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 | ₩27,304 | ₩27,518 | ₩26,661 | ₩26,808 | -1.81% | 9.9만 |
| 2026.10.08 | ₩27,585 | ₩27,585 | ₩27,317 | ₩27,411 | -0.63% | 2.3만 |
| 2026.10.07 | ₩28,469 | ₩28,469 | ₩27,277 | ₩27,598 | -3.06% | 4.8만 |
| 2026.10.06 | ₩28,777 | ₩28,777 | ₩28,220 | ₩28,362 | -1.44% | 4만 |
| 2026.10.05 | ₩28,763 | ₩29,058 | ₩28,670 | ₩28,857 | +0.33% | 1.8만 |
| 2026.10.02 | ₩29,179 | ₩29,219 | ₩28,589 | ₩28,844 | -1.15% | 3.2만 |
| 2026.10.01 | ₩28,603 | ₩29,045 | ₩28,228 | ₩29,045 | +1.54% | 6.5만 |
| 2026.09.30 | ₩29,031 | ₩29,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,589 |
| -1.52% |
| 13.2만 |
| 2026.09.29 | ₩27,598 | ₩29,728 | ₩27,250 | ₩29,031 | +5.19% | 15만 |
|---|
| 2026.09.28 | ₩27,531 | ₩27,531 | ₩27,264 | ₩27,451 | -0.29% | 7.4천 |
|---|
| 2026.09.25 | ₩27,665 | ₩27,672 | ₩27,197 | ₩27,639 | -0.10% | 1.3만 |
|---|
| 2026.09.24 | ₩27,773 | ₩28,121 | ₩27,585 | ₩27,759 | -0.05% | 2.1만 |
|---|
| 2026.09.23 | ₩28,107 | ₩28,134 | ₩27,652 | ₩27,719 | -1.38% | 2.1만 |
|---|
| 2026.09.22 | ₩28,074 | ₩28,188 | ₩27,719 | ₩27,987 | -0.31% | 2.3만 |
|---|
| 2026.09.21 | ₩27,612 | ₩27,732 | ₩27,344 | ₩27,719 | +0.39% | 2.5만 |
|---|
| 2026.09.18 | ₩28,147 | ₩28,362 | ₩27,585 | ₩27,585 | -2.00% | 4.2만 |
|---|
| 2026.09.17 | ₩28,147 | ₩28,322 | ₩28,014 | ₩28,027 | -0.43% | 1.7만 |
|---|
| 2026.09.16 | ₩28,241 | ₩28,322 | ₩28,060 | ₩28,122 | -0.42% | 1.9만 |
|---|
| 2026.09.15 | ₩28,147 | ₩28,358 | ₩28,121 | ₩28,241 | +0.33% | 1.1만 |
|---|
| 2026.09.14 | ₩28,603 | ₩28,603 | ₩28,094 | ₩28,188 | -1.45% | 1.8만 |
|---|
| 2026.09.11 | ₩28,589 | ₩28,871 | ₩28,549 | ₩28,603 | +0.05% | 8.1천 |
|---|
| 2026.09.10 | ₩28,897 | ₩28,897 | ₩28,589 | ₩28,589 | -1.07% | 2.6만 |
|---|
| 2026.09.09 | ₩29,192 | ₩29,192 | ₩28,844 | ₩28,844 | -1.19% | 1.8만 |
|---|
| 2026.09.08 | ₩29,192 | ₩29,337 | ₩28,844 | ₩29,125 | -0.23% | 2만 |
|---|
| 2026.09.04 | ₩28,991 | ₩29,065 | ₩28,899 | ₩29,031 | +0.14% | 2.5천 |
|---|
| 2026.09.03 | ₩29,011 | ₩29,192 | ₩28,897 | ₩28,958 | -0.18% | 1.7만 |
|---|
| 2026.09.02 | ₩29,299 | ₩29,379 | ₩28,897 | ₩29,219 | -0.27% | 1.6만 |
|---|
| 2026.09.01 | ₩29,031 | ₩29,338 | ₩28,857 | ₩29,299 | +0.92% | 2.3만 |
|---|
| 2026.08.31 | ₩28,804 | ₩29,125 | ₩28,790 | ₩29,125 | +1.12% | 3만 |
|---|
| 2026.08.28 | ₩28,897 | ₩29,288 | ₩28,884 | ₩29,179 | +0.97% | 4.9천 |
|---|
| 2026.08.27 | ₩28,723 | ₩29,152 | ₩28,576 | ₩29,098 | +1.31% | 1.1만 |
|---|
