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 | ₩27,266 | ₩27,479 | ₩26,624 | ₩26,771 | -1.81% | 9.9만 |
| 2026.10.08 | ₩27,546 | ₩27,546 | ₩27,279 | ₩27,372 | -0.63% | 2.3만 |
| 2026.10.07 | ₩28,429 | ₩28,429 | ₩27,239 | ₩27,560 | -3.06% | 4.8만 |
| 2026.10.06 | ₩28,736 | ₩28,736 | ₩28,180 | ₩28,322 | -1.44% | 4만 |
| 2026.10.05 | ₩28,723 | ₩29,017 | ₩28,629 | ₩28,817 | +0.33% | 1.8만 |
| 2026.10.02 | ₩29,138 | ₩29,178 | ₩28,549 | ₩28,803 | -1.15% | 3.2만 |
| 2026.10.01 | ₩28,563 | ₩29,004 | ₩28,188 | ₩29,004 | +1.54% | 6.5만 |
| 2026.09.30 | ₩28,990 | ₩29,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,549 |
| -1.52% |
| 13.2만 |
| 2026.09.29 | ₩27,560 | ₩29,686 | ₩27,212 | ₩28,990 | +5.19% | 15만 |
|---|
| 2026.09.28 | ₩27,493 | ₩27,493 | ₩27,225 | ₩27,413 | -0.29% | 7.4천 |
|---|
| 2026.09.25 | ₩27,627 | ₩27,633 | ₩27,159 | ₩27,600 | -0.10% | 1.3만 |
|---|
| 2026.09.24 | ₩27,734 | ₩28,081 | ₩27,546 | ₩27,720 | -0.05% | 2.1만 |
|---|
| 2026.09.23 | ₩28,068 | ₩28,095 | ₩27,613 | ₩27,680 | -1.38% | 2.1만 |
|---|
| 2026.09.22 | ₩28,034 | ₩28,148 | ₩27,680 | ₩27,947 | -0.31% | 2.3만 |
|---|
| 2026.09.21 | ₩27,573 | ₩27,693 | ₩27,306 | ₩27,680 | +0.39% | 2.5만 |
|---|
| 2026.09.18 | ₩28,108 | ₩28,322 | ₩27,546 | ₩27,546 | -2.00% | 4.2만 |
|---|
| 2026.09.17 | ₩28,108 | ₩28,282 | ₩27,974 | ₩27,988 | -0.43% | 1.7만 |
|---|
| 2026.09.16 | ₩28,202 | ₩28,282 | ₩28,021 | ₩28,083 | -0.42% | 1.9만 |
|---|
| 2026.09.15 | ₩28,108 | ₩28,318 | ₩28,081 | ₩28,202 | +0.33% | 1.1만 |
|---|
| 2026.09.14 | ₩28,563 | ₩28,563 | ₩28,054 | ₩28,148 | -1.45% | 1.8만 |
|---|
| 2026.09.11 | ₩28,549 | ₩28,830 | ₩28,509 | ₩28,563 | +0.05% | 8.1천 |
|---|
| 2026.09.10 | ₩28,857 | ₩28,857 | ₩28,549 | ₩28,549 | -1.07% | 2.6만 |
|---|
| 2026.09.09 | ₩29,151 | ₩29,151 | ₩28,803 | ₩28,803 | -1.19% | 1.8만 |
|---|
| 2026.09.08 | ₩29,151 | ₩29,295 | ₩28,803 | ₩29,084 | -0.23% | 2만 |
|---|
| 2026.09.04 | ₩28,950 | ₩29,024 | ₩28,858 | ₩28,990 | +0.14% | 2.5천 |
|---|
| 2026.09.03 | ₩28,970 | ₩29,151 | ₩28,857 | ₩28,917 | -0.18% | 1.7만 |
|---|
| 2026.09.02 | ₩29,258 | ₩29,338 | ₩28,857 | ₩29,178 | -0.27% | 1.6만 |
|---|
| 2026.09.01 | ₩28,990 | ₩29,297 | ₩28,817 | ₩29,258 | +0.92% | 2.3만 |
|---|
| 2026.08.31 | ₩28,763 | ₩29,084 | ₩28,750 | ₩29,084 | +1.12% | 3만 |
|---|
| 2026.08.28 | ₩28,857 | ₩29,247 | ₩28,843 | ₩29,138 | +0.97% | 4.9천 |
|---|
| 2026.08.27 | ₩28,683 | ₩29,111 | ₩28,536 | ₩29,057 | +1.31% | 1.1만 |
|---|
