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 | ₩25,362 | ₩25,603 | ₩24,346 | ₩25,202 | -0.63% | 3.5만 |
| 2026.10.08 | ₩25,532 | ₩25,532 | ₩25,175 | ₩25,309 | -0.87% | 1.2만 |
| 2026.10.07 | ₩25,870 | ₩25,870 | ₩25,175 | ₩25,342 | -2.04% | 2만 |
| 2026.10.06 | ₩25,857 | ₩26,120 | ₩25,803 | ₩25,843 | -0.05% | 1.3만 |
| 2026.10.05 | ₩26,512 | ₩26,512 | ₩26,011 | ₩26,204 | -1.16% | 9.1천 |
| 2026.10.02 | ₩26,499 | ₩26,606 | ₩26,084 | ₩26,124 | -1.41% | 1.7만 |
| 2026.10.01 | ₩26,338 | ₩26,472 | ₩26,028 | ₩26,405 | +0.25% | 3.9만 |
| 2026.09.30 | ₩26,298 | ₩27,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,298 |
| 0.00% |
| 5만 |
| 2026.09.29 | ₩26,164 | ₩26,873 | ₩25,549 | ₩26,525 | +1.38% | 7.6만 |
|---|
| 2026.09.28 | ₩25,549 | ₩26,496 | ₩25,429 | ₩25,817 | +1.05% | 3.2만 |
|---|
| 2026.09.25 | ₩26,178 | ₩26,204 | ₩25,563 | ₩26,124 | -0.20% | 1만 |
|---|
| 2026.09.24 | ₩26,298 | ₩26,405 | ₩26,151 | ₩26,271 | -0.10% | 5.3천 |
|---|
| 2026.09.23 | ₩26,351 | ₩26,579 | ₩25,904 | ₩26,298 | -0.20% | 2.5만 |
|---|
| 2026.09.22 | ₩26,345 | ₩27,020 | ₩26,338 | ₩26,351 | +0.03% | 23.7만 |
|---|
| 2026.09.21 | ₩26,231 | ₩26,604 | ₩25,803 | ₩26,432 | +0.76% | 9.9천 |
|---|
| 2026.09.18 | ₩27,075 | ₩27,075 | ₩26,124 | ₩26,231 | -3.12% | 38.2만 |
|---|
| 2026.09.17 | ₩26,900 | ₩27,180 | ₩26,900 | ₩27,140 | +0.89% | 3.3만 |
|---|
| 2026.09.16 | ₩26,793 | ₩27,549 | ₩26,793 | ₩27,073 | +1.05% | 10.5만 |
|---|
| 2026.09.15 | ₩26,659 | ₩27,140 | ₩26,659 | ₩27,087 | +1.60% | 13.9만 |
|---|
| 2026.09.14 | ₩27,408 | ₩27,408 | ₩26,539 | ₩26,913 | -1.80% | 2만 |
|---|
| 2026.09.11 | ₩26,766 | ₩27,468 | ₩26,766 | ₩27,408 | +2.40% | 15.6만 |
|---|
| 2026.09.10 | ₩27,541 | ₩27,581 | ₩27,007 | ₩27,007 | -1.94% | 3.8만 |
|---|
| 2026.09.09 | ₩28,009 | ₩28,076 | ₩27,628 | ₩27,635 | -1.34% | 1.6만 |
|---|
| 2026.09.08 | ₩27,729 | ₩28,043 | ₩27,729 | ₩28,036 | +1.11% | 2.4만 |
|---|
| 2026.09.04 | ₩27,769 | ₩27,782 | ₩27,694 | ₩27,782 | +0.05% | 3.3천 |
|---|
| 2026.09.03 | ₩27,896 | ₩27,942 | ₩27,656 | ₩27,795 | -0.36% | 5.8천 |
|---|
| 2026.09.02 | ₩27,635 | ₩28,210 | ₩27,635 | ₩28,110 | +1.72% | 4.5만 |
|---|
| 2026.09.01 | ₩27,541 | ₩27,815 | ₩27,408 | ₩27,815 | +1.00% | 40.3만 |
|---|
| 2026.08.31 | ₩27,341 | ₩27,622 | ₩27,073 | ₩27,622 | +1.03% | 2.1만 |
|---|
| 2026.08.28 | ₩27,047 | ₩27,544 | ₩27,047 | ₩27,541 | +1.83% | 2.8만 |
|---|
| 2026.08.27 | ₩26,285 | ₩27,087 | ₩26,285 | ₩26,940 | +2.49% | 3만 |
|---|
