₩29,320 | ₩29,400 | ₩28,918 | ₩29,239 | -0.27% | 1.6만 |
|---|
| 2026.09.01 | ₩29,052 | ₩29,358 | ₩28,877 | ₩29,320 | +0.92% | 2.3만 |
|---|
| 2026.08.31 | ₩28,824 | ₩29,145 | ₩28,810 | ₩29,145 | +1.12% | 3만 |
|---|
| 2026.08.28 | ₩28,918 | ₩29,309 | ₩28,904 | ₩29,199 | +0.97% | 4.9천 |
|---|
| 2026.08.27 | ₩28,743 | ₩29,172 | ₩28,596 | ₩29,119 | +1.31% | 1.1만 |
|---|
| 2026.08.26 | ₩28,663 | ₩28,985 | ₩28,613 | ₩28,958 | +1.03% | 2.2만 |
|---|
| 2026.08.25 | ₩28,668 | ₩28,668 | ₩28,502 | ₩28,636 | -0.11% | 1.4만 |
|---|
| 2026.08.24 | ₩28,676 | ₩28,676 | ₩28,341 | ₩28,542 | -0.47% | 2.1만 |
|---|
| 2026.08.21 | ₩28,864 | ₩29,042 | ₩28,837 | ₩28,837 | -0.09% | 4.2천 |
|---|
| 2026.08.20 | ₩28,810 | ₩29,038 | ₩28,650 | ₩28,891 | +0.28% | 8천 |
|---|
| 2026.08.19 | ₩29,261 | ₩29,261 | ₩28,623 | ₩28,623 | -2.18% | 1.3만 |
|---|
| 2026.08.18 | ₩29,212 | ₩29,387 | ₩29,172 | ₩29,346 | +0.46% | 1.2만 |
|---|
| 2026.08.17 | ₩29,655 | ₩29,748 | ₩29,172 | ₩29,373 | -0.95% | 1.6만 |
|---|
| 2026.08.14 | ₩29,467 | ₩29,480 | ₩29,371 | ₩29,413 | -0.18% | 4.7만 |
|---|
| 2026.08.13 | ₩29,413 | ₩29,434 | ₩29,226 | ₩29,427 | +0.05% | 8.7천 |
|---|
| 2026.08.12 | ₩29,212 | ₩29,387 | ₩29,052 | ₩29,380 | +0.57% | 1.5만 |
|---|
| 2026.08.11 | ₩29,078 | ₩29,212 | ₩28,741 | ₩29,038 | -0.14% | 1.2만 |
|---|
| 2026.08.10 | ₩28,569 | ₩28,931 | ₩28,542 | ₩28,743 | +0.61% | 2.7만 |
|---|
| 2026.08.07 | ₩28,395 | ₩28,609 | ₩28,225 | ₩28,542 | +0.52% | 5.2만 |
|---|
| 2026.08.06 | ₩28,167 | ₩28,276 | ₩28,073 | ₩28,221 | +0.19% | 1.8천 |
|---|
| 2026.08.05 | ₩28,368 | ₩28,368 | ₩28,087 | ₩28,328 | -0.14% | 6.7천 |
|---|
| 2026.08.04 | ₩28,207 | ₩28,274 | ₩28,127 | ₩28,248 | +0.14% | 1.3만 |
|---|
| 2026.08.03 | ₩28,100 | ₩28,140 | ₩27,779 | ₩28,139 | +0.14% | 2.8만 |
|---|
| 2026.07.31 | ₩27,202 | ₩27,993 | ₩27,202 | ₩27,899 | +2.56% | 1.7만 |
|---|
| 2026.07.30 | ₩26,398 | ₩27,283 | ₩26,398 | ₩27,283 | +3.35% | 2.3만 |
|---|
| 2026.07.29 | ₩26,921 | ₩26,921 | ₩26,264 | ₩26,264 | -2.44% | 2.9만 |
|---|
| 2026.07.28 | ₩26,814 | ₩26,894 | ₩26,613 | ₩26,760 | -0.20% | 1.7만 |
|---|
| 2026.07.27 | ₩26,881 | ₩27,001 | ₩26,532 | ₩26,800 | -0.30% | 2만 |
|---|
