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 | ₩27,350 | ₩27,564 | ₩26,706 | ₩26,853 | -1.81% | 9.9만 |
| 2026.10.08 | ₩27,631 | ₩27,631 | ₩27,363 | ₩27,457 | -0.63% | 2.3만 |
| 2026.10.07 | ₩28,517 | ₩28,517 | ₩27,323 | ₩27,645 | -3.06% | 4.8만 |
| 2026.10.06 | ₩28,825 | ₩28,825 | ₩28,267 | ₩28,409 | -1.44% | 4만 |
| 2026.10.05 | ₩28,812 | ₩29,107 | ₩28,718 | ₩28,906 | +0.33% | 1.8만 |
| 2026.10.02 | ₩29,228 | ₩29,268 | ₩28,637 | ₩28,892 | -1.15% | 3.2만 |
| 2026.10.01 | ₩28,651 | ₩29,093 | ₩28,275 | ₩29,093 | +1.54% | 6.5만 |
| 2026.09.30 | ₩29,080 | ₩29,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,637 |
| -1.52% |
| 13.2만 |
| 2026.09.29 | ₩27,645 | ₩29,778 | ₩27,296 | ₩29,080 | +5.19% | 15만 |
|---|
| 2026.09.28 | ₩27,578 | ₩27,578 | ₩27,309 | ₩27,497 | -0.29% | 7.4천 |
|---|
| 2026.09.25 | ₩27,712 | ₩27,719 | ₩27,242 | ₩27,685 | -0.10% | 1.3만 |
|---|
| 2026.09.24 | ₩27,819 | ₩28,168 | ₩27,631 | ₩27,806 | -0.05% | 2.1만 |
|---|
| 2026.09.23 | ₩28,155 | ₩28,181 | ₩27,698 | ₩27,766 | -1.38% | 2.1만 |
|---|
| 2026.09.22 | ₩28,121 | ₩28,235 | ₩27,766 | ₩28,034 | -0.31% | 2.3만 |
|---|
| 2026.09.21 | ₩27,658 | ₩27,779 | ₩27,390 | ₩27,766 | +0.39% | 2.5만 |
|---|
| 2026.09.18 | ₩28,195 | ₩28,409 | ₩27,631 | ₩27,631 | -2.00% | 4.2만 |
|---|
| 2026.09.17 | ₩28,195 | ₩28,369 | ₩28,061 | ₩28,074 | -0.43% | 1.7만 |
|---|
| 2026.09.16 | ₩28,289 | ₩28,369 | ₩28,108 | ₩28,169 | -0.42% | 1.9만 |
|---|
| 2026.09.15 | ₩28,195 | ₩28,405 | ₩28,168 | ₩28,289 | +0.33% | 1.1만 |
|---|
| 2026.09.14 | ₩28,651 | ₩28,651 | ₩28,141 | ₩28,235 | -1.45% | 1.8만 |
|---|
| 2026.09.11 | ₩28,637 | ₩28,919 | ₩28,597 | ₩28,651 | +0.05% | 8.1천 |
|---|
| 2026.09.10 | ₩28,946 | ₩28,946 | ₩28,637 | ₩28,637 | -1.07% | 2.6만 |
|---|
| 2026.09.09 | ₩29,241 | ₩29,241 | ₩28,892 | ₩28,892 | -1.19% | 1.8만 |
|---|
| 2026.09.08 | ₩29,241 | ₩29,386 | ₩28,892 | ₩29,174 | -0.23% | 2만 |
|---|
| 2026.09.04 | ₩29,040 | ₩29,114 | ₩28,947 | ₩29,080 | +0.14% | 2.5천 |
|---|
| 2026.09.03 | ₩29,060 | ₩29,241 | ₩28,946 | ₩29,006 | -0.18% | 1.7만 |
|---|
| 2026.09.02 | ₩29,348 | ₩29,429 | ₩28,946 | ₩29,268 | -0.27% | 1.6만 |
|---|
| 2026.09.01 | ₩29,080 | ₩29,387 | ₩28,906 | ₩29,348 | +0.92% | 2.3만 |
|---|
| 2026.08.31 | ₩28,852 | ₩29,174 | ₩28,839 | ₩29,174 | +1.12% | 3만 |
|---|
| 2026.08.28 | ₩28,946 | ₩29,338 | ₩28,932 | ₩29,228 | +0.97% | 4.9천 |
|---|
| 2026.08.27 | ₩28,772 | ₩29,201 | ₩28,624 | ₩29,147 | +1.31% | 1.1만 |
|---|