| 2026.08.26 | ₩26,405 | ₩26,850 | ₩26,405 | ₩26,801 | +1.50% | 2.9만 |
|---|
| 2026.08.25 | ₩26,258 | ₩26,485 | ₩26,164 | ₩26,338 | +0.31% | 6.8천 |
|---|
| 2026.08.24 | ₩26,271 | ₩26,338 | ₩26,138 | ₩26,258 | -0.05% | 4.1천 |
|---|
| 2026.08.21 | ₩26,619 | ₩26,619 | ₩26,097 | ₩26,392 | -0.85% | 1.1만 |
|---|
| 2026.08.20 | ₩26,579 | ₩26,579 | ₩26,472 | ₩26,472 | -0.40% | 2천 |
|---|
| 2026.08.19 | ₩26,726 | ₩26,805 | ₩26,515 | ₩26,659 | -0.25% | 1.3만 |
|---|
| 2026.08.18 | ₩26,739 | ₩26,739 | ₩26,458 | ₩26,659 | -0.30% | 1.6만 |
|---|
| 2026.08.17 | ₩26,900 | ₩26,900 | ₩26,659 | ₩26,739 | -0.60% | 1.2만 |
|---|
| 2026.08.14 | ₩26,672 | ₩26,766 | ₩26,606 | ₩26,766 | +0.35% | 5.2만 |
|---|
| 2026.08.13 | ₩26,525 | ₩26,739 | ₩26,525 | ₩26,739 | +0.81% | 1.7만 |
|---|
| 2026.08.12 | ₩26,606 | ₩26,723 | ₩26,405 | ₩26,646 | +0.15% | 6.2만 |
|---|
| 2026.08.11 | ₩26,472 | ₩26,472 | ₩26,338 | ₩26,405 | -0.25% | 1.7만 |
|---|
| 2026.08.10 | ₩26,057 | ₩26,386 | ₩26,004 | ₩26,071 | +0.05% | 6.1만 |
|---|
| 2026.08.07 | ₩25,924 | ₩26,178 | ₩25,710 | ₩25,870 | -0.21% | 3.3만 |
|---|
| 2026.08.06 | ₩25,576 | ₩25,716 | ₩25,509 | ₩25,716 | +0.55% | 1.7만 |
|---|
| 2026.08.05 | ₩25,710 | ₩25,710 | ₩25,402 | ₩25,536 | -0.68% | 1.5만 |
|---|
| 2026.08.04 | ₩25,771 | ₩26,044 | ₩25,456 | ₩25,456 | -1.22% | 2.3만 |
|---|
| 2026.08.03 | ₩25,456 | ₩26,004 | ₩25,456 | ₩25,944 | +1.92% | 9천 |
|---|
| 2026.07.31 | ₩25,389 | ₩25,817 | ₩25,248 | ₩25,817 | +1.69% | 5.6만 |
|---|
| 2026.07.30 | ₩24,854 | ₩25,469 | ₩24,466 | ₩25,309 | +1.83% | 1.8만 |
|---|
| 2026.07.29 | ₩24,973 | ₩25,028 | ₩24,400 | ₩24,426 | -2.19% | 13.1만 |
|---|
| 2026.07.28 | ₩25,048 | ₩25,068 | ₩24,226 | ₩24,707 | -1.36% | 3.7만 |
|---|
| 2026.07.27 | ₩25,335 | ₩25,389 | ₩24,413 | ₩24,774 | -2.22% | 2.5만 |
|---|
| 2026.07.24 | ₩25,362 | ₩25,449 | ₩25,335 | ₩25,402 | +0.16% | 2.8만 |
|---|
| 2026.07.23 | ₩25,402 | ₩25,603 | ₩25,402 | ₩25,469 | +0.26% | 2.1만 |
|---|
| 2026.07.22 | ₩25,228 | ₩25,616 | ₩25,068 | ₩25,469 | +0.95% | 1.7만 |
|---|
| 2026.07.21 | ₩25,482 | ₩25,630 | ₩25,402 | ₩25,402 | -0.31% | 1.8만 |
|---|
| 2026.07.20 | ₩25,416 | ₩25,670 | ₩25,369 | ₩25,402 | -0.05% | 4.7만 |
|---|
| 2026.07.17 | ₩25,036 | ₩25,490 | ₩25,036 | ₩25,402 | +1.46% | 7.6만 |
|---|
| 2026.07.16 | ₩25,416 | ₩25,569 | ₩25,402 | ₩25,402 | -0.05% | 6.2만 |
|---|
| 2026.07.15 | ₩25,402 | ₩25,670 | ₩24,901 | ₩25,402 | 0.00% | 2만 |
|---|
