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 | ₩25,311 | ₩25,551 | ₩24,297 | ₩25,151 | -0.63% | 3.5만 |
| 2026.10.08 | ₩25,481 | ₩25,481 | ₩25,124 | ₩25,258 | -0.87% | 1.2만 |
| 2026.10.07 | ₩25,818 | ₩25,818 | ₩25,124 | ₩25,291 | -2.04% | 2만 |
| 2026.10.06 | ₩25,805 | ₩26,068 | ₩25,752 | ₩25,792 | -0.05% | 1.3만 |
| 2026.10.05 | ₩26,459 | ₩26,459 | ₩25,958 | ₩26,152 | -1.16% | 9.1천 |
| 2026.10.02 | ₩26,445 | ₩26,552 | ₩26,032 | ₩26,072 | -1.41% | 1.7만 |
| 2026.10.01 | ₩26,285 | ₩26,419 | ₩25,976 | ₩26,352 | +0.25% | 3.9만 |
| 2026.09.30 | ₩26,245 | ₩27,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,245 |
| 0.00% |
| 5만 |
| 2026.09.29 | ₩26,112 | ₩26,819 | ₩25,498 | ₩26,472 | +1.38% | 7.6만 |
|---|
| 2026.09.28 | ₩25,498 | ₩26,443 | ₩25,378 | ₩25,765 | +1.05% | 3.2만 |
|---|
| 2026.09.25 | ₩26,125 | ₩26,152 | ₩25,511 | ₩26,072 | -0.20% | 1만 |
|---|
| 2026.09.24 | ₩26,245 | ₩26,352 | ₩26,099 | ₩26,219 | -0.10% | 5.3천 |
|---|
| 2026.09.23 | ₩26,299 | ₩26,525 | ₩25,852 | ₩26,245 | -0.20% | 2.5만 |
|---|
| 2026.09.22 | ₩26,292 | ₩26,966 | ₩26,285 | ₩26,299 | +0.03% | 23.7만 |
|---|
| 2026.09.21 | ₩26,179 | ₩26,551 | ₩25,752 | ₩26,379 | +0.76% | 9.9천 |
|---|
| 2026.09.18 | ₩27,021 | ₩27,021 | ₩26,072 | ₩26,179 | -3.12% | 38.2만 |
|---|
| 2026.09.17 | ₩26,846 | ₩27,126 | ₩26,846 | ₩27,086 | +0.89% | 3.3만 |
|---|
| 2026.09.16 | ₩26,739 | ₩27,494 | ₩26,739 | ₩27,019 | +1.05% | 10.5만 |
|---|
| 2026.09.15 | ₩26,606 | ₩27,086 | ₩26,606 | ₩27,033 | +1.60% | 13.9만 |
|---|
| 2026.09.14 | ₩27,353 | ₩27,353 | ₩26,485 | ₩26,859 | -1.80% | 2만 |
|---|
| 2026.09.11 | ₩26,712 | ₩27,413 | ₩26,712 | ₩27,353 | +2.40% | 15.6만 |
|---|
| 2026.09.10 | ₩27,486 | ₩27,526 | ₩26,952 | ₩26,952 | -1.94% | 3.8만 |
|---|
| 2026.09.09 | ₩27,953 | ₩28,020 | ₩27,573 | ₩27,580 | -1.34% | 1.6만 |
|---|
| 2026.09.08 | ₩27,673 | ₩27,987 | ₩27,673 | ₩27,980 | +1.11% | 2.4만 |
|---|
| 2026.09.04 | ₩27,713 | ₩27,726 | ₩27,638 | ₩27,726 | +0.05% | 3.3천 |
|---|
| 2026.09.03 | ₩27,840 | ₩27,886 | ₩27,601 | ₩27,740 | -0.36% | 5.8천 |
|---|
| 2026.09.02 | ₩27,580 | ₩28,153 | ₩27,580 | ₩28,053 | +1.72% | 4.5만 |
|---|
| 2026.09.01 | ₩27,486 | ₩27,760 | ₩27,353 | ₩27,760 | +1.00% | 40.3만 |
|---|
| 2026.08.31 | ₩27,286 | ₩27,566 | ₩27,019 | ₩27,566 | +1.03% | 2.1만 |
|---|
| 2026.08.28 | ₩26,992 | ₩27,489 | ₩26,992 | ₩27,486 | +1.83% | 2.8만 |
|---|
| 2026.08.27 | ₩26,232 | ₩27,033 | ₩26,232 | ₩26,886 | +2.49% | 3만 |
|---|