| 2026.08.26 | ₩28,691 | ₩29,013 | ₩28,641 | ₩28,986 | +1.03% | 2.2만 |
|---|
| 2026.08.25 | ₩28,696 | ₩28,696 | ₩28,530 | ₩28,664 | -0.11% | 1.4만 |
|---|
| 2026.08.24 | ₩28,704 | ₩28,704 | ₩28,369 | ₩28,570 | -0.47% | 2.1만 |
|---|
| 2026.08.21 | ₩28,892 | ₩29,071 | ₩28,865 | ₩28,865 | -0.09% | 4.2천 |
|---|
| 2026.08.20 | ₩28,839 | ₩29,067 | ₩28,678 | ₩28,919 | +0.28% | 8천 |
|---|
| 2026.08.19 | ₩29,289 | ₩29,289 | ₩28,651 | ₩28,651 | -2.18% | 1.3만 |
|---|
| 2026.08.18 | ₩29,241 | ₩29,415 | ₩29,201 | ₩29,375 | +0.46% | 1.2만 |
|---|
| 2026.08.17 | ₩29,684 | ₩29,778 | ₩29,201 | ₩29,402 | -0.95% | 1.6만 |
|---|
| 2026.08.14 | ₩29,496 | ₩29,509 | ₩29,399 | ₩29,442 | -0.18% | 4.7만 |
|---|
| 2026.08.13 | ₩29,442 | ₩29,462 | ₩29,254 | ₩29,456 | +0.05% | 8.7천 |
|---|
| 2026.08.12 | ₩29,241 | ₩29,415 | ₩29,080 | ₩29,409 | +0.57% | 1.5만 |
|---|
| 2026.08.11 | ₩29,107 | ₩29,241 | ₩28,769 | ₩29,067 | -0.14% | 1.2만 |
|---|
| 2026.08.10 | ₩28,597 | ₩28,959 | ₩28,570 | ₩28,772 | +0.61% | 2.7만 |
|---|
| 2026.08.07 | ₩28,423 | ₩28,637 | ₩28,252 | ₩28,570 | +0.52% | 5.2만 |
|---|
| 2026.08.06 | ₩28,195 | ₩28,303 | ₩28,101 | ₩28,248 | +0.19% | 1.8천 |
|---|
| 2026.08.05 | ₩28,396 | ₩28,396 | ₩28,114 | ₩28,356 | -0.14% | 6.7천 |
|---|
| 2026.08.04 | ₩28,235 | ₩28,302 | ₩28,155 | ₩28,275 | +0.14% | 1.3만 |
|---|
| 2026.08.03 | ₩28,128 | ₩28,168 | ₩27,806 | ₩28,167 | +0.14% | 2.8만 |
|---|
| 2026.07.31 | ₩27,229 | ₩28,020 | ₩27,229 | ₩27,926 | +2.56% | 1.7만 |
|---|
| 2026.07.30 | ₩26,424 | ₩27,309 | ₩26,424 | ₩27,309 | +3.35% | 2.3만 |
|---|
| 2026.07.29 | ₩26,947 | ₩26,947 | ₩26,290 | ₩26,290 | -2.44% | 2.9만 |
|---|
| 2026.07.28 | ₩26,840 | ₩26,920 | ₩26,639 | ₩26,786 | -0.20% | 1.7만 |
|---|
| 2026.07.27 | ₩26,907 | ₩27,028 | ₩26,558 | ₩26,827 | -0.30% | 2만 |
|---|
| 2026.07.24 | ₩26,599 | ₩27,055 | ₩26,599 | ₩26,920 | +1.21% | 2.3만 |
|---|
| 2026.07.23 | ₩26,853 | ₩26,853 | ₩26,690 | ₩26,827 | -0.10% | 1.5만 |
|---|
| 2026.07.22 | ₩27,041 | ₩27,041 | ₩26,827 | ₩26,853 | -0.69% | 7.3천 |
|---|
| 2026.07.21 | ₩26,739 | ₩27,055 | ₩26,733 | ₩27,048 | +1.15% | 1.3만 |
|---|
| 2026.07.20 | ₩26,639 | ₩26,907 | ₩26,612 | ₩26,639 | 0.00% | 1.4만 |
|---|
| 2026.07.17 | ₩26,894 | ₩26,981 | ₩26,532 | ₩26,625 | -1.00% | 4만 |
|---|
| 2026.07.16 | ₩27,363 | ₩27,725 | ₩26,920 | ₩26,934 | -1.57% | 3.5만 |
|---|
| 2026.07.15 | ₩27,269 | ₩27,524 | ₩27,098 | ₩27,323 | +0.20% | 1.5만 |
|---|
