시장 데이터를 불러오는 중
전체 종목
BRC Group Holdings, Inc. - 5.25% Senior Notes due 2028 과거 주가
BRC Group Holdings, Inc. - 5.25% Senior Notes due 2028 · RILYZ · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BRC Group Holdings, Inc. - 5.25% Senior Notes due 2028 · RILYZ · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,437 | ₩25,678 | ₩24,418 | ₩25,276 | -0.63% | 3.5만 |
| 2026.10.08 | ₩25,607 | ₩25,607 | ₩25,249 | ₩25,383 | -0.87% | 1.2만 |
| 2026.10.07 | ₩25,946 | ₩25,946 | ₩25,249 | ₩25,417 | -2.04% | 2만 |
| 2026.10.06 | ₩25,933 | ₩26,197 | ₩25,879 | ₩25,920 | -0.05% | 1.3만 |
| 2026.10.05 | ₩26,590 | ₩26,590 | ₩26,087 | ₩26,282 | -1.16% | 9.1천 |
| 2026.10.02 | ₩26,577 | ₩26,684 | ₩26,161 | ₩26,201 | -1.41% | 1.7만 |
| 2026.10.01 | ₩26,416 | ₩26,550 | ₩26,105 | ₩26,483 | +0.25% | 3.9만 |
| 2026.09.30 | ₩26,376 | ₩27,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,376 |
| 0.00% |
| 5만 |
| 2026.09.29 | ₩26,241 | ₩26,952 | ₩25,625 | ₩26,603 | +1.38% | 7.6만 |
|---|
| 2026.09.28 | ₩25,625 | ₩26,574 | ₩25,504 | ₩25,893 | +1.05% | 3.2만 |
|---|
| 2026.09.25 | ₩26,255 | ₩26,282 | ₩25,638 | ₩26,201 | -0.20% | 1만 |
|---|
| 2026.09.24 | ₩26,376 | ₩26,483 | ₩26,228 | ₩26,349 | -0.10% | 5.3천 |
|---|
| 2026.09.23 | ₩26,429 | ₩26,657 | ₩25,980 | ₩26,376 | -0.20% | 2.5만 |
|---|
| 2026.09.22 | ₩26,422 | ₩27,100 | ₩26,416 | ₩26,429 | +0.03% | 23.7만 |
|---|
| 2026.09.21 | ₩26,308 | ₩26,683 | ₩25,879 | ₩26,510 | +0.76% | 9.9천 |
|---|
| 2026.09.18 | ₩27,155 | ₩27,155 | ₩26,201 | ₩26,308 | -3.12% | 38.2만 |
|---|
| 2026.09.17 | ₩26,979 | ₩27,260 | ₩26,979 | ₩27,220 | +0.89% | 3.3만 |
|---|
| 2026.09.16 | ₩26,872 | ₩27,631 | ₩26,872 | ₩27,153 | +1.05% | 10.5만 |
|---|
| 2026.09.15 | ₩26,738 | ₩27,220 | ₩26,738 | ₩27,167 | +1.60% | 13.9만 |
|---|
| 2026.09.14 | ₩27,488 | ₩27,488 | ₩26,617 | ₩26,992 | -1.80% | 2만 |
|---|
| 2026.09.11 | ₩26,845 | ₩27,549 | ₩26,845 | ₩27,488 | +2.40% | 15.6만 |
|---|
| 2026.09.10 | ₩27,623 | ₩27,663 | ₩27,086 | ₩27,086 | -1.94% | 3.8만 |
|---|
| 2026.09.09 | ₩28,092 | ₩28,159 | ₩27,710 | ₩27,716 | -1.34% | 1.6만 |
|---|
| 2026.09.08 | ₩27,810 | ₩28,125 | ₩27,810 | ₩28,119 | +1.11% | 2.4만 |
|---|
| 2026.09.04 | ₩27,850 | ₩27,864 | ₩27,775 | ₩27,864 | +0.05% | 3.3천 |
|---|
| 2026.09.03 | ₩27,978 | ₩28,025 | ₩27,738 | ₩27,877 | -0.36% | 5.8천 |
|---|
| 2026.09.02 | ₩27,716 | ₩28,293 | ₩27,716 | ₩28,192 | +1.72% | 4.5만 |
|---|
| 2026.09.01 | ₩27,623 | ₩27,897 | ₩27,488 | ₩27,897 | +1.00% | 40.3만 |
|---|