| 2026.08.26 | ₩26,352 | ₩26,796 | ₩26,352 | ₩26,747 | +1.50% | 2.9만 |
|---|
| 2026.08.25 | ₩26,205 | ₩26,432 | ₩26,112 | ₩26,285 | +0.31% | 6.8천 |
|---|
| 2026.08.24 | ₩26,219 | ₩26,285 | ₩26,085 | ₩26,205 | -0.05% | 4.1천 |
|---|
| 2026.08.21 | ₩26,566 | ₩26,566 | ₩26,045 | ₩26,339 | -0.85% | 1.1만 |
|---|
| 2026.08.20 | ₩26,525 | ₩26,525 | ₩26,419 | ₩26,419 | -0.40% | 2천 |
|---|
| 2026.08.19 | ₩26,672 | ₩26,751 | ₩26,461 | ₩26,606 | -0.25% | 1.3만 |
|---|
| 2026.08.18 | ₩26,686 | ₩26,686 | ₩26,405 | ₩26,606 | -0.30% | 1.6만 |
|---|
| 2026.08.17 | ₩26,846 | ₩26,846 | ₩26,606 | ₩26,686 | -0.60% | 1.2만 |
|---|
| 2026.08.14 | ₩26,619 | ₩26,712 | ₩26,552 | ₩26,712 | +0.35% | 5.2만 |
|---|
| 2026.08.13 | ₩26,472 | ₩26,686 | ₩26,472 | ₩26,686 | +0.81% | 1.7만 |
|---|
| 2026.08.12 | ₩26,552 | ₩26,670 | ₩26,352 | ₩26,592 | +0.15% | 6.2만 |
|---|
| 2026.08.11 | ₩26,419 | ₩26,419 | ₩26,285 | ₩26,352 | -0.25% | 1.7만 |
|---|
| 2026.08.10 | ₩26,005 | ₩26,333 | ₩25,952 | ₩26,018 | +0.05% | 6.1만 |
|---|
| 2026.08.07 | ₩25,872 | ₩26,125 | ₩25,658 | ₩25,818 | -0.21% | 3.3만 |
|---|
| 2026.08.06 | ₩25,525 | ₩25,665 | ₩25,458 | ₩25,665 | +0.55% | 1.7만 |
|---|
| 2026.08.05 | ₩25,658 | ₩25,658 | ₩25,351 | ₩25,485 | -0.68% | 1.5만 |
|---|
| 2026.08.04 | ₩25,720 | ₩25,992 | ₩25,405 | ₩25,405 | -1.22% | 2.3만 |
|---|
| 2026.08.03 | ₩25,405 | ₩25,952 | ₩25,405 | ₩25,892 | +1.92% | 9천 |
|---|
| 2026.07.31 | ₩25,338 | ₩25,765 | ₩25,198 | ₩25,765 | +1.69% | 5.6만 |
|---|
| 2026.07.30 | ₩24,804 | ₩25,418 | ₩24,417 | ₩25,258 | +1.83% | 1.8만 |
|---|
| 2026.07.29 | ₩24,923 | ₩24,978 | ₩24,351 | ₩24,377 | -2.19% | 13.1만 |
|---|
| 2026.07.28 | ₩24,998 | ₩25,018 | ₩24,177 | ₩24,657 | -1.36% | 3.7만 |
|---|
| 2026.07.27 | ₩25,285 | ₩25,338 | ₩24,364 | ₩24,724 | -2.22% | 2.5만 |
|---|
| 2026.07.24 | ₩25,311 | ₩25,398 | ₩25,285 | ₩25,351 | +0.16% | 2.8만 |
|---|
| 2026.07.23 | ₩25,351 | ₩25,551 | ₩25,351 | ₩25,418 | +0.26% | 2.1만 |
|---|
| 2026.07.22 | ₩25,178 | ₩25,565 | ₩25,018 | ₩25,418 | +0.95% | 1.7만 |
|---|
| 2026.07.21 | ₩25,431 | ₩25,578 | ₩25,351 | ₩25,351 | -0.31% | 1.8만 |
|---|
| 2026.07.20 | ₩25,365 | ₩25,618 | ₩25,318 | ₩25,351 | -0.05% | 4.7만 |
|---|
| 2026.07.17 | ₩24,986 | ₩25,439 | ₩24,986 | ₩25,351 | +1.46% | 7.6만 |
|---|
| 2026.07.16 | ₩25,365 | ₩25,518 | ₩25,351 | ₩25,351 | -0.05% | 6.2만 |
|---|
| 2026.07.15 | ₩25,351 | ₩25,618 | ₩24,851 | ₩25,351 | 0.00% | 2만 |
|---|