| 2026.07.14 | ₩27,833 | ₩27,984 | ₩27,739 | ₩27,984 | +0.54% | 5.3천 |
|---|
| 2026.07.13 | ₩27,712 | ₩28,074 | ₩27,618 | ₩27,739 | +0.10% | 1.7만 |
|---|
| 2026.07.10 | ₩28,007 | ₩28,235 | ₩27,658 | ₩27,833 | -0.62% | 2만 |
|---|
| 2026.07.09 | ₩27,605 | ₩27,873 | ₩27,605 | ₩27,766 | +0.58% | 9.5천 |
|---|
| 2026.07.08 | ₩27,377 | ₩27,591 | ₩26,840 | ₩27,578 | +0.73% | 2.3만 |
|---|
| 2026.07.07 | ₩27,484 | ₩27,819 | ₩27,269 | ₩27,430 | -0.20% | 2만 |
|---|
| 2026.07.06 | ₩27,229 | ₩27,497 | ₩26,961 | ₩27,457 | +0.84% | 1.7만 |
|---|
| 2026.07.02 | ₩27,727 | ₩27,727 | ₩27,041 | ₩27,229 | -1.79% | 1.7만 |
|---|
| 2026.07.01 | ₩27,564 | ₩28,074 | ₩27,538 | ₩27,645 | +0.29% | 3.1만 |
|---|
| 2026.06.30 | ₩27,833 | ₩28,289 | ₩26,961 | ₩27,390 | -1.59% | 7.6만 |
|---|
| 2026.06.29 | ₩27,859 | ₩28,369 | ₩27,658 | ₩27,658 | -0.72% | 2.1만 |
|---|
| 2026.06.26 | ₩27,041 | ₩27,994 | ₩26,961 | ₩27,631 | +2.18% | 2.4만 |
|---|
| 2026.06.25 | ₩28,061 | ₩28,061 | ₩26,853 | ₩26,867 | -4.25% | 5.8만 |
|---|
| 2026.06.24 | ₩28,617 | ₩28,617 | ₩28,007 | ₩28,087 | -1.85% | 1.9만 |
|---|
| 2026.06.23 | ₩28,919 | ₩28,919 | ₩28,530 | ₩28,637 | -0.97% | 1.7만 |
|---|
| 2026.06.22 | ₩28,906 | ₩28,928 | ₩28,745 | ₩28,865 | -0.14% | 1.3만 |
|---|
| 2026.06.18 | ₩28,959 | ₩28,959 | ₩28,597 | ₩28,839 | -0.42% | 7.8천 |
|---|
| 2026.06.17 | ₩28,798 | ₩29,174 | ₩28,624 | ₩28,624 | -0.61% | 6.6천 |
|---|
| 2026.06.16 | ₩28,510 | ₩28,812 | ₩28,302 | ₩28,772 | +0.92% | 1.2만 |
|---|
| 2026.06.15 | ₩28,570 | ₩28,691 | ₩28,544 | ₩28,597 | +0.09% | 4.6천 |
|---|
| 2026.06.12 | ₩28,369 | ₩28,530 | ₩28,329 | ₩28,409 | +0.14% | 2.9천 |
|---|
| 2026.06.11 | ₩28,235 | ₩28,825 | ₩28,235 | ₩28,611 | +1.33% | 2.8만 |
|---|
| 2026.06.10 | ₩28,637 | ₩28,691 | ₩28,067 | ₩28,130 | -1.77% | 3.3만 |
|---|
| 2026.06.09 | ₩28,476 | ₩28,785 | ₩28,168 | ₩28,530 | +0.19% | 2.5만 |
|---|
| 2026.06.08 | ₩28,409 | ₩28,537 | ₩28,168 | ₩28,222 | -0.66% | 1.8만 |
|---|
| 2026.06.05 | ₩28,570 | ₩28,906 | ₩28,168 | ₩28,195 | -1.31% | 2.9만 |
|---|
| 2026.06.04 | ₩28,589 | ₩28,691 | ₩28,530 | ₩28,691 | +0.36% | 8.5천 |
|---|
| 2026.06.03 | ₩28,839 | ₩29,116 | ₩28,503 | ₩28,503 | -1.16% | 4만 |
|---|
| 2026.06.02 | ₩28,664 | ₩28,839 | ₩28,181 | ₩28,745 | +0.28% | 4.4만 |
|---|
| 2026.06.01 | ₩28,570 | ₩28,839 | ₩28,302 | ₩28,678 | +0.38% | 4.2만 |
|---|
| 2026.05.29 | ₩28,570 | ₩28,812 | ₩28,275 | ₩28,289 | -0.99% | 6.3만 |
|---|
| 2026.05.28 | ₩28,208 | ₩28,637 | ₩27,792 | ₩28,611 | +1.43% | 5.1만 |