| 2026.08.31 | ₩27,421 | ₩27,703 | ₩27,153 | ₩27,703 | +1.03% | 2.1만 |
|---|
| 2026.08.28 | ₩27,126 | ₩27,625 | ₩27,126 | ₩27,623 | +1.83% | 2.8만 |
|---|
| 2026.08.27 | ₩26,362 | ₩27,167 | ₩26,362 | ₩27,019 | +2.49% | 3만 |
|---|
| 2026.08.26 | ₩26,483 | ₩26,929 | ₩26,483 | ₩26,880 | +1.50% | 2.9만 |
|---|
| 2026.08.25 | ₩26,335 | ₩26,563 | ₩26,241 | ₩26,416 | +0.31% | 6.8천 |
|---|
| 2026.08.24 | ₩26,349 | ₩26,416 | ₩26,215 | ₩26,335 | -0.05% | 4.1천 |
|---|
| 2026.08.21 | ₩26,697 | ₩26,697 | ₩26,174 | ₩26,469 | -0.85% | 1.1만 |
|---|
| 2026.08.20 | ₩26,657 | ₩26,657 | ₩26,550 | ₩26,550 | -0.40% | 2천 |
|---|
| 2026.08.19 | ₩26,805 | ₩26,884 | ₩26,593 | ₩26,738 | -0.25% | 1.3만 |
|---|
| 2026.08.18 | ₩26,818 | ₩26,818 | ₩26,536 | ₩26,738 | -0.30% | 1.6만 |
|---|
| 2026.08.17 | ₩26,979 | ₩26,979 | ₩26,738 | ₩26,818 | -0.60% | 1.2만 |
|---|
| 2026.08.14 | ₩26,751 | ₩26,845 | ₩26,684 | ₩26,845 | +0.35% | 5.2만 |
|---|
| 2026.08.13 | ₩26,603 | ₩26,818 | ₩26,603 | ₩26,818 | +0.81% | 1.7만 |
|---|
| 2026.08.12 | ₩26,684 | ₩26,802 | ₩26,483 | ₩26,724 | +0.15% | 6.2만 |
|---|
| 2026.08.11 | ₩26,550 | ₩26,550 | ₩26,416 | ₩26,483 | -0.25% | 1.7만 |
|---|
| 2026.08.10 | ₩26,134 | ₩26,464 | ₩26,081 | ₩26,148 | +0.05% | 6.1만 |
|---|
| 2026.08.07 | ₩26,000 | ₩26,255 | ₩25,786 | ₩25,946 | -0.21% | 3.3만 |
|---|
| 2026.08.06 | ₩25,651 | ₩25,792 | ₩25,584 | ₩25,792 | +0.55% | 1.7만 |
|---|
| 2026.08.05 | ₩25,786 | ₩25,786 | ₩25,477 | ₩25,611 | -0.68% | 1.5만 |
|---|
| 2026.08.04 | ₩25,847 | ₩26,121 | ₩25,531 | ₩25,531 | -1.22% | 2.3만 |
|---|
| 2026.08.03 | ₩25,531 | ₩26,081 | ₩25,531 | ₩26,020 | +1.92% | 9천 |
|---|
| 2026.07.31 | ₩25,464 | ₩25,893 | ₩25,323 | ₩25,893 | +1.69% | 5.6만 |
|---|
| 2026.07.30 | ₩24,927 | ₩25,544 | ₩24,538 | ₩25,383 | +1.83% | 1.8만 |
|---|
| 2026.07.29 | ₩25,047 | ₩25,102 | ₩24,471 | ₩24,498 | -2.19% | 13.1만 |
|---|
| 2026.07.28 | ₩25,122 | ₩25,142 | ₩24,297 | ₩24,780 | -1.36% | 3.7만 |
|---|
| 2026.07.27 | ₩25,410 | ₩25,464 | ₩24,485 | ₩24,847 | -2.22% | 2.5만 |
|---|
| 2026.07.24 | ₩25,437 | ₩25,524 | ₩25,410 | ₩25,477 | +0.16% | 2.8만 |
|---|
| 2026.07.23 | ₩25,477 | ₩25,678 | ₩25,477 | ₩25,544 | +0.26% | 2.1만 |
|---|
| 2026.07.22 | ₩25,303 | ₩25,692 | ₩25,142 | ₩25,544 | +0.95% | 1.7만 |
|---|
| 2026.07.21 | ₩25,558 | ₩25,705 | ₩25,477 | ₩25,477 | -0.31% | 1.8만 |
|---|
| 2026.07.20 | ₩25,491 | ₩25,745 | ₩25,444 | ₩25,477 | -0.05% | 4.7만 |
|---|
| 2026.07.17 | ₩25,110 | ₩25,566 | ₩25,110 | ₩25,477 | +1.46% | 7.6만 |