| 2026.07.14 | ₩25,081 | ₩25,656 | ₩24,926 | ₩25,656 | +2.29% | 1.7만 |
|---|
| 2026.07.13 | ₩25,135 | ₩25,228 | ₩24,894 | ₩25,228 | +0.37% | 1.9만 |
|---|
| 2026.07.10 | ₩24,948 | ₩25,269 | ₩24,948 | ₩25,148 | +0.80% | 9.2천 |
|---|
| 2026.07.09 | ₩24,640 | ₩25,148 | ₩24,640 | ₩24,954 | +1.28% | 1.5만 |
|---|
| 2026.07.08 | ₩24,707 | ₩24,707 | ₩24,386 | ₩24,640 | -0.27% | 1.6만 |
|---|
| 2026.07.07 | ₩24,774 | ₩24,805 | ₩24,600 | ₩24,680 | -0.38% | 1.5만 |
|---|
| 2026.07.06 | ₩24,466 | ₩24,747 | ₩24,440 | ₩24,720 | +1.04% | 1만 |
|---|
| 2026.07.02 | ₩25,108 | ₩25,108 | ₩24,346 | ₩24,420 | -2.74% | 1.8만 |
|---|
| 2026.07.01 | ₩24,587 | ₩25,095 | ₩24,587 | ₩24,934 | +1.41% | 8.3천 |
|---|
| 2026.06.30 | ₩24,841 | ₩25,095 | ₩24,119 | ₩24,493 | -1.40% | 12.3만 |
|---|
| 2026.06.29 | ₩25,001 | ₩25,335 | ₩24,760 | ₩24,774 | -0.91% | 3.6만 |
|---|
| 2026.06.26 | ₩24,870 | ₩25,081 | ₩24,694 | ₩24,734 | -0.55% | 1.9만 |
|---|
| 2026.06.25 | ₩25,469 | ₩25,469 | ₩24,613 | ₩24,734 | -2.89% | 4.5만 |
|---|
| 2026.06.24 | ₩26,271 | ₩26,271 | ₩25,282 | ₩25,335 | -3.56% | 5.8만 |
|---|
| 2026.06.23 | ₩26,311 | ₩26,576 | ₩25,970 | ₩26,138 | -0.66% | 2만 |
|---|
| 2026.06.22 | ₩26,378 | ₩26,672 | ₩26,338 | ₩26,338 | -0.15% | 2.8만 |
|---|
| 2026.06.18 | ₩26,539 | ₩26,619 | ₩26,458 | ₩26,485 | -0.20% | 4.9만 |
|---|
| 2026.06.17 | ₩26,405 | ₩26,672 | ₩26,386 | ₩26,398 | -0.03% | 1.1만 |
|---|
| 2026.06.16 | ₩26,519 | ₩26,726 | ₩26,311 | ₩26,639 | +0.45% | 1.8만 |
|---|
| 2026.06.15 | ₩26,726 | ₩26,739 | ₩26,405 | ₩26,739 | +0.05% | 2.6만 |
|---|
| 2026.06.12 | ₩26,311 | ₩26,652 | ₩26,178 | ₩26,472 | +0.61% | 1.8만 |
|---|
| 2026.06.11 | ₩26,311 | ₩26,519 | ₩26,178 | ₩26,311 | 0.00% | 2.1만 |
|---|
| 2026.06.10 | ₩26,405 | ₩26,606 | ₩26,124 | ₩26,311 | -0.35% | 4.2만 |
|---|
| 2026.06.09 | ₩26,632 | ₩26,846 | ₩25,803 | ₩26,378 | -0.95% | 5.2만 |
|---|
| 2026.06.08 | ₩26,512 | ₩26,806 | ₩26,472 | ₩26,472 | -0.15% | 3만 |
|---|
| 2026.06.05 | ₩26,739 | ₩26,860 | ₩26,525 | ₩26,619 | -0.45% | 3.9만 |
|---|
| 2026.06.04 | ₩26,753 | ₩26,873 | ₩26,378 | ₩26,726 | -0.10% | 5.8만 |
|---|
| 2026.06.03 | ₩26,733 | ₩26,940 | ₩26,672 | ₩26,766 | +0.13% | 4.2만 |
|---|
| 2026.06.02 | ₩27,488 | ₩27,488 | ₩26,559 | ₩26,966 | -1.90% | 5.6만 |
|---|
| 2026.06.01 | ₩26,565 | ₩27,541 | ₩26,565 | ₩26,739 | +0.65% | 6.9만 |
|---|
| 2026.05.29 | ₩26,565 | ₩26,873 | ₩26,565 | ₩26,632 | +0.25% | 6.7만 |
|---|
| 2026.05.28 | ₩26,271 | ₩26,839 | ₩26,138 | ₩26,646 | +1.42% | 6.7만 |
