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 | ₩27,279 | ₩27,493 | ₩26,637 | ₩26,784 | -1.81% | 9.9만 |
| 2026.10.08 | ₩27,560 | ₩27,560 | ₩27,293 | ₩27,386 | -0.63% | 2.3만 |
| 2026.10.07 | ₩28,443 | ₩28,443 | ₩27,253 | ₩27,574 | -3.06% | 4.8만 |
| 2026.10.06 | ₩28,751 | ₩28,751 | ₩28,194 | ₩28,336 | -1.44% | 4만 |
| 2026.10.05 | ₩28,738 | ₩29,032 | ₩28,644 | ₩28,831 | +0.33% | 1.8만 |
| 2026.10.02 | ₩29,152 | ₩29,193 | ₩28,564 | ₩28,818 | -1.15% | 3.2만 |
| 2026.10.01 | ₩28,577 | ₩29,019 | ₩28,203 | ₩29,019 | +1.54% | 6.5만 |
| 2026.09.30 | ₩29,005 | ₩29,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,564 |
| -1.52% |
| 13.2만 |
| 2026.09.29 | ₩27,574 | ₩29,701 | ₩27,226 | ₩29,005 | +5.19% | 15만 |
|---|
| 2026.09.28 | ₩27,507 | ₩27,507 | ₩27,239 | ₩27,427 | -0.29% | 7.4천 |
|---|
| 2026.09.25 | ₩27,641 | ₩27,647 | ₩27,172 | ₩27,614 | -0.10% | 1.3만 |
|---|
| 2026.09.24 | ₩27,748 | ₩28,095 | ₩27,560 | ₩27,734 | -0.05% | 2.1만 |
|---|
| 2026.09.23 | ₩28,082 | ₩28,109 | ₩27,627 | ₩27,694 | -1.38% | 2.1만 |
|---|
| 2026.09.22 | ₩28,049 | ₩28,162 | ₩27,694 | ₩27,962 | -0.31% | 2.3만 |
|---|
| 2026.09.21 | ₩27,587 | ₩27,707 | ₩27,320 | ₩27,694 | +0.39% | 2.5만 |
|---|
| 2026.09.18 | ₩28,122 | ₩28,336 | ₩27,560 | ₩27,560 | -2.00% | 4.2만 |
|---|
| 2026.09.17 | ₩28,122 | ₩28,296 | ₩27,988 | ₩28,002 | -0.43% | 1.7만 |
|---|
| 2026.09.16 | ₩28,216 | ₩28,296 | ₩28,035 | ₩28,097 | -0.42% | 1.9만 |
|---|
| 2026.09.15 | ₩28,122 | ₩28,332 | ₩28,095 | ₩28,216 | +0.33% | 1.1만 |
|---|
| 2026.09.14 | ₩28,577 | ₩28,577 | ₩28,069 | ₩28,162 | -1.45% | 1.8만 |
|---|
| 2026.09.11 | ₩28,564 | ₩28,845 | ₩28,524 | ₩28,577 | +0.05% | 8.1천 |
|---|
| 2026.09.10 | ₩28,871 | ₩28,871 | ₩28,564 | ₩28,564 | -1.07% | 2.6만 |
|---|
| 2026.09.09 | ₩29,166 | ₩29,166 | ₩28,818 | ₩28,818 | -1.19% | 1.8만 |
|---|
| 2026.09.08 | ₩29,166 | ₩29,310 | ₩28,818 | ₩29,099 | -0.23% | 2만 |
|---|
| 2026.09.04 | ₩28,965 | ₩29,039 | ₩28,873 | ₩29,005 | +0.14% | 2.5천 |
|---|
| 2026.09.03 | ₩28,985 | ₩29,166 | ₩28,871 | ₩28,932 | -0.18% | 1.7만 |
|---|
| 2026.09.02 | ₩29,273 | ₩29,353 | ₩28,871 | ₩29,193 | -0.27% | 1.6만 |
|---|
| 2026.09.01 | ₩29,005 | ₩29,312 | ₩28,831 | ₩29,273 | +0.92% | 2.3만 |
|---|
| 2026.08.31 | ₩28,778 | ₩29,099 | ₩28,764 | ₩29,099 | +1.12% | 3만 |
|---|
| 2026.08.28 | ₩28,871 | ₩29,262 | ₩28,858 | ₩29,152 | +0.97% | 4.9천 |
|---|
| 2026.08.27 | ₩28,698 | ₩29,126 | ₩28,550 | ₩29,072 | +1.31% | 1.1만 |
|---|
