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 | ₩25,321 | ₩25,561 | ₩24,306 | ₩25,161 | -0.63% | 3.5만 |
| 2026.10.08 | ₩25,490 | ₩25,490 | ₩25,134 | ₩25,267 | -0.87% | 1.2만 |
| 2026.10.07 | ₩25,828 | ₩25,828 | ₩25,134 | ₩25,301 | -2.04% | 2만 |
| 2026.10.06 | ₩25,815 | ₩26,078 | ₩25,761 | ₩25,801 | -0.05% | 1.3만 |
| 2026.10.05 | ₩26,469 | ₩26,469 | ₩25,968 | ₩26,162 | -1.16% | 9.1천 |
| 2026.10.02 | ₩26,455 | ₩26,562 | ₩26,042 | ₩26,082 | -1.41% | 1.7만 |
| 2026.10.01 | ₩26,295 | ₩26,429 | ₩25,985 | ₩26,362 | +0.25% | 3.9만 |
| 2026.09.30 | ₩26,255 | ₩27,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,255 |
| 0.00% |
| 5만 |
| 2026.09.29 | ₩26,122 | ₩26,829 | ₩25,508 | ₩26,482 | +1.38% | 7.6만 |
|---|
| 2026.09.28 | ₩25,508 | ₩26,453 | ₩25,388 | ₩25,775 | +1.05% | 3.2만 |
|---|
| 2026.09.25 | ₩26,135 | ₩26,162 | ₩25,521 | ₩26,082 | -0.20% | 1만 |
|---|
| 2026.09.24 | ₩26,255 | ₩26,362 | ₩26,108 | ₩26,228 | -0.10% | 5.3천 |
|---|
| 2026.09.23 | ₩26,309 | ₩26,535 | ₩25,861 | ₩26,255 | -0.20% | 2.5만 |
|---|
| 2026.09.22 | ₩26,302 | ₩26,976 | ₩26,295 | ₩26,309 | +0.03% | 23.7만 |
|---|
| 2026.09.21 | ₩26,188 | ₩26,561 | ₩25,761 | ₩26,389 | +0.76% | 9.9천 |
|---|
| 2026.09.18 | ₩27,031 | ₩27,031 | ₩26,082 | ₩26,188 | -3.12% | 38.2만 |
|---|
| 2026.09.17 | ₩26,856 | ₩27,136 | ₩26,856 | ₩27,096 | +0.89% | 3.3만 |
|---|
| 2026.09.16 | ₩26,749 | ₩27,504 | ₩26,749 | ₩27,029 | +1.05% | 10.5만 |
|---|
| 2026.09.15 | ₩26,616 | ₩27,096 | ₩26,616 | ₩27,043 | +1.60% | 13.9만 |
|---|
| 2026.09.14 | ₩27,363 | ₩27,363 | ₩26,495 | ₩26,869 | -1.80% | 2만 |
|---|
| 2026.09.11 | ₩26,722 | ₩27,423 | ₩26,722 | ₩27,363 | +2.40% | 15.6만 |
|---|
| 2026.09.10 | ₩27,496 | ₩27,537 | ₩26,963 | ₩26,963 | -1.94% | 3.8만 |
|---|
| 2026.09.09 | ₩27,964 | ₩28,030 | ₩27,583 | ₩27,590 | -1.34% | 1.6만 |
|---|
| 2026.09.08 | ₩27,683 | ₩27,997 | ₩27,683 | ₩27,990 | +1.11% | 2.4만 |
|---|
| 2026.09.04 | ₩27,723 | ₩27,737 | ₩27,649 | ₩27,737 | +0.05% | 3.3천 |
|---|
| 2026.09.03 | ₩27,850 | ₩27,897 | ₩27,611 | ₩27,750 | -0.36% | 5.8천 |
|---|
| 2026.09.02 | ₩27,590 | ₩28,164 | ₩27,590 | ₩28,064 | +1.72% | 4.5만 |
|---|
| 2026.09.01 | ₩27,496 | ₩27,770 | ₩27,363 | ₩27,770 | +1.00% | 40.3만 |
|---|
| 2026.08.31 | ₩27,296 | ₩27,577 | ₩27,029 | ₩27,577 | +1.03% | 2.1만 |
|---|