| 2026.07.24 | ₩26,573 | ₩27,028 | ₩26,573 | ₩26,894 | +1.21% | 2.3만 |
|---|
| 2026.07.23 | ₩26,827 | ₩26,827 | ₩26,664 | ₩26,800 | -0.10% | 1.5만 |
|---|
| 2026.07.22 | ₩27,015 | ₩27,015 | ₩26,800 | ₩26,827 | -0.69% | 7.3천 |
|---|
| 2026.07.21 | ₩26,713 | ₩27,028 | ₩26,707 | ₩27,022 | +1.15% | 1.3만 |
|---|
| 2026.07.20 | ₩26,613 | ₩26,881 | ₩26,586 | ₩26,613 | 0.00% | 1.4만 |
|---|
| 2026.07.17 | ₩26,867 | ₩26,955 | ₩26,506 | ₩26,599 | -1.00% | 4만 |
|---|
| 2026.07.16 | ₩27,336 | ₩27,698 | ₩26,894 | ₩26,908 | -1.57% | 3.5만 |
|---|
| 2026.07.15 | ₩27,243 | ₩27,497 | ₩27,071 | ₩27,296 | +0.20% | 1.5만 |
|---|
| 2026.07.14 | ₩27,805 | ₩27,957 | ₩27,712 | ₩27,957 | +0.54% | 5.3천 |
|---|
| 2026.07.13 | ₩27,685 | ₩28,047 | ₩27,591 | ₩27,712 | +0.10% | 1.7만 |
|---|
| 2026.07.10 | ₩27,980 | ₩28,207 | ₩27,631 | ₩27,805 | -0.62% | 2만 |
|---|
| 2026.07.09 | ₩27,578 | ₩27,846 | ₩27,578 | ₩27,738 | +0.58% | 9.5천 |
|---|
| 2026.07.08 | ₩27,350 | ₩27,564 | ₩26,814 | ₩27,551 | +0.73% | 2.3만 |
|---|
| 2026.07.07 | ₩27,457 | ₩27,792 | ₩27,243 | ₩27,403 | -0.20% | 2만 |
|---|
| 2026.07.06 | ₩27,202 | ₩27,470 | ₩26,934 | ₩27,430 | +0.84% | 1.7만 |
|---|
| 2026.07.02 | ₩27,700 | ₩27,700 | ₩27,015 | ₩27,202 | -1.79% | 1.7만 |
|---|
| 2026.07.01 | ₩27,537 | ₩28,047 | ₩27,511 | ₩27,618 | +0.29% | 3.1만 |
|---|
| 2026.06.30 | ₩27,805 | ₩28,261 | ₩26,934 | ₩27,363 | -1.59% | 7.6만 |
|---|
| 2026.06.29 | ₩27,832 | ₩28,341 | ₩27,631 | ₩27,631 | -0.72% | 2.1만 |
|---|
| 2026.06.26 | ₩27,015 | ₩27,966 | ₩26,934 | ₩27,604 | +2.18% | 2.4만 |
|---|
| 2026.06.25 | ₩28,033 | ₩28,033 | ₩26,827 | ₩26,841 | -4.25% | 5.8만 |
|---|
| 2026.06.24 | ₩28,589 | ₩28,589 | ₩27,980 | ₩28,060 | -1.85% | 1.9만 |
|---|
| 2026.06.23 | ₩28,891 | ₩28,891 | ₩28,502 | ₩28,609 | -0.97% | 1.7만 |
|---|
| 2026.06.22 | ₩28,877 | ₩28,900 | ₩28,717 | ₩28,837 | -0.14% | 1.3만 |
|---|
| 2026.06.18 | ₩28,931 | ₩28,931 | ₩28,569 | ₩28,810 | -0.42% | 7.8천 |
|---|
| 2026.06.17 | ₩28,770 | ₩29,145 | ₩28,596 | ₩28,596 | -0.61% | 6.6천 |
|---|
| 2026.06.16 | ₩28,482 | ₩28,784 | ₩28,274 | ₩28,743 | +0.92% | 1.2만 |
|---|
| 2026.06.15 | ₩28,542 | ₩28,663 | ₩28,516 | ₩28,569 | +0.09% | 4.6천 |
|---|