| 2026.08.26 | ₩28,603 | ₩28,924 | ₩28,553 | ₩28,897 | +1.03% | 2.2만 |
|---|
| 2026.08.25 | ₩28,608 | ₩28,608 | ₩28,442 | ₩28,576 | -0.11% | 1.4만 |
|---|
| 2026.08.24 | ₩28,616 | ₩28,616 | ₩28,282 | ₩28,482 | -0.47% | 2.1만 |
|---|
| 2026.08.21 | ₩28,803 | ₩28,981 | ₩28,777 | ₩28,777 | -0.09% | 4.2천 |
|---|
| 2026.08.20 | ₩28,750 | ₩28,977 | ₩28,589 | ₩28,830 | +0.28% | 8천 |
|---|
| 2026.08.19 | ₩29,199 | ₩29,199 | ₩28,563 | ₩28,563 | -2.18% | 1.3만 |
|---|
| 2026.08.18 | ₩29,151 | ₩29,325 | ₩29,111 | ₩29,285 | +0.46% | 1.2만 |
|---|
| 2026.08.17 | ₩29,592 | ₩29,686 | ₩29,111 | ₩29,311 | -0.95% | 1.6만 |
|---|
| 2026.08.14 | ₩29,405 | ₩29,418 | ₩29,309 | ₩29,352 | -0.18% | 4.7만 |
|---|
| 2026.08.13 | ₩29,352 | ₩29,372 | ₩29,164 | ₩29,365 | +0.05% | 8.7천 |
|---|
| 2026.08.12 | ₩29,151 | ₩29,325 | ₩28,990 | ₩29,318 | +0.57% | 1.5만 |
|---|
| 2026.08.11 | ₩29,017 | ₩29,151 | ₩28,680 | ₩28,977 | -0.14% | 1.2만 |
|---|
| 2026.08.10 | ₩28,509 | ₩28,870 | ₩28,482 | ₩28,683 | +0.61% | 2.7만 |
|---|
| 2026.08.07 | ₩28,335 | ₩28,549 | ₩28,165 | ₩28,482 | +0.52% | 5.2만 |
|---|
| 2026.08.06 | ₩28,108 | ₩28,216 | ₩28,014 | ₩28,161 | +0.19% | 1.8천 |
|---|
| 2026.08.05 | ₩28,309 | ₩28,309 | ₩28,028 | ₩28,268 | -0.14% | 6.7천 |
|---|
| 2026.08.04 | ₩28,148 | ₩28,215 | ₩28,068 | ₩28,188 | +0.14% | 1.3만 |
|---|
| 2026.08.03 | ₩28,041 | ₩28,081 | ₩27,720 | ₩28,080 | +0.14% | 2.8만 |
|---|
| 2026.07.31 | ₩27,145 | ₩27,934 | ₩27,145 | ₩27,841 | +2.56% | 1.7만 |
|---|
| 2026.07.30 | ₩26,343 | ₩27,225 | ₩26,343 | ₩27,225 | +3.35% | 2.3만 |
|---|
| 2026.07.29 | ₩26,864 | ₩26,864 | ₩26,209 | ₩26,209 | -2.44% | 2.9만 |
|---|
| 2026.07.28 | ₩26,757 | ₩26,838 | ₩26,557 | ₩26,704 | -0.20% | 1.7만 |
|---|
| 2026.07.27 | ₩26,824 | ₩26,945 | ₩26,477 | ₩26,744 | -0.30% | 2만 |
|---|
| 2026.07.24 | ₩26,517 | ₩26,971 | ₩26,517 | ₩26,838 | +1.21% | 2.3만 |
|---|
| 2026.07.23 | ₩26,771 | ₩26,771 | ₩26,608 | ₩26,744 | -0.10% | 1.5만 |
|---|
| 2026.07.22 | ₩26,958 | ₩26,958 | ₩26,744 | ₩26,771 | -0.69% | 7.3천 |
|---|
| 2026.07.21 | ₩26,657 | ₩26,971 | ₩26,650 | ₩26,965 | +1.15% | 1.3만 |
|---|
| 2026.07.20 | ₩26,557 | ₩26,824 | ₩26,530 | ₩26,557 | 0.00% | 1.4만 |
|---|
| 2026.07.17 | ₩26,811 | ₩26,898 | ₩26,450 | ₩26,543 | -1.00% | 4만 |
|---|
| 2026.07.16 | ₩27,279 | ₩27,640 | ₩26,838 | ₩26,851 | -1.57% | 3.5만 |
|---|
| 2026.07.15 | ₩27,185 | ₩27,439 | ₩27,014 | ₩27,239 | +0.20% | 1.5만 |
|---|