| 2026.08.28 | ₩27,003 | ₩27,499 | ₩27,003 | ₩27,496 | +1.83% | 2.8만 |
|---|
| 2026.08.27 | ₩26,242 | ₩27,043 | ₩26,242 | ₩26,896 | +2.49% | 3만 |
|---|
| 2026.08.26 | ₩26,362 | ₩26,806 | ₩26,362 | ₩26,757 | +1.50% | 2.9만 |
|---|
| 2026.08.25 | ₩26,215 | ₩26,442 | ₩26,122 | ₩26,295 | +0.31% | 6.8천 |
|---|
| 2026.08.24 | ₩26,228 | ₩26,295 | ₩26,095 | ₩26,215 | -0.05% | 4.1천 |
|---|
| 2026.08.21 | ₩26,575 | ₩26,575 | ₩26,055 | ₩26,349 | -0.85% | 1.1만 |
|---|
| 2026.08.20 | ₩26,535 | ₩26,535 | ₩26,429 | ₩26,429 | -0.40% | 2천 |
|---|
| 2026.08.19 | ₩26,682 | ₩26,761 | ₩26,471 | ₩26,616 | -0.25% | 1.3만 |
|---|
| 2026.08.18 | ₩26,696 | ₩26,696 | ₩26,415 | ₩26,616 | -0.30% | 1.6만 |
|---|
| 2026.08.17 | ₩26,856 | ₩26,856 | ₩26,616 | ₩26,696 | -0.60% | 1.2만 |
|---|
| 2026.08.14 | ₩26,629 | ₩26,722 | ₩26,562 | ₩26,722 | +0.35% | 5.2만 |
|---|
| 2026.08.13 | ₩26,482 | ₩26,696 | ₩26,482 | ₩26,696 | +0.81% | 1.7만 |
|---|
| 2026.08.12 | ₩26,562 | ₩26,680 | ₩26,362 | ₩26,602 | +0.15% | 6.2만 |
|---|
| 2026.08.11 | ₩26,429 | ₩26,429 | ₩26,295 | ₩26,362 | -0.25% | 1.7만 |
|---|
| 2026.08.10 | ₩26,015 | ₩26,343 | ₩25,961 | ₩26,028 | +0.05% | 6.1만 |
|---|
| 2026.08.07 | ₩25,881 | ₩26,135 | ₩25,668 | ₩25,828 | -0.21% | 3.3만 |
|---|
| 2026.08.06 | ₩25,534 | ₩25,674 | ₩25,468 | ₩25,674 | +0.55% | 1.7만 |
|---|
| 2026.08.05 | ₩25,668 | ₩25,668 | ₩25,361 | ₩25,494 | -0.68% | 1.5만 |
|---|
| 2026.08.04 | ₩25,729 | ₩26,002 | ₩25,414 | ₩25,414 | -1.22% | 2.3만 |
|---|
| 2026.08.03 | ₩25,414 | ₩25,961 | ₩25,414 | ₩25,901 | +1.92% | 9천 |
|---|
| 2026.07.31 | ₩25,347 | ₩25,775 | ₩25,207 | ₩25,775 | +1.69% | 5.6만 |
|---|
| 2026.07.30 | ₩24,814 | ₩25,428 | ₩24,426 | ₩25,267 | +1.83% | 1.8만 |
|---|
| 2026.07.29 | ₩24,932 | ₩24,987 | ₩24,360 | ₩24,386 | -2.19% | 13.1만 |
|---|
| 2026.07.28 | ₩25,007 | ₩25,027 | ₩24,186 | ₩24,667 | -1.36% | 3.7만 |
|---|
| 2026.07.27 | ₩25,294 | ₩25,347 | ₩24,373 | ₩24,733 | -2.22% | 2.5만 |
|---|
| 2026.07.24 | ₩25,321 | ₩25,408 | ₩25,294 | ₩25,361 | +0.16% | 2.8만 |
|---|
| 2026.07.23 | ₩25,361 | ₩25,561 | ₩25,361 | ₩25,428 | +0.26% | 2.1만 |
|---|
| 2026.07.22 | ₩25,187 | ₩25,574 | ₩25,027 | ₩25,428 | +0.95% | 1.7만 |
|---|
| 2026.07.21 | ₩25,441 | ₩25,588 | ₩25,361 | ₩25,361 | -0.31% | 1.8만 |
|---|
| 2026.07.20 | ₩25,374 | ₩25,628 | ₩25,327 | ₩25,361 | -0.05% | 4.7만 |
|---|