|---|
| 2026.05.27 | ₩27,712 | ₩28,503 | ₩27,712 | ₩28,275 | +2.03% | 1.3만 |
|---|
| 2026.05.26 | ₩28,302 | ₩28,369 | ₩27,940 | ₩27,967 | -1.18% | 4.3만 |
|---|
| 2026.05.22 | ₩28,436 | ₩28,719 | ₩28,208 | ₩28,369 | -0.24% | 2.1만 |
|---|
| 2026.05.21 | ₩28,839 | ₩28,839 | ₩28,503 | ₩28,544 | -1.02% | 2.9만 |
|---|
| 2026.05.20 | ₩29,174 | ₩29,174 | ₩28,570 | ₩28,946 | -0.78% | 4만 |
|---|
| 2026.05.19 | ₩28,570 | ₩29,281 | ₩28,436 | ₩29,268 | +2.44% | 2.3만 |
|---|
| 2026.05.18 | ₩28,034 | ₩28,550 | ₩27,854 | ₩28,503 | +1.67% | 4.1만 |
|---|
| 2026.05.15 | ₩28,101 | ₩28,436 | ₩27,833 | ₩28,168 | +0.24% | 1.9만 |
|---|
| 2026.05.14 | ₩28,235 | ₩28,235 | ₩27,967 | ₩28,168 | -0.24% | 6만 |
|---|
| 2026.05.13 | ₩27,886 | ₩28,315 | ₩27,833 | ₩28,101 | +0.77% | 8.6만 |
|---|
| 2026.05.12 | ₩27,538 | ₩27,940 | ₩27,430 | ₩27,833 | +1.07% | 4.1만 |
|---|
| 2026.05.11 | ₩27,524 | ₩27,672 | ₩27,162 | ₩27,493 | -0.11% | 2.3만 |
|---|
| 2026.05.08 | ₩27,417 | ₩27,511 | ₩27,229 | ₩27,229 | -0.68% | 4.3만 |
|---|
| 2026.05.07 | ₩27,135 | ₩27,135 | ₩26,639 | ₩26,853 | -1.04% | 2.3만 |
|---|
| 2026.05.06 | ₩27,430 | ₩27,497 | ₩26,961 | ₩27,162 | -0.98% | 2.1만 |
|---|
| 2026.05.05 | ₩27,242 | ₩27,497 | ₩26,988 | ₩27,283 | +0.15% | 2.6만 |
|---|
| 2026.05.04 | ₩27,430 | ₩27,430 | ₩26,585 | ₩26,988 | -1.61% | 3만 |
|---|
| 2026.05.01 | ₩27,484 | ₩27,739 | ₩26,988 | ₩27,162 | -1.17% | 4.6만 |
|---|
| 2026.04.30 | ₩26,411 | ₩27,685 | ₩26,411 | ₩27,377 | +3.66% | 7.8만 |
|---|
| 2026.04.29 | ₩25,807 | ₩26,607 | ₩25,673 | ₩26,303 | +1.92% | 3.5만 |
|---|
| 2026.04.28 | ₩26,545 | ₩26,558 | ₩25,499 | ₩25,673 | -3.28% | 5.1만 |
|---|
| 2026.04.27 | ₩25,686 | ₩26,357 | ₩25,512 | ₩26,116 | +1.67% | 3.8만 |
|---|
| 2026.04.24 | ₩24,949 | ₩25,754 | ₩24,748 | ₩25,512 | +2.26% | 3.1만 |
|---|
| 2026.04.23 | ₩24,359 | ₩24,949 | ₩24,214 | ₩24,895 | +2.20% | 1.9만 |
|---|
| 2026.04.22 | ₩24,157 | ₩24,332 | ₩24,023 | ₩24,184 | +0.11% | 1.8만 |
|---|
| 2026.04.21 | ₩24,412 | ₩24,426 | ₩24,090 | ₩24,211 | -0.82% | 1.8만 |
|---|
| 2026.04.20 | ₩24,399 | ₩24,446 | ₩24,144 | ₩24,211 | -0.77% | 1.6만 |
|---|
| 2026.04.17 | ₩24,815 | ₩24,815 | ₩24,151 | ₩24,184 | -2.54% | 2.8만 |
|---|
| 2026.04.16 | ₩24,815 | ₩24,962 | ₩24,486 | ₩24,693 | -0.49% | 5.3만 |
|---|
| 2026.04.15 | ₩24,627 | ₩25,315 | ₩24,372 | ₩24,707 | +0.33% | 4.5만 |
|---|
| 2026.04.14 | ₩24,815 | ₩25,217 | ₩24,439 | ₩24,761 | -0.22% | 2.7만 |
|---|