| 2026.06.12 | ₩28,341 | ₩28,502 | ₩28,301 | ₩28,382 | +0.14% | 2.9천 |
|---|
| 2026.06.11 | ₩28,207 | ₩28,797 | ₩28,207 | ₩28,583 | +1.33% | 2.8만 |
|---|
| 2026.06.10 | ₩28,609 | ₩28,663 | ₩28,040 | ₩28,103 | -1.77% | 3.3만 |
|---|
| 2026.06.09 | ₩28,449 | ₩28,757 | ₩28,140 | ₩28,502 | +0.19% | 2.5만 |
|---|
| 2026.06.08 | ₩28,382 | ₩28,509 | ₩28,140 | ₩28,194 | -0.66% | 1.8만 |
|---|
| 2026.06.05 | ₩28,542 | ₩28,877 | ₩28,140 | ₩28,167 | -1.31% | 2.9만 |
|---|
| 2026.06.04 | ₩28,561 | ₩28,663 | ₩28,502 | ₩28,663 | +0.36% | 8.5천 |
|---|
| 2026.06.03 | ₩28,810 | ₩29,088 | ₩28,475 | ₩28,475 | -1.16% | 4만 |
|---|
| 2026.06.02 | ₩28,636 | ₩28,810 | ₩28,154 | ₩28,717 | +0.28% | 4.4만 |
|---|
| 2026.06.01 | ₩28,542 | ₩28,810 | ₩28,274 | ₩28,650 | +0.38% | 4.2만 |
|---|
| 2026.05.29 | ₩28,542 | ₩28,784 | ₩28,248 | ₩28,261 | -0.99% | 6.3만 |
|---|
| 2026.05.28 | ₩28,181 | ₩28,609 | ₩27,765 | ₩28,583 | +1.43% | 5.1만 |
|---|
| 2026.05.27 | ₩27,685 | ₩28,475 | ₩27,685 | ₩28,248 | +2.03% | 1.3만 |
|---|
| 2026.05.26 | ₩28,274 | ₩28,341 | ₩27,913 | ₩27,939 | -1.18% | 4.3만 |
|---|
| 2026.05.22 | ₩28,408 | ₩28,691 | ₩28,181 | ₩28,341 | -0.24% | 2.1만 |
|---|
| 2026.05.21 | ₩28,810 | ₩28,810 | ₩28,475 | ₩28,516 | -1.02% | 2.9만 |
|---|
| 2026.05.20 | ₩29,145 | ₩29,145 | ₩28,542 | ₩28,918 | -0.78% | 4만 |
|---|
| 2026.05.19 | ₩28,542 | ₩29,253 | ₩28,408 | ₩29,239 | +2.44% | 2.3만 |
|---|
| 2026.05.18 | ₩28,006 | ₩28,522 | ₩27,827 | ₩28,475 | +1.67% | 4.1만 |
|---|
| 2026.05.15 | ₩28,073 | ₩28,408 | ₩27,805 | ₩28,140 | +0.24% | 1.9만 |
|---|
| 2026.05.14 | ₩28,207 | ₩28,207 | ₩27,939 | ₩28,140 | -0.24% | 6만 |
|---|
| 2026.05.13 | ₩27,859 | ₩28,288 | ₩27,805 | ₩28,073 | +0.77% | 8.6만 |
|---|
| 2026.05.12 | ₩27,511 | ₩27,913 | ₩27,403 | ₩27,805 | +1.07% | 4.1만 |
|---|
| 2026.05.11 | ₩27,497 | ₩27,645 | ₩27,135 | ₩27,466 | -0.11% | 2.3만 |
|---|
| 2026.05.08 | ₩27,390 | ₩27,484 | ₩27,202 | ₩27,202 | -0.68% | 4.3만 |
|---|
| 2026.05.07 | ₩27,109 | ₩27,109 | ₩26,613 | ₩26,827 | -1.04% | 2.3만 |
|---|
| 2026.05.06 | ₩27,403 | ₩27,470 | ₩26,934 | ₩27,135 | -0.98% | 2.1만 |
|---|
| 2026.05.05 | ₩27,216 | ₩27,470 | ₩26,961 | ₩27,256 | +0.15% | 2.6만 |
|---|
| 2026.05.04 | ₩27,403 | ₩27,403 | ₩26,559 | ₩26,961 | -1.61% | 3만 |