|---|
| 2026.05.27 | ₩26,151 | ₩26,606 | ₩26,151 | ₩26,351 | +0.77% | 3만 |
|---|
| 2026.05.26 | ₩26,712 | ₩26,739 | ₩25,857 | ₩26,325 | -1.45% | 5.3만 |
|---|
| 2026.05.22 | ₩26,606 | ₩26,672 | ₩26,151 | ₩26,218 | -1.46% | 2.5만 |
|---|
| 2026.05.21 | ₩26,606 | ₩26,806 | ₩26,365 | ₩26,532 | -0.28% | 2만 |
|---|
| 2026.05.20 | ₩27,033 | ₩27,341 | ₩26,485 | ₩26,632 | -1.48% | 6.2만 |
|---|
| 2026.05.19 | ₩26,418 | ₩27,394 | ₩26,418 | ₩26,993 | +2.18% | 6.1만 |
|---|
| 2026.05.18 | ₩26,325 | ₩26,646 | ₩25,884 | ₩26,539 | +0.81% | 5.9만 |
|---|
| 2026.05.15 | ₩25,897 | ₩26,552 | ₩25,897 | ₩26,325 | +1.65% | 5.8만 |
|---|
| 2026.05.14 | ₩25,536 | ₩26,418 | ₩25,508 | ₩26,325 | +3.09% | 10.3만 |
|---|
| 2026.05.13 | ₩25,269 | ₩25,670 | ₩25,248 | ₩25,536 | +1.06% | 11.3만 |
|---|
| 2026.05.12 | ₩25,215 | ₩25,376 | ₩25,068 | ₩25,228 | +0.05% | 9.5만 |
|---|
| 2026.05.11 | ₩25,188 | ₩25,670 | ₩24,994 | ₩25,108 | -0.32% | 9.1만 |
|---|
| 2026.05.08 | ₩25,576 | ₩25,603 | ₩25,215 | ₩25,322 | -0.99% | 9.1만 |
|---|
| 2026.05.07 | ₩25,402 | ₩25,402 | ₩24,867 | ₩25,295 | -0.42% | 2.1만 |
|---|
| 2026.05.06 | ₩25,095 | ₩25,309 | ₩24,734 | ₩25,309 | +0.85% | 3.6만 |
|---|
| 2026.05.05 | ₩24,667 | ₩25,402 | ₩24,627 | ₩25,132 | +1.89% | 5.9만 |
|---|
| 2026.05.04 | ₩24,747 | ₩24,854 | ₩24,440 | ₩24,707 | -0.16% | 2.7만 |
|---|
| 2026.05.01 | ₩24,734 | ₩25,402 | ₩24,600 | ₩24,908 | +0.70% | 9만 |
|---|
| 2026.04.30 | ₩23,865 | ₩24,934 | ₩23,802 | ₩24,854 | +4.15% | 10.8만 |
|---|
| 2026.04.29 | ₩23,678 | ₩23,972 | ₩23,604 | ₩23,704 | +0.11% | 4.7만 |
|---|
| 2026.04.28 | ₩23,731 | ₩23,878 | ₩23,383 | ₩23,450 | -1.18% | 5.9만 |
|---|
| 2026.04.27 | ₩23,089 | ₩23,865 | ₩23,089 | ₩23,664 | +2.49% | 4만 |
|---|
| 2026.04.24 | ₩22,367 | ₩23,370 | ₩22,327 | ₩23,263 | +4.00% | 4.3만 |
|---|
| 2026.04.23 | ₩21,525 | ₩22,247 | ₩21,325 | ₩22,194 | +3.11% | 2.6만 |
|---|
| 2026.04.22 | ₩21,391 | ₩21,859 | ₩21,271 | ₩21,391 | 0.00% | 5.9만 |
|---|
| 2026.04.21 | ₩21,391 | ₩21,592 | ₩21,311 | ₩21,365 | -0.13% | 6.2만 |
|---|
| 2026.04.20 | ₩21,766 | ₩21,926 | ₩21,124 | ₩21,338 | -1.97% | 3만 |
|---|
| 2026.04.17 | ₩21,886 | ₩21,993 | ₩21,391 | ₩21,552 | -1.53% | 4만 |
|---|
| 2026.04.16 | ₩21,940 | ₩22,060 | ₩21,619 | ₩21,726 | -0.98% | 3.4만 |
|---|
| 2026.04.15 | ₩21,859 | ₩22,434 | ₩21,712 | ₩22,033 | +0.80% | 4만 |
|---|
| 2026.04.14 | ₩22,127 | ₩22,659 | ₩21,926 | ₩22,020 | -0.48% | 5만 |
|---|