| 2026.08.26 | ₩28,643 | ₩28,964 | ₩28,593 | ₩28,938 | +1.03% | 2.2만 |
|---|
| 2026.08.25 | ₩28,648 | ₩28,648 | ₩28,482 | ₩28,616 | -0.11% | 1.4만 |
|---|
| 2026.08.24 | ₩28,656 | ₩28,656 | ₩28,322 | ₩28,522 | -0.47% | 2.1만 |
|---|
| 2026.08.21 | ₩28,844 | ₩29,022 | ₩28,817 | ₩28,817 | -0.09% | 4.2천 |
|---|
| 2026.08.20 | ₩28,790 | ₩29,018 | ₩28,630 | ₩28,871 | +0.28% | 8천 |
|---|
| 2026.08.19 | ₩29,240 | ₩29,240 | ₩28,603 | ₩28,603 | -2.18% | 1.3만 |
|---|
| 2026.08.18 | ₩29,192 | ₩29,366 | ₩29,152 | ₩29,326 | +0.46% | 1.2만 |
|---|
| 2026.08.17 | ₩29,634 | ₩29,728 | ₩29,152 | ₩29,353 | -0.95% | 1.6만 |
|---|
| 2026.08.14 | ₩29,446 | ₩29,460 | ₩29,350 | ₩29,393 | -0.18% | 4.7만 |
|---|
| 2026.08.13 | ₩29,393 | ₩29,413 | ₩29,205 | ₩29,406 | +0.05% | 8.7천 |
|---|
| 2026.08.12 | ₩29,192 | ₩29,366 | ₩29,031 | ₩29,359 | +0.57% | 1.5만 |
|---|
| 2026.08.11 | ₩29,058 | ₩29,192 | ₩28,721 | ₩29,018 | -0.14% | 1.2만 |
|---|
| 2026.08.10 | ₩28,549 | ₩28,911 | ₩28,522 | ₩28,723 | +0.61% | 2.7만 |
|---|
| 2026.08.07 | ₩28,375 | ₩28,589 | ₩28,205 | ₩28,522 | +0.52% | 5.2만 |
|---|
| 2026.08.06 | ₩28,147 | ₩28,256 | ₩28,054 | ₩28,201 | +0.19% | 1.8천 |
|---|
| 2026.08.05 | ₩28,348 | ₩28,348 | ₩28,067 | ₩28,308 | -0.14% | 6.7천 |
|---|
| 2026.08.04 | ₩28,188 | ₩28,255 | ₩28,107 | ₩28,228 | +0.14% | 1.3만 |
|---|
| 2026.08.03 | ₩28,081 | ₩28,121 | ₩27,759 | ₩28,119 | +0.14% | 2.8만 |
|---|
| 2026.07.31 | ₩27,183 | ₩27,973 | ₩27,183 | ₩27,880 | +2.56% | 1.7만 |
|---|
| 2026.07.30 | ₩26,380 | ₩27,264 | ₩26,380 | ₩27,264 | +3.35% | 2.3만 |
|---|
| 2026.07.29 | ₩26,902 | ₩26,902 | ₩26,246 | ₩26,246 | -2.44% | 2.9만 |
|---|
| 2026.07.28 | ₩26,795 | ₩26,875 | ₩26,594 | ₩26,741 | -0.20% | 1.7만 |
|---|
| 2026.07.27 | ₩26,862 | ₩26,982 | ₩26,514 | ₩26,782 | -0.30% | 2만 |
|---|
| 2026.07.24 | ₩26,554 | ₩27,009 | ₩26,554 | ₩26,875 | +1.21% | 2.3만 |
|---|
| 2026.07.23 | ₩26,808 | ₩26,808 | ₩26,645 | ₩26,782 | -0.10% | 1.5만 |
|---|
| 2026.07.22 | ₩26,996 | ₩26,996 | ₩26,782 | ₩26,808 | -0.69% | 7.3천 |
|---|
| 2026.07.21 | ₩26,695 | ₩27,009 | ₩26,688 | ₩27,003 | +1.15% | 1.3만 |
|---|
| 2026.07.20 | ₩26,594 | ₩26,862 | ₩26,567 | ₩26,594 | 0.00% | 1.4만 |
|---|
| 2026.07.17 | ₩26,849 | ₩26,936 | ₩26,487 | ₩26,581 | -1.00% | 4만 |
|---|
| 2026.07.16 | ₩27,317 | ₩27,679 | ₩26,875 | ₩26,889 | -1.57% | 3.5만 |
|---|
| 2026.07.15 | ₩27,223 | ₩27,478 | ₩27,052 | ₩27,277 | +0.20% | 1.5만 |
|---|