|---|
| 2026.05.01 | ₩27,457 | ₩27,712 | ₩26,961 | ₩27,135 | -1.17% | 4.6만 |
|---|
| 2026.04.30 | ₩26,385 | ₩27,658 | ₩26,385 | ₩27,350 | +3.66% | 7.8만 |
|---|
| 2026.04.29 | ₩25,782 | ₩26,581 | ₩25,648 | ₩26,278 | +1.92% | 3.5만 |
|---|
| 2026.04.28 | ₩26,519 | ₩26,532 | ₩25,474 | ₩25,648 | -3.28% | 5.1만 |
|---|
| 2026.04.27 | ₩25,661 | ₩26,331 | ₩25,487 | ₩26,090 | +1.67% | 3.8만 |
|---|
| 2026.04.24 | ₩24,924 | ₩25,728 | ₩24,723 | ₩25,487 | +2.26% | 3.1만 |
|---|
| 2026.04.23 | ₩24,335 | ₩24,924 | ₩24,190 | ₩24,871 | +2.20% | 1.9만 |
|---|
| 2026.04.22 | ₩24,134 | ₩24,308 | ₩24,000 | ₩24,161 | +0.11% | 1.8만 |
|---|
| 2026.04.21 | ₩24,388 | ₩24,402 | ₩24,067 | ₩24,187 | -0.82% | 1.8만 |
|---|
| 2026.04.20 | ₩24,375 | ₩24,422 | ₩24,120 | ₩24,187 | -0.77% | 1.6만 |
|---|
| 2026.04.17 | ₩24,790 | ₩24,790 | ₩24,127 | ₩24,161 | -2.54% | 2.8만 |
|---|
| 2026.04.16 | ₩24,790 | ₩24,938 | ₩24,462 | ₩24,668 | -0.49% | 5.3만 |
|---|
| 2026.04.15 | ₩24,603 | ₩25,290 | ₩24,348 | ₩24,683 | +0.33% | 4.5만 |
|---|
| 2026.04.14 | ₩24,790 | ₩25,192 | ₩24,415 | ₩24,737 | -0.22% | 2.7만 |
|---|
| 2026.04.13 | ₩24,254 | ₩24,790 | ₩24,214 | ₩24,790 | +2.21% | 2.7만 |
|---|
| 2026.04.10 | ₩24,241 | ₩24,454 | ₩24,147 | ₩24,147 | -0.39% | 1.1만 |
|---|
| 2026.04.09 | ₩24,120 | ₩24,509 | ₩24,120 | ₩24,402 | +1.17% | 1.1만 |
|---|
| 2026.04.08 | ₩23,866 | ₩24,120 | ₩23,866 | ₩24,094 | +0.95% | 1.4만 |
|---|
| 2026.04.07 | ₩24,040 | ₩24,071 | ₩23,544 | ₩23,651 | -1.62% | 2만 |
|---|
| 2026.04.06 | ₩24,107 | ₩24,254 | ₩23,799 | ₩23,852 | -1.06% | 2.6만 |
|---|
| 2026.04.02 | ₩23,678 | ₩24,120 | ₩23,678 | ₩23,919 | +1.02% | 1.6만 |
|---|
| 2026.04.01 | ₩23,249 | ₩23,986 | ₩23,249 | ₩23,718 | +2.02% | 2.8만 |
|---|
| 2026.03.31 | ₩23,450 | ₩23,799 | ₩22,794 | ₩22,794 | -2.80% | 9.2만 |
|---|
| 2026.03.30 | ₩23,705 | ₩23,852 | ₩23,296 | ₩23,450 | -1.07% | 2.8만 |
|---|
| 2026.03.27 | ₩24,067 | ₩24,067 | ₩23,651 | ₩23,732 | -1.39% | 2.5만 |
|---|
| 2026.03.26 | ₩23,718 | ₩24,254 | ₩23,611 | ₩24,120 | +1.69% | 1.3만 |
|---|
| 2026.03.25 | ₩23,504 | ₩24,442 | ₩23,504 | ₩24,134 | +2.68% | 1.7만 |
|---|
| 2026.03.24 | ₩23,464 | ₩23,866 | ₩23,450 | ₩23,450 | -0.06% | 6.2천 |