| 2026.04.13 | ₩22,421 | ₩22,421 | ₩21,993 | ₩22,196 | -1.00% | 5.5만 |
|---|
| 2026.04.10 | ₩22,327 | ₩22,514 | ₩21,859 | ₩22,127 | -0.90% | 3.4만 |
|---|
| 2026.04.09 | ₩21,980 | ₩22,561 | ₩21,779 | ₩22,327 | +1.58% | 2.6만 |
|---|
| 2026.04.08 | ₩22,060 | ₩22,267 | ₩21,913 | ₩22,140 | +0.36% | 2.5만 |
|---|
| 2026.04.07 | ₩22,060 | ₩22,188 | ₩21,819 | ₩21,926 | -0.61% | 9.3천 |
|---|
| 2026.04.06 | ₩22,127 | ₩22,214 | ₩21,993 | ₩21,993 | -0.60% | 2.5만 |
|---|
| 2026.04.02 | ₩22,234 | ₩22,338 | ₩21,485 | ₩22,020 | -0.96% | 2.2만 |
|---|
| 2026.04.01 | ₩22,153 | ₩22,434 | ₩21,619 | ₩22,367 | +0.97% | 5.8만 |
|---|
| 2026.03.31 | ₩22,327 | ₩22,494 | ₩21,391 | ₩21,592 | -3.29% | 9.6만 |
|---|
| 2026.03.30 | ₩22,555 | ₩22,555 | ₩22,194 | ₩22,207 | -1.54% | 2.4만 |
|---|
| 2026.03.27 | ₩22,530 | ₩22,588 | ₩21,792 | ₩22,341 | -0.84% | 2.2만 |
|---|
| 2026.03.26 | ₩22,621 | ₩22,768 | ₩22,461 | ₩22,688 | +0.30% | 1.8만 |
|---|
| 2026.03.25 | ₩21,755 | ₩22,835 | ₩21,755 | ₩22,768 | +4.66% | 2.8만 |
|---|
| 2026.03.24 | ₩21,445 | ₩22,194 | ₩21,445 | ₩21,726 | +1.31% | 6.6천 |
|---|
| 2026.03.23 | ₩20,883 | ₩22,207 | ₩20,883 | ₩21,752 | +4.16% | 1.5만 |
|---|
| 2026.03.20 | ₩21,819 | ₩21,819 | ₩20,790 | ₩21,030 | -3.62% | 2만 |
|---|
| 2026.03.19 | ₩21,485 | ₩22,461 | ₩21,391 | ₩22,194 | +3.30% | 2.6만 |
|---|
| 2026.03.18 | ₩22,287 | ₩22,568 | ₩22,060 | ₩22,259 | -0.13% | 1.2만 |
|---|
| 2026.03.17 | ₩21,659 | ₩22,448 | ₩21,378 | ₩22,407 | +3.46% | 2.2만 |
|---|
| 2026.03.16 | ₩21,899 | ₩21,899 | ₩21,177 | ₩21,405 | -2.26% | 1.6만 |
|---|
| 2026.03.13 | ₩21,391 | ₩21,973 | ₩20,723 | ₩20,830 | -2.63% | 5만 |
|---|
| 2026.03.12 | ₩22,252 | ₩22,252 | ₩21,151 | ₩21,151 | -4.95% | 1.9만 |
|---|
| 2026.03.11 | ₩21,873 | ₩22,060 | ₩21,726 | ₩21,792 | -0.37% | 2만 |
|---|
| 2026.03.10 | ₩21,726 | ₩22,501 | ₩21,726 | ₩22,300 | +2.65% | 2.6만 |
|---|
| 2026.03.09 | ₩21,619 | ₩22,127 | ₩21,271 | ₩21,779 | +0.74% | 3.3만 |
|---|
| 2026.03.06 | ₩21,726 | ₩22,260 | ₩21,592 | ₩21,779 | +0.25% | 23.8만 |
|---|
| 2026.03.05 | ₩21,325 | ₩21,859 | ₩21,325 | ₩21,846 | +2.45% | 3.2만 |
|---|
| 2026.03.04 | ₩21,124 | ₩21,712 | ₩21,124 | ₩21,325 | +0.95% | 3.4만 |
|---|
| 2026.03.03 | ₩21,097 | ₩21,361 | ₩20,776 | ₩20,910 | -0.89% | 1.2만 |
|---|
| 2026.03.02 | ₩20,937 | ₩21,579 | ₩20,923 | ₩21,391 | +2.17% | 1.7만 |
|---|
| 2026.02.27 | ₩22,060 | ₩22,060 | ₩20,629 | ₩20,857 | -5.45% | 17.7만 |
|---|
| 2026.02.26 | ₩22,307 | ₩22,448 | ₩22,207 | ₩22,247 | -0.27% | 9.8천 |