|---|
| 2026.07.16 | ₩25,491 | ₩25,645 | ₩25,477 | ₩25,477 | -0.05% | 6.2만 |
|---|
| 2026.07.15 | ₩25,477 | ₩25,745 | ₩24,974 | ₩25,477 | 0.00% | 2만 |
|---|
| 2026.07.14 | ₩25,155 | ₩25,732 | ₩25,000 | ₩25,732 | +2.29% | 1.7만 |
|---|
| 2026.07.13 | ₩25,209 | ₩25,303 | ₩24,968 | ₩25,303 | +0.37% | 1.9만 |
|---|
| 2026.07.10 | ₩25,021 | ₩25,343 | ₩25,021 | ₩25,222 | +0.80% | 9.2천 |
|---|
| 2026.07.09 | ₩24,713 | ₩25,222 | ₩24,713 | ₩25,028 | +1.28% | 1.5만 |
|---|
| 2026.07.08 | ₩24,780 | ₩24,780 | ₩24,458 | ₩24,713 | -0.27% | 1.6만 |
|---|
| 2026.07.07 | ₩24,847 | ₩24,878 | ₩24,673 | ₩24,753 | -0.38% | 1.5만 |
|---|
| 2026.07.06 | ₩24,538 | ₩24,820 | ₩24,512 | ₩24,793 | +1.04% | 1만 |
|---|
| 2026.07.02 | ₩25,182 | ₩25,182 | ₩24,418 | ₩24,492 | -2.74% | 1.8만 |
|---|
| 2026.07.01 | ₩24,659 | ₩25,169 | ₩24,659 | ₩25,008 | +1.41% | 8.3천 |
|---|
| 2026.06.30 | ₩24,914 | ₩25,169 | ₩24,190 | ₩24,565 | -1.40% | 12.3만 |
|---|
| 2026.06.29 | ₩25,075 | ₩25,410 | ₩24,833 | ₩24,847 | -0.91% | 3.6만 |
|---|
| 2026.06.26 | ₩24,943 | ₩25,155 | ₩24,766 | ₩24,807 | -0.55% | 1.9만 |
|---|
| 2026.06.25 | ₩25,544 | ₩25,544 | ₩24,686 | ₩24,807 | -2.89% | 4.5만 |
|---|
| 2026.06.24 | ₩26,349 | ₩26,349 | ₩25,356 | ₩25,410 | -3.56% | 5.8만 |
|---|
| 2026.06.23 | ₩26,389 | ₩26,654 | ₩26,047 | ₩26,215 | -0.66% | 2만 |
|---|
| 2026.06.22 | ₩26,456 | ₩26,751 | ₩26,416 | ₩26,416 | -0.15% | 2.8만 |
|---|
| 2026.06.18 | ₩26,617 | ₩26,697 | ₩26,536 | ₩26,563 | -0.20% | 4.9만 |
|---|
| 2026.06.17 | ₩26,483 | ₩26,751 | ₩26,464 | ₩26,476 | -0.03% | 1.1만 |
|---|
| 2026.06.16 | ₩26,597 | ₩26,805 | ₩26,389 | ₩26,717 | +0.45% | 1.8만 |
|---|
| 2026.06.15 | ₩26,805 | ₩26,818 | ₩26,483 | ₩26,818 | +0.05% | 2.6만 |
|---|
| 2026.06.12 | ₩26,389 | ₩26,731 | ₩26,255 | ₩26,550 | +0.61% | 1.8만 |
|---|
| 2026.06.11 | ₩26,389 | ₩26,597 | ₩26,255 | ₩26,389 | 0.00% | 2.1만 |
|---|
| 2026.06.10 | ₩26,483 | ₩26,684 | ₩26,201 | ₩26,389 | -0.35% | 4.2만 |
|---|
| 2026.06.09 | ₩26,711 | ₩26,925 | ₩25,879 | ₩26,456 | -0.95% | 5.2만 |
|---|
| 2026.06.08 | ₩26,590 | ₩26,885 | ₩26,550 | ₩26,550 | -0.15% | 3만 |
|---|
| 2026.06.05 | ₩26,818 | ₩26,939 | ₩26,603 | ₩26,697 | -0.45% | 3.9만 |
|---|
| 2026.06.04 | ₩26,831 | ₩26,952 | ₩26,456 | ₩26,805 | -0.10% | 5.8만 |
|---|
| 2026.06.03 | ₩26,811 | ₩27,019 | ₩26,751 | ₩26,845 | +0.13% | 4.2만 |
|---|
| 2026.06.02 | ₩27,569 | ₩27,569 | ₩26,637 | ₩27,046 | -1.90% | 5.6만 |
|---|
| 2026.06.01 | ₩26,644 | ₩27,623 | ₩26,644 | ₩26,818 | +0.65% | 6.9만 |