| 2026.07.14 | ₩27,786 | ₩27,937 | ₩27,692 | ₩27,937 | +0.54% | 5.3천 |
|---|
| 2026.07.13 | ₩27,665 | ₩28,027 | ₩27,572 | ₩27,692 | +0.10% | 1.7만 |
|---|
| 2026.07.10 | ₩27,960 | ₩28,188 | ₩27,612 | ₩27,786 | -0.62% | 2만 |
|---|
| 2026.07.09 | ₩27,558 | ₩27,826 | ₩27,558 | ₩27,719 | +0.58% | 9.5천 |
|---|
| 2026.07.08 | ₩27,331 | ₩27,545 | ₩26,795 | ₩27,531 | +0.73% | 2.3만 |
|---|
| 2026.07.07 | ₩27,438 | ₩27,773 | ₩27,223 | ₩27,384 | -0.20% | 2만 |
|---|
| 2026.07.06 | ₩27,183 | ₩27,451 | ₩26,916 | ₩27,411 | +0.84% | 1.7만 |
|---|
| 2026.07.02 | ₩27,680 | ₩27,680 | ₩26,996 | ₩27,183 | -1.79% | 1.7만 |
|---|
| 2026.07.01 | ₩27,518 | ₩28,027 | ₩27,491 | ₩27,598 | +0.29% | 3.1만 |
|---|
| 2026.06.30 | ₩27,786 | ₩28,241 | ₩26,916 | ₩27,344 | -1.59% | 7.6만 |
|---|
| 2026.06.29 | ₩27,813 | ₩28,322 | ₩27,612 | ₩27,612 | -0.72% | 2.1만 |
|---|
| 2026.06.26 | ₩26,996 | ₩27,947 | ₩26,916 | ₩27,585 | +2.18% | 2.4만 |
|---|
| 2026.06.25 | ₩28,014 | ₩28,014 | ₩26,808 | ₩26,822 | -4.25% | 5.8만 |
|---|
| 2026.06.24 | ₩28,569 | ₩28,569 | ₩27,960 | ₩28,040 | -1.85% | 1.9만 |
|---|
| 2026.06.23 | ₩28,871 | ₩28,871 | ₩28,482 | ₩28,589 | -0.97% | 1.7만 |
|---|
| 2026.06.22 | ₩28,857 | ₩28,880 | ₩28,696 | ₩28,817 | -0.14% | 1.3만 |
|---|
| 2026.06.18 | ₩28,911 | ₩28,911 | ₩28,549 | ₩28,790 | -0.42% | 7.8천 |
|---|
| 2026.06.17 | ₩28,750 | ₩29,125 | ₩28,576 | ₩28,576 | -0.61% | 6.6천 |
|---|
| 2026.06.16 | ₩28,462 | ₩28,763 | ₩28,255 | ₩28,723 | +0.92% | 1.2만 |
|---|
| 2026.06.15 | ₩28,522 | ₩28,643 | ₩28,496 | ₩28,549 | +0.09% | 4.6천 |
|---|
| 2026.06.12 | ₩28,322 | ₩28,482 | ₩28,281 | ₩28,362 | +0.14% | 2.9천 |
|---|
| 2026.06.11 | ₩28,188 | ₩28,777 | ₩28,188 | ₩28,563 | +1.33% | 2.8만 |
|---|
| 2026.06.10 | ₩28,589 | ₩28,643 | ₩28,020 | ₩28,083 | -1.77% | 3.3만 |
|---|
| 2026.06.09 | ₩28,429 | ₩28,737 | ₩28,121 | ₩28,482 | +0.19% | 2.5만 |
|---|
| 2026.06.08 | ₩28,362 | ₩28,489 | ₩28,121 | ₩28,174 | -0.66% | 1.8만 |
|---|
| 2026.06.05 | ₩28,522 | ₩28,857 | ₩28,121 | ₩28,147 | -1.31% | 2.9만 |
|---|
| 2026.06.04 | ₩28,541 | ₩28,643 | ₩28,482 | ₩28,643 | +0.36% | 8.5천 |
|---|
| 2026.06.03 | ₩28,790 | ₩29,067 | ₩28,455 | ₩28,455 | -1.16% | 4만 |
|---|
| 2026.06.02 | ₩28,616 | ₩28,790 | ₩28,134 | ₩28,696 | +0.28% | 4.4만 |
|---|
| 2026.06.01 | ₩28,522 | ₩28,790 | ₩28,255 | ₩28,630 | +0.38% | 4.2만 |
|---|
| 2026.05.29 | ₩28,522 | ₩28,763 | ₩28,228 | ₩28,241 | -0.99% | 6.3만 |
|---|
| 2026.05.28 | ₩28,161 | ₩28,589 | ₩27,746 | ₩28,563 | +1.43% | 5.1만 |