|---|
| 2026.02.25 | ₩22,243 | ₩22,461 | ₩22,187 | ₩22,300 | +0.26% | 1.4만 |
|---|
| 2026.02.24 | ₩22,033 | ₩22,688 | ₩21,685 | ₩22,461 | +1.94% | 4.7만 |
|---|
| 2026.02.23 | ₩21,886 | ₩22,071 | ₩21,405 | ₩21,405 | -2.20% | 1.5만 |
|---|
| 2026.02.20 | ₩21,472 | ₩21,993 | ₩21,472 | ₩21,833 | +1.68% | 2.2만 |
|---|
| 2026.02.19 | ₩22,020 | ₩22,020 | ₩21,659 | ₩21,712 | -1.40% | 5.2천 |
|---|
| 2026.02.18 | ₩21,391 | ₩22,100 | ₩21,391 | ₩21,993 | +2.81% | 1.7만 |
|---|
| 2026.02.17 | ₩21,472 | ₩21,512 | ₩20,990 | ₩21,391 | -0.37% | 1.7만 |
|---|
| 2026.02.13 | ₩21,191 | ₩21,525 | ₩21,017 | ₩21,431 | +1.14% | 1.5만 |
|---|
| 2026.02.12 | ₩21,445 | ₩21,445 | ₩20,857 | ₩21,017 | -2.00% | 2.3만 |
|---|
| 2026.02.11 | ₩21,378 | ₩21,699 | ₩21,060 | ₩21,391 | +0.06% | 2만 |
|---|
| 2026.02.10 | ₩21,365 | ₩21,525 | ₩21,124 | ₩21,151 | -1.00% | 2만 |
|---|
| 2026.02.09 | ₩21,044 | ₩21,391 | ₩20,816 | ₩21,365 | +1.52% | 1.9만 |
|---|
| 2026.02.06 | ₩21,325 | ₩21,538 | ₩20,883 | ₩20,883 | -2.07% | 4.5만 |
|---|
| 2026.02.05 | ₩21,792 | ₩21,792 | ₩21,124 | ₩21,191 | -2.76% | 2.9만 |
|---|
| 2026.02.04 | ₩21,819 | ₩22,180 | ₩21,258 | ₩21,712 | -0.49% | 3.2만 |
|---|
| 2026.02.03 | ₩21,512 | ₩22,180 | ₩21,391 | ₩22,087 | +2.67% | 4.9만 |
|---|
| 2026.02.02 | ₩21,137 | ₩21,525 | ₩21,097 | ₩21,311 | +0.82% | 5.7만 |
|---|
| 2026.01.30 | ₩21,057 | ₩21,325 | ₩20,763 | ₩20,857 | -0.95% | 4.9만 |
|---|
| 2026.01.29 | ₩21,391 | ₩21,726 | ₩20,536 | ₩20,803 | -2.75% | 6.9만 |
|---|
| 2026.01.28 | ₩21,135 | ₩21,191 | ₩20,923 | ₩21,057 | -0.37% | 4.1만 |
|---|
| 2026.01.27 | ₩20,990 | ₩21,391 | ₩20,750 | ₩20,990 | 0.00% | 5.1만 |
|---|
| 2026.01.26 | ₩21,271 | ₩21,792 | ₩20,723 | ₩20,990 | -1.32% | 4.7만 |
|---|
| 2026.01.23 | ₩20,990 | ₩21,525 | ₩20,990 | ₩21,525 | +2.55% | 7.7만 |
|---|
| 2026.01.22 | ₩21,525 | ₩21,659 | ₩21,311 | ₩21,365 | -0.75% | 4.4만 |
|---|
| 2026.01.21 | ₩21,325 | ₩21,480 | ₩21,164 | ₩21,338 | +0.06% | 5.9만 |
|---|
| 2026.01.20 | ₩21,271 | ₩22,194 | ₩21,151 | ₩21,231 | -0.19% | 5.2만 |
|---|
| 2026.01.16 | ₩22,728 | ₩22,728 | ₩21,498 | ₩21,792 | -4.12% | 12.9만 |
|---|
| 2026.01.15 | ₩22,381 | ₩23,785 | ₩21,859 | ₩22,033 | -1.55% | 32.5만 |
|---|
| 2026.01.14 | ₩19,881 | ₩20,161 | ₩19,774 | ₩20,161 | +1.41% | 2.8만 |
|---|
| 2026.01.13 | ₩20,706 | ₩20,706 | ₩19,734 | ₩20,161 | -2.63% | 5.4만 |
|---|
| 2026.01.12 | ₩19,647 | ₩20,616 | ₩19,520 | ₩20,442 | +4.05% | 7.9만 |
|---|