| 2026.08.26 | ₩28,617 | ₩28,938 | ₩28,568 | ₩28,912 | +1.03% | 2.2만 |
|---|
| 2026.08.25 | ₩28,623 | ₩28,623 | ₩28,457 | ₩28,590 | -0.11% | 1.4만 |
|---|
| 2026.08.24 | ₩28,631 | ₩28,631 | ₩28,296 | ₩28,497 | -0.47% | 2.1만 |
|---|
| 2026.08.21 | ₩28,818 | ₩28,996 | ₩28,791 | ₩28,791 | -0.09% | 4.2천 |
|---|
| 2026.08.20 | ₩28,764 | ₩28,992 | ₩28,604 | ₩28,845 | +0.28% | 8천 |
|---|
| 2026.08.19 | ₩29,214 | ₩29,214 | ₩28,577 | ₩28,577 | -2.18% | 1.3만 |
|---|
| 2026.08.18 | ₩29,166 | ₩29,340 | ₩29,126 | ₩29,300 | +0.46% | 1.2만 |
|---|
| 2026.08.17 | ₩29,607 | ₩29,701 | ₩29,126 | ₩29,326 | -0.95% | 1.6만 |
|---|
| 2026.08.14 | ₩29,420 | ₩29,433 | ₩29,324 | ₩29,366 | -0.18% | 4.7만 |
|---|
| 2026.08.13 | ₩29,366 | ₩29,387 | ₩29,179 | ₩29,380 | +0.05% | 8.7천 |
|---|
| 2026.08.12 | ₩29,166 | ₩29,340 | ₩29,005 | ₩29,333 | +0.57% | 1.5만 |
|---|
| 2026.08.11 | ₩29,032 | ₩29,166 | ₩28,695 | ₩28,992 | -0.14% | 1.2만 |
|---|
| 2026.08.10 | ₩28,524 | ₩28,885 | ₩28,497 | ₩28,698 | +0.61% | 2.7만 |
|---|
| 2026.08.07 | ₩28,350 | ₩28,564 | ₩28,180 | ₩28,497 | +0.52% | 5.2만 |
|---|
| 2026.08.06 | ₩28,122 | ₩28,231 | ₩28,029 | ₩28,176 | +0.19% | 1.8천 |
|---|
| 2026.08.05 | ₩28,323 | ₩28,323 | ₩28,042 | ₩28,283 | -0.14% | 6.7천 |
|---|
| 2026.08.04 | ₩28,162 | ₩28,229 | ₩28,082 | ₩28,203 | +0.14% | 1.3만 |
|---|
| 2026.08.03 | ₩28,055 | ₩28,095 | ₩27,734 | ₩28,094 | +0.14% | 2.8만 |
|---|
| 2026.07.31 | ₩27,159 | ₩27,948 | ₩27,159 | ₩27,855 | +2.56% | 1.7만 |
|---|
| 2026.07.30 | ₩26,356 | ₩27,239 | ₩26,356 | ₩27,239 | +3.35% | 2.3만 |
|---|
| 2026.07.29 | ₩26,878 | ₩26,878 | ₩26,222 | ₩26,222 | -2.44% | 2.9만 |
|---|
| 2026.07.28 | ₩26,771 | ₩26,851 | ₩26,570 | ₩26,717 | -0.20% | 1.7만 |
|---|
| 2026.07.27 | ₩26,838 | ₩26,958 | ₩26,490 | ₩26,758 | -0.30% | 2만 |
|---|
| 2026.07.24 | ₩26,530 | ₩26,985 | ₩26,530 | ₩26,851 | +1.21% | 2.3만 |
|---|
| 2026.07.23 | ₩26,784 | ₩26,784 | ₩26,621 | ₩26,758 | -0.10% | 1.5만 |
|---|
| 2026.07.22 | ₩26,972 | ₩26,972 | ₩26,758 | ₩26,784 | -0.69% | 7.3천 |
|---|
| 2026.07.21 | ₩26,671 | ₩26,985 | ₩26,664 | ₩26,978 | +1.15% | 1.3만 |
|---|
| 2026.07.20 | ₩26,570 | ₩26,838 | ₩26,544 | ₩26,570 | 0.00% | 1.4만 |
|---|
| 2026.07.17 | ₩26,824 | ₩26,911 | ₩26,463 | ₩26,557 | -1.00% | 4만 |
|---|
| 2026.07.16 | ₩27,293 | ₩27,654 | ₩26,851 | ₩26,865 | -1.57% | 3.5만 |
|---|
| 2026.07.15 | ₩27,199 | ₩27,453 | ₩27,028 | ₩27,253 | +0.20% | 1.5만 |
|---|