| 2026.04.13 | ₩24,278 | ₩24,815 | ₩24,238 | ₩24,815 | +2.21% | 2.7만 |
|---|
| 2026.04.10 | ₩24,265 | ₩24,478 | ₩24,171 | ₩24,171 | -0.39% | 1.1만 |
|---|
| 2026.04.09 | ₩24,144 | ₩24,533 | ₩24,144 | ₩24,426 | +1.17% | 1.1만 |
|---|
| 2026.04.08 | ₩23,889 | ₩24,144 | ₩23,889 | ₩24,117 | +0.95% | 1.4만 |
|---|
| 2026.04.07 | ₩24,063 | ₩24,094 | ₩23,567 | ₩23,674 | -1.62% | 2만 |
|---|
| 2026.04.06 | ₩24,131 | ₩24,278 | ₩23,822 | ₩23,876 | -1.06% | 2.6만 |
|---|
| 2026.04.02 | ₩23,701 | ₩24,144 | ₩23,701 | ₩23,943 | +1.02% | 1.6만 |
|---|
| 2026.04.01 | ₩23,272 | ₩24,010 | ₩23,272 | ₩23,742 | +2.02% | 2.8만 |
|---|
| 2026.03.31 | ₩23,473 | ₩23,822 | ₩22,816 | ₩22,816 | -2.80% | 9.2만 |
|---|
| 2026.03.30 | ₩23,728 | ₩23,876 | ₩23,319 | ₩23,473 | -1.07% | 2.8만 |
|---|
| 2026.03.27 | ₩24,090 | ₩24,090 | ₩23,674 | ₩23,755 | -1.39% | 2.5만 |
|---|
| 2026.03.26 | ₩23,742 | ₩24,278 | ₩23,634 | ₩24,144 | +1.69% | 1.3만 |
|---|
| 2026.03.25 | ₩23,527 | ₩24,466 | ₩23,527 | ₩24,157 | +2.68% | 1.7만 |
|---|
| 2026.03.24 | ₩23,487 | ₩23,889 | ₩23,473 | ₩23,473 | -0.06% | 6.2천 |
|---|
| 2026.03.23 | ₩23,165 | ₩24,010 | ₩23,165 | ₩23,487 | +1.39% | 1.6만 |
|---|
| 2026.03.20 | ₩23,487 | ₩23,594 | ₩22,934 | ₩23,084 | -1.71% | 1.9만 |
|---|
| 2026.03.19 | ₩23,487 | ₩23,809 | ₩23,017 | ₩23,809 | +1.37% | 2만 |
|---|
| 2026.03.18 | ₩23,903 | ₩24,050 | ₩23,607 | ₩23,715 | -0.79% | 1.3만 |
|---|
| 2026.03.17 | ₩22,950 | ₩24,077 | ₩22,695 | ₩23,661 | +3.10% | 4.5만 |
|---|
| 2026.03.16 | ₩22,856 | ₩23,239 | ₩22,521 | ₩22,829 | -0.12% | 2.9만 |
|---|
| 2026.03.13 | ₩23,051 | ₩23,393 | ₩21,850 | ₩22,454 | -2.59% | 6.2만 |
|---|
| 2026.03.12 | ₩23,473 | ₩23,540 | ₩22,414 | ₩22,668 | -3.43% | 2.2만 |
|---|
| 2026.03.11 | ₩23,084 | ₩23,742 | ₩23,084 | ₩23,339 | +1.10% | 1.1만 |
|---|
| 2026.03.10 | ₩24,063 | ₩24,144 | ₩23,742 | ₩23,768 | -1.23% | 1.1만 |
|---|
| 2026.03.09 | ₩23,607 | ₩23,970 | ₩23,473 | ₩23,567 | -0.17% | 1.4만 |
|---|
| 2026.03.06 | ₩24,104 | ₩24,439 | ₩23,728 | ₩24,077 | -0.11% | 22만 |
|---|
| 2026.03.05 | ₩23,473 | ₩24,144 | ₩23,400 | ₩24,144 | +2.86% | 2만 |
|---|
| 2026.03.04 | ₩23,192 | ₩23,916 | ₩23,011 | ₩23,621 | +1.85% | 1.6만 |
|---|
| 2026.03.03 | ₩23,057 | ₩23,205 | ₩22,803 | ₩22,816 | -1.05% | 2.2만 |
|---|
| 2026.03.02 | ₩23,118 | ₩23,379 | ₩22,856 | ₩23,031 | -0.38% | 1.1만 |
|---|
| 2026.02.27 | ₩23,634 | ₩23,634 | ₩22,736 | ₩23,218 | -1.76% | 4.3만 |
|---|
| 2026.02.26 | ₩23,822 | ₩23,822 | ₩23,446 | ₩23,634 | -0.79% | 5천 |