|---|
| 2026.03.23 | ₩23,142 | ₩23,986 | ₩23,142 | ₩23,464 | +1.39% | 1.6만 |
|---|
| 2026.03.20 | ₩23,464 | ₩23,571 | ₩22,912 | ₩23,062 | -1.71% | 1.9만 |
|---|
| 2026.03.19 | ₩23,464 | ₩23,785 | ₩22,995 | ₩23,785 | +1.37% | 2만 |
|---|
| 2026.03.18 | ₩23,879 | ₩24,027 | ₩23,584 | ₩23,692 | -0.79% | 1.3만 |
|---|
| 2026.03.17 | ₩22,928 | ₩24,053 | ₩22,673 | ₩23,638 | +3.10% | 4.5만 |
|---|
| 2026.03.16 | ₩22,834 | ₩23,216 | ₩22,499 | ₩22,807 | -0.12% | 2.9만 |
|---|
| 2026.03.13 | ₩23,028 | ₩23,370 | ₩21,829 | ₩22,432 | -2.59% | 6.2만 |
|---|
| 2026.03.12 | ₩23,450 | ₩23,517 | ₩22,392 | ₩22,646 | -3.43% | 2.2만 |
|---|
| 2026.03.11 | ₩23,062 | ₩23,718 | ₩23,062 | ₩23,316 | +1.10% | 1.1만 |
|---|
| 2026.03.10 | ₩24,040 | ₩24,120 | ₩23,718 | ₩23,745 | -1.23% | 1.1만 |
|---|
| 2026.03.09 | ₩23,584 | ₩23,946 | ₩23,450 | ₩23,544 | -0.17% | 1.4만 |
|---|
| 2026.03.06 | ₩24,080 | ₩24,415 | ₩23,705 | ₩24,053 | -0.11% | 22만 |
|---|
| 2026.03.05 | ₩23,450 | ₩24,120 | ₩23,377 | ₩24,120 | +2.86% | 2만 |
|---|
| 2026.03.04 | ₩23,169 | ₩23,893 | ₩22,988 | ₩23,598 | +1.85% | 1.6만 |
|---|
| 2026.03.03 | ₩23,035 | ₩23,182 | ₩22,780 | ₩22,794 | -1.05% | 2.2만 |
|---|
| 2026.03.02 | ₩23,095 | ₩23,357 | ₩22,834 | ₩23,008 | -0.38% | 1.1만 |
|---|
| 2026.02.27 | ₩23,611 | ₩23,611 | ₩22,713 | ₩23,196 | -1.76% | 4.3만 |
|---|
| 2026.02.26 | ₩23,799 | ₩23,799 | ₩23,424 | ₩23,611 | -0.79% | 5천 |
|---|
| 2026.02.25 | ₩23,558 | ₩23,785 | ₩23,430 | ₩23,704 | +0.62% | 7.8천 |
|---|
| 2026.02.24 | ₩22,901 | ₩23,826 | ₩22,901 | ₩23,718 | +3.57% | 3만 |
|---|
| 2026.02.23 | ₩23,223 | ₩23,290 | ₩22,847 | ₩23,290 | +0.29% | 1.3만 |
|---|
| 2026.02.20 | ₩23,571 | ₩23,571 | ₩23,156 | ₩23,236 | -1.42% | 2.2만 |
|---|
| 2026.02.19 | ₩23,598 | ₩23,725 | ₩23,316 | ₩23,450 | -0.62% | 5천 |
|---|
| 2026.02.18 | ₩23,582 | ₩23,718 | ₩23,437 | ₩23,450 | -0.56% | 1.2만 |
|---|
| 2026.02.17 | ₩23,316 | ₩23,450 | ₩23,048 | ₩23,424 | +0.46% | 1만 |
|---|
| 2026.02.13 | ₩23,236 | ₩23,507 | ₩23,236 | ₩23,343 | +0.46% | 9.9천 |
|---|
| 2026.02.12 | ₩23,464 | ₩23,504 | ₩23,236 | ₩23,236 | -0.97% | 4.7천 |
|---|
| 2026.02.11 | ₩23,239 | ₩23,598 | ₩23,236 | ₩23,290 | +0.22% | 5.5천 |