| 2026.07.14 | ₩27,761 | ₩27,912 | ₩27,667 | ₩27,912 | +0.54% | 5.3천 |
|---|
| 2026.07.13 | ₩27,641 | ₩28,002 | ₩27,547 | ₩27,667 | +0.10% | 1.7만 |
|---|
| 2026.07.10 | ₩27,935 | ₩28,162 | ₩27,587 | ₩27,761 | -0.62% | 2만 |
|---|
| 2026.07.09 | ₩27,534 | ₩27,801 | ₩27,534 | ₩27,694 | +0.58% | 9.5천 |
|---|
| 2026.07.08 | ₩27,306 | ₩27,520 | ₩26,771 | ₩27,507 | +0.73% | 2.3만 |
|---|
| 2026.07.07 | ₩27,413 | ₩27,748 | ₩27,199 | ₩27,360 | -0.20% | 2만 |
|---|
| 2026.07.06 | ₩27,159 | ₩27,427 | ₩26,891 | ₩27,386 | +0.84% | 1.7만 |
|---|
| 2026.07.02 | ₩27,655 | ₩27,655 | ₩26,972 | ₩27,159 | -1.79% | 1.7만 |
|---|
| 2026.07.01 | ₩27,493 | ₩28,002 | ₩27,467 | ₩27,574 | +0.29% | 3.1만 |
|---|
| 2026.06.30 | ₩27,761 | ₩28,216 | ₩26,891 | ₩27,320 | -1.59% | 7.6만 |
|---|
| 2026.06.29 | ₩27,788 | ₩28,296 | ₩27,587 | ₩27,587 | -0.72% | 2.1만 |
|---|
| 2026.06.26 | ₩26,972 | ₩27,922 | ₩26,891 | ₩27,560 | +2.18% | 2.4만 |
|---|
| 2026.06.25 | ₩27,988 | ₩27,988 | ₩26,784 | ₩26,798 | -4.25% | 5.8만 |
|---|
| 2026.06.24 | ₩28,544 | ₩28,544 | ₩27,935 | ₩28,015 | -1.85% | 1.9만 |
|---|
| 2026.06.23 | ₩28,845 | ₩28,845 | ₩28,457 | ₩28,564 | -0.97% | 1.7만 |
|---|
| 2026.06.22 | ₩28,831 | ₩28,854 | ₩28,671 | ₩28,791 | -0.14% | 1.3만 |
|---|
| 2026.06.18 | ₩28,885 | ₩28,885 | ₩28,524 | ₩28,764 | -0.42% | 7.8천 |
|---|
| 2026.06.17 | ₩28,724 | ₩29,099 | ₩28,550 | ₩28,550 | -0.61% | 6.6천 |
|---|
| 2026.06.16 | ₩28,437 | ₩28,738 | ₩28,229 | ₩28,698 | +0.92% | 1.2만 |
|---|
| 2026.06.15 | ₩28,497 | ₩28,617 | ₩28,470 | ₩28,524 | +0.09% | 4.6천 |
|---|
| 2026.06.12 | ₩28,296 | ₩28,457 | ₩28,256 | ₩28,336 | +0.14% | 2.9천 |
|---|
| 2026.06.11 | ₩28,162 | ₩28,751 | ₩28,162 | ₩28,537 | +1.33% | 2.8만 |
|---|
| 2026.06.10 | ₩28,564 | ₩28,617 | ₩27,995 | ₩28,058 | -1.77% | 3.3만 |
|---|
| 2026.06.09 | ₩28,403 | ₩28,711 | ₩28,095 | ₩28,457 | +0.19% | 2.5만 |
|---|
| 2026.06.08 | ₩28,336 | ₩28,463 | ₩28,095 | ₩28,149 | -0.66% | 1.8만 |
|---|
| 2026.06.05 | ₩28,497 | ₩28,831 | ₩28,095 | ₩28,122 | -1.31% | 2.9만 |
|---|
| 2026.06.04 | ₩28,516 | ₩28,617 | ₩28,457 | ₩28,617 | +0.36% | 8.5천 |
|---|
| 2026.06.03 | ₩28,764 | ₩29,041 | ₩28,430 | ₩28,430 | -1.16% | 4만 |
|---|
| 2026.06.02 | ₩28,590 | ₩28,764 | ₩28,109 | ₩28,671 | +0.28% | 4.4만 |
|---|
| 2026.06.01 | ₩28,497 | ₩28,764 | ₩28,229 | ₩28,604 | +0.38% | 4.2만 |
|---|
| 2026.05.29 | ₩28,497 | ₩28,738 | ₩28,203 | ₩28,216 | -0.99% | 6.3만 |
|---|
| 2026.05.28 | ₩28,136 | ₩28,564 | ₩27,721 | ₩28,537 | +1.43% | 5.1만 |