|---|
| 2026.05.27 | ₩27,665 | ₩28,455 | ₩27,665 | ₩28,228 | +2.03% | 1.3만 |
|---|
| 2026.05.26 | ₩28,255 | ₩28,322 | ₩27,893 | ₩27,920 | -1.18% | 4.3만 |
|---|
| 2026.05.22 | ₩28,388 | ₩28,671 | ₩28,161 | ₩28,322 | -0.24% | 2.1만 |
|---|
| 2026.05.21 | ₩28,790 | ₩28,790 | ₩28,455 | ₩28,496 | -1.02% | 2.9만 |
|---|
| 2026.05.20 | ₩29,125 | ₩29,125 | ₩28,522 | ₩28,897 | -0.78% | 4만 |
|---|
| 2026.05.19 | ₩28,522 | ₩29,232 | ₩28,388 | ₩29,219 | +2.44% | 2.3만 |
|---|
| 2026.05.18 | ₩27,987 | ₩28,502 | ₩27,807 | ₩28,455 | +1.67% | 4.1만 |
|---|
| 2026.05.15 | ₩28,054 | ₩28,388 | ₩27,786 | ₩28,121 | +0.24% | 1.9만 |
|---|
| 2026.05.14 | ₩28,188 | ₩28,188 | ₩27,920 | ₩28,121 | -0.24% | 6만 |
|---|
| 2026.05.13 | ₩27,839 | ₩28,268 | ₩27,786 | ₩28,054 | +0.77% | 8.6만 |
|---|
| 2026.05.12 | ₩27,491 | ₩27,893 | ₩27,384 | ₩27,786 | +1.07% | 4.1만 |
|---|
| 2026.05.11 | ₩27,478 | ₩27,625 | ₩27,116 | ₩27,447 | -0.11% | 2.3만 |
|---|
| 2026.05.08 | ₩27,371 | ₩27,465 | ₩27,183 | ₩27,183 | -0.68% | 4.3만 |
|---|
| 2026.05.07 | ₩27,090 | ₩27,090 | ₩26,594 | ₩26,808 | -1.04% | 2.3만 |
|---|
| 2026.05.06 | ₩27,384 | ₩27,451 | ₩26,916 | ₩27,116 | -0.98% | 2.1만 |
|---|
| 2026.05.05 | ₩27,197 | ₩27,451 | ₩26,942 | ₩27,237 | +0.15% | 2.6만 |
|---|
| 2026.05.04 | ₩27,384 | ₩27,384 | ₩26,541 | ₩26,942 | -1.61% | 3만 |
|---|
| 2026.05.01 | ₩27,438 | ₩27,692 | ₩26,942 | ₩27,116 | -1.17% | 4.6만 |
|---|
| 2026.04.30 | ₩26,366 | ₩27,639 | ₩26,366 | ₩27,331 | +3.66% | 7.8만 |
|---|
| 2026.04.29 | ₩25,764 | ₩26,562 | ₩25,630 | ₩26,259 | +1.92% | 3.5만 |
|---|
| 2026.04.28 | ₩26,500 | ₩26,514 | ₩25,456 | ₩25,630 | -3.28% | 5.1만 |
|---|
| 2026.04.27 | ₩25,643 | ₩26,313 | ₩25,469 | ₩26,072 | +1.67% | 3.8만 |
|---|
| 2026.04.24 | ₩24,907 | ₩25,710 | ₩24,706 | ₩25,469 | +2.26% | 3.1만 |
|---|
| 2026.04.23 | ₩24,318 | ₩24,907 | ₩24,173 | ₩24,853 | +2.20% | 1.9만 |
|---|
| 2026.04.22 | ₩24,117 | ₩24,291 | ₩23,983 | ₩24,144 | +0.11% | 1.8만 |
|---|
| 2026.04.21 | ₩24,371 | ₩24,385 | ₩24,050 | ₩24,170 | -0.82% | 1.8만 |
|---|
| 2026.04.20 | ₩24,358 | ₩24,405 | ₩24,103 | ₩24,170 | -0.77% | 1.6만 |
|---|
| 2026.04.17 | ₩24,773 | ₩24,773 | ₩24,110 | ₩24,144 | -2.54% | 2.8만 |
|---|
| 2026.04.16 | ₩24,773 | ₩24,920 | ₩24,445 | ₩24,651 | -0.49% | 5.3만 |
|---|
| 2026.04.15 | ₩24,586 | ₩25,272 | ₩24,331 | ₩24,666 | +0.33% | 4.5만 |
|---|
| 2026.04.14 | ₩24,773 | ₩25,175 | ₩24,398 | ₩24,719 | -0.22% | 2.7만 |
|---|