| 2026.01.09 | ₩18,089 | ₩19,894 | ₩18,089 | ₩19,533 | +7.98% | 13.4만 |
|---|
| 2026.01.08 | ₩17,046 | ₩18,463 | ₩17,046 | ₩17,982 | +5.49% | 5.6만 |
|---|
| 2026.01.07 | ₩16,712 | ₩17,220 | ₩16,712 | ₩17,046 | +2.00% | 3.8만 |
|---|
| 2026.01.06 | ₩16,191 | ₩17,314 | ₩16,191 | ₩16,699 | +3.14% | 5만 |
|---|
| 2026.01.05 | ₩16,244 | ₩16,445 | ₩16,077 | ₩16,217 | -0.16% | 1.7만 |
|---|
| 2026.01.02 | ₩16,239 | ₩16,388 | ₩15,789 | ₩16,070 | -1.04% | 1.9만 |
|---|
| 2025.12.31 | ₩16,338 | ₩16,685 | ₩15,776 | ₩16,445 | +0.65% | 7.8만 |
|---|
| 2025.12.30 | ₩16,044 | ₩16,685 | ₩16,044 | ₩16,458 | +2.58% | 7.6만 |
|---|
| 2025.12.29 | ₩16,338 | ₩16,431 | ₩15,121 | ₩16,017 | -1.96% | 9.3만 |
|---|
| 2025.12.26 | ₩16,498 | ₩16,498 | ₩15,822 | ₩16,298 | -1.22% | 4.4만 |
|---|
| 2025.12.24 | ₩16,552 | ₩16,872 | ₩16,418 | ₩16,498 | -0.32% | 3.3만 |
|---|
| 2025.12.23 | ₩16,244 | ₩16,872 | ₩16,244 | ₩16,525 | +1.73% | 7.2만 |
|---|
| 2025.12.22 | ₩16,431 | ₩16,672 | ₩15,794 | ₩16,445 | +0.08% | 3.1만 |
|---|
| 2025.12.19 | ₩14,920 | ₩16,324 | ₩14,800 | ₩16,244 | +8.87% | 14.9만 |
|---|
| 2025.12.18 | ₩14,787 | ₩15,348 | ₩14,640 | ₩14,840 | +0.36% | 14.9만 |
|---|
| 2025.12.17 | ₩15,054 | ₩15,241 | ₩14,466 | ₩14,733 | -2.13% | 13.9만 |
|---|
| 2025.12.16 | ₩13,864 | ₩15,843 | ₩13,717 | ₩14,920 | +7.62% | 25만 |
|---|
| 2025.12.15 | ₩12,648 | ₩12,969 | ₩12,206 | ₩12,648 | 0.00% | 4.3만 |
|---|
| 2025.12.12 | ₩12,955 | ₩13,039 | ₩12,507 | ₩12,768 | -1.44% | 3.2만 |
|---|
| 2025.12.11 | ₩13,086 | ₩13,086 | ₩12,300 | ₩12,728 | -2.74% | 8.6만 |
|---|
| 2025.12.10 | ₩12,755 | ₩13,035 | ₩12,380 | ₩12,567 | -1.47% | 3.3만 |
|---|
| 2025.12.09 | ₩12,982 | ₩13,704 | ₩12,902 | ₩12,902 | -0.62% | 4.1만 |
|---|
| 2025.12.08 | ₩12,928 | ₩13,316 | ₩12,701 | ₩13,263 | +2.59% | 1.5만 |
|---|
| 2025.12.05 | ₩12,273 | ₩13,289 | ₩12,033 | ₩12,995 | +5.88% | 4.4만 |
|---|
| 2025.12.04 | ₩13,276 | ₩13,276 | ₩11,792 | ₩12,501 | -5.84% | 6.1만 |
|---|
| 2025.12.03 | ₩12,768 | ₩12,835 | ₩12,367 | ₩12,768 | 0.00% | 1.6만 |
|---|
| 2025.12.02 | ₩12,848 | ₩13,022 | ₩12,327 | ₩12,781 | -0.52% | 2.6만 |
|---|
| 2025.12.01 | ₩13,356 | ₩13,356 | ₩12,955 | ₩12,960 | -2.96% | 1.4만 |
|---|
| 2025.11.28 | ₩12,915 | ₩13,356 | ₩12,915 | ₩13,343 | +3.31% | 3.5천 |
|---|
| 2025.11.26 | ₩12,821 | ₩13,316 | ₩12,768 | ₩12,915 | +0.73% | 2만 |
|---|
| 2025.11.25 | ₩12,019 | ₩12,674 | ₩12,019 | ₩12,527 | +4.23% | 3.4만 |
|---|
| 2025.11.24 | ₩13,370 | ₩13,370 | ₩11,565 | ₩12,019 | -10.10% | 9.6만 |