|---|
| 2026.05.27 | ₩27,641 | ₩28,430 | ₩27,641 | ₩28,203 | +2.03% | 1.3만 |
|---|
| 2026.05.26 | ₩28,229 | ₩28,296 | ₩27,868 | ₩27,895 | -1.18% | 4.3만 |
|---|
| 2026.05.22 | ₩28,363 | ₩28,645 | ₩28,136 | ₩28,296 | -0.24% | 2.1만 |
|---|
| 2026.05.21 | ₩28,764 | ₩28,764 | ₩28,430 | ₩28,470 | -1.02% | 2.9만 |
|---|
| 2026.05.20 | ₩29,099 | ₩29,099 | ₩28,497 | ₩28,871 | -0.78% | 4만 |
|---|
| 2026.05.19 | ₩28,497 | ₩29,206 | ₩28,363 | ₩29,193 | +2.44% | 2.3만 |
|---|
| 2026.05.18 | ₩27,962 | ₩28,477 | ₩27,782 | ₩28,430 | +1.67% | 4.1만 |
|---|
| 2026.05.15 | ₩28,029 | ₩28,363 | ₩27,761 | ₩28,095 | +0.24% | 1.9만 |
|---|
| 2026.05.14 | ₩28,162 | ₩28,162 | ₩27,895 | ₩28,095 | -0.24% | 6만 |
|---|
| 2026.05.13 | ₩27,815 | ₩28,243 | ₩27,761 | ₩28,029 | +0.77% | 8.6만 |
|---|
| 2026.05.12 | ₩27,467 | ₩27,868 | ₩27,360 | ₩27,761 | +1.07% | 4.1만 |
|---|
| 2026.05.11 | ₩27,453 | ₩27,600 | ₩27,092 | ₩27,423 | -0.11% | 2.3만 |
|---|
| 2026.05.08 | ₩27,346 | ₩27,440 | ₩27,159 | ₩27,159 | -0.68% | 4.3만 |
|---|
| 2026.05.07 | ₩27,065 | ₩27,065 | ₩26,570 | ₩26,784 | -1.04% | 2.3만 |
|---|
| 2026.05.06 | ₩27,360 | ₩27,427 | ₩26,891 | ₩27,092 | -0.98% | 2.1만 |
|---|
| 2026.05.05 | ₩27,172 | ₩27,427 | ₩26,918 | ₩27,212 | +0.15% | 2.6만 |
|---|
| 2026.05.04 | ₩27,360 | ₩27,360 | ₩26,517 | ₩26,918 | -1.61% | 3만 |
|---|
| 2026.05.01 | ₩27,413 | ₩27,667 | ₩26,918 | ₩27,092 | -1.17% | 4.6만 |
|---|
| 2026.04.30 | ₩26,343 | ₩27,614 | ₩26,343 | ₩27,306 | +3.66% | 7.8만 |
|---|
| 2026.04.29 | ₩25,741 | ₩26,538 | ₩25,607 | ₩26,236 | +1.92% | 3.5만 |
|---|
| 2026.04.28 | ₩26,477 | ₩26,490 | ₩25,433 | ₩25,607 | -3.28% | 5.1만 |
|---|
| 2026.04.27 | ₩25,620 | ₩26,289 | ₩25,446 | ₩26,049 | +1.67% | 3.8만 |
|---|
| 2026.04.24 | ₩24,885 | ₩25,687 | ₩24,684 | ₩25,446 | +2.26% | 3.1만 |
|---|
| 2026.04.23 | ₩24,296 | ₩24,885 | ₩24,151 | ₩24,831 | +2.20% | 1.9만 |
|---|
| 2026.04.22 | ₩24,095 | ₩24,269 | ₩23,961 | ₩24,122 | +0.11% | 1.8만 |
|---|
| 2026.04.21 | ₩24,349 | ₩24,363 | ₩24,028 | ₩24,149 | -0.82% | 1.8만 |
|---|
| 2026.04.20 | ₩24,336 | ₩24,383 | ₩24,082 | ₩24,149 | -0.77% | 1.6만 |
|---|
| 2026.04.17 | ₩24,751 | ₩24,751 | ₩24,089 | ₩24,122 | -2.54% | 2.8만 |
|---|
| 2026.04.16 | ₩24,751 | ₩24,898 | ₩24,423 | ₩24,629 | -0.49% | 5.3만 |
|---|
| 2026.04.15 | ₩24,563 | ₩25,250 | ₩24,309 | ₩24,644 | +0.33% | 4.5만 |
|---|
| 2026.04.14 | ₩24,751 | ₩25,152 | ₩24,376 | ₩24,697 | -0.22% | 2.7만 |
|---|