|---|
| 2026.05.29 | ₩26,644 | ₩26,952 | ₩26,644 | ₩26,711 | +0.25% | 6.7만 |
|---|
| 2026.05.28 | ₩26,349 | ₩26,919 | ₩26,215 | ₩26,724 | +1.42% | 6.7만 |
|---|
| 2026.05.27 | ₩26,228 | ₩26,684 | ₩26,228 | ₩26,429 | +0.77% | 3만 |
|---|
| 2026.05.26 | ₩26,791 | ₩26,818 | ₩25,933 | ₩26,402 | -1.45% | 5.3만 |
|---|
| 2026.05.22 | ₩26,684 | ₩26,751 | ₩26,228 | ₩26,295 | -1.46% | 2.5만 |
|---|
| 2026.05.21 | ₩26,684 | ₩26,885 | ₩26,443 | ₩26,610 | -0.28% | 2만 |
|---|
| 2026.05.20 | ₩27,113 | ₩27,421 | ₩26,563 | ₩26,711 | -1.48% | 6.2만 |
|---|
| 2026.05.19 | ₩26,496 | ₩27,475 | ₩26,496 | ₩27,073 | +2.18% | 6.1만 |
|---|
| 2026.05.18 | ₩26,402 | ₩26,724 | ₩25,960 | ₩26,617 | +0.81% | 5.9만 |
|---|
| 2026.05.15 | ₩25,973 | ₩26,630 | ₩25,973 | ₩26,402 | +1.65% | 5.8만 |
|---|
| 2026.05.14 | ₩25,611 | ₩26,496 | ₩25,583 | ₩26,402 | +3.09% | 10.3만 |
|---|
| 2026.05.13 | ₩25,343 | ₩25,745 | ₩25,323 | ₩25,611 | +1.06% | 11.3만 |
|---|
| 2026.05.12 | ₩25,289 | ₩25,450 | ₩25,142 | ₩25,303 | +0.05% | 9.5만 |
|---|
| 2026.05.11 | ₩25,263 | ₩25,745 | ₩25,068 | ₩25,182 | -0.32% | 9.1만 |
|---|
| 2026.05.08 | ₩25,651 | ₩25,678 | ₩25,289 | ₩25,397 | -0.99% | 9.1만 |
|---|
| 2026.05.07 | ₩25,477 | ₩25,477 | ₩24,941 | ₩25,370 | -0.42% | 2.1만 |
|---|
| 2026.05.06 | ₩25,169 | ₩25,383 | ₩24,807 | ₩25,383 | +0.85% | 3.6만 |
|---|
| 2026.05.05 | ₩24,740 | ₩25,477 | ₩24,699 | ₩25,206 | +1.89% | 5.9만 |
|---|
| 2026.05.04 | ₩24,820 | ₩24,927 | ₩24,512 | ₩24,780 | -0.16% | 2.7만 |
|---|
| 2026.05.01 | ₩24,807 | ₩25,477 | ₩24,673 | ₩24,981 | +0.70% | 9만 |
|---|
| 2026.04.30 | ₩23,935 | ₩25,008 | ₩23,872 | ₩24,927 | +4.15% | 10.8만 |
|---|
| 2026.04.29 | ₩23,747 | ₩24,042 | ₩23,674 | ₩23,774 | +0.11% | 4.7만 |
|---|
| 2026.04.28 | ₩23,801 | ₩23,948 | ₩23,452 | ₩23,519 | -1.18% | 5.9만 |
|---|
| 2026.04.27 | ₩23,157 | ₩23,935 | ₩23,157 | ₩23,734 | +2.49% | 4만 |
|---|
| 2026.04.24 | ₩22,433 | ₩23,439 | ₩22,393 | ₩23,332 | +4.00% | 4.3만 |
|---|
| 2026.04.23 | ₩21,588 | ₩22,313 | ₩21,387 | ₩22,259 | +3.11% | 2.6만 |
|---|
| 2026.04.22 | ₩21,454 | ₩21,924 | ₩21,334 | ₩21,454 | 0.00% | 5.9만 |
|---|
| 2026.04.21 | ₩21,454 | ₩21,656 | ₩21,374 | ₩21,428 | -0.13% | 6.2만 |
|---|
| 2026.04.20 | ₩21,830 | ₩21,991 | ₩21,186 | ₩21,401 | -1.97% | 3만 |
|---|
| 2026.04.17 | ₩21,951 | ₩22,058 | ₩21,454 | ₩21,615 | -1.53% | 4만 |
|---|
| 2026.04.16 | ₩22,004 | ₩22,125 | ₩21,682 | ₩21,790 | -0.98% | 3.4만 |
|---|
| 2026.04.15 | ₩21,924 | ₩22,500 | ₩21,776 | ₩22,098 | +0.80% | 4만 |