|---|
| 2026.02.25 | ₩23,581 | ₩23,809 | ₩23,453 | ₩23,727 | +0.62% | 7.8천 |
|---|
| 2026.02.24 | ₩22,923 | ₩23,849 | ₩22,923 | ₩23,742 | +3.57% | 3만 |
|---|
| 2026.02.23 | ₩23,245 | ₩23,312 | ₩22,870 | ₩23,312 | +0.29% | 1.3만 |
|---|
| 2026.02.20 | ₩23,594 | ₩23,594 | ₩23,178 | ₩23,259 | -1.42% | 2.2만 |
|---|
| 2026.02.19 | ₩23,621 | ₩23,748 | ₩23,339 | ₩23,473 | -0.62% | 5천 |
|---|
| 2026.02.18 | ₩23,605 | ₩23,742 | ₩23,460 | ₩23,473 | -0.56% | 1.2만 |
|---|
| 2026.02.17 | ₩23,339 | ₩23,473 | ₩23,071 | ₩23,446 | +0.46% | 1만 |
|---|
| 2026.02.13 | ₩23,259 | ₩23,530 | ₩23,259 | ₩23,366 | +0.46% | 9.9천 |
|---|
| 2026.02.12 | ₩23,487 | ₩23,527 | ₩23,259 | ₩23,259 | -0.97% | 4.7천 |
|---|
| 2026.02.11 | ₩23,261 | ₩23,621 | ₩23,259 | ₩23,312 | +0.22% | 5.5천 |
|---|
| 2026.02.10 | ₩23,581 | ₩23,782 | ₩23,487 | ₩23,540 | -0.17% | 1.2만 |
|---|
| 2026.02.09 | ₩23,621 | ₩23,708 | ₩23,326 | ₩23,487 | -0.57% | 1.1만 |
|---|
| 2026.02.06 | ₩23,634 | ₩23,742 | ₩23,312 | ₩23,567 | -0.28% | 1.1만 |
|---|
| 2026.02.05 | ₩24,010 | ₩24,010 | ₩23,218 | ₩23,285 | -3.02% | 4.2만 |
|---|
| 2026.02.04 | ₩24,157 | ₩24,278 | ₩23,688 | ₩24,063 | -0.39% | 9.1천 |
|---|
| 2026.02.03 | ₩23,473 | ₩24,251 | ₩23,420 | ₩24,251 | +3.31% | 7만 |
|---|
| 2026.02.02 | ₩23,098 | ₩23,473 | ₩22,883 | ₩23,460 | +1.57% | 1.6만 |
|---|
| 2026.01.30 | ₩23,259 | ₩23,607 | ₩22,803 | ₩23,151 | -0.46% | 1.5만 |
|---|
| 2026.01.29 | ₩23,795 | ₩23,876 | ₩22,722 | ₩22,870 | -3.89% | 5.1만 |
|---|
| 2026.01.28 | ₩22,937 | ₩23,205 | ₩22,937 | ₩23,104 | +0.73% | 9.3천 |
|---|
| 2026.01.27 | ₩23,071 | ₩23,205 | ₩22,686 | ₩23,205 | +0.58% | 2.4만 |
|---|
| 2026.01.26 | ₩23,661 | ₩23,809 | ₩22,829 | ₩23,071 | -2.49% | 3.7만 |
|---|
| 2026.01.23 | ₩23,151 | ₩23,809 | ₩22,964 | ₩23,393 | +1.04% | 5.9만 |
|---|
| 2026.01.22 | ₩23,970 | ₩23,970 | ₩23,192 | ₩23,192 | -3.25% | 7.2만 |
|---|
| 2026.01.21 | ₩23,473 | ₩23,870 | ₩23,340 | ₩23,688 | +0.91% | 6.7만 |
|---|
| 2026.01.20 | ₩23,393 | ₩24,077 | ₩23,125 | ₩23,393 | 0.00% | 6.4만 |
|---|
| 2026.01.16 | ₩23,728 | ₩24,587 | ₩22,923 | ₩23,406 | -1.36% | 15.3만 |
|---|
| 2026.01.15 | ₩24,144 | ₩26,411 | ₩23,279 | ₩23,607 | -2.22% | 17.4만 |
|---|
| 2026.01.14 | ₩22,387 | ₩22,964 | ₩21,764 | ₩22,648 | +1.17% | 1.8만 |
|---|
| 2026.01.13 | ₩22,668 | ₩23,178 | ₩22,347 | ₩22,534 | -0.59% | 4.4만 |
|---|
| 2026.01.12 | ₩21,864 | ₩22,870 | ₩21,864 | ₩22,628 | +3.50% | 6.7만 |
|---|