| 2026.04.13 | ₩24,216 | ₩24,751 | ₩24,175 | ₩24,751 | +2.21% | 2.7만 |
|---|
| 2026.04.10 | ₩24,202 | ₩24,415 | ₩24,109 | ₩24,109 | -0.39% | 1.1만 |
|---|
| 2026.04.09 | ₩24,082 | ₩24,470 | ₩24,082 | ₩24,363 | +1.17% | 1.1만 |
|---|
| 2026.04.08 | ₩23,828 | ₩24,082 | ₩23,828 | ₩24,055 | +0.95% | 1.4만 |
|---|
| 2026.04.07 | ₩24,002 | ₩24,032 | ₩23,507 | ₩23,614 | -1.62% | 2만 |
|---|
| 2026.04.06 | ₩24,068 | ₩24,216 | ₩23,761 | ₩23,814 | -1.06% | 2.6만 |
|---|
| 2026.04.02 | ₩23,640 | ₩24,082 | ₩23,640 | ₩23,881 | +1.02% | 1.6만 |
|---|
| 2026.04.01 | ₩23,212 | ₩23,948 | ₩23,212 | ₩23,680 | +2.02% | 2.8만 |
|---|
| 2026.03.31 | ₩23,413 | ₩23,761 | ₩22,757 | ₩22,757 | -2.80% | 9.2만 |
|---|
| 2026.03.30 | ₩23,667 | ₩23,814 | ₩23,259 | ₩23,413 | -1.07% | 2.8만 |
|---|
| 2026.03.27 | ₩24,028 | ₩24,028 | ₩23,614 | ₩23,694 | -1.39% | 2.5만 |
|---|
| 2026.03.26 | ₩23,680 | ₩24,216 | ₩23,573 | ₩24,082 | +1.69% | 1.3만 |
|---|
| 2026.03.25 | ₩23,466 | ₩24,403 | ₩23,466 | ₩24,095 | +2.68% | 1.7만 |
|---|
| 2026.03.24 | ₩23,426 | ₩23,828 | ₩23,413 | ₩23,413 | -0.06% | 6.2천 |
|---|
| 2026.03.23 | ₩23,105 | ₩23,948 | ₩23,105 | ₩23,426 | +1.39% | 1.6만 |
|---|
| 2026.03.20 | ₩23,426 | ₩23,533 | ₩22,875 | ₩23,025 | -1.71% | 1.9만 |
|---|
| 2026.03.19 | ₩23,426 | ₩23,747 | ₩22,958 | ₩23,747 | +1.37% | 2만 |
|---|
| 2026.03.18 | ₩23,841 | ₩23,988 | ₩23,547 | ₩23,654 | -0.79% | 1.3만 |
|---|
| 2026.03.17 | ₩22,891 | ₩24,015 | ₩22,637 | ₩23,600 | +3.10% | 4.5만 |
|---|
| 2026.03.16 | ₩22,797 | ₩23,179 | ₩22,463 | ₩22,771 | -0.12% | 2.9만 |
|---|
| 2026.03.13 | ₩22,991 | ₩23,333 | ₩21,794 | ₩22,396 | -2.59% | 6.2만 |
|---|
| 2026.03.12 | ₩23,413 | ₩23,480 | ₩22,356 | ₩22,610 | -3.43% | 2.2만 |
|---|
| 2026.03.11 | ₩23,025 | ₩23,680 | ₩23,025 | ₩23,279 | +1.10% | 1.1만 |
|---|
| 2026.03.10 | ₩24,002 | ₩24,082 | ₩23,680 | ₩23,707 | -1.23% | 1.1만 |
|---|
| 2026.03.09 | ₩23,547 | ₩23,908 | ₩23,413 | ₩23,507 | -0.17% | 1.4만 |
|---|
| 2026.03.06 | ₩24,042 | ₩24,376 | ₩23,667 | ₩24,015 | -0.11% | 22만 |
|---|
| 2026.03.05 | ₩23,413 | ₩24,082 | ₩23,339 | ₩24,082 | +2.86% | 2만 |
|---|
| 2026.03.04 | ₩23,132 | ₩23,854 | ₩22,951 | ₩23,560 | +1.85% | 1.6만 |
|---|
| 2026.03.03 | ₩22,998 | ₩23,145 | ₩22,744 | ₩22,757 | -1.05% | 2.2만 |
|---|
| 2026.03.02 | ₩23,058 | ₩23,319 | ₩22,797 | ₩22,971 | -0.38% | 1.1만 |
|---|
| 2026.02.27 | ₩23,573 | ₩23,573 | ₩22,677 | ₩23,159 | -1.76% | 4.3만 |
|---|
| 2026.02.26 | ₩23,761 | ₩23,761 | ₩23,386 | ₩23,573 | -0.79% | 5천 |