|---|
| 2026.04.14 | ₩22,192 | ₩22,726 | ₩21,991 | ₩22,085 | -0.48% | 5만 |
|---|
| 2026.04.13 | ₩22,487 | ₩22,487 | ₩22,058 | ₩22,262 | -1.00% | 5.5만 |
|---|
| 2026.04.10 | ₩22,393 | ₩22,581 | ₩21,924 | ₩22,192 | -0.90% | 3.4만 |
|---|
| 2026.04.09 | ₩22,044 | ₩22,628 | ₩21,843 | ₩22,393 | +1.58% | 2.6만 |
|---|
| 2026.04.08 | ₩22,125 | ₩22,333 | ₩21,977 | ₩22,205 | +0.36% | 2.5만 |
|---|
| 2026.04.07 | ₩22,125 | ₩22,254 | ₩21,883 | ₩21,991 | -0.61% | 9.3천 |
|---|
| 2026.04.06 | ₩22,192 | ₩22,279 | ₩22,058 | ₩22,058 | -0.60% | 2.5만 |
|---|
| 2026.04.02 | ₩22,299 | ₩22,404 | ₩21,548 | ₩22,085 | -0.96% | 2.2만 |
|---|
| 2026.04.01 | ₩22,219 | ₩22,500 | ₩21,682 | ₩22,433 | +0.97% | 5.8만 |
|---|
| 2026.03.31 | ₩22,393 | ₩22,561 | ₩21,454 | ₩21,656 | -3.29% | 9.6만 |
|---|
| 2026.03.30 | ₩22,621 | ₩22,621 | ₩22,259 | ₩22,272 | -1.54% | 2.4만 |
|---|
| 2026.03.27 | ₩22,597 | ₩22,655 | ₩21,857 | ₩22,406 | -0.84% | 2.2만 |
|---|
| 2026.03.26 | ₩22,688 | ₩22,836 | ₩22,527 | ₩22,755 | +0.30% | 1.8만 |
|---|
| 2026.03.25 | ₩21,819 | ₩22,903 | ₩21,819 | ₩22,836 | +4.66% | 2.8만 |
|---|
| 2026.03.24 | ₩21,508 | ₩22,259 | ₩21,508 | ₩21,790 | +1.31% | 6.6천 |
|---|
| 2026.03.23 | ₩20,945 | ₩22,272 | ₩20,945 | ₩21,816 | +4.16% | 1.5만 |
|---|
| 2026.03.20 | ₩21,883 | ₩21,883 | ₩20,851 | ₩21,092 | -3.62% | 2만 |
|---|
| 2026.03.19 | ₩21,548 | ₩22,527 | ₩21,454 | ₩22,259 | +3.30% | 2.6만 |
|---|
| 2026.03.18 | ₩22,353 | ₩22,634 | ₩22,125 | ₩22,325 | -0.13% | 1.2만 |
|---|
| 2026.03.17 | ₩21,723 | ₩22,514 | ₩21,441 | ₩22,473 | +3.46% | 2.2만 |
|---|
| 2026.03.16 | ₩21,964 | ₩21,964 | ₩21,240 | ₩21,468 | -2.26% | 1.6만 |
|---|
| 2026.03.13 | ₩21,454 | ₩22,038 | ₩20,784 | ₩20,891 | -2.63% | 5만 |
|---|
| 2026.03.12 | ₩22,318 | ₩22,318 | ₩21,213 | ₩21,213 | -4.95% | 1.9만 |
|---|
| 2026.03.11 | ₩21,937 | ₩22,125 | ₩21,790 | ₩21,857 | -0.37% | 2만 |
|---|
| 2026.03.10 | ₩21,790 | ₩22,567 | ₩21,790 | ₩22,366 | +2.65% | 2.6만 |
|---|
| 2026.03.09 | ₩21,682 | ₩22,192 | ₩21,334 | ₩21,843 | +0.74% | 3.3만 |
|---|
| 2026.03.06 | ₩21,790 | ₩22,326 | ₩21,656 | ₩21,843 | +0.25% | 23.8만 |
|---|
| 2026.03.05 | ₩21,387 | ₩21,924 | ₩21,387 | ₩21,910 | +2.45% | 3.2만 |
|---|
| 2026.03.04 | ₩21,186 | ₩21,776 | ₩21,186 | ₩21,387 | +0.95% | 3.4만 |
|---|
| 2026.03.03 | ₩21,159 | ₩21,424 | ₩20,838 | ₩20,972 | -0.89% | 1.2만 |
|---|
| 2026.03.02 | ₩20,998 | ₩21,642 | ₩20,985 | ₩21,454 | +2.17% | 1.7만 |
|---|
| 2026.02.27 | ₩22,125 | ₩22,125 | ₩20,690 | ₩20,918 | -5.45% | 17.7만 |