| 2026.04.13 | ₩24,237 | ₩24,773 | ₩24,197 | ₩24,773 | +2.21% | 2.7만 |
|---|
| 2026.04.10 | ₩24,224 | ₩24,437 | ₩24,130 | ₩24,130 | -0.39% | 1.1만 |
|---|
| 2026.04.09 | ₩24,103 | ₩24,492 | ₩24,103 | ₩24,385 | +1.17% | 1.1만 |
|---|
| 2026.04.08 | ₩23,849 | ₩24,103 | ₩23,849 | ₩24,077 | +0.95% | 1.4만 |
|---|
| 2026.04.07 | ₩24,023 | ₩24,054 | ₩23,528 | ₩23,635 | -1.62% | 2만 |
|---|
| 2026.04.06 | ₩24,090 | ₩24,237 | ₩23,782 | ₩23,836 | -1.06% | 2.6만 |
|---|
| 2026.04.02 | ₩23,662 | ₩24,103 | ₩23,662 | ₩23,903 | +1.02% | 1.6만 |
|---|
| 2026.04.01 | ₩23,233 | ₩23,970 | ₩23,233 | ₩23,702 | +2.02% | 2.8만 |
|---|
| 2026.03.31 | ₩23,434 | ₩23,782 | ₩22,778 | ₩22,778 | -2.80% | 9.2만 |
|---|
| 2026.03.30 | ₩23,688 | ₩23,836 | ₩23,280 | ₩23,434 | -1.07% | 2.8만 |
|---|
| 2026.03.27 | ₩24,050 | ₩24,050 | ₩23,635 | ₩23,715 | -1.39% | 2.5만 |
|---|
| 2026.03.26 | ₩23,702 | ₩24,237 | ₩23,595 | ₩24,103 | +1.69% | 1.3만 |
|---|
| 2026.03.25 | ₩23,487 | ₩24,425 | ₩23,487 | ₩24,117 | +2.68% | 1.7만 |
|---|
| 2026.03.24 | ₩23,447 | ₩23,849 | ₩23,434 | ₩23,434 | -0.06% | 6.2천 |
|---|
| 2026.03.23 | ₩23,126 | ₩23,970 | ₩23,126 | ₩23,447 | +1.39% | 1.6만 |
|---|
| 2026.03.20 | ₩23,447 | ₩23,554 | ₩22,896 | ₩23,046 | -1.71% | 1.9만 |
|---|
| 2026.03.19 | ₩23,447 | ₩23,769 | ₩22,979 | ₩23,769 | +1.37% | 2만 |
|---|
| 2026.03.18 | ₩23,862 | ₩24,010 | ₩23,568 | ₩23,675 | -0.79% | 1.3만 |
|---|
| 2026.03.17 | ₩22,912 | ₩24,036 | ₩22,657 | ₩23,621 | +3.10% | 4.5만 |
|---|
| 2026.03.16 | ₩22,818 | ₩23,200 | ₩22,483 | ₩22,791 | -0.12% | 2.9만 |
|---|
| 2026.03.13 | ₩23,012 | ₩23,354 | ₩21,814 | ₩22,416 | -2.59% | 6.2만 |
|---|
| 2026.03.12 | ₩23,434 | ₩23,501 | ₩22,376 | ₩22,630 | -3.43% | 2.2만 |
|---|
| 2026.03.11 | ₩23,046 | ₩23,702 | ₩23,046 | ₩23,300 | +1.10% | 1.1만 |
|---|
| 2026.03.10 | ₩24,023 | ₩24,103 | ₩23,702 | ₩23,728 | -1.23% | 1.1만 |
|---|
| 2026.03.09 | ₩23,568 | ₩23,929 | ₩23,434 | ₩23,528 | -0.17% | 1.4만 |
|---|
| 2026.03.06 | ₩24,063 | ₩24,398 | ₩23,688 | ₩24,036 | -0.11% | 22만 |
|---|
| 2026.03.05 | ₩23,434 | ₩24,103 | ₩23,360 | ₩24,103 | +2.86% | 2만 |
|---|
| 2026.03.04 | ₩23,153 | ₩23,876 | ₩22,972 | ₩23,581 | +1.85% | 1.6만 |
|---|
| 2026.03.03 | ₩23,019 | ₩23,166 | ₩22,764 | ₩22,778 | -1.05% | 2.2만 |
|---|
| 2026.03.02 | ₩23,079 | ₩23,340 | ₩22,818 | ₩22,992 | -0.38% | 1.1만 |
|---|
| 2026.02.27 | ₩23,595 | ₩23,595 | ₩22,697 | ₩23,179 | -1.76% | 4.3만 |
|---|
| 2026.02.26 | ₩23,782 | ₩23,782 | ₩23,407 | ₩23,595 | -0.79% | 5천 |