| 2026.07.14 | ₩27,747 | ₩27,898 | ₩27,653 | ₩27,898 | +0.54% | 5.3천 |
|---|
| 2026.07.13 | ₩27,627 | ₩27,988 | ₩27,533 | ₩27,653 | +0.10% | 1.7만 |
|---|
| 2026.07.10 | ₩27,921 | ₩28,148 | ₩27,573 | ₩27,747 | -0.62% | 2만 |
|---|
| 2026.07.09 | ₩27,520 | ₩27,787 | ₩27,520 | ₩27,680 | +0.58% | 9.5천 |
|---|
| 2026.07.08 | ₩27,292 | ₩27,506 | ₩26,757 | ₩27,493 | +0.73% | 2.3만 |
|---|
| 2026.07.07 | ₩27,399 | ₩27,734 | ₩27,185 | ₩27,346 | -0.20% | 2만 |
|---|
| 2026.07.06 | ₩27,145 | ₩27,413 | ₩26,878 | ₩27,372 | +0.84% | 1.7만 |
|---|
| 2026.07.02 | ₩27,641 | ₩27,641 | ₩26,958 | ₩27,145 | -1.79% | 1.7만 |
|---|
| 2026.07.01 | ₩27,479 | ₩27,988 | ₩27,453 | ₩27,560 | +0.29% | 3.1만 |
|---|
| 2026.06.30 | ₩27,747 | ₩28,202 | ₩26,878 | ₩27,306 | -1.59% | 7.6만 |
|---|
| 2026.06.29 | ₩27,774 | ₩28,282 | ₩27,573 | ₩27,573 | -0.72% | 2.1만 |
|---|
| 2026.06.26 | ₩26,958 | ₩27,907 | ₩26,878 | ₩27,546 | +2.18% | 2.4만 |
|---|
| 2026.06.25 | ₩27,974 | ₩27,974 | ₩26,771 | ₩26,784 | -4.25% | 5.8만 |
|---|
| 2026.06.24 | ₩28,529 | ₩28,529 | ₩27,921 | ₩28,001 | -1.85% | 1.9만 |
|---|
| 2026.06.23 | ₩28,830 | ₩28,830 | ₩28,442 | ₩28,549 | -0.97% | 1.7만 |
|---|
| 2026.06.22 | ₩28,817 | ₩28,839 | ₩28,656 | ₩28,777 | -0.14% | 1.3만 |
|---|
| 2026.06.18 | ₩28,870 | ₩28,870 | ₩28,509 | ₩28,750 | -0.42% | 7.8천 |
|---|
| 2026.06.17 | ₩28,710 | ₩29,084 | ₩28,536 | ₩28,536 | -0.61% | 6.6천 |
|---|
| 2026.06.16 | ₩28,422 | ₩28,723 | ₩28,215 | ₩28,683 | +0.92% | 1.2만 |
|---|
| 2026.06.15 | ₩28,482 | ₩28,603 | ₩28,456 | ₩28,509 | +0.09% | 4.6천 |
|---|
| 2026.06.12 | ₩28,282 | ₩28,442 | ₩28,242 | ₩28,322 | +0.14% | 2.9천 |
|---|
| 2026.06.11 | ₩28,148 | ₩28,736 | ₩28,148 | ₩28,522 | +1.33% | 2.8만 |
|---|
| 2026.06.10 | ₩28,549 | ₩28,603 | ₩27,981 | ₩28,044 | -1.77% | 3.3만 |
|---|
| 2026.06.09 | ₩28,389 | ₩28,696 | ₩28,081 | ₩28,442 | +0.19% | 2.5만 |
|---|
| 2026.06.08 | ₩28,322 | ₩28,449 | ₩28,081 | ₩28,135 | -0.66% | 1.8만 |
|---|
| 2026.06.05 | ₩28,482 | ₩28,817 | ₩28,081 | ₩28,108 | -1.31% | 2.9만 |
|---|
| 2026.06.04 | ₩28,501 | ₩28,603 | ₩28,442 | ₩28,603 | +0.36% | 8.5천 |
|---|
| 2026.06.03 | ₩28,750 | ₩29,027 | ₩28,416 | ₩28,416 | -1.16% | 4만 |
|---|
| 2026.06.02 | ₩28,576 | ₩28,750 | ₩28,095 | ₩28,656 | +0.28% | 4.4만 |
|---|
| 2026.06.01 | ₩28,482 | ₩28,750 | ₩28,215 | ₩28,589 | +0.38% | 4.2만 |
|---|
| 2026.05.29 | ₩28,482 | ₩28,723 | ₩28,188 | ₩28,202 | -0.99% | 6.3만 |
|---|
| 2026.05.28 | ₩28,121 | ₩28,549 | ₩27,707 | ₩28,522 | +1.43% | 5.1만 |