|---|
| 2026.02.26 | ₩22,373 | ₩22,514 | ₩22,272 | ₩22,313 | -0.27% | 9.8천 |
|---|
| 2026.02.25 | ₩22,309 | ₩22,527 | ₩22,252 | ₩22,366 | +0.26% | 1.4만 |
|---|
| 2026.02.24 | ₩22,098 | ₩22,755 | ₩21,749 | ₩22,527 | +1.94% | 4.7만 |
|---|
| 2026.02.23 | ₩21,951 | ₩22,136 | ₩21,468 | ₩21,468 | -2.20% | 1.5만 |
|---|
| 2026.02.20 | ₩21,535 | ₩22,058 | ₩21,535 | ₩21,897 | +1.68% | 2.2만 |
|---|
| 2026.02.19 | ₩22,085 | ₩22,085 | ₩21,723 | ₩21,776 | -1.40% | 5.2천 |
|---|
| 2026.02.18 | ₩21,454 | ₩22,165 | ₩21,454 | ₩22,058 | +2.81% | 1.7만 |
|---|
| 2026.02.17 | ₩21,535 | ₩21,575 | ₩21,052 | ₩21,454 | -0.37% | 1.7만 |
|---|
| 2026.02.13 | ₩21,253 | ₩21,588 | ₩21,079 | ₩21,495 | +1.14% | 1.5만 |
|---|
| 2026.02.12 | ₩21,508 | ₩21,508 | ₩20,918 | ₩21,079 | -2.00% | 2.3만 |
|---|
| 2026.02.11 | ₩21,441 | ₩21,763 | ₩21,122 | ₩21,454 | +0.06% | 2만 |
|---|
| 2026.02.10 | ₩21,428 | ₩21,588 | ₩21,186 | ₩21,213 | -1.00% | 2만 |
|---|
| 2026.02.09 | ₩21,106 | ₩21,454 | ₩20,878 | ₩21,428 | +1.52% | 1.9만 |
|---|
| 2026.02.06 | ₩21,387 | ₩21,602 | ₩20,945 | ₩20,945 | -2.07% | 4.5만 |
|---|
| 2026.02.05 | ₩21,857 | ₩21,857 | ₩21,186 | ₩21,253 | -2.76% | 2.9만 |
|---|
| 2026.02.04 | ₩21,883 | ₩22,246 | ₩21,320 | ₩21,776 | -0.49% | 3.2만 |
|---|
| 2026.02.03 | ₩21,575 | ₩22,246 | ₩21,454 | ₩22,152 | +2.67% | 4.9만 |
|---|
| 2026.02.02 | ₩21,200 | ₩21,588 | ₩21,159 | ₩21,374 | +0.82% | 5.7만 |
|---|
| 2026.01.30 | ₩21,119 | ₩21,387 | ₩20,824 | ₩20,918 | -0.95% | 4.9만 |
|---|
| 2026.01.29 | ₩21,454 | ₩21,790 | ₩20,596 | ₩20,864 | -2.75% | 6.9만 |
|---|
| 2026.01.28 | ₩21,197 | ₩21,253 | ₩20,985 | ₩21,119 | -0.37% | 4.1만 |
|---|
| 2026.01.27 | ₩21,052 | ₩21,454 | ₩20,811 | ₩21,052 | 0.00% | 5.1만 |
|---|
| 2026.01.26 | ₩21,334 | ₩21,857 | ₩20,784 | ₩21,052 | -1.32% | 4.7만 |
|---|
| 2026.01.23 | ₩21,052 | ₩21,588 | ₩21,052 | ₩21,588 | +2.55% | 7.7만 |
|---|
| 2026.01.22 | ₩21,588 | ₩21,723 | ₩21,374 | ₩21,428 | -0.75% | 4.4만 |
|---|
| 2026.01.21 | ₩21,387 | ₩21,543 | ₩21,226 | ₩21,401 | +0.06% | 5.9만 |
|---|
| 2026.01.20 | ₩21,334 | ₩22,259 | ₩21,213 | ₩21,293 | -0.19% | 5.2만 |
|---|
| 2026.01.16 | ₩22,795 | ₩22,795 | ₩21,562 | ₩21,857 | -4.12% | 12.9만 |
|---|
| 2026.01.15 | ₩22,447 | ₩23,855 | ₩21,924 | ₩22,098 | -1.55% | 32.5만 |
|---|
| 2026.01.14 | ₩19,939 | ₩20,221 | ₩19,832 | ₩20,221 | +1.41% | 2.8만 |
|---|
| 2026.01.13 | ₩20,767 | ₩20,767 | ₩19,792 | ₩20,221 | -2.63% | 5.4만 |
|---|