| 2026.07.14 | ₩25,031 | ₩25,605 | ₩24,876 | ₩25,605 | +2.29% | 1.7만 |
|---|
| 2026.07.13 | ₩25,084 | ₩25,178 | ₩24,844 | ₩25,178 | +0.37% | 1.9만 |
|---|
| 2026.07.10 | ₩24,898 | ₩25,218 | ₩24,898 | ₩25,098 | +0.80% | 9.2천 |
|---|
| 2026.07.09 | ₩24,591 | ₩25,098 | ₩24,591 | ₩24,904 | +1.28% | 1.5만 |
|---|
| 2026.07.08 | ₩24,657 | ₩24,657 | ₩24,337 | ₩24,591 | -0.27% | 1.6만 |
|---|
| 2026.07.07 | ₩24,724 | ₩24,755 | ₩24,551 | ₩24,631 | -0.38% | 1.5만 |
|---|
| 2026.07.06 | ₩24,417 | ₩24,698 | ₩24,391 | ₩24,671 | +1.04% | 1만 |
|---|
| 2026.07.02 | ₩25,058 | ₩25,058 | ₩24,297 | ₩24,371 | -2.74% | 1.8만 |
|---|
| 2026.07.01 | ₩24,537 | ₩25,044 | ₩24,537 | ₩24,884 | +1.41% | 8.3천 |
|---|
| 2026.06.30 | ₩24,791 | ₩25,044 | ₩24,070 | ₩24,444 | -1.40% | 12.3만 |
|---|
| 2026.06.29 | ₩24,951 | ₩25,285 | ₩24,711 | ₩24,724 | -0.91% | 3.6만 |
|---|
| 2026.06.26 | ₩24,820 | ₩25,031 | ₩24,644 | ₩24,684 | -0.55% | 1.9만 |
|---|
| 2026.06.25 | ₩25,418 | ₩25,418 | ₩24,564 | ₩24,684 | -2.89% | 4.5만 |
|---|
| 2026.06.24 | ₩26,219 | ₩26,219 | ₩25,231 | ₩25,285 | -3.56% | 5.8만 |
|---|
| 2026.06.23 | ₩26,259 | ₩26,523 | ₩25,918 | ₩26,085 | -0.66% | 2만 |
|---|
| 2026.06.22 | ₩26,325 | ₩26,619 | ₩26,285 | ₩26,285 | -0.15% | 2.8만 |
|---|
| 2026.06.18 | ₩26,485 | ₩26,566 | ₩26,405 | ₩26,432 | -0.20% | 4.9만 |
|---|
| 2026.06.17 | ₩26,352 | ₩26,619 | ₩26,333 | ₩26,345 | -0.03% | 1.1만 |
|---|
| 2026.06.16 | ₩26,465 | ₩26,672 | ₩26,259 | ₩26,586 | +0.45% | 1.8만 |
|---|
| 2026.06.15 | ₩26,672 | ₩26,686 | ₩26,352 | ₩26,686 | +0.05% | 2.6만 |
|---|
| 2026.06.12 | ₩26,259 | ₩26,599 | ₩26,125 | ₩26,419 | +0.61% | 1.8만 |
|---|
| 2026.06.11 | ₩26,259 | ₩26,465 | ₩26,125 | ₩26,259 | 0.00% | 2.1만 |
|---|
| 2026.06.10 | ₩26,352 | ₩26,552 | ₩26,072 | ₩26,259 | -0.35% | 4.2만 |
|---|
| 2026.06.09 | ₩26,579 | ₩26,792 | ₩25,752 | ₩26,325 | -0.95% | 5.2만 |
|---|
| 2026.06.08 | ₩26,459 | ₩26,752 | ₩26,419 | ₩26,419 | -0.15% | 3만 |
|---|
| 2026.06.05 | ₩26,686 | ₩26,806 | ₩26,472 | ₩26,566 | -0.45% | 3.9만 |
|---|
| 2026.06.04 | ₩26,699 | ₩26,819 | ₩26,325 | ₩26,672 | -0.10% | 5.8만 |
|---|
| 2026.06.03 | ₩26,679 | ₩26,886 | ₩26,619 | ₩26,712 | +0.13% | 4.2만 |
|---|
| 2026.06.02 | ₩27,433 | ₩27,433 | ₩26,505 | ₩26,912 | -1.90% | 5.6만 |
|---|
| 2026.06.01 | ₩26,512 | ₩27,486 | ₩26,512 | ₩26,686 | +0.65% | 6.9만 |
|---|
| 2026.05.29 | ₩26,512 | ₩26,819 | ₩26,512 | ₩26,579 | +0.25% | 6.7만 |
|---|
| 2026.05.28 | ₩26,219 | ₩26,786 | ₩26,085 | ₩26,592 | +1.42% | 6.7만 |