|---|
| 2026.02.10 | ₩23,558 | ₩23,759 | ₩23,464 | ₩23,517 | -0.17% | 1.2만 |
|---|
| 2026.02.09 | ₩23,598 | ₩23,685 | ₩23,303 | ₩23,464 | -0.57% | 1.1만 |
|---|
| 2026.02.06 | ₩23,611 | ₩23,718 | ₩23,290 | ₩23,544 | -0.28% | 1.1만 |
|---|
| 2026.02.05 | ₩23,986 | ₩23,986 | ₩23,196 | ₩23,263 | -3.02% | 4.2만 |
|---|
| 2026.02.04 | ₩24,134 | ₩24,254 | ₩23,665 | ₩24,040 | -0.39% | 9.1천 |
|---|
| 2026.02.03 | ₩23,450 | ₩24,228 | ₩23,397 | ₩24,228 | +3.31% | 7만 |
|---|
| 2026.02.02 | ₩23,075 | ₩23,450 | ₩22,861 | ₩23,437 | +1.57% | 1.6만 |
|---|
| 2026.01.30 | ₩23,236 | ₩23,584 | ₩22,780 | ₩23,129 | -0.46% | 1.5만 |
|---|
| 2026.01.29 | ₩23,772 | ₩23,852 | ₩22,700 | ₩22,847 | -3.89% | 5.1만 |
|---|
| 2026.01.28 | ₩22,914 | ₩23,182 | ₩22,914 | ₩23,082 | +0.73% | 9.3천 |
|---|
| 2026.01.27 | ₩23,048 | ₩23,182 | ₩22,664 | ₩23,182 | +0.58% | 2.4만 |
|---|
| 2026.01.26 | ₩23,638 | ₩23,785 | ₩22,807 | ₩23,048 | -2.49% | 3.7만 |
|---|
| 2026.01.23 | ₩23,129 | ₩23,785 | ₩22,941 | ₩23,370 | +1.04% | 5.9만 |
|---|
| 2026.01.22 | ₩23,946 | ₩23,946 | ₩23,169 | ₩23,169 | -3.25% | 7.2만 |
|---|
| 2026.01.21 | ₩23,450 | ₩23,847 | ₩23,318 | ₩23,665 | +0.91% | 6.7만 |
|---|
| 2026.01.20 | ₩23,370 | ₩24,053 | ₩23,102 | ₩23,370 | 0.00% | 6.4만 |
|---|
| 2026.01.16 | ₩23,705 | ₩24,563 | ₩22,901 | ₩23,383 | -1.36% | 15.3만 |
|---|
| 2026.01.15 | ₩24,120 | ₩26,385 | ₩23,256 | ₩23,584 | -2.22% | 17.4만 |
|---|
| 2026.01.14 | ₩22,365 | ₩22,941 | ₩21,743 | ₩22,626 | +1.17% | 1.8만 |
|---|
| 2026.01.13 | ₩22,646 | ₩23,156 | ₩22,325 | ₩22,512 | -0.59% | 4.4만 |
|---|
| 2026.01.12 | ₩21,842 | ₩22,847 | ₩21,842 | ₩22,606 | +3.50% | 6.7만 |
|---|
| 2026.01.09 | ₩20,879 | ₩21,722 | ₩20,879 | ₩21,722 | +4.04% | 3.1만 |
|---|
| 2026.01.08 | ₩20,489 | ₩21,306 | ₩20,489 | ₩20,971 | +2.35% | 2만 |
|---|
| 2026.01.07 | ₩20,087 | ₩20,770 | ₩19,591 | ₩20,382 | +1.47% | 3만 |
|---|
| 2026.01.06 | ₩19,176 | ₩20,087 | ₩19,176 | ₩19,899 | +3.77% | 2.5만 |
|---|
| 2026.01.05 | ₩19,417 | ₩19,430 | ₩18,881 | ₩19,283 | -0.69% | 1.9만 |
|---|
| 2026.01.02 | ₩18,814 | ₩20,757 | ₩18,439 | ₩18,867 | +0.28% | 2.8만 |
|---|
| 2025.12.31 | ₩19,973 | ₩19,973 | ₩18,412 | ₩18,559 | -7.08% | 6.3만 |