|---|
| 2026.05.27 | ₩27,627 | ₩28,416 | ₩27,627 | ₩28,188 | +2.03% | 1.3만 |
|---|
| 2026.05.26 | ₩28,215 | ₩28,282 | ₩27,854 | ₩27,881 | -1.18% | 4.3만 |
|---|
| 2026.05.22 | ₩28,349 | ₩28,631 | ₩28,121 | ₩28,282 | -0.24% | 2.1만 |
|---|
| 2026.05.21 | ₩28,750 | ₩28,750 | ₩28,416 | ₩28,456 | -1.02% | 2.9만 |
|---|
| 2026.05.20 | ₩29,084 | ₩29,084 | ₩28,482 | ₩28,857 | -0.78% | 4만 |
|---|
| 2026.05.19 | ₩28,482 | ₩29,191 | ₩28,349 | ₩29,178 | +2.44% | 2.3만 |
|---|
| 2026.05.18 | ₩27,947 | ₩28,462 | ₩27,768 | ₩28,416 | +1.67% | 4.1만 |
|---|
| 2026.05.15 | ₩28,014 | ₩28,349 | ₩27,747 | ₩28,081 | +0.24% | 1.9만 |
|---|
| 2026.05.14 | ₩28,148 | ₩28,148 | ₩27,881 | ₩28,081 | -0.24% | 6만 |
|---|
| 2026.05.13 | ₩27,800 | ₩28,228 | ₩27,747 | ₩28,014 | +0.77% | 8.6만 |
|---|
| 2026.05.12 | ₩27,453 | ₩27,854 | ₩27,346 | ₩27,747 | +1.07% | 4.1만 |
|---|
| 2026.05.11 | ₩27,439 | ₩27,586 | ₩27,078 | ₩27,409 | -0.11% | 2.3만 |
|---|
| 2026.05.08 | ₩27,332 | ₩27,426 | ₩27,145 | ₩27,145 | -0.68% | 4.3만 |
|---|
| 2026.05.07 | ₩27,052 | ₩27,052 | ₩26,557 | ₩26,771 | -1.04% | 2.3만 |
|---|
| 2026.05.06 | ₩27,346 | ₩27,413 | ₩26,878 | ₩27,078 | -0.98% | 2.1만 |
|---|
| 2026.05.05 | ₩27,159 | ₩27,413 | ₩26,904 | ₩27,199 | +0.15% | 2.6만 |
|---|
| 2026.05.04 | ₩27,346 | ₩27,346 | ₩26,503 | ₩26,904 | -1.61% | 3만 |
|---|
| 2026.05.01 | ₩27,399 | ₩27,653 | ₩26,904 | ₩27,078 | -1.17% | 4.6만 |
|---|
| 2026.04.30 | ₩26,329 | ₩27,600 | ₩26,329 | ₩27,292 | +3.66% | 7.8만 |
|---|
| 2026.04.29 | ₩25,728 | ₩26,525 | ₩25,594 | ₩26,222 | +1.92% | 3.5만 |
|---|
| 2026.04.28 | ₩26,463 | ₩26,477 | ₩25,420 | ₩25,594 | -3.28% | 5.1만 |
|---|
| 2026.04.27 | ₩25,607 | ₩26,276 | ₩25,434 | ₩26,035 | +1.67% | 3.8만 |
|---|
| 2026.04.24 | ₩24,872 | ₩25,674 | ₩24,671 | ₩25,434 | +2.26% | 3.1만 |
|---|
| 2026.04.23 | ₩24,284 | ₩24,872 | ₩24,139 | ₩24,818 | +2.20% | 1.9만 |
|---|
| 2026.04.22 | ₩24,083 | ₩24,257 | ₩23,949 | ₩24,110 | +0.11% | 1.8만 |
|---|
| 2026.04.21 | ₩24,337 | ₩24,350 | ₩24,016 | ₩24,136 | -0.82% | 1.8만 |
|---|
| 2026.04.20 | ₩24,324 | ₩24,370 | ₩24,070 | ₩24,136 | -0.77% | 1.6만 |
|---|
| 2026.04.17 | ₩24,738 | ₩24,738 | ₩24,076 | ₩24,110 | -2.54% | 2.8만 |
|---|
| 2026.04.16 | ₩24,738 | ₩24,885 | ₩24,411 | ₩24,617 | -0.49% | 5.3만 |
|---|
| 2026.04.15 | ₩24,551 | ₩25,237 | ₩24,297 | ₩24,631 | +0.33% | 4.5만 |
|---|
| 2026.04.14 | ₩24,738 | ₩25,139 | ₩24,364 | ₩24,685 | -0.22% | 2.7만 |
|---|