|---|
| 2026.05.27 | ₩26,099 | ₩26,552 | ₩26,099 | ₩26,299 | +0.77% | 3만 |
|---|
| 2026.05.26 | ₩26,659 | ₩26,686 | ₩25,805 | ₩26,272 | -1.45% | 5.3만 |
|---|
| 2026.05.22 | ₩26,552 | ₩26,619 | ₩26,099 | ₩26,165 | -1.46% | 2.5만 |
|---|
| 2026.05.21 | ₩26,552 | ₩26,752 | ₩26,312 | ₩26,479 | -0.28% | 2만 |
|---|
| 2026.05.20 | ₩26,979 | ₩27,286 | ₩26,432 | ₩26,579 | -1.48% | 6.2만 |
|---|
| 2026.05.19 | ₩26,365 | ₩27,339 | ₩26,365 | ₩26,939 | +2.18% | 6.1만 |
|---|
| 2026.05.18 | ₩26,272 | ₩26,592 | ₩25,832 | ₩26,485 | +0.81% | 5.9만 |
|---|
| 2026.05.15 | ₩25,845 | ₩26,499 | ₩25,845 | ₩26,272 | +1.65% | 5.8만 |
|---|
| 2026.05.14 | ₩25,485 | ₩26,365 | ₩25,457 | ₩26,272 | +3.09% | 10.3만 |
|---|
| 2026.05.13 | ₩25,218 | ₩25,618 | ₩25,198 | ₩25,485 | +1.06% | 11.3만 |
|---|
| 2026.05.12 | ₩25,165 | ₩25,325 | ₩25,018 | ₩25,178 | +0.05% | 9.5만 |
|---|
| 2026.05.11 | ₩25,138 | ₩25,618 | ₩24,944 | ₩25,058 | -0.32% | 9.1만 |
|---|
| 2026.05.08 | ₩25,525 | ₩25,551 | ₩25,165 | ₩25,271 | -0.99% | 9.1만 |
|---|
| 2026.05.07 | ₩25,351 | ₩25,351 | ₩24,818 | ₩25,245 | -0.42% | 2.1만 |
|---|
| 2026.05.06 | ₩25,044 | ₩25,258 | ₩24,684 | ₩25,258 | +0.85% | 3.6만 |
|---|
| 2026.05.05 | ₩24,617 | ₩25,351 | ₩24,577 | ₩25,082 | +1.89% | 5.9만 |
|---|
| 2026.05.04 | ₩24,698 | ₩24,804 | ₩24,391 | ₩24,657 | -0.16% | 2.7만 |
|---|
| 2026.05.01 | ₩24,684 | ₩25,351 | ₩24,551 | ₩24,858 | +0.70% | 9만 |
|---|
| 2026.04.30 | ₩23,817 | ₩24,884 | ₩23,754 | ₩24,804 | +4.15% | 10.8만 |
|---|
| 2026.04.29 | ₩23,630 | ₩23,924 | ₩23,557 | ₩23,657 | +0.11% | 4.7만 |
|---|
| 2026.04.28 | ₩23,683 | ₩23,830 | ₩23,337 | ₩23,403 | -1.18% | 5.9만 |
|---|
| 2026.04.27 | ₩23,043 | ₩23,817 | ₩23,043 | ₩23,617 | +2.49% | 4만 |
|---|
| 2026.04.24 | ₩22,323 | ₩23,323 | ₩22,282 | ₩23,216 | +4.00% | 4.3만 |
|---|
| 2026.04.23 | ₩21,482 | ₩22,202 | ₩21,282 | ₩22,149 | +3.11% | 2.6만 |
|---|
| 2026.04.22 | ₩21,348 | ₩21,815 | ₩21,228 | ₩21,348 | 0.00% | 5.9만 |
|---|
| 2026.04.21 | ₩21,348 | ₩21,549 | ₩21,268 | ₩21,322 | -0.13% | 6.2만 |
|---|
| 2026.04.20 | ₩21,722 | ₩21,882 | ₩21,082 | ₩21,295 | -1.97% | 3만 |
|---|
| 2026.04.17 | ₩21,842 | ₩21,949 | ₩21,348 | ₩21,509 | -1.53% | 4만 |
|---|
| 2026.04.16 | ₩21,896 | ₩22,016 | ₩21,575 | ₩21,682 | -0.98% | 3.4만 |
|---|
| 2026.04.15 | ₩21,815 | ₩22,389 | ₩21,669 | ₩21,989 | +0.80% | 4만 |
|---|
| 2026.04.14 | ₩22,082 | ₩22,613 | ₩21,882 | ₩21,976 | -0.48% | 5만 |
|---|