|---|
| 2026.02.25 | ₩23,520 | ₩23,747 | ₩23,393 | ₩23,666 | +0.62% | 7.8천 |
|---|
| 2026.02.24 | ₩22,864 | ₩23,788 | ₩22,864 | ₩23,680 | +3.57% | 3만 |
|---|
| 2026.02.23 | ₩23,185 | ₩23,252 | ₩22,811 | ₩23,252 | +0.29% | 1.3만 |
|---|
| 2026.02.20 | ₩23,533 | ₩23,533 | ₩23,119 | ₩23,199 | -1.42% | 2.2만 |
|---|
| 2026.02.19 | ₩23,560 | ₩23,687 | ₩23,279 | ₩23,413 | -0.62% | 5천 |
|---|
| 2026.02.18 | ₩23,544 | ₩23,680 | ₩23,400 | ₩23,413 | -0.56% | 1.2만 |
|---|
| 2026.02.17 | ₩23,279 | ₩23,413 | ₩23,012 | ₩23,386 | +0.46% | 1만 |
|---|
| 2026.02.13 | ₩23,199 | ₩23,469 | ₩23,199 | ₩23,306 | +0.46% | 9.9천 |
|---|
| 2026.02.12 | ₩23,426 | ₩23,466 | ₩23,199 | ₩23,199 | -0.97% | 4.7천 |
|---|
| 2026.02.11 | ₩23,202 | ₩23,560 | ₩23,199 | ₩23,252 | +0.22% | 5.5천 |
|---|
| 2026.02.10 | ₩23,520 | ₩23,721 | ₩23,426 | ₩23,480 | -0.17% | 1.2만 |
|---|
| 2026.02.09 | ₩23,560 | ₩23,647 | ₩23,266 | ₩23,426 | -0.57% | 1.1만 |
|---|
| 2026.02.06 | ₩23,573 | ₩23,680 | ₩23,252 | ₩23,507 | -0.28% | 1.1만 |
|---|
| 2026.02.05 | ₩23,948 | ₩23,948 | ₩23,159 | ₩23,226 | -3.02% | 4.2만 |
|---|
| 2026.02.04 | ₩24,095 | ₩24,216 | ₩23,627 | ₩24,002 | -0.39% | 9.1천 |
|---|
| 2026.02.03 | ₩23,413 | ₩24,189 | ₩23,359 | ₩24,189 | +3.31% | 7만 |
|---|
| 2026.02.02 | ₩23,038 | ₩23,413 | ₩22,824 | ₩23,400 | +1.57% | 1.6만 |
|---|
| 2026.01.30 | ₩23,199 | ₩23,547 | ₩22,744 | ₩23,092 | -0.46% | 1.5만 |
|---|
| 2026.01.29 | ₩23,734 | ₩23,814 | ₩22,664 | ₩22,811 | -3.89% | 5.1만 |
|---|
| 2026.01.28 | ₩22,878 | ₩23,145 | ₩22,878 | ₩23,045 | +0.73% | 9.3천 |
|---|
| 2026.01.27 | ₩23,012 | ₩23,145 | ₩22,628 | ₩23,145 | +0.58% | 2.4만 |
|---|
| 2026.01.26 | ₩23,600 | ₩23,747 | ₩22,771 | ₩23,012 | -2.49% | 3.7만 |
|---|
| 2026.01.23 | ₩23,092 | ₩23,747 | ₩22,905 | ₩23,333 | +1.04% | 5.9만 |
|---|
| 2026.01.22 | ₩23,908 | ₩23,908 | ₩23,132 | ₩23,132 | -3.25% | 7.2만 |
|---|
| 2026.01.21 | ₩23,413 | ₩23,809 | ₩23,280 | ₩23,627 | +0.91% | 6.7만 |
|---|
| 2026.01.20 | ₩23,333 | ₩24,015 | ₩23,065 | ₩23,333 | 0.00% | 6.4만 |
|---|
| 2026.01.16 | ₩23,667 | ₩24,523 | ₩22,864 | ₩23,346 | -1.36% | 15.3만 |
|---|
| 2026.01.15 | ₩24,082 | ₩26,343 | ₩23,219 | ₩23,547 | -2.22% | 17.4만 |
|---|
| 2026.01.14 | ₩22,329 | ₩22,905 | ₩21,708 | ₩22,590 | +1.17% | 1.8만 |
|---|
| 2026.01.13 | ₩22,610 | ₩23,119 | ₩22,289 | ₩22,476 | -0.59% | 4.4만 |
|---|
| 2026.01.12 | ₩21,807 | ₩22,811 | ₩21,807 | ₩22,570 | +3.50% | 6.7만 |
|---|