| 2026.04.13 | ₩24,203 | ₩24,738 | ₩24,163 | ₩24,738 | +2.21% | 2.7만 |
|---|
| 2026.04.10 | ₩24,190 | ₩24,403 | ₩24,096 | ₩24,096 | -0.39% | 1.1만 |
|---|
| 2026.04.09 | ₩24,070 | ₩24,457 | ₩24,070 | ₩24,350 | +1.17% | 1.1만 |
|---|
| 2026.04.08 | ₩23,816 | ₩24,070 | ₩23,816 | ₩24,043 | +0.95% | 1.4만 |
|---|
| 2026.04.07 | ₩23,989 | ₩24,020 | ₩23,495 | ₩23,602 | -1.62% | 2만 |
|---|
| 2026.04.06 | ₩24,056 | ₩24,203 | ₩23,749 | ₩23,802 | -1.06% | 2.6만 |
|---|
| 2026.04.02 | ₩23,628 | ₩24,070 | ₩23,628 | ₩23,869 | +1.02% | 1.6만 |
|---|
| 2026.04.01 | ₩23,200 | ₩23,936 | ₩23,200 | ₩23,668 | +2.02% | 2.8만 |
|---|
| 2026.03.31 | ₩23,401 | ₩23,749 | ₩22,746 | ₩22,746 | -2.80% | 9.2만 |
|---|
| 2026.03.30 | ₩23,655 | ₩23,802 | ₩23,247 | ₩23,401 | -1.07% | 2.8만 |
|---|
| 2026.03.27 | ₩24,016 | ₩24,016 | ₩23,602 | ₩23,682 | -1.39% | 2.5만 |
|---|
| 2026.03.26 | ₩23,668 | ₩24,203 | ₩23,561 | ₩24,070 | +1.69% | 1.3만 |
|---|
| 2026.03.25 | ₩23,454 | ₩24,391 | ₩23,454 | ₩24,083 | +2.68% | 1.7만 |
|---|
| 2026.03.24 | ₩23,414 | ₩23,816 | ₩23,401 | ₩23,401 | -0.06% | 6.2천 |
|---|
| 2026.03.23 | ₩23,093 | ₩23,936 | ₩23,093 | ₩23,414 | +1.39% | 1.6만 |
|---|
| 2026.03.20 | ₩23,414 | ₩23,521 | ₩22,863 | ₩23,013 | -1.71% | 1.9만 |
|---|
| 2026.03.19 | ₩23,414 | ₩23,735 | ₩22,946 | ₩23,735 | +1.37% | 2만 |
|---|
| 2026.03.18 | ₩23,829 | ₩23,976 | ₩23,535 | ₩23,642 | -0.79% | 1.3만 |
|---|
| 2026.03.17 | ₩22,879 | ₩24,003 | ₩22,625 | ₩23,588 | +3.10% | 4.5만 |
|---|
| 2026.03.16 | ₩22,786 | ₩23,167 | ₩22,452 | ₩22,759 | -0.12% | 2.9만 |
|---|
| 2026.03.13 | ₩22,980 | ₩23,321 | ₩21,783 | ₩22,385 | -2.59% | 6.2만 |
|---|
| 2026.03.12 | ₩23,401 | ₩23,468 | ₩22,345 | ₩22,599 | -3.43% | 2.2만 |
|---|
| 2026.03.11 | ₩23,013 | ₩23,668 | ₩23,013 | ₩23,267 | +1.10% | 1.1만 |
|---|
| 2026.03.10 | ₩23,989 | ₩24,070 | ₩23,668 | ₩23,695 | -1.23% | 1.1만 |
|---|
| 2026.03.09 | ₩23,535 | ₩23,896 | ₩23,401 | ₩23,495 | -0.17% | 1.4만 |
|---|
| 2026.03.06 | ₩24,029 | ₩24,364 | ₩23,655 | ₩24,003 | -0.11% | 22만 |
|---|
| 2026.03.05 | ₩23,401 | ₩24,070 | ₩23,327 | ₩24,070 | +2.86% | 2만 |
|---|
| 2026.03.04 | ₩23,120 | ₩23,842 | ₩22,940 | ₩23,548 | +1.85% | 1.6만 |
|---|
| 2026.03.03 | ₩22,986 | ₩23,134 | ₩22,732 | ₩22,746 | -1.05% | 2.2만 |
|---|
| 2026.03.02 | ₩23,047 | ₩23,307 | ₩22,786 | ₩22,960 | -0.38% | 1.1만 |
|---|
| 2026.02.27 | ₩23,561 | ₩23,561 | ₩22,666 | ₩23,147 | -1.76% | 4.3만 |
|---|
| 2026.02.26 | ₩23,749 | ₩23,749 | ₩23,374 | ₩23,561 | -0.79% | 5천 |