| 2026.04.13 | ₩22,376 | ₩22,376 | ₩21,949 | ₩22,152 | -1.00% | 5.5만 |
|---|
| 2026.04.10 | ₩22,282 | ₩22,469 | ₩21,815 | ₩22,082 | -0.90% | 3.4만 |
|---|
| 2026.04.09 | ₩21,936 | ₩22,516 | ₩21,735 | ₩22,282 | +1.58% | 2.6만 |
|---|
| 2026.04.08 | ₩22,016 | ₩22,222 | ₩21,869 | ₩22,096 | +0.36% | 2.5만 |
|---|
| 2026.04.07 | ₩22,016 | ₩22,144 | ₩21,775 | ₩21,882 | -0.61% | 9.3천 |
|---|
| 2026.04.06 | ₩22,082 | ₩22,169 | ₩21,949 | ₩21,949 | -0.60% | 2.5만 |
|---|
| 2026.04.02 | ₩22,189 | ₩22,293 | ₩21,442 | ₩21,976 | -0.96% | 2.2만 |
|---|
| 2026.04.01 | ₩22,109 | ₩22,389 | ₩21,575 | ₩22,323 | +0.97% | 5.8만 |
|---|
| 2026.03.31 | ₩22,282 | ₩22,449 | ₩21,348 | ₩21,549 | -3.29% | 9.6만 |
|---|
| 2026.03.30 | ₩22,509 | ₩22,509 | ₩22,149 | ₩22,162 | -1.54% | 2.4만 |
|---|
| 2026.03.27 | ₩22,485 | ₩22,543 | ₩21,749 | ₩22,296 | -0.84% | 2.2만 |
|---|
| 2026.03.26 | ₩22,576 | ₩22,723 | ₩22,416 | ₩22,643 | +0.30% | 1.8만 |
|---|
| 2026.03.25 | ₩21,711 | ₩22,790 | ₩21,711 | ₩22,723 | +4.66% | 2.8만 |
|---|
| 2026.03.24 | ₩21,402 | ₩22,149 | ₩21,402 | ₩21,682 | +1.31% | 6.6천 |
|---|
| 2026.03.23 | ₩20,841 | ₩22,162 | ₩20,841 | ₩21,709 | +4.16% | 1.5만 |
|---|
| 2026.03.20 | ₩21,775 | ₩21,775 | ₩20,748 | ₩20,988 | -3.62% | 2만 |
|---|
| 2026.03.19 | ₩21,442 | ₩22,416 | ₩21,348 | ₩22,149 | +3.30% | 2.6만 |
|---|
| 2026.03.18 | ₩22,242 | ₩22,523 | ₩22,016 | ₩22,214 | -0.13% | 1.2만 |
|---|
| 2026.03.17 | ₩21,615 | ₩22,403 | ₩21,335 | ₩22,363 | +3.46% | 2.2만 |
|---|
| 2026.03.16 | ₩21,856 | ₩21,856 | ₩21,135 | ₩21,362 | -2.26% | 1.6만 |
|---|
| 2026.03.13 | ₩21,348 | ₩21,929 | ₩20,681 | ₩20,788 | -2.63% | 5만 |
|---|
| 2026.03.12 | ₩22,208 | ₩22,208 | ₩21,108 | ₩21,108 | -4.95% | 1.9만 |
|---|
| 2026.03.11 | ₩21,829 | ₩22,016 | ₩21,682 | ₩21,749 | -0.37% | 2만 |
|---|
| 2026.03.10 | ₩21,682 | ₩22,456 | ₩21,682 | ₩22,256 | +2.65% | 2.6만 |
|---|
| 2026.03.09 | ₩21,575 | ₩22,082 | ₩21,228 | ₩21,735 | +0.74% | 3.3만 |
|---|
| 2026.03.06 | ₩21,682 | ₩22,216 | ₩21,549 | ₩21,735 | +0.25% | 23.8만 |
|---|
| 2026.03.05 | ₩21,282 | ₩21,815 | ₩21,282 | ₩21,802 | +2.45% | 3.2만 |
|---|
| 2026.03.04 | ₩21,082 | ₩21,669 | ₩21,082 | ₩21,282 | +0.95% | 3.4만 |
|---|
| 2026.03.03 | ₩21,055 | ₩21,318 | ₩20,735 | ₩20,868 | -0.89% | 1.2만 |
|---|
| 2026.03.02 | ₩20,895 | ₩21,535 | ₩20,881 | ₩21,348 | +2.17% | 1.7만 |
|---|
| 2026.02.27 | ₩22,016 | ₩22,016 | ₩20,588 | ₩20,815 | -5.45% | 17.7만 |
|---|
| 2026.02.26 | ₩22,262 | ₩22,403 | ₩22,162 | ₩22,202 | -0.27% | 9.8천 |