| 2026.01.12 | ₩19,705 | ₩20,677 | ₩19,577 | ₩20,502 | +4.05% | 7.9만 |
|---|
| 2026.01.09 | ₩18,142 | ₩19,953 | ₩18,142 | ₩19,591 | +7.98% | 13.4만 |
|---|
| 2026.01.08 | ₩17,096 | ₩18,518 | ₩17,096 | ₩18,035 | +5.49% | 5.6만 |
|---|
| 2026.01.07 | ₩16,761 | ₩17,271 | ₩16,761 | ₩17,096 | +2.00% | 3.8만 |
|---|
| 2026.01.06 | ₩16,238 | ₩17,365 | ₩16,238 | ₩16,748 | +3.14% | 5만 |
|---|
| 2026.01.05 | ₩16,292 | ₩16,493 | ₩16,124 | ₩16,265 | -0.16% | 1.7만 |
|---|
| 2026.01.02 | ₩16,287 | ₩16,437 | ₩15,836 | ₩16,118 | -1.04% | 1.9만 |
|---|
| 2025.12.31 | ₩16,386 | ₩16,734 | ₩15,823 | ₩16,493 | +0.65% | 7.8만 |
|---|
| 2025.12.30 | ₩16,091 | ₩16,734 | ₩16,091 | ₩16,506 | +2.58% | 7.6만 |
|---|
| 2025.12.29 | ₩16,386 | ₩16,480 | ₩15,166 | ₩16,064 | -1.96% | 9.3만 |
|---|
| 2025.12.26 | ₩16,547 | ₩16,547 | ₩15,868 | ₩16,346 | -1.22% | 4.4만 |
|---|
| 2025.12.24 | ₩16,600 | ₩16,922 | ₩16,466 | ₩16,547 | -0.32% | 3.3만 |
|---|
| 2025.12.23 | ₩16,292 | ₩16,922 | ₩16,292 | ₩16,574 | +1.73% | 7.2만 |
|---|
| 2025.12.22 | ₩16,480 | ₩16,721 | ₩15,840 | ₩16,493 | +0.08% | 3.1만 |
|---|
| 2025.12.19 | ₩14,964 | ₩16,372 | ₩14,844 | ₩16,292 | +8.87% | 14.9만 |
|---|
| 2025.12.18 | ₩14,830 | ₩15,394 | ₩14,683 | ₩14,884 | +0.36% | 14.9만 |
|---|
| 2025.12.17 | ₩15,099 | ₩15,286 | ₩14,509 | ₩14,777 | -2.13% | 13.9만 |
|---|
| 2025.12.16 | ₩13,905 | ₩15,890 | ₩13,758 | ₩14,964 | +7.62% | 25만 |
|---|
| 2025.12.15 | ₩12,685 | ₩13,007 | ₩12,242 | ₩12,685 | 0.00% | 4.3만 |
|---|
| 2025.12.12 | ₩12,993 | ₩13,078 | ₩12,544 | ₩12,806 | -1.44% | 3.2만 |
|---|
| 2025.12.11 | ₩13,125 | ₩13,125 | ₩12,336 | ₩12,765 | -2.74% | 8.6만 |
|---|
| 2025.12.10 | ₩12,792 | ₩13,074 | ₩12,417 | ₩12,604 | -1.47% | 3.3만 |
|---|
| 2025.12.09 | ₩13,020 | ₩13,744 | ₩12,940 | ₩12,940 | -0.62% | 4.1만 |
|---|
| 2025.12.08 | ₩12,967 | ₩13,355 | ₩12,739 | ₩13,302 | +2.59% | 1.5만 |
|---|
| 2025.12.05 | ₩12,309 | ₩13,329 | ₩12,068 | ₩13,034 | +5.88% | 4.4만 |
|---|
| 2025.12.04 | ₩13,315 | ₩13,315 | ₩11,827 | ₩12,537 | -5.84% | 6.1만 |
|---|
| 2025.12.03 | ₩12,806 | ₩12,873 | ₩12,403 | ₩12,806 | 0.00% | 1.6만 |
|---|
| 2025.12.02 | ₩12,886 | ₩13,060 | ₩12,363 | ₩12,819 | -0.52% | 2.6만 |
|---|
| 2025.12.01 | ₩13,396 | ₩13,396 | ₩12,993 | ₩12,999 | -2.96% | 1.4만 |
|---|
| 2025.11.28 | ₩12,953 | ₩13,396 | ₩12,953 | ₩13,382 | +3.31% | 3.5천 |
|---|
| 2025.11.26 | ₩12,859 | ₩13,355 | ₩12,806 | ₩12,953 | +0.73% | 2만 |
|---|
| 2025.11.25 | ₩12,055 | ₩12,712 | ₩12,055 | ₩12,564 | +4.23% | 3.4만 |
|---|