|---|
| 2026.02.25 | ₩23,508 | ₩23,735 | ₩23,381 | ₩23,654 | +0.62% | 7.8천 |
|---|
| 2026.02.24 | ₩22,853 | ₩23,775 | ₩22,853 | ₩23,668 | +3.57% | 3만 |
|---|
| 2026.02.23 | ₩23,174 | ₩23,241 | ₩22,799 | ₩23,241 | +0.29% | 1.3만 |
|---|
| 2026.02.20 | ₩23,521 | ₩23,521 | ₩23,107 | ₩23,187 | -1.42% | 2.2만 |
|---|
| 2026.02.19 | ₩23,548 | ₩23,675 | ₩23,267 | ₩23,401 | -0.62% | 5천 |
|---|
| 2026.02.18 | ₩23,532 | ₩23,668 | ₩23,388 | ₩23,401 | -0.56% | 1.2만 |
|---|
| 2026.02.17 | ₩23,267 | ₩23,401 | ₩23,000 | ₩23,374 | +0.46% | 1만 |
|---|
| 2026.02.13 | ₩23,187 | ₩23,457 | ₩23,187 | ₩23,294 | +0.46% | 9.9천 |
|---|
| 2026.02.12 | ₩23,414 | ₩23,454 | ₩23,187 | ₩23,187 | -0.97% | 4.7천 |
|---|
| 2026.02.11 | ₩23,190 | ₩23,548 | ₩23,187 | ₩23,241 | +0.22% | 5.5천 |
|---|
| 2026.02.10 | ₩23,508 | ₩23,709 | ₩23,414 | ₩23,468 | -0.17% | 1.2만 |
|---|
| 2026.02.09 | ₩23,548 | ₩23,635 | ₩23,254 | ₩23,414 | -0.57% | 1.1만 |
|---|
| 2026.02.06 | ₩23,561 | ₩23,668 | ₩23,241 | ₩23,495 | -0.28% | 1.1만 |
|---|
| 2026.02.05 | ₩23,936 | ₩23,936 | ₩23,147 | ₩23,214 | -3.02% | 4.2만 |
|---|
| 2026.02.04 | ₩24,083 | ₩24,203 | ₩23,615 | ₩23,989 | -0.39% | 9.1천 |
|---|
| 2026.02.03 | ₩23,401 | ₩24,177 | ₩23,348 | ₩24,177 | +3.31% | 7만 |
|---|
| 2026.02.02 | ₩23,027 | ₩23,401 | ₩22,813 | ₩23,388 | +1.57% | 1.6만 |
|---|
| 2026.01.30 | ₩23,187 | ₩23,535 | ₩22,732 | ₩23,080 | -0.46% | 1.5만 |
|---|
| 2026.01.29 | ₩23,722 | ₩23,802 | ₩22,652 | ₩22,799 | -3.89% | 5.1만 |
|---|
| 2026.01.28 | ₩22,866 | ₩23,134 | ₩22,866 | ₩23,033 | +0.73% | 9.3천 |
|---|
| 2026.01.27 | ₩23,000 | ₩23,134 | ₩22,616 | ₩23,134 | +0.58% | 2.4만 |
|---|
| 2026.01.26 | ₩23,588 | ₩23,735 | ₩22,759 | ₩23,000 | -2.49% | 3.7만 |
|---|
| 2026.01.23 | ₩23,080 | ₩23,735 | ₩22,893 | ₩23,321 | +1.04% | 5.9만 |
|---|
| 2026.01.22 | ₩23,896 | ₩23,896 | ₩23,120 | ₩23,120 | -3.25% | 7.2만 |
|---|
| 2026.01.21 | ₩23,401 | ₩23,797 | ₩23,269 | ₩23,615 | +0.91% | 6.7만 |
|---|
| 2026.01.20 | ₩23,321 | ₩24,003 | ₩23,053 | ₩23,321 | 0.00% | 6.4만 |
|---|
| 2026.01.16 | ₩23,655 | ₩24,511 | ₩22,853 | ₩23,334 | -1.36% | 15.3만 |
|---|
| 2026.01.15 | ₩24,070 | ₩26,329 | ₩23,207 | ₩23,535 | -2.22% | 17.4만 |
|---|
| 2026.01.14 | ₩22,318 | ₩22,893 | ₩21,697 | ₩22,579 | +1.17% | 1.8만 |
|---|
| 2026.01.13 | ₩22,599 | ₩23,107 | ₩22,278 | ₩22,465 | -0.59% | 4.4만 |
|---|
| 2026.01.12 | ₩21,796 | ₩22,799 | ₩21,796 | ₩22,559 | +3.50% | 6.7만 |
|---|