|---|
| 2026.02.25 | ₩22,198 | ₩22,416 | ₩22,142 | ₩22,256 | +0.26% | 1.4만 |
|---|
| 2026.02.24 | ₩21,989 | ₩22,643 | ₩21,642 | ₩22,416 | +1.94% | 4.7만 |
|---|
| 2026.02.23 | ₩21,842 | ₩22,026 | ₩21,362 | ₩21,362 | -2.20% | 1.5만 |
|---|
| 2026.02.20 | ₩21,429 | ₩21,949 | ₩21,429 | ₩21,789 | +1.68% | 2.2만 |
|---|
| 2026.02.19 | ₩21,976 | ₩21,976 | ₩21,615 | ₩21,669 | -1.40% | 5.2천 |
|---|
| 2026.02.18 | ₩21,348 | ₩22,056 | ₩21,348 | ₩21,949 | +2.81% | 1.7만 |
|---|
| 2026.02.17 | ₩21,429 | ₩21,469 | ₩20,948 | ₩21,348 | -0.37% | 1.7만 |
|---|
| 2026.02.13 | ₩21,148 | ₩21,482 | ₩20,975 | ₩21,389 | +1.14% | 1.5만 |
|---|
| 2026.02.12 | ₩21,402 | ₩21,402 | ₩20,815 | ₩20,975 | -2.00% | 2.3만 |
|---|
| 2026.02.11 | ₩21,335 | ₩21,655 | ₩21,018 | ₩21,348 | +0.06% | 2만 |
|---|
| 2026.02.10 | ₩21,322 | ₩21,482 | ₩21,082 | ₩21,108 | -1.00% | 2만 |
|---|
| 2026.02.09 | ₩21,002 | ₩21,348 | ₩20,775 | ₩21,322 | +1.52% | 1.9만 |
|---|
| 2026.02.06 | ₩21,282 | ₩21,495 | ₩20,841 | ₩20,841 | -2.07% | 4.5만 |
|---|
| 2026.02.05 | ₩21,749 | ₩21,749 | ₩21,082 | ₩21,148 | -2.76% | 2.9만 |
|---|
| 2026.02.04 | ₩21,775 | ₩22,136 | ₩21,215 | ₩21,669 | -0.49% | 3.2만 |
|---|
| 2026.02.03 | ₩21,469 | ₩22,136 | ₩21,348 | ₩22,042 | +2.67% | 4.9만 |
|---|
| 2026.02.02 | ₩21,095 | ₩21,482 | ₩21,055 | ₩21,268 | +0.82% | 5.7만 |
|---|
| 2026.01.30 | ₩21,015 | ₩21,282 | ₩20,721 | ₩20,815 | -0.95% | 4.9만 |
|---|
| 2026.01.29 | ₩21,348 | ₩21,682 | ₩20,495 | ₩20,761 | -2.75% | 6.9만 |
|---|
| 2026.01.28 | ₩21,092 | ₩21,148 | ₩20,881 | ₩21,015 | -0.37% | 4.1만 |
|---|
| 2026.01.27 | ₩20,948 | ₩21,348 | ₩20,708 | ₩20,948 | 0.00% | 5.1만 |
|---|
| 2026.01.26 | ₩21,228 | ₩21,749 | ₩20,681 | ₩20,948 | -1.32% | 4.7만 |
|---|
| 2026.01.23 | ₩20,948 | ₩21,482 | ₩20,948 | ₩21,482 | +2.55% | 7.7만 |
|---|
| 2026.01.22 | ₩21,482 | ₩21,615 | ₩21,268 | ₩21,322 | -0.75% | 4.4만 |
|---|
| 2026.01.21 | ₩21,282 | ₩21,437 | ₩21,122 | ₩21,295 | +0.06% | 5.9만 |
|---|
| 2026.01.20 | ₩21,228 | ₩22,149 | ₩21,108 | ₩21,188 | -0.19% | 5.2만 |
|---|
| 2026.01.16 | ₩22,683 | ₩22,683 | ₩21,455 | ₩21,749 | -4.12% | 12.9만 |
|---|
| 2026.01.15 | ₩22,336 | ₩23,737 | ₩21,815 | ₩21,989 | -1.55% | 32.5만 |
|---|
| 2026.01.14 | ₩19,841 | ₩20,121 | ₩19,734 | ₩20,121 | +1.41% | 2.8만 |
|---|
| 2026.01.13 | ₩20,664 | ₩20,664 | ₩19,694 | ₩20,121 | -2.63% | 5.4만 |
|---|
| 2026.01.12 | ₩19,607 | ₩20,575 | ₩19,480 | ₩20,401 | +4.05% | 7.9만 |
|---|