| 2025.11.24 | ₩13,409 | ₩13,409 | ₩11,599 | ₩12,055 | -10.10% | 9.6만 |
|---|
| 2025.11.21 | ₩12,658 | ₩12,926 | ₩12,336 | ₩12,926 | +2.12% | 1.3만 |
|---|
| 2025.11.20 | ₩13,154 | ₩13,221 | ₩12,604 | ₩12,765 | -2.96% | 3.2만 |
|---|
| 2025.11.19 | ₩13,412 | ₩13,744 | ₩12,899 | ₩13,034 | -2.82% | 5.8만 |
|---|
| 2025.11.18 | ₩13,262 | ₩13,691 | ₩13,262 | ₩13,519 | +1.94% | 1.2만 |
|---|
| 2025.11.17 | ₩13,624 | ₩13,744 | ₩13,007 | ₩13,409 | -1.57% | 2.4만 |
|---|
| 2025.11.14 | ₩13,677 | ₩14,120 | ₩13,597 | ₩13,798 | +0.88% | 1.7만 |
|---|
| 2025.11.13 | ₩14,079 | ₩14,589 | ₩13,476 | ₩13,878 | -1.43% | 15.7만 |
|---|
| 2025.11.12 | ₩14,307 | ₩14,683 | ₩13,905 | ₩14,120 | -1.31% | 3.6만 |
|---|
| 2025.11.11 | ₩13,878 | ₩14,321 | ₩13,691 | ₩14,227 | +2.51% | 2.9만 |
|---|
| 2025.11.10 | ₩13,878 | ₩13,999 | ₩13,436 | ₩13,570 | -2.22% | 4.2만 |
|---|
| 2025.11.07 | ₩13,677 | ₩13,945 | ₩13,634 | ₩13,664 | -0.10% | 1.5만 |
|---|
| 2025.11.06 | ₩13,422 | ₩13,865 | ₩13,262 | ₩13,583 | +1.20% | 1.8만 |
|---|
| 2025.11.05 | ₩13,097 | ₩13,650 | ₩13,007 | ₩13,624 | +4.02% | 1.7만 |
|---|
| 2025.11.04 | ₩13,127 | ₩13,382 | ₩12,430 | ₩12,899 | -1.74% | 2.2만 |
|---|
| 2025.11.03 | ₩13,747 | ₩13,860 | ₩13,154 | ₩13,275 | -3.43% | 2.6만 |
|---|
| 2025.10.31 | ₩14,924 | ₩14,924 | ₩13,610 | ₩13,717 | -8.09% | 8.7만 |
|---|
| 2025.10.30 | ₩13,771 | ₩14,214 | ₩13,677 | ₩14,200 | +3.12% | 2.1만 |
|---|
| 2025.10.29 | ₩13,825 | ₩14,079 | ₩13,610 | ₩13,959 | +0.97% | 1.6만 |
|---|
| 2025.10.28 | ₩14,269 | ₩14,354 | ₩13,825 | ₩13,979 | -2.03% | 1.4만 |
|---|
| 2025.10.27 | ₩14,669 | ₩14,723 | ₩14,079 | ₩14,187 | -3.29% | 1.2만 |
|---|
| 2025.10.24 | ₩13,851 | ₩14,214 | ₩13,838 | ₩14,214 | +2.61% | 1.3만 |
|---|
| 2025.10.23 | ₩14,120 | ₩14,214 | ₩13,610 | ₩13,798 | -2.28% | 1.4만 |
|---|
| 2025.10.22 | ₩14,388 | ₩14,549 | ₩13,556 | ₩13,897 | -3.41% | 3.7만 |
|---|
| 2025.10.21 | ₩15,125 | ₩15,152 | ₩14,602 | ₩14,602 | -3.46% | 1.5만 |
|---|
| 2025.10.20 | ₩15,112 | ₩15,340 | ₩14,817 | ₩15,152 | +0.27% | 9.2천 |
|---|
| 2025.10.17 | ₩14,938 | ₩15,420 | ₩14,817 | ₩15,192 | +1.71% | 1.6만 |
|---|
| 2025.10.16 | ₩15,259 | ₩15,508 | ₩14,750 | ₩14,911 | -2.28% | 1.7만 |
|---|
| 2025.10.15 | ₩15,715 | ₩15,715 | ₩14,840 | ₩15,689 | -0.17% | 1.1만 |
|---|
| 2025.10.14 | ₩15,981 | ₩16,185 | ₩15,286 | ₩16,185 | +1.28% | 3.6만 |
|---|
| 2025.10.13 | ₩15,434 | ₩15,970 | ₩15,300 | ₩15,702 | +1.74% | 4.3만 |
|---|
| 2025.10.10 | ₩15,662 | ₩15,848 | ₩15,100 | ₩15,353 | -1.97% | 3.6만 |
|---|