| 2026.07.17 | ₩24,995 | ₩25,449 | ₩24,995 | ₩25,361 | +1.46% | 7.6만 |
|---|
| 2026.07.16 | ₩25,374 | ₩25,528 | ₩25,361 | ₩25,361 | -0.05% | 6.2만 |
|---|
| 2026.07.15 | ₩25,361 | ₩25,628 | ₩24,860 | ₩25,361 | 0.00% | 2만 |
|---|
| 2026.07.14 | ₩25,040 | ₩25,614 | ₩24,886 | ₩25,614 | +2.29% | 1.7만 |
|---|
| 2026.07.13 | ₩25,094 | ₩25,187 | ₩24,854 | ₩25,187 | +0.37% | 1.9만 |
|---|
| 2026.07.10 | ₩24,907 | ₩25,227 | ₩24,907 | ₩25,107 | +0.80% | 9.2천 |
|---|
| 2026.07.09 | ₩24,600 | ₩25,107 | ₩24,600 | ₩24,914 | +1.28% | 1.5만 |
|---|
| 2026.07.08 | ₩24,667 | ₩24,667 | ₩24,346 | ₩24,600 | -0.27% | 1.6만 |
|---|
| 2026.07.07 | ₩24,733 | ₩24,764 | ₩24,560 | ₩24,640 | -0.38% | 1.5만 |
|---|
| 2026.07.06 | ₩24,426 | ₩24,707 | ₩24,400 | ₩24,680 | +1.04% | 1만 |
|---|
| 2026.07.02 | ₩25,067 | ₩25,067 | ₩24,306 | ₩24,380 | -2.74% | 1.8만 |
|---|
| 2026.07.01 | ₩24,547 | ₩25,054 | ₩24,547 | ₩24,894 | +1.41% | 8.3천 |
|---|
| 2026.06.30 | ₩24,800 | ₩25,054 | ₩24,079 | ₩24,453 | -1.40% | 12.3만 |
|---|
| 2026.06.29 | ₩24,960 | ₩25,294 | ₩24,720 | ₩24,733 | -0.91% | 3.6만 |
|---|
| 2026.06.26 | ₩24,830 | ₩25,040 | ₩24,653 | ₩24,693 | -0.55% | 1.9만 |
|---|
| 2026.06.25 | ₩25,428 | ₩25,428 | ₩24,573 | ₩24,693 | -2.89% | 4.5만 |
|---|
| 2026.06.24 | ₩26,228 | ₩26,228 | ₩25,241 | ₩25,294 | -3.56% | 5.8만 |
|---|
| 2026.06.23 | ₩26,268 | ₩26,533 | ₩25,928 | ₩26,095 | -0.66% | 2만 |
|---|
| 2026.06.22 | ₩26,335 | ₩26,629 | ₩26,295 | ₩26,295 | -0.15% | 2.8만 |
|---|
| 2026.06.18 | ₩26,495 | ₩26,575 | ₩26,415 | ₩26,442 | -0.20% | 4.9만 |
|---|
| 2026.06.17 | ₩26,362 | ₩26,629 | ₩26,343 | ₩26,355 | -0.03% | 1.1만 |
|---|
| 2026.06.16 | ₩26,475 | ₩26,682 | ₩26,268 | ₩26,595 | +0.45% | 1.8만 |
|---|
| 2026.06.15 | ₩26,682 | ₩26,696 | ₩26,362 | ₩26,696 | +0.05% | 2.6만 |
|---|
| 2026.06.12 | ₩26,268 | ₩26,609 | ₩26,135 | ₩26,429 | +0.61% | 1.8만 |
|---|
| 2026.06.11 | ₩26,268 | ₩26,475 | ₩26,135 | ₩26,268 | 0.00% | 2.1만 |
|---|
| 2026.06.10 | ₩26,362 | ₩26,562 | ₩26,082 | ₩26,268 | -0.35% | 4.2만 |
|---|
| 2026.06.09 | ₩26,589 | ₩26,802 | ₩25,761 | ₩26,335 | -0.95% | 5.2만 |
|---|
| 2026.06.08 | ₩26,469 | ₩26,762 | ₩26,429 | ₩26,429 | -0.15% | 3만 |
|---|
| 2026.06.05 | ₩26,696 | ₩26,816 | ₩26,482 | ₩26,575 | -0.45% | 3.9만 |
|---|
| 2026.06.04 | ₩26,709 | ₩26,829 | ₩26,335 | ₩26,682 | -0.10% | 5.8만 |