|---|
| 2025.12.30 | ₩18,800 | ₩20,352 | ₩18,800 | ₩19,189 | +2.07% | 2.3만 |
|---|
| 2025.12.29 | ₩19,390 | ₩20,502 | ₩18,439 | ₩19,363 | -0.14% | 3.5만 |
|---|
| 2025.12.26 | ₩20,167 | ₩20,167 | ₩19,377 | ₩19,799 | -1.83% | 1.6만 |
|---|
| 2025.12.24 | ₩20,462 | ₩20,502 | ₩19,765 | ₩19,993 | -2.29% | 1.2만 |
|---|
| 2025.12.23 | ₩19,712 | ₩20,610 | ₩19,674 | ₩20,368 | +3.33% | 2.8만 |
|---|
| 2025.12.22 | ₩19,470 | ₩20,087 | ₩19,470 | ₩19,893 | +2.17% | 3.3만 |
|---|
| 2025.12.19 | ₩18,760 | ₩19,765 | ₩18,760 | ₩19,430 | +3.57% | 3.9만 |
|---|
| 2025.12.18 | ₩18,774 | ₩19,350 | ₩18,452 | ₩18,760 | -0.07% | 1.4만 |
|---|
| 2025.12.17 | ₩18,760 | ₩19,430 | ₩18,666 | ₩18,867 | +0.57% | 4만 |
|---|
| 2025.12.16 | ₩16,871 | ₩19,109 | ₩16,871 | ₩18,894 | +11.99% | 7.8만 |
|---|
| 2025.12.15 | ₩16,171 | ₩16,281 | ₩15,035 | ₩15,718 | -2.80% | 3.3만 |
|---|
| 2025.12.12 | ₩16,482 | ₩16,616 | ₩15,745 | ₩15,745 | -4.47% | 3.4만 |
|---|
| 2025.12.11 | ₩16,630 | ₩17,286 | ₩15,745 | ₩16,616 | -0.08% | 2.2만 |
|---|
| 2025.12.10 | ₩16,851 | ₩17,085 | ₩15,839 | ₩16,563 | -1.71% | 2.3만 |
|---|
| 2025.12.09 | ₩16,201 | ₩17,420 | ₩15,986 | ₩16,402 | +1.24% | 3.3만 |
|---|
| 2025.12.08 | ₩16,268 | ₩16,643 | ₩15,839 | ₩16,335 | +0.41% | 1.7만 |
|---|
| 2025.12.05 | ₩15,370 | ₩16,375 | ₩15,370 | ₩16,241 | +5.67% | 2.8만 |
|---|
| 2025.12.04 | ₩15,718 | ₩15,893 | ₩14,847 | ₩15,745 | +0.17% | 3만 |
|---|
| 2025.12.03 | ₩16,080 | ₩16,107 | ₩15,532 | ₩15,625 | -2.83% | 2.3만 |
|---|
| 2025.12.02 | ₩16,214 | ₩16,295 | ₩15,785 | ₩16,214 | 0.00% | 2.5만 |
|---|
| 2025.12.01 | ₩15,450 | ₩16,388 | ₩15,450 | ₩16,241 | +5.12% | 1.3만 |
|---|
| 2025.11.28 | ₩15,879 | ₩16,348 | ₩15,745 | ₩16,308 | +2.70% | 8.6천 |
|---|
| 2025.11.26 | ₩15,651 | ₩16,362 | ₩14,794 | ₩15,879 | +1.46% | 1.8만 |
|---|
| 2025.11.25 | ₩14,838 | ₩15,852 | ₩14,084 | ₩15,316 | +3.22% | 2.4만 |
|---|
| 2025.11.24 | ₩16,107 | ₩16,616 | ₩13,869 | ₩14,847 | -7.82% | 7.6만 |
|---|
| 2025.11.21 | ₩16,147 | ₩16,522 | ₩15,893 | ₩16,214 | +0.41% | 1만 |
|---|
| 2025.11.20 | ₩16,857 | ₩16,871 | ₩15,879 | ₩16,415 | -2.62% | 3.9만 |
|---|
| 2025.11.19 | ₩16,656 | ₩17,206 | ₩15,906 | ₩16,281 | -2.25% | 2만 |