| 2026.01.09 | ₩18,053 | ₩19,854 | ₩18,053 | ₩19,494 | +7.98% | 13.4만 |
|---|
| 2026.01.08 | ₩17,012 | ₩18,426 | ₩17,012 | ₩17,946 | +5.49% | 5.6만 |
|---|
| 2026.01.07 | ₩16,679 | ₩17,186 | ₩16,679 | ₩17,012 | +2.00% | 3.8만 |
|---|
| 2026.01.06 | ₩16,158 | ₩17,279 | ₩16,158 | ₩16,665 | +3.14% | 5만 |
|---|
| 2026.01.05 | ₩16,212 | ₩16,412 | ₩16,045 | ₩16,185 | -0.16% | 1.7만 |
|---|
| 2026.01.02 | ₩16,206 | ₩16,356 | ₩15,758 | ₩16,038 | -1.04% | 1.9만 |
|---|
| 2025.12.31 | ₩16,305 | ₩16,652 | ₩15,745 | ₩16,412 | +0.65% | 7.8만 |
|---|
| 2025.12.30 | ₩16,011 | ₩16,652 | ₩16,011 | ₩16,425 | +2.58% | 7.6만 |
|---|
| 2025.12.29 | ₩16,305 | ₩16,398 | ₩15,091 | ₩15,985 | -1.96% | 9.3만 |
|---|
| 2025.12.26 | ₩16,465 | ₩16,465 | ₩15,790 | ₩16,265 | -1.22% | 4.4만 |
|---|
| 2025.12.24 | ₩16,518 | ₩16,839 | ₩16,385 | ₩16,465 | -0.32% | 3.3만 |
|---|
| 2025.12.23 | ₩16,212 | ₩16,839 | ₩16,212 | ₩16,492 | +1.73% | 7.2만 |
|---|
| 2025.12.22 | ₩16,398 | ₩16,638 | ₩15,762 | ₩16,412 | +0.08% | 3.1만 |
|---|
| 2025.12.19 | ₩14,891 | ₩16,292 | ₩14,770 | ₩16,212 | +8.87% | 14.9만 |
|---|
| 2025.12.18 | ₩14,757 | ₩15,318 | ₩14,610 | ₩14,811 | +0.36% | 14.9만 |
|---|
| 2025.12.17 | ₩15,024 | ₩15,211 | ₩14,437 | ₩14,704 | -2.13% | 13.9만 |
|---|
| 2025.12.16 | ₩13,836 | ₩15,811 | ₩13,690 | ₩14,891 | +7.62% | 25만 |
|---|
| 2025.12.15 | ₩12,622 | ₩12,943 | ₩12,182 | ₩12,622 | 0.00% | 4.3만 |
|---|
| 2025.12.12 | ₩12,929 | ₩13,013 | ₩12,482 | ₩12,742 | -1.44% | 3.2만 |
|---|
| 2025.12.11 | ₩13,060 | ₩13,060 | ₩12,275 | ₩12,702 | -2.74% | 8.6만 |
|---|
| 2025.12.10 | ₩12,729 | ₩13,009 | ₩12,355 | ₩12,542 | -1.47% | 3.3만 |
|---|
| 2025.12.09 | ₩12,956 | ₩13,676 | ₩12,876 | ₩12,876 | -0.62% | 4.1만 |
|---|
| 2025.12.08 | ₩12,902 | ₩13,289 | ₩12,676 | ₩13,236 | +2.59% | 1.5만 |
|---|
| 2025.12.05 | ₩12,249 | ₩13,263 | ₩12,009 | ₩12,969 | +5.88% | 4.4만 |
|---|
| 2025.12.04 | ₩13,249 | ₩13,249 | ₩11,768 | ₩12,476 | -5.84% | 6.1만 |
|---|
| 2025.12.03 | ₩12,742 | ₩12,809 | ₩12,342 | ₩12,742 | 0.00% | 1.6만 |
|---|
| 2025.12.02 | ₩12,822 | ₩12,996 | ₩12,302 | ₩12,756 | -0.52% | 2.6만 |
|---|
| 2025.12.01 | ₩13,329 | ₩13,329 | ₩12,929 | ₩12,935 | -2.96% | 1.4만 |
|---|
| 2025.11.28 | ₩12,889 | ₩13,329 | ₩12,889 | ₩13,316 | +3.31% | 3.5천 |
|---|
| 2025.11.26 | ₩12,796 | ₩13,289 | ₩12,742 | ₩12,889 | +0.73% | 2만 |
|---|
| 2025.11.25 | ₩11,995 | ₩12,649 | ₩11,995 | ₩12,502 | +4.23% | 3.4만 |
|---|
| 2025.11.24 | ₩13,343 | ₩13,343 | ₩11,542 | ₩11,995 | -10.10% | 9.6만 |