|---|
| 2025.11.21 | ₩12,621 | ₩12,888 | ₩12,300 | ₩12,888 | +2.12% | 1.3만 |
|---|
| 2025.11.20 | ₩13,116 | ₩13,182 | ₩12,567 | ₩12,728 | -2.96% | 3.2만 |
|---|
| 2025.11.19 | ₩13,372 | ₩13,704 | ₩12,862 | ₩12,995 | -2.82% | 5.8만 |
|---|
| 2025.11.18 | ₩13,223 | ₩13,650 | ₩13,223 | ₩13,479 | +1.94% | 1.2만 |
|---|
| 2025.11.17 | ₩13,584 | ₩13,704 | ₩12,969 | ₩13,370 | -1.57% | 2.4만 |
|---|
| 2025.11.14 | ₩13,637 | ₩14,078 | ₩13,557 | ₩13,757 | +0.88% | 1.7만 |
|---|
| 2025.11.13 | ₩14,038 | ₩14,546 | ₩13,436 | ₩13,838 | -1.43% | 15.7만 |
|---|
| 2025.11.12 | ₩14,265 | ₩14,640 | ₩13,864 | ₩14,078 | -1.31% | 3.6만 |
|---|
| 2025.11.11 | ₩13,838 | ₩14,279 | ₩13,650 | ₩14,185 | +2.51% | 2.9만 |
|---|
| 2025.11.10 | ₩13,838 | ₩13,958 | ₩13,396 | ₩13,530 | -2.22% | 4.2만 |
|---|
| 2025.11.07 | ₩13,637 | ₩13,904 | ₩13,594 | ₩13,624 | -0.10% | 1.5만 |
|---|
| 2025.11.06 | ₩13,383 | ₩13,824 | ₩13,223 | ₩13,543 | +1.20% | 1.8만 |
|---|
| 2025.11.05 | ₩13,058 | ₩13,610 | ₩12,969 | ₩13,584 | +4.02% | 1.7만 |
|---|
| 2025.11.04 | ₩13,089 | ₩13,343 | ₩12,394 | ₩12,862 | -1.74% | 2.2만 |
|---|
| 2025.11.03 | ₩13,707 | ₩13,819 | ₩13,116 | ₩13,236 | -3.43% | 2.6만 |
|---|
| 2025.10.31 | ₩14,880 | ₩14,880 | ₩13,570 | ₩13,677 | -8.09% | 8.7만 |
|---|
| 2025.10.30 | ₩13,731 | ₩14,172 | ₩13,637 | ₩14,158 | +3.12% | 2.1만 |
|---|
| 2025.10.29 | ₩13,784 | ₩14,038 | ₩13,570 | ₩13,918 | +0.97% | 1.6만 |
|---|
| 2025.10.28 | ₩14,227 | ₩14,312 | ₩13,784 | ₩13,938 | -2.03% | 1.4만 |
|---|
| 2025.10.27 | ₩14,626 | ₩14,680 | ₩14,038 | ₩14,145 | -3.29% | 1.2만 |
|---|
| 2025.10.24 | ₩13,811 | ₩14,172 | ₩13,797 | ₩14,172 | +2.61% | 1.3만 |
|---|
| 2025.10.23 | ₩14,078 | ₩14,172 | ₩13,570 | ₩13,757 | -2.28% | 1.4만 |
|---|
| 2025.10.22 | ₩14,346 | ₩14,506 | ₩13,517 | ₩13,856 | -3.41% | 3.7만 |
|---|
| 2025.10.21 | ₩15,081 | ₩15,108 | ₩14,559 | ₩14,559 | -3.46% | 1.5만 |
|---|
| 2025.10.20 | ₩15,068 | ₩15,295 | ₩14,773 | ₩15,108 | +0.27% | 9.2천 |
|---|
| 2025.10.17 | ₩14,894 | ₩15,375 | ₩14,773 | ₩15,148 | +1.71% | 1.6만 |
|---|
| 2025.10.16 | ₩15,215 | ₩15,462 | ₩14,707 | ₩14,867 | -2.28% | 1.7만 |
|---|
| 2025.10.15 | ₩15,669 | ₩15,669 | ₩14,796 | ₩15,642 | -0.17% | 1.1만 |
|---|
| 2025.10.14 | ₩15,934 | ₩16,137 | ₩15,241 | ₩16,137 | +1.28% | 3.6만 |
|---|
| 2025.10.13 | ₩15,388 | ₩15,923 | ₩15,255 | ₩15,656 | +1.74% | 4.3만 |
|---|
| 2025.10.10 | ₩15,616 | ₩15,802 | ₩15,056 | ₩15,308 | -1.97% | 3.6만 |
|---|