|---|
| 2025.11.18 | ₩17,005 | ₩17,152 | ₩16,455 | ₩17,152 | +0.87% | 1.6만 |
|---|
| 2025.11.17 | ₩16,924 | ₩17,018 | ₩15,685 | ₩17,018 | +0.55% | 2.3만 |
|---|
| 2025.11.14 | ₩16,831 | ₩17,755 | ₩16,764 | ₩16,928 | +0.58% | 1.1만 |
|---|
| 2025.11.13 | ₩16,807 | ₩17,481 | ₩16,616 | ₩17,099 | +1.74% | 3.1만 |
|---|
| 2025.11.12 | ₩17,474 | ₩18,090 | ₩16,750 | ₩16,991 | -2.76% | 8.9천 |
|---|
| 2025.11.11 | ₩16,395 | ₩17,956 | ₩16,395 | ₩17,889 | +9.11% | 1.9만 |
|---|
| 2025.11.10 | ₩16,644 | ₩17,072 | ₩16,201 | ₩16,630 | -0.09% | 1.9만 |
|---|
| 2025.11.07 | ₩17,112 | ₩17,112 | ₩16,496 | ₩16,710 | -2.35% | 6.8천 |
|---|
| 2025.11.06 | ₩16,589 | ₩16,764 | ₩16,187 | ₩16,710 | +0.73% | 7.1천 |
|---|
| 2025.11.05 | ₩15,745 | ₩16,536 | ₩15,745 | ₩16,536 | +5.02% | 1.3만 |
|---|
| 2025.11.04 | ₩15,852 | ₩16,549 | ₩15,127 | ₩15,678 | -1.10% | 1.8만 |
|---|
| 2025.11.03 | ₩16,938 | ₩17,420 | ₩16,107 | ₩16,415 | -3.09% | 9.6천 |
|---|
| 2025.10.31 | ₩16,750 | ₩17,447 | ₩16,549 | ₩17,286 | +3.20% | 1.4만 |
|---|
| 2025.10.30 | ₩17,018 | ₩17,139 | ₩16,750 | ₩16,750 | -1.57% | 6.1천 |
|---|
| 2025.10.29 | ₩17,306 | ₩17,444 | ₩16,844 | ₩16,844 | -2.67% | 1.3만 |
|---|
| 2025.10.28 | ₩17,860 | ₩18,003 | ₩17,152 | ₩17,276 | -3.27% | 6.8천 |
|---|
| 2025.10.27 | ₩17,688 | ₩18,050 | ₩17,434 | ₩17,434 | -1.44% | 5.3천 |
|---|
| 2025.10.24 | ₩17,353 | ₩17,849 | ₩17,146 | ₩17,742 | +2.24% | 1.6만 |
|---|
| 2025.10.23 | ₩17,068 | ₩17,434 | ₩16,804 | ₩17,018 | -0.29% | 1.3만 |
|---|
| 2025.10.22 | ₩17,728 | ₩17,728 | ₩16,469 | ₩16,703 | -5.78% | 2만 |
|---|
| 2025.10.21 | ₩17,829 | ₩17,970 | ₩17,501 | ₩17,822 | -0.04% | 3.3천 |
|---|
| 2025.10.20 | ₩18,086 | ₩18,472 | ₩18,037 | ₩18,037 | -0.27% | 3.4천 |
|---|
| 2025.10.17 | ₩18,096 | ₩18,452 | ₩17,487 | ₩17,487 | -3.36% | 5.3천 |
|---|
| 2025.10.16 | ₩18,224 | ₩18,224 | ₩17,734 | ₩17,734 | -2.69% | 7.5천 |
|---|
| 2025.10.15 | ₩18,425 | ₩18,492 | ₩18,104 | ₩18,484 | +0.32% | 8.5천 |
|---|
| 2025.10.14 | ₩18,774 | ₩18,894 | ₩18,050 | ₩18,492 | -1.50% | 1.2만 |
|---|
| 2025.10.13 | ₩18,800 | ₩18,948 | ₩18,733 | ₩18,733 | -0.36% | 4.8천 |
|---|
| 2025.10.10 | ₩19,430 | ₩19,551 | ₩18,573 | ₩18,700 | -3.76% | 1.2만 |
|---|