| 2026.01.09 | ₩20,846 | ₩21,687 | ₩20,846 | ₩21,687 | +4.04% | 3.1만 |
|---|
| 2026.01.08 | ₩20,456 | ₩21,272 | ₩20,456 | ₩20,938 | +2.35% | 2만 |
|---|
| 2026.01.07 | ₩20,055 | ₩20,737 | ₩19,560 | ₩20,349 | +1.47% | 3만 |
|---|
| 2026.01.06 | ₩19,145 | ₩20,055 | ₩19,145 | ₩19,868 | +3.77% | 2.5만 |
|---|
| 2026.01.05 | ₩19,386 | ₩19,399 | ₩18,851 | ₩19,252 | -0.69% | 1.9만 |
|---|
| 2026.01.02 | ₩18,784 | ₩20,724 | ₩18,409 | ₩18,837 | +0.28% | 2.8만 |
|---|
| 2025.12.31 | ₩19,941 | ₩19,941 | ₩18,382 | ₩18,530 | -7.08% | 6.3만 |
|---|
| 2025.12.30 | ₩18,770 | ₩20,320 | ₩18,770 | ₩19,158 | +2.07% | 2.3만 |
|---|
| 2025.12.29 | ₩19,359 | ₩20,470 | ₩18,409 | ₩19,332 | -0.14% | 3.5만 |
|---|
| 2025.12.26 | ₩20,135 | ₩20,135 | ₩19,346 | ₩19,767 | -1.83% | 1.6만 |
|---|
| 2025.12.24 | ₩20,429 | ₩20,470 | ₩19,734 | ₩19,961 | -2.29% | 1.2만 |
|---|
| 2025.12.23 | ₩19,680 | ₩20,577 | ₩19,643 | ₩20,336 | +3.33% | 2.8만 |
|---|
| 2025.12.22 | ₩19,439 | ₩20,055 | ₩19,439 | ₩19,861 | +2.17% | 3.3만 |
|---|
| 2025.12.19 | ₩18,730 | ₩19,734 | ₩18,730 | ₩19,399 | +3.57% | 3.9만 |
|---|
| 2025.12.18 | ₩18,744 | ₩19,319 | ₩18,423 | ₩18,730 | -0.07% | 1.4만 |
|---|
| 2025.12.17 | ₩18,730 | ₩19,399 | ₩18,637 | ₩18,837 | +0.57% | 4만 |
|---|
| 2025.12.16 | ₩16,844 | ₩19,078 | ₩16,844 | ₩18,864 | +11.99% | 7.8만 |
|---|
| 2025.12.15 | ₩16,146 | ₩16,255 | ₩15,011 | ₩15,693 | -2.80% | 3.3만 |
|---|
| 2025.12.12 | ₩16,456 | ₩16,590 | ₩15,720 | ₩15,720 | -4.47% | 3.4만 |
|---|
| 2025.12.11 | ₩16,603 | ₩17,259 | ₩15,720 | ₩16,590 | -0.08% | 2.2만 |
|---|
| 2025.12.10 | ₩16,824 | ₩17,058 | ₩15,814 | ₩16,536 | -1.71% | 2.3만 |
|---|
| 2025.12.09 | ₩16,175 | ₩17,392 | ₩15,961 | ₩16,376 | +1.24% | 3.3만 |
|---|
| 2025.12.08 | ₩16,242 | ₩16,616 | ₩15,814 | ₩16,309 | +0.41% | 1.7만 |
|---|
| 2025.12.05 | ₩15,345 | ₩16,349 | ₩15,345 | ₩16,215 | +5.67% | 2.8만 |
|---|
| 2025.12.04 | ₩15,693 | ₩15,867 | ₩14,824 | ₩15,720 | +0.17% | 3만 |
|---|
| 2025.12.03 | ₩16,055 | ₩16,081 | ₩15,507 | ₩15,600 | -2.83% | 2.3만 |
|---|
| 2025.12.02 | ₩16,188 | ₩16,269 | ₩15,760 | ₩16,188 | 0.00% | 2.5만 |
|---|
| 2025.12.01 | ₩15,426 | ₩16,362 | ₩15,426 | ₩16,215 | +5.12% | 1.3만 |
|---|
| 2025.11.28 | ₩15,854 | ₩16,322 | ₩15,720 | ₩16,282 | +2.70% | 8.6천 |
|---|
| 2025.11.26 | ₩15,626 | ₩16,336 | ₩14,770 | ₩15,854 | +1.46% | 1.8만 |
|---|
| 2025.11.25 | ₩14,814 | ₩15,827 | ₩14,061 | ₩15,292 | +3.22% | 2.4만 |
|---|
| 2025.11.24 | ₩16,081 | ₩16,590 | ₩13,847 | ₩14,824 | -7.82% | 7.6만 |