| 2026.01.09 | ₩20,835 | ₩21,676 | ₩20,835 | ₩21,676 | +4.04% | 3.1만 |
|---|
| 2026.01.08 | ₩20,446 | ₩21,261 | ₩20,446 | ₩20,927 | +2.35% | 2만 |
|---|
| 2026.01.07 | ₩20,045 | ₩20,727 | ₩19,550 | ₩20,339 | +1.47% | 3만 |
|---|
| 2026.01.06 | ₩19,135 | ₩20,045 | ₩19,135 | ₩19,857 | +3.77% | 2.5만 |
|---|
| 2026.01.05 | ₩19,376 | ₩19,389 | ₩18,841 | ₩19,242 | -0.69% | 1.9만 |
|---|
| 2026.01.02 | ₩18,774 | ₩20,713 | ₩18,400 | ₩18,828 | +0.28% | 2.8만 |
|---|
| 2025.12.31 | ₩19,931 | ₩19,931 | ₩18,373 | ₩18,520 | -7.08% | 6.3만 |
|---|
| 2025.12.30 | ₩18,761 | ₩20,309 | ₩18,761 | ₩19,149 | +2.07% | 2.3만 |
|---|
| 2025.12.29 | ₩19,349 | ₩20,459 | ₩18,400 | ₩19,323 | -0.14% | 3.5만 |
|---|
| 2025.12.26 | ₩20,125 | ₩20,125 | ₩19,336 | ₩19,757 | -1.83% | 1.6만 |
|---|
| 2025.12.24 | ₩20,419 | ₩20,459 | ₩19,724 | ₩19,951 | -2.29% | 1.2만 |
|---|
| 2025.12.23 | ₩19,670 | ₩20,566 | ₩19,633 | ₩20,325 | +3.33% | 2.8만 |
|---|
| 2025.12.22 | ₩19,430 | ₩20,045 | ₩19,430 | ₩19,851 | +2.17% | 3.3만 |
|---|
| 2025.12.19 | ₩18,721 | ₩19,724 | ₩18,721 | ₩19,389 | +3.57% | 3.9만 |
|---|
| 2025.12.18 | ₩18,734 | ₩19,309 | ₩18,413 | ₩18,721 | -0.07% | 1.4만 |
|---|
| 2025.12.17 | ₩18,721 | ₩19,389 | ₩18,627 | ₩18,828 | +0.57% | 4만 |
|---|
| 2025.12.16 | ₩16,835 | ₩19,068 | ₩16,835 | ₩18,855 | +11.99% | 7.8만 |
|---|
| 2025.12.15 | ₩16,137 | ₩16,247 | ₩15,003 | ₩15,685 | -2.80% | 3.3만 |
|---|
| 2025.12.12 | ₩16,448 | ₩16,581 | ₩15,712 | ₩15,712 | -4.47% | 3.4만 |
|---|
| 2025.12.11 | ₩16,595 | ₩17,250 | ₩15,712 | ₩16,581 | -0.08% | 2.2만 |
|---|
| 2025.12.10 | ₩16,815 | ₩17,049 | ₩15,806 | ₩16,528 | -1.71% | 2.3만 |
|---|
| 2025.12.09 | ₩16,167 | ₩17,384 | ₩15,953 | ₩16,367 | +1.24% | 3.3만 |
|---|
| 2025.12.08 | ₩16,234 | ₩16,608 | ₩15,806 | ₩16,300 | +0.41% | 1.7만 |
|---|
| 2025.12.05 | ₩15,338 | ₩16,341 | ₩15,338 | ₩16,207 | +5.67% | 2.8만 |
|---|
| 2025.12.04 | ₩15,685 | ₩15,859 | ₩14,816 | ₩15,712 | +0.17% | 3만 |
|---|
| 2025.12.03 | ₩16,046 | ₩16,073 | ₩15,499 | ₩15,592 | -2.83% | 2.3만 |
|---|
| 2025.12.02 | ₩16,180 | ₩16,260 | ₩15,752 | ₩16,180 | 0.00% | 2.5만 |
|---|
| 2025.12.01 | ₩15,418 | ₩16,354 | ₩15,418 | ₩16,207 | +5.12% | 1.3만 |
|---|
| 2025.11.28 | ₩15,846 | ₩16,314 | ₩15,712 | ₩16,274 | +2.70% | 8.6천 |
|---|
| 2025.11.26 | ₩15,618 | ₩16,327 | ₩14,763 | ₩15,846 | +1.46% | 1.8만 |
|---|
| 2025.11.25 | ₩14,807 | ₩15,819 | ₩14,054 | ₩15,284 | +3.22% | 2.4만 |
|---|
| 2025.11.24 | ₩16,073 | ₩16,581 | ₩13,840 | ₩14,816 | -7.82% | 7.6만 |