|---|
| 2026.02.25 | ₩23,541 | ₩23,769 | ₩23,414 | ₩23,687 | +0.62% | 7.8천 |
|---|
| 2026.02.24 | ₩22,885 | ₩23,809 | ₩22,885 | ₩23,702 | +3.57% | 3만 |
|---|
| 2026.02.23 | ₩23,206 | ₩23,273 | ₩22,831 | ₩23,273 | +0.29% | 1.3만 |
|---|
| 2026.02.20 | ₩23,554 | ₩23,554 | ₩23,139 | ₩23,220 | -1.42% | 2.2만 |
|---|
| 2026.02.19 | ₩23,581 | ₩23,708 | ₩23,300 | ₩23,434 | -0.62% | 5천 |
|---|
| 2026.02.18 | ₩23,565 | ₩23,702 | ₩23,421 | ₩23,434 | -0.56% | 1.2만 |
|---|
| 2026.02.17 | ₩23,300 | ₩23,434 | ₩23,032 | ₩23,407 | +0.46% | 1만 |
|---|
| 2026.02.13 | ₩23,220 | ₩23,490 | ₩23,220 | ₩23,327 | +0.46% | 9.9천 |
|---|
| 2026.02.12 | ₩23,447 | ₩23,487 | ₩23,220 | ₩23,220 | -0.97% | 4.7천 |
|---|
| 2026.02.11 | ₩23,222 | ₩23,581 | ₩23,220 | ₩23,273 | +0.22% | 5.5천 |
|---|
| 2026.02.10 | ₩23,541 | ₩23,742 | ₩23,447 | ₩23,501 | -0.17% | 1.2만 |
|---|
| 2026.02.09 | ₩23,581 | ₩23,668 | ₩23,287 | ₩23,447 | -0.57% | 1.1만 |
|---|
| 2026.02.06 | ₩23,595 | ₩23,702 | ₩23,273 | ₩23,528 | -0.28% | 1.1만 |
|---|
| 2026.02.05 | ₩23,970 | ₩23,970 | ₩23,179 | ₩23,246 | -3.02% | 4.2만 |
|---|
| 2026.02.04 | ₩24,117 | ₩24,237 | ₩23,648 | ₩24,023 | -0.39% | 9.1천 |
|---|
| 2026.02.03 | ₩23,434 | ₩24,211 | ₩23,380 | ₩24,211 | +3.31% | 7만 |
|---|
| 2026.02.02 | ₩23,059 | ₩23,434 | ₩22,845 | ₩23,421 | +1.57% | 1.6만 |
|---|
| 2026.01.30 | ₩23,220 | ₩23,568 | ₩22,764 | ₩23,113 | -0.46% | 1.5만 |
|---|
| 2026.01.29 | ₩23,755 | ₩23,836 | ₩22,684 | ₩22,831 | -3.89% | 5.1만 |
|---|
| 2026.01.28 | ₩22,898 | ₩23,166 | ₩22,898 | ₩23,066 | +0.73% | 9.3천 |
|---|
| 2026.01.27 | ₩23,032 | ₩23,166 | ₩22,648 | ₩23,166 | +0.58% | 2.4만 |
|---|
| 2026.01.26 | ₩23,621 | ₩23,769 | ₩22,791 | ₩23,032 | -2.49% | 3.7만 |
|---|
| 2026.01.23 | ₩23,113 | ₩23,769 | ₩22,925 | ₩23,354 | +1.04% | 5.9만 |
|---|
| 2026.01.22 | ₩23,929 | ₩23,929 | ₩23,153 | ₩23,153 | -3.25% | 7.2만 |
|---|
| 2026.01.21 | ₩23,434 | ₩23,830 | ₩23,301 | ₩23,648 | +0.91% | 6.7만 |
|---|
| 2026.01.20 | ₩23,354 | ₩24,036 | ₩23,086 | ₩23,354 | 0.00% | 6.4만 |
|---|
| 2026.01.16 | ₩23,688 | ₩24,545 | ₩22,885 | ₩23,367 | -1.36% | 15.3만 |
|---|
| 2026.01.15 | ₩24,103 | ₩26,366 | ₩23,240 | ₩23,568 | -2.22% | 17.4만 |
|---|
| 2026.01.14 | ₩22,349 | ₩22,925 | ₩21,728 | ₩22,610 | +1.17% | 1.8만 |
|---|
| 2026.01.13 | ₩22,630 | ₩23,139 | ₩22,309 | ₩22,497 | -0.59% | 4.4만 |
|---|
| 2026.01.12 | ₩21,827 | ₩22,831 | ₩21,827 | ₩22,590 | +3.50% | 6.7만 |
|---|