|---|
| 2025.11.21 | ₩16,121 | ₩16,496 | ₩15,867 | ₩16,188 | +0.41% | 1만 |
|---|
| 2025.11.20 | ₩16,831 | ₩16,844 | ₩15,854 | ₩16,389 | -2.62% | 3.9만 |
|---|
| 2025.11.19 | ₩16,630 | ₩17,178 | ₩15,881 | ₩16,255 | -2.25% | 2만 |
|---|
| 2025.11.18 | ₩16,978 | ₩17,125 | ₩16,429 | ₩17,125 | +0.87% | 1.6만 |
|---|
| 2025.11.17 | ₩16,897 | ₩16,991 | ₩15,660 | ₩16,991 | +0.55% | 2.3만 |
|---|
| 2025.11.14 | ₩16,804 | ₩17,727 | ₩16,737 | ₩16,901 | +0.58% | 1.1만 |
|---|
| 2025.11.13 | ₩16,780 | ₩17,453 | ₩16,590 | ₩17,071 | +1.74% | 3.1만 |
|---|
| 2025.11.12 | ₩17,446 | ₩18,061 | ₩16,724 | ₩16,964 | -2.76% | 8.9천 |
|---|
| 2025.11.11 | ₩16,369 | ₩17,928 | ₩16,369 | ₩17,861 | +9.11% | 1.9만 |
|---|
| 2025.11.10 | ₩16,618 | ₩17,045 | ₩16,175 | ₩16,603 | -0.09% | 1.9만 |
|---|
| 2025.11.07 | ₩17,085 | ₩17,085 | ₩16,469 | ₩16,683 | -2.35% | 6.8천 |
|---|
| 2025.11.06 | ₩16,563 | ₩16,737 | ₩16,162 | ₩16,683 | +0.73% | 7.1천 |
|---|
| 2025.11.05 | ₩15,720 | ₩16,509 | ₩15,720 | ₩16,509 | +5.02% | 1.3만 |
|---|
| 2025.11.04 | ₩15,827 | ₩16,523 | ₩15,103 | ₩15,653 | -1.10% | 1.8만 |
|---|
| 2025.11.03 | ₩16,911 | ₩17,392 | ₩16,081 | ₩16,389 | -3.09% | 9.6천 |
|---|
| 2025.10.31 | ₩16,724 | ₩17,419 | ₩16,523 | ₩17,259 | +3.20% | 1.4만 |
|---|
| 2025.10.30 | ₩16,991 | ₩17,111 | ₩16,724 | ₩16,724 | -1.57% | 6.1천 |
|---|
| 2025.10.29 | ₩17,279 | ₩17,417 | ₩16,817 | ₩16,817 | -2.67% | 1.3만 |
|---|
| 2025.10.28 | ₩17,831 | ₩17,974 | ₩17,125 | ₩17,248 | -3.27% | 6.8천 |
|---|
| 2025.10.27 | ₩17,660 | ₩18,021 | ₩17,406 | ₩17,406 | -1.44% | 5.3천 |
|---|
| 2025.10.24 | ₩17,326 | ₩17,821 | ₩17,118 | ₩17,714 | +2.24% | 1.6만 |
|---|
| 2025.10.23 | ₩17,041 | ₩17,406 | ₩16,777 | ₩16,991 | -0.29% | 1.3만 |
|---|
| 2025.10.22 | ₩17,700 | ₩17,700 | ₩16,443 | ₩16,677 | -5.78% | 2만 |
|---|
| 2025.10.21 | ₩17,800 | ₩17,941 | ₩17,473 | ₩17,794 | -0.04% | 3.3천 |
|---|
| 2025.10.20 | ₩18,057 | ₩18,443 | ₩18,008 | ₩18,008 | -0.27% | 3.4천 |
|---|
| 2025.10.17 | ₩18,067 | ₩18,423 | ₩17,459 | ₩17,459 | -3.36% | 5.3천 |
|---|
| 2025.10.16 | ₩18,195 | ₩18,195 | ₩17,706 | ₩17,706 | -2.69% | 7.5천 |
|---|
| 2025.10.15 | ₩18,396 | ₩18,463 | ₩18,075 | ₩18,455 | +0.32% | 8.5천 |
|---|
| 2025.10.14 | ₩18,744 | ₩18,864 | ₩18,021 | ₩18,463 | -1.50% | 1.2만 |
|---|
| 2025.10.13 | ₩18,770 | ₩18,918 | ₩18,704 | ₩18,704 | -0.36% | 4.8천 |
|---|
| 2025.10.10 | ₩19,399 | ₩19,520 | ₩18,543 | ₩18,670 | -3.76% | 1.2만 |
|---|