|---|
| 2026.06.03 | ₩26,689 | ₩26,896 | ₩26,629 | ₩26,722 | +0.13% | 4.2만 |
|---|
| 2026.06.02 | ₩27,443 | ₩27,443 | ₩26,515 | ₩26,923 | -1.90% | 5.6만 |
|---|
| 2026.06.01 | ₩26,522 | ₩27,496 | ₩26,522 | ₩26,696 | +0.65% | 6.9만 |
|---|
| 2026.05.29 | ₩26,522 | ₩26,829 | ₩26,522 | ₩26,589 | +0.25% | 6.7만 |
|---|
| 2026.05.28 | ₩26,228 | ₩26,796 | ₩26,095 | ₩26,602 | +1.42% | 6.7만 |
|---|
| 2026.05.27 | ₩26,108 | ₩26,562 | ₩26,108 | ₩26,309 | +0.77% | 3만 |
|---|
| 2026.05.26 | ₩26,669 | ₩26,696 | ₩25,815 | ₩26,282 | -1.45% | 5.3만 |
|---|
| 2026.05.22 | ₩26,562 | ₩26,629 | ₩26,108 | ₩26,175 | -1.46% | 2.5만 |
|---|
| 2026.05.21 | ₩26,562 | ₩26,762 | ₩26,322 | ₩26,489 | -0.28% | 2만 |
|---|
| 2026.05.20 | ₩26,989 | ₩27,296 | ₩26,442 | ₩26,589 | -1.48% | 6.2만 |
|---|
| 2026.05.19 | ₩26,375 | ₩27,350 | ₩26,375 | ₩26,949 | +2.18% | 6.1만 |
|---|
| 2026.05.18 | ₩26,282 | ₩26,602 | ₩25,841 | ₩26,495 | +0.81% | 5.9만 |
|---|
| 2026.05.15 | ₩25,855 | ₩26,509 | ₩25,855 | ₩26,282 | +1.65% | 5.8만 |
|---|
| 2026.05.14 | ₩25,494 | ₩26,375 | ₩25,466 | ₩26,282 | +3.09% | 10.3만 |
|---|
| 2026.05.13 | ₩25,227 | ₩25,628 | ₩25,207 | ₩25,494 | +1.06% | 11.3만 |
|---|
| 2026.05.12 | ₩25,174 | ₩25,334 | ₩25,027 | ₩25,187 | +0.05% | 9.5만 |
|---|
| 2026.05.11 | ₩25,147 | ₩25,628 | ₩24,954 | ₩25,067 | -0.32% | 9.1만 |
|---|
| 2026.05.08 | ₩25,534 | ₩25,561 | ₩25,174 | ₩25,281 | -0.99% | 9.1만 |
|---|
| 2026.05.07 | ₩25,361 | ₩25,361 | ₩24,827 | ₩25,254 | -0.42% | 2.1만 |
|---|
| 2026.05.06 | ₩25,054 | ₩25,267 | ₩24,693 | ₩25,267 | +0.85% | 3.6만 |
|---|
| 2026.05.05 | ₩24,627 | ₩25,361 | ₩24,587 | ₩25,091 | +1.89% | 5.9만 |
|---|
| 2026.05.04 | ₩24,707 | ₩24,814 | ₩24,400 | ₩24,667 | -0.16% | 2.7만 |
|---|
| 2026.05.01 | ₩24,693 | ₩25,361 | ₩24,560 | ₩24,867 | +0.70% | 9만 |
|---|
| 2026.04.30 | ₩23,826 | ₩24,894 | ₩23,763 | ₩24,814 | +4.15% | 10.8만 |
|---|
| 2026.04.29 | ₩23,639 | ₩23,933 | ₩23,566 | ₩23,666 | +0.11% | 4.7만 |
|---|
| 2026.04.28 | ₩23,692 | ₩23,839 | ₩23,345 | ₩23,412 | -1.18% | 5.9만 |
|---|
| 2026.04.27 | ₩23,052 | ₩23,826 | ₩23,052 | ₩23,626 | +2.49% | 4만 |
|---|
| 2026.04.24 | ₩22,331 | ₩23,332 | ₩22,291 | ₩23,225 | +4.00% | 4.3만 |
|---|
| 2026.04.23 | ₩21,490 | ₩22,211 | ₩21,290 | ₩22,157 | +3.11% | 2.6만 |
|---|
| 2026.04.22 | ₩21,356 | ₩21,824 | ₩21,236 | ₩21,356 | 0.00% | 5.9만 |