| 2026.01.09 | ₩20,864 | ₩21,706 | ₩20,864 | ₩21,706 | +4.04% | 3.1만 |
|---|
| 2026.01.08 | ₩20,475 | ₩21,291 | ₩20,475 | ₩20,957 | +2.35% | 2만 |
|---|
| 2026.01.07 | ₩20,073 | ₩20,756 | ₩19,577 | ₩20,367 | +1.47% | 3만 |
|---|
| 2026.01.06 | ₩19,162 | ₩20,073 | ₩19,162 | ₩19,885 | +3.77% | 2.5만 |
|---|
| 2026.01.05 | ₩19,403 | ₩19,417 | ₩18,868 | ₩19,269 | -0.69% | 1.9만 |
|---|
| 2026.01.02 | ₩18,801 | ₩20,742 | ₩18,426 | ₩18,854 | +0.28% | 2.8만 |
|---|
| 2025.12.31 | ₩19,959 | ₩19,959 | ₩18,399 | ₩18,546 | -7.08% | 6.3만 |
|---|
| 2025.12.30 | ₩18,787 | ₩20,338 | ₩18,787 | ₩19,176 | +2.07% | 2.3만 |
|---|
| 2025.12.29 | ₩19,376 | ₩20,488 | ₩18,426 | ₩19,350 | -0.14% | 3.5만 |
|---|
| 2025.12.26 | ₩20,153 | ₩20,153 | ₩19,363 | ₩19,785 | -1.83% | 1.6만 |
|---|
| 2025.12.24 | ₩20,448 | ₩20,488 | ₩19,751 | ₩19,979 | -2.29% | 1.2만 |
|---|
| 2025.12.23 | ₩19,698 | ₩20,595 | ₩19,660 | ₩20,354 | +3.33% | 2.8만 |
|---|
| 2025.12.22 | ₩19,457 | ₩20,073 | ₩19,457 | ₩19,879 | +2.17% | 3.3만 |
|---|
| 2025.12.19 | ₩18,747 | ₩19,751 | ₩18,747 | ₩19,417 | +3.57% | 3.9만 |
|---|
| 2025.12.18 | ₩18,761 | ₩19,336 | ₩18,439 | ₩18,747 | -0.07% | 1.4만 |
|---|
| 2025.12.17 | ₩18,747 | ₩19,417 | ₩18,653 | ₩18,854 | +0.57% | 4만 |
|---|
| 2025.12.16 | ₩16,859 | ₩19,095 | ₩16,859 | ₩18,881 | +11.99% | 7.8만 |
|---|
| 2025.12.15 | ₩16,160 | ₩16,270 | ₩15,024 | ₩15,707 | -2.80% | 3.3만 |
|---|
| 2025.12.12 | ₩16,471 | ₩16,605 | ₩15,734 | ₩15,734 | -4.47% | 3.4만 |
|---|
| 2025.12.11 | ₩16,618 | ₩17,274 | ₩15,734 | ₩16,605 | -0.08% | 2.2만 |
|---|
| 2025.12.10 | ₩16,839 | ₩17,073 | ₩15,828 | ₩16,551 | -1.71% | 2.3만 |
|---|
| 2025.12.09 | ₩16,189 | ₩17,408 | ₩15,975 | ₩16,390 | +1.24% | 3.3만 |
|---|
| 2025.12.08 | ₩16,256 | ₩16,631 | ₩15,828 | ₩16,323 | +0.41% | 1.7만 |
|---|
| 2025.12.05 | ₩15,359 | ₩16,364 | ₩15,359 | ₩16,230 | +5.67% | 2.8만 |
|---|
| 2025.12.04 | ₩15,707 | ₩15,881 | ₩14,837 | ₩15,734 | +0.17% | 3만 |
|---|
| 2025.12.03 | ₩16,069 | ₩16,096 | ₩15,521 | ₩15,614 | -2.83% | 2.3만 |
|---|
| 2025.12.02 | ₩16,203 | ₩16,283 | ₩15,774 | ₩16,203 | 0.00% | 2.5만 |
|---|
| 2025.12.01 | ₩15,440 | ₩16,377 | ₩15,440 | ₩16,230 | +5.12% | 1.3만 |
|---|
| 2025.11.28 | ₩15,868 | ₩16,337 | ₩15,734 | ₩16,297 | +2.70% | 8.6천 |
|---|
| 2025.11.26 | ₩15,640 | ₩16,350 | ₩14,783 | ₩15,868 | +1.46% | 1.8만 |
|---|
| 2025.11.25 | ₩14,828 | ₩15,841 | ₩14,074 | ₩15,306 | +3.22% | 2.4만 |
|---|
| 2025.11.24 | ₩16,096 | ₩16,605 | ₩13,859 | ₩14,837 | -7.82% | 7.6만 |