| 2026.01.09 | ₩20,899 | ₩21,743 | ₩20,899 | ₩21,743 | +4.04% | 3.1만 |
|---|
| 2026.01.08 | ₩20,509 | ₩21,327 | ₩20,509 | ₩20,992 | +2.35% | 2만 |
|---|
| 2026.01.07 | ₩20,107 | ₩20,791 | ₩19,610 | ₩20,402 | +1.47% | 3만 |
|---|
| 2026.01.06 | ₩19,194 | ₩20,107 | ₩19,194 | ₩19,919 | +3.77% | 2.5만 |
|---|
| 2026.01.05 | ₩19,436 | ₩19,449 | ₩18,899 | ₩19,302 | -0.69% | 1.9만 |
|---|
| 2026.01.02 | ₩18,832 | ₩20,777 | ₩18,457 | ₩18,886 | +0.28% | 2.8만 |
|---|
| 2025.12.31 | ₩19,993 | ₩19,993 | ₩18,430 | ₩18,577 | -7.08% | 6.3만 |
|---|
| 2025.12.30 | ₩18,819 | ₩20,372 | ₩18,819 | ₩19,208 | +2.07% | 2.3만 |
|---|
| 2025.12.29 | ₩19,409 | ₩20,522 | ₩18,457 | ₩19,382 | -0.14% | 3.5만 |
|---|
| 2025.12.26 | ₩20,187 | ₩20,187 | ₩19,396 | ₩19,818 | -1.83% | 1.6만 |
|---|
| 2025.12.24 | ₩20,482 | ₩20,522 | ₩19,785 | ₩20,013 | -2.29% | 1.2만 |
|---|
| 2025.12.23 | ₩19,731 | ₩20,630 | ₩19,693 | ₩20,388 | +3.33% | 2.8만 |
|---|
| 2025.12.22 | ₩19,490 | ₩20,107 | ₩19,490 | ₩19,912 | +2.17% | 3.3만 |
|---|
| 2025.12.19 | ₩18,779 | ₩19,785 | ₩18,779 | ₩19,449 | +3.57% | 3.9만 |
|---|
| 2025.12.18 | ₩18,792 | ₩19,369 | ₩18,470 | ₩18,779 | -0.07% | 1.4만 |
|---|
| 2025.12.17 | ₩18,779 | ₩19,449 | ₩18,685 | ₩18,886 | +0.57% | 4만 |
|---|
| 2025.12.16 | ₩16,887 | ₩19,127 | ₩16,887 | ₩18,913 | +11.99% | 7.8만 |
|---|
| 2025.12.15 | ₩16,187 | ₩16,297 | ₩15,050 | ₩15,734 | -2.80% | 3.3만 |
|---|
| 2025.12.12 | ₩16,498 | ₩16,632 | ₩15,761 | ₩15,761 | -4.47% | 3.4만 |
|---|
| 2025.12.11 | ₩16,646 | ₩17,303 | ₩15,761 | ₩16,632 | -0.08% | 2.2만 |
|---|
| 2025.12.10 | ₩16,867 | ₩17,102 | ₩15,855 | ₩16,579 | -1.71% | 2.3만 |
|---|
| 2025.12.09 | ₩16,217 | ₩17,437 | ₩16,002 | ₩16,418 | +1.24% | 3.3만 |
|---|
| 2025.12.08 | ₩16,284 | ₩16,659 | ₩15,855 | ₩16,351 | +0.41% | 1.7만 |
|---|
| 2025.12.05 | ₩15,385 | ₩16,391 | ₩15,385 | ₩16,257 | +5.67% | 2.8만 |
|---|
| 2025.12.04 | ₩15,734 | ₩15,908 | ₩14,862 | ₩15,761 | +0.17% | 3만 |
|---|
| 2025.12.03 | ₩16,096 | ₩16,123 | ₩15,547 | ₩15,640 | -2.83% | 2.3만 |
|---|
| 2025.12.02 | ₩16,230 | ₩16,311 | ₩15,801 | ₩16,230 | 0.00% | 2.5만 |
|---|
| 2025.12.01 | ₩15,466 | ₩16,404 | ₩15,466 | ₩16,257 | +5.12% | 1.3만 |
|---|
| 2025.11.28 | ₩15,895 | ₩16,364 | ₩15,761 | ₩16,324 | +2.70% | 8.6천 |
|---|
| 2025.11.26 | ₩15,667 | ₩16,378 | ₩14,808 | ₩15,895 | +1.46% | 1.8만 |
|---|
| 2025.11.25 | ₩14,853 | ₩15,868 | ₩14,097 | ₩15,331 | +3.22% | 2.4만 |
|---|
| 2025.11.24 | ₩16,123 | ₩16,632 | ₩13,883 | ₩14,862 | -7.82% | 7.6만 |