|---|
| 2026.04.21 | ₩21,356 | ₩21,557 | ₩21,276 | ₩21,330 | -0.13% | 6.2만 |
|---|
| 2026.04.20 | ₩21,730 | ₩21,890 | ₩21,090 | ₩21,303 | -1.97% | 3만 |
|---|
| 2026.04.17 | ₩21,850 | ₩21,957 | ₩21,356 | ₩21,517 | -1.53% | 4만 |
|---|
| 2026.04.16 | ₩21,904 | ₩22,024 | ₩21,583 | ₩21,690 | -0.98% | 3.4만 |
|---|
| 2026.04.15 | ₩21,824 | ₩22,398 | ₩21,677 | ₩21,997 | +0.80% | 4만 |
|---|
| 2026.04.14 | ₩22,091 | ₩22,622 | ₩21,890 | ₩21,984 | -0.48% | 5만 |
|---|
| 2026.04.13 | ₩22,384 | ₩22,384 | ₩21,957 | ₩22,160 | -1.00% | 5.5만 |
|---|
| 2026.04.10 | ₩22,291 | ₩22,478 | ₩21,824 | ₩22,091 | -0.90% | 3.4만 |
|---|
| 2026.04.09 | ₩21,944 | ₩22,524 | ₩21,744 | ₩22,291 | +1.58% | 2.6만 |
|---|
| 2026.04.08 | ₩22,024 | ₩22,231 | ₩21,877 | ₩22,104 | +0.36% | 2.5만 |
|---|
| 2026.04.07 | ₩22,024 | ₩22,152 | ₩21,784 | ₩21,890 | -0.61% | 9.3천 |
|---|
| 2026.04.06 | ₩22,091 | ₩22,177 | ₩21,957 | ₩21,957 | -0.60% | 2.5만 |
|---|
| 2026.04.02 | ₩22,197 | ₩22,302 | ₩21,450 | ₩21,984 | -0.96% | 2.2만 |
|---|
| 2026.04.01 | ₩22,117 | ₩22,398 | ₩21,583 | ₩22,331 | +0.97% | 5.8만 |
|---|
| 2026.03.31 | ₩22,291 | ₩22,458 | ₩21,356 | ₩21,557 | -3.29% | 9.6만 |
|---|
| 2026.03.30 | ₩22,518 | ₩22,518 | ₩22,157 | ₩22,171 | -1.54% | 2.4만 |
|---|
| 2026.03.27 | ₩22,494 | ₩22,551 | ₩21,757 | ₩22,304 | -0.84% | 2.2만 |
|---|
| 2026.03.26 | ₩22,584 | ₩22,731 | ₩22,424 | ₩22,651 | +0.30% | 1.8만 |
|---|
| 2026.03.25 | ₩21,720 | ₩22,798 | ₩21,720 | ₩22,731 | +4.66% | 2.8만 |
|---|
| 2026.03.24 | ₩21,410 | ₩22,157 | ₩21,410 | ₩21,690 | +1.31% | 6.6천 |
|---|
| 2026.03.23 | ₩20,849 | ₩22,171 | ₩20,849 | ₩21,717 | +4.16% | 1.5만 |
|---|
| 2026.03.20 | ₩21,784 | ₩21,784 | ₩20,756 | ₩20,996 | -3.62% | 2만 |
|---|
| 2026.03.19 | ₩21,450 | ₩22,424 | ₩21,356 | ₩22,157 | +3.30% | 2.6만 |
|---|
| 2026.03.18 | ₩22,251 | ₩22,531 | ₩22,024 | ₩22,223 | -0.13% | 1.2만 |
|---|
| 2026.03.17 | ₩21,623 | ₩22,411 | ₩21,343 | ₩22,371 | +3.46% | 2.2만 |
|---|
| 2026.03.16 | ₩21,864 | ₩21,864 | ₩21,143 | ₩21,370 | -2.26% | 1.6만 |
|---|
| 2026.03.13 | ₩21,356 | ₩21,937 | ₩20,689 | ₩20,796 | -2.63% | 5만 |
|---|
| 2026.03.12 | ₩22,216 | ₩22,216 | ₩21,116 | ₩21,116 | -4.95% | 1.9만 |
|---|
| 2026.03.11 | ₩21,837 | ₩22,024 | ₩21,690 | ₩21,757 | -0.37% | 2만 |
|---|
| 2026.03.10 | ₩21,690 | ₩22,464 | ₩21,690 | ₩22,264 | +2.65% | 2.6만 |