|---|
| 2025.11.21 | ₩16,136 | ₩16,511 | ₩15,881 | ₩16,203 | +0.41% | 1만 |
|---|
| 2025.11.20 | ₩16,846 | ₩16,859 | ₩15,868 | ₩16,404 | -2.62% | 3.9만 |
|---|
| 2025.11.19 | ₩16,645 | ₩17,194 | ₩15,895 | ₩16,270 | -2.25% | 2만 |
|---|
| 2025.11.18 | ₩16,993 | ₩17,140 | ₩16,444 | ₩17,140 | +0.87% | 1.6만 |
|---|
| 2025.11.17 | ₩16,913 | ₩17,006 | ₩15,674 | ₩17,006 | +0.55% | 2.3만 |
|---|
| 2025.11.14 | ₩16,819 | ₩17,743 | ₩16,752 | ₩16,917 | +0.58% | 1.1만 |
|---|
| 2025.11.13 | ₩16,795 | ₩17,468 | ₩16,605 | ₩17,087 | +1.74% | 3.1만 |
|---|
| 2025.11.12 | ₩17,462 | ₩18,078 | ₩16,739 | ₩16,980 | -2.76% | 8.9천 |
|---|
| 2025.11.11 | ₩16,384 | ₩17,944 | ₩16,384 | ₩17,877 | +9.11% | 1.9만 |
|---|
| 2025.11.10 | ₩16,633 | ₩17,060 | ₩16,189 | ₩16,618 | -0.09% | 1.9만 |
|---|
| 2025.11.07 | ₩17,100 | ₩17,100 | ₩16,484 | ₩16,698 | -2.35% | 6.8천 |
|---|
| 2025.11.06 | ₩16,578 | ₩16,752 | ₩16,176 | ₩16,698 | +0.73% | 7.1천 |
|---|
| 2025.11.05 | ₩15,734 | ₩16,524 | ₩15,734 | ₩16,524 | +5.02% | 1.3만 |
|---|
| 2025.11.04 | ₩15,841 | ₩16,538 | ₩15,117 | ₩15,667 | -1.10% | 1.8만 |
|---|
| 2025.11.03 | ₩16,926 | ₩17,408 | ₩16,096 | ₩16,404 | -3.09% | 9.6천 |
|---|
| 2025.10.31 | ₩16,739 | ₩17,435 | ₩16,538 | ₩17,274 | +3.20% | 1.4만 |
|---|
| 2025.10.30 | ₩17,006 | ₩17,127 | ₩16,739 | ₩16,739 | -1.57% | 6.1천 |
|---|
| 2025.10.29 | ₩17,294 | ₩17,432 | ₩16,832 | ₩16,832 | -2.67% | 1.3만 |
|---|
| 2025.10.28 | ₩17,847 | ₩17,991 | ₩17,140 | ₩17,263 | -3.27% | 6.8천 |
|---|
| 2025.10.27 | ₩17,676 | ₩18,037 | ₩17,421 | ₩17,421 | -1.44% | 5.3천 |
|---|
| 2025.10.24 | ₩17,341 | ₩17,837 | ₩17,134 | ₩17,729 | +2.24% | 1.6만 |
|---|
| 2025.10.23 | ₩17,056 | ₩17,421 | ₩16,792 | ₩17,006 | -0.29% | 1.3만 |
|---|
| 2025.10.22 | ₩17,716 | ₩17,716 | ₩16,457 | ₩16,692 | -5.78% | 2만 |
|---|
| 2025.10.21 | ₩17,816 | ₩17,957 | ₩17,488 | ₩17,810 | -0.04% | 3.3천 |
|---|
| 2025.10.20 | ₩18,074 | ₩18,459 | ₩18,024 | ₩18,024 | -0.27% | 3.4천 |
|---|
| 2025.10.17 | ₩18,083 | ₩18,439 | ₩17,475 | ₩17,475 | -3.36% | 5.3천 |
|---|
| 2025.10.16 | ₩18,211 | ₩18,211 | ₩17,721 | ₩17,721 | -2.69% | 7.5천 |
|---|
| 2025.10.15 | ₩18,412 | ₩18,479 | ₩18,091 | ₩18,471 | +0.32% | 8.5천 |
|---|
| 2025.10.14 | ₩18,761 | ₩18,881 | ₩18,037 | ₩18,479 | -1.50% | 1.2만 |
|---|
| 2025.10.13 | ₩18,787 | ₩18,935 | ₩18,720 | ₩18,720 | -0.36% | 4.8천 |
|---|
| 2025.10.10 | ₩19,417 | ₩19,537 | ₩18,560 | ₩18,687 | -3.76% | 1.2만 |
|---|