|---|
| 2025.11.21 | ₩12,596 | ₩12,862 | ₩12,275 | ₩12,862 | +2.12% | 1.3만 |
|---|
| 2025.11.20 | ₩13,089 | ₩13,156 | ₩12,542 | ₩12,702 | -2.96% | 3.2만 |
|---|
| 2025.11.19 | ₩13,345 | ₩13,676 | ₩12,836 | ₩12,969 | -2.82% | 5.8만 |
|---|
| 2025.11.18 | ₩13,196 | ₩13,623 | ₩13,196 | ₩13,452 | +1.94% | 1.2만 |
|---|
| 2025.11.17 | ₩13,556 | ₩13,676 | ₩12,943 | ₩13,343 | -1.57% | 2.4만 |
|---|
| 2025.11.14 | ₩13,610 | ₩14,050 | ₩13,530 | ₩13,730 | +0.88% | 1.7만 |
|---|
| 2025.11.13 | ₩14,010 | ₩14,517 | ₩13,410 | ₩13,810 | -1.43% | 15.7만 |
|---|
| 2025.11.12 | ₩14,237 | ₩14,610 | ₩13,836 | ₩14,050 | -1.31% | 3.6만 |
|---|
| 2025.11.11 | ₩13,810 | ₩14,250 | ₩13,623 | ₩14,157 | +2.51% | 2.9만 |
|---|
| 2025.11.10 | ₩13,810 | ₩13,930 | ₩13,369 | ₩13,503 | -2.22% | 4.2만 |
|---|
| 2025.11.07 | ₩13,610 | ₩13,877 | ₩13,567 | ₩13,596 | -0.10% | 1.5만 |
|---|
| 2025.11.06 | ₩13,356 | ₩13,796 | ₩13,196 | ₩13,516 | +1.20% | 1.8만 |
|---|
| 2025.11.05 | ₩13,032 | ₩13,583 | ₩12,943 | ₩13,556 | +4.02% | 1.7만 |
|---|
| 2025.11.04 | ₩13,063 | ₩13,316 | ₩12,369 | ₩12,836 | -1.74% | 2.2만 |
|---|
| 2025.11.03 | ₩13,679 | ₩13,791 | ₩13,089 | ₩13,209 | -3.43% | 2.6만 |
|---|
| 2025.10.31 | ₩14,851 | ₩14,851 | ₩13,543 | ₩13,650 | -8.09% | 8.7만 |
|---|
| 2025.10.30 | ₩13,703 | ₩14,143 | ₩13,610 | ₩14,130 | +3.12% | 2.1만 |
|---|
| 2025.10.29 | ₩13,756 | ₩14,010 | ₩13,543 | ₩13,890 | +0.97% | 1.6만 |
|---|
| 2025.10.28 | ₩14,198 | ₩14,283 | ₩13,756 | ₩13,910 | -2.03% | 1.4만 |
|---|
| 2025.10.27 | ₩14,597 | ₩14,650 | ₩14,010 | ₩14,117 | -3.29% | 1.2만 |
|---|
| 2025.10.24 | ₩13,783 | ₩14,143 | ₩13,770 | ₩14,143 | +2.61% | 1.3만 |
|---|
| 2025.10.23 | ₩14,050 | ₩14,143 | ₩13,543 | ₩13,730 | -2.28% | 1.4만 |
|---|
| 2025.10.22 | ₩14,317 | ₩14,477 | ₩13,490 | ₩13,828 | -3.41% | 3.7만 |
|---|
| 2025.10.21 | ₩15,051 | ₩15,077 | ₩14,530 | ₩14,530 | -3.46% | 1.5만 |
|---|
| 2025.10.20 | ₩15,037 | ₩15,264 | ₩14,744 | ₩15,077 | +0.27% | 9.2천 |
|---|
| 2025.10.17 | ₩14,864 | ₩15,344 | ₩14,744 | ₩15,117 | +1.71% | 1.6만 |
|---|
| 2025.10.16 | ₩15,184 | ₩15,431 | ₩14,677 | ₩14,837 | -2.28% | 1.7만 |
|---|
| 2025.10.15 | ₩15,638 | ₩15,638 | ₩14,766 | ₩15,611 | -0.17% | 1.1만 |
|---|
| 2025.10.14 | ₩15,902 | ₩16,105 | ₩15,211 | ₩16,105 | +1.28% | 3.6만 |
|---|
| 2025.10.13 | ₩15,358 | ₩15,891 | ₩15,224 | ₩15,624 | +1.74% | 4.3만 |
|---|
| 2025.10.10 | ₩15,584 | ₩15,770 | ₩15,025 | ₩15,278 | -1.97% | 3.6만 |
|---|