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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩28,808 | ₩29,103 | ₩26,702 | ₩26,850 | -6.80% | 22.8만 |
| 2026.09.28–2026.10.02 | ₩27,574 | ₩29,773 | ₩27,292 | ₩28,888 | +4.77% | 38.6만 |
| 2026.09.21–2026.09.25 | ₩27,654 | ₩28,231 | ₩27,239 | ₩27,681 | +0.10% | 10.3만 |
| 2026.09.14–2026.09.18 | ₩28,647 | ₩28,647 | ₩27,627 | ₩27,627 | -3.56% | 10.7만 |
| 2026.09.08–2026.09.11 | ₩29,237 | ₩29,382 | ₩28,593 | ₩28,647 | -2.02% | 7.2만 |
| 2026.08.31–2026.09.04 | ₩28,848 | ₩29,425 | ₩28,835 | ₩29,076 | +0.79% | 8.9만 |
| 2026.08.24–2026.08.28 | ₩28,700 | ₩29,333 | ₩28,365 | ₩29,223 | +1.82% | 7.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,679 |
| ₩29,773 |
| ₩28,647 |
| ₩28,861 |
| -2.76% |
| 5.3만 |
| 2026.08.10–2026.08.14 | ₩28,593 | ₩29,505 | ₩28,566 | ₩29,438 | +2.95% | 10.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,124 | ₩28,633 | ₩27,802 | ₩28,566 | +1.57% | 10.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,903 | ₩28,016 | ₩26,286 | ₩27,923 | +3.79% | 10.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,635 | ₩27,051 | ₩26,595 | ₩26,917 | +1.06% | 7.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,708 | ₩28,070 | ₩26,528 | ₩26,622 | -3.92% | 11.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,225 | ₩28,231 | ₩26,836 | ₩27,829 | +2.22% | 9만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,855 | ₩28,365 | ₩26,957 | ₩27,225 | -2.26% | 14.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,902 | ₩28,924 | ₩26,850 | ₩27,627 | -4.41% | 13.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,566 | ₩29,170 | ₩28,298 | ₩28,835 | +0.94% | 3.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,405 | ₩28,821 | ₩28,063 | ₩28,405 | 0.00% | 10.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,566 | ₩29,112 | ₩28,164 | ₩28,191 | -1.31% | 16.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,298 | ₩28,808 | ₩27,708 | ₩28,285 | -0.05% | 17만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,030 | ₩29,277 | ₩27,850 | ₩28,365 | +1.20% | 15.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,520 | ₩28,432 | ₩27,158 | ₩28,164 | +2.34% | 22.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,426 | ₩27,507 | ₩26,581 | ₩27,225 | -0.73% | 14.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,683 | ₩27,735 | ₩25,495 | ₩27,158 | +5.74% | 24.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,395 | ₩25,750 | ₩24,020 | ₩25,508 | +4.56% | 10.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,275 | ₩25,311 | ₩24,147 | ₩24,181 | -0.39% | 18만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,127 | ₩24,529 | ₩23,564 | ₩24,167 | +0.17% | 8.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,725 | ₩24,141 | ₩22,813 | ₩23,939 | +0.90% | 16.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,161 | ₩24,462 | ₩23,161 | ₩23,752 | +2.55% | 7.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩22,853 | ₩24,073 | ₩22,518 | ₩23,081 | +1.00% | 12.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,604 | ₩24,141 | ₩21,847 | ₩22,451 | -4.89% | 12만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,115 | ₩24,436 | ₩22,799 | ₩24,073 | +4.15% | 28.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,242 | ₩23,845 | ₩22,732 | ₩23,215 | -0.12% | 9.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩23,336 | ₩23,745 | ₩23,068 | ₩23,255 | -0.34% | 5만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,617 | ₩23,778 | ₩23,255 | ₩23,363 | -1.08% | 4.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,094 | ₩24,275 | ₩22,880 | ₩23,564 | +2.03% | 14.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,658 | ₩23,872 | ₩22,683 | ₩23,148 | -2.15% | 13.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,389 | ₩24,073 | ₩22,960 | ₩23,389 | 0.00% | 26.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩21,861 | ₩26,407 | ₩21,761 | ₩23,403 | +7.06% | 45.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,433 | ₩21,740 | ₩18,897 | ₩21,740 | +11.87% | 12.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,406 | ₩20,774 | ₩18,427 | ₩18,883 | -2.70% | 14.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,487 | ₩20,627 | ₩19,393 | ₩19,815 | +1.69% | 9만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,185 | ₩19,782 | ₩15,048 | ₩19,447 | +20.15% | 20.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,281 | ₩17,435 | ₩15,758 | ₩15,758 | -3.21% | 12.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,463 | ₩16,402 | ₩14,860 | ₩16,255 | +5.12% | 11.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,121 | ₩16,630 | ₩13,881 | ₩16,322 | +1.25% | 12.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,939 | ₩17,220 | ₩15,698 | ₩16,228 | -4.20% | 10.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,658 | ₩18,105 | ₩16,214 | ₩16,943 | +1.71% | 8.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,952 | ₩17,435 | ₩15,140 | ₩16,724 | -1.34% | 5.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,703 | ₩18,065 | ₩16,563 | ₩17,301 | -2.27% | 4.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,101 | ₩18,488 | ₩16,483 | ₩17,757 | -1.90% | 5.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,816 | ₩18,964 | ₩17,502 | ₩17,502 | -6.99% | 3.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,447 | ₩19,567 | ₩18,588 | ₩18,716 | -3.76% | 1.2만 |
|---|