|---|
| 2025.11.21 | ₩16,163 | ₩16,539 | ₩15,908 | ₩16,230 | +0.41% | 1만 |
|---|
| 2025.11.20 | ₩16,874 | ₩16,887 | ₩15,895 | ₩16,431 | -2.62% | 3.9만 |
|---|
| 2025.11.19 | ₩16,673 | ₩17,223 | ₩15,922 | ₩16,297 | -2.25% | 2만 |
|---|
| 2025.11.18 | ₩17,021 | ₩17,169 | ₩16,472 | ₩17,169 | +0.87% | 1.6만 |
|---|
| 2025.11.17 | ₩16,941 | ₩17,035 | ₩15,700 | ₩17,035 | +0.55% | 2.3만 |
|---|
| 2025.11.14 | ₩16,847 | ₩17,773 | ₩16,780 | ₩16,945 | +0.58% | 1.1만 |
|---|
| 2025.11.13 | ₩16,823 | ₩17,498 | ₩16,632 | ₩17,115 | +1.74% | 3.1만 |
|---|
| 2025.11.12 | ₩17,491 | ₩18,108 | ₩16,767 | ₩17,008 | -2.76% | 8.9천 |
|---|
| 2025.11.11 | ₩16,411 | ₩17,974 | ₩16,411 | ₩17,907 | +9.11% | 1.9만 |
|---|
| 2025.11.10 | ₩16,661 | ₩17,089 | ₩16,217 | ₩16,646 | -0.09% | 1.9만 |
|---|
| 2025.11.07 | ₩17,129 | ₩17,129 | ₩16,512 | ₩16,726 | -2.35% | 6.8천 |
|---|
| 2025.11.06 | ₩16,606 | ₩16,780 | ₩16,203 | ₩16,726 | +0.73% | 7.1천 |
|---|
| 2025.11.05 | ₩15,761 | ₩16,552 | ₩15,761 | ₩16,552 | +5.02% | 1.3만 |
|---|
| 2025.11.04 | ₩15,868 | ₩16,565 | ₩15,142 | ₩15,694 | -1.10% | 1.8만 |
|---|
| 2025.11.03 | ₩16,954 | ₩17,437 | ₩16,123 | ₩16,431 | -3.09% | 9.6천 |
|---|
| 2025.10.31 | ₩16,767 | ₩17,464 | ₩16,565 | ₩17,303 | +3.20% | 1.4만 |
|---|
| 2025.10.30 | ₩17,035 | ₩17,156 | ₩16,767 | ₩16,767 | -1.57% | 6.1천 |
|---|
| 2025.10.29 | ₩17,323 | ₩17,461 | ₩16,861 | ₩16,861 | -2.67% | 1.3만 |
|---|
| 2025.10.28 | ₩17,877 | ₩18,021 | ₩17,169 | ₩17,292 | -3.27% | 6.8천 |
|---|
| 2025.10.27 | ₩17,706 | ₩18,068 | ₩17,451 | ₩17,451 | -1.44% | 5.3천 |
|---|
| 2025.10.24 | ₩17,370 | ₩17,867 | ₩17,162 | ₩17,759 | +2.24% | 1.6만 |
|---|
| 2025.10.23 | ₩17,085 | ₩17,451 | ₩16,820 | ₩17,035 | -0.29% | 1.3만 |
|---|
| 2025.10.22 | ₩17,746 | ₩17,746 | ₩16,485 | ₩16,720 | -5.78% | 2만 |
|---|
| 2025.10.21 | ₩17,846 | ₩17,987 | ₩17,518 | ₩17,840 | -0.04% | 3.3천 |
|---|
| 2025.10.20 | ₩18,104 | ₩18,490 | ₩18,054 | ₩18,054 | -0.27% | 3.4천 |
|---|
| 2025.10.17 | ₩18,113 | ₩18,470 | ₩17,504 | ₩17,504 | -3.36% | 5.3천 |
|---|
| 2025.10.16 | ₩18,242 | ₩18,242 | ₩17,751 | ₩17,751 | -2.69% | 7.5천 |
|---|
| 2025.10.15 | ₩18,443 | ₩18,510 | ₩18,121 | ₩18,502 | +0.32% | 8.5천 |
|---|
| 2025.10.14 | ₩18,792 | ₩18,913 | ₩18,068 | ₩18,510 | -1.50% | 1.2만 |
|---|
| 2025.10.13 | ₩18,819 | ₩18,966 | ₩18,752 | ₩18,752 | -0.36% | 4.8천 |
|---|
| 2025.10.10 | ₩19,449 | ₩19,570 | ₩18,591 | ₩18,718 | -3.76% | 1.2만 |
|---|