|---|
| 2025.11.21 | ₩16,113 | ₩16,488 | ₩15,859 | ₩16,180 | +0.41% | 1만 |
|---|
| 2025.11.20 | ₩16,822 | ₩16,835 | ₩15,846 | ₩16,381 | -2.62% | 3.9만 |
|---|
| 2025.11.19 | ₩16,621 | ₩17,170 | ₩15,873 | ₩16,247 | -2.25% | 2만 |
|---|
| 2025.11.18 | ₩16,969 | ₩17,116 | ₩16,421 | ₩17,116 | +0.87% | 1.6만 |
|---|
| 2025.11.17 | ₩16,889 | ₩16,982 | ₩15,652 | ₩16,982 | +0.55% | 2.3만 |
|---|
| 2025.11.14 | ₩16,795 | ₩17,718 | ₩16,728 | ₩16,893 | +0.58% | 1.1만 |
|---|
| 2025.11.13 | ₩16,771 | ₩17,444 | ₩16,581 | ₩17,063 | +1.74% | 3.1만 |
|---|
| 2025.11.12 | ₩17,437 | ₩18,052 | ₩16,715 | ₩16,956 | -2.76% | 8.9천 |
|---|
| 2025.11.11 | ₩16,361 | ₩17,918 | ₩16,361 | ₩17,852 | +9.11% | 1.9만 |
|---|
| 2025.11.10 | ₩16,609 | ₩17,036 | ₩16,167 | ₩16,595 | -0.09% | 1.9만 |
|---|
| 2025.11.07 | ₩17,076 | ₩17,076 | ₩16,461 | ₩16,675 | -2.35% | 6.8천 |
|---|
| 2025.11.06 | ₩16,555 | ₩16,728 | ₩16,153 | ₩16,675 | +0.73% | 7.1천 |
|---|
| 2025.11.05 | ₩15,712 | ₩16,501 | ₩15,712 | ₩16,501 | +5.02% | 1.3만 |
|---|
| 2025.11.04 | ₩15,819 | ₩16,514 | ₩15,096 | ₩15,645 | -1.10% | 1.8만 |
|---|
| 2025.11.03 | ₩16,902 | ₩17,384 | ₩16,073 | ₩16,381 | -3.09% | 9.6천 |
|---|
| 2025.10.31 | ₩16,715 | ₩17,410 | ₩16,514 | ₩17,250 | +3.20% | 1.4만 |
|---|
| 2025.10.30 | ₩16,982 | ₩17,103 | ₩16,715 | ₩16,715 | -1.57% | 6.1천 |
|---|
| 2025.10.29 | ₩17,270 | ₩17,408 | ₩16,809 | ₩16,809 | -2.67% | 1.3만 |
|---|
| 2025.10.28 | ₩17,822 | ₩17,965 | ₩17,116 | ₩17,239 | -3.27% | 6.8천 |
|---|
| 2025.10.27 | ₩17,651 | ₩18,012 | ₩17,397 | ₩17,397 | -1.44% | 5.3천 |
|---|
| 2025.10.24 | ₩17,317 | ₩17,812 | ₩17,109 | ₩17,705 | +2.24% | 1.6만 |
|---|
| 2025.10.23 | ₩17,032 | ₩17,397 | ₩16,768 | ₩16,982 | -0.29% | 1.3만 |
|---|
| 2025.10.22 | ₩17,691 | ₩17,691 | ₩16,434 | ₩16,668 | -5.78% | 2만 |
|---|
| 2025.10.21 | ₩17,791 | ₩17,932 | ₩17,464 | ₩17,785 | -0.04% | 3.3천 |
|---|
| 2025.10.20 | ₩18,048 | ₩18,433 | ₩17,999 | ₩17,999 | -0.27% | 3.4천 |
|---|
| 2025.10.17 | ₩18,058 | ₩18,413 | ₩17,450 | ₩17,450 | -3.36% | 5.3천 |
|---|
| 2025.10.16 | ₩18,186 | ₩18,186 | ₩17,697 | ₩17,697 | -2.69% | 7.5천 |
|---|
| 2025.10.15 | ₩18,387 | ₩18,453 | ₩18,066 | ₩18,445 | +0.32% | 8.5천 |
|---|
| 2025.10.14 | ₩18,734 | ₩18,855 | ₩18,012 | ₩18,453 | -1.50% | 1.2만 |
|---|
| 2025.10.13 | ₩18,761 | ₩18,908 | ₩18,694 | ₩18,694 | -0.36% | 4.8천 |
|---|
| 2025.10.10 | ₩19,389 | ₩19,510 | ₩18,534 | ₩18,661 | -3.76% | 1.2만 |
|---|