|---|
| 2026.03.09 | ₩21,583 | ₩22,091 | ₩21,236 | ₩21,744 | +0.74% | 3.3만 |
|---|
| 2026.03.06 | ₩21,690 | ₩22,224 | ₩21,557 | ₩21,744 | +0.25% | 23.8만 |
|---|
| 2026.03.05 | ₩21,290 | ₩21,824 | ₩21,290 | ₩21,810 | +2.45% | 3.2만 |
|---|
| 2026.03.04 | ₩21,090 | ₩21,677 | ₩21,090 | ₩21,290 | +0.95% | 3.4만 |
|---|
| 2026.03.03 | ₩21,063 | ₩21,326 | ₩20,742 | ₩20,876 | -0.89% | 1.2만 |
|---|
| 2026.03.02 | ₩20,903 | ₩21,543 | ₩20,889 | ₩21,356 | +2.17% | 1.7만 |
|---|
| 2026.02.27 | ₩22,024 | ₩22,024 | ₩20,596 | ₩20,823 | -5.45% | 17.7만 |
|---|
| 2026.02.26 | ₩22,271 | ₩22,411 | ₩22,171 | ₩22,211 | -0.27% | 9.8천 |
|---|
| 2026.02.25 | ₩22,207 | ₩22,424 | ₩22,151 | ₩22,264 | +0.26% | 1.4만 |
|---|
| 2026.02.24 | ₩21,997 | ₩22,651 | ₩21,650 | ₩22,424 | +1.94% | 4.7만 |
|---|
| 2026.02.23 | ₩21,850 | ₩22,035 | ₩21,370 | ₩21,370 | -2.20% | 1.5만 |
|---|
| 2026.02.20 | ₩21,437 | ₩21,957 | ₩21,437 | ₩21,797 | +1.68% | 2.2만 |
|---|
| 2026.02.19 | ₩21,984 | ₩21,984 | ₩21,623 | ₩21,677 | -1.40% | 5.2천 |
|---|
| 2026.02.18 | ₩21,356 | ₩22,064 | ₩21,356 | ₩21,957 | +2.81% | 1.7만 |
|---|
| 2026.02.17 | ₩21,437 | ₩21,477 | ₩20,956 | ₩21,356 | -0.37% | 1.7만 |
|---|
| 2026.02.13 | ₩21,156 | ₩21,490 | ₩20,983 | ₩21,397 | +1.14% | 1.5만 |
|---|
| 2026.02.12 | ₩21,410 | ₩21,410 | ₩20,823 | ₩20,983 | -2.00% | 2.3만 |
|---|
| 2026.02.11 | ₩21,343 | ₩21,663 | ₩21,025 | ₩21,356 | +0.06% | 2만 |
|---|
| 2026.02.10 | ₩21,330 | ₩21,490 | ₩21,090 | ₩21,116 | -1.00% | 2만 |
|---|
| 2026.02.09 | ₩21,009 | ₩21,356 | ₩20,783 | ₩21,330 | +1.52% | 1.9만 |
|---|
| 2026.02.06 | ₩21,290 | ₩21,503 | ₩20,849 | ₩20,849 | -2.07% | 4.5만 |
|---|
| 2026.02.05 | ₩21,757 | ₩21,757 | ₩21,090 | ₩21,156 | -2.76% | 2.9만 |
|---|
| 2026.02.04 | ₩21,784 | ₩22,144 | ₩21,223 | ₩21,677 | -0.49% | 3.2만 |
|---|
| 2026.02.03 | ₩21,477 | ₩22,144 | ₩21,356 | ₩22,051 | +2.67% | 4.9만 |
|---|
| 2026.02.02 | ₩21,103 | ₩21,490 | ₩21,063 | ₩21,276 | +0.82% | 5.7만 |
|---|
| 2026.01.30 | ₩21,023 | ₩21,290 | ₩20,729 | ₩20,823 | -0.95% | 4.9만 |
|---|
| 2026.01.29 | ₩21,356 | ₩21,690 | ₩20,502 | ₩20,769 | -2.75% | 6.9만 |
|---|
| 2026.01.28 | ₩21,100 | ₩21,156 | ₩20,889 | ₩21,023 | -0.37% | 4.1만 |
|---|
| 2026.01.27 | ₩20,956 | ₩21,356 | ₩20,716 | ₩20,956 | 0.00% | 5.1만 |
|---|
| 2026.01.26 | ₩21,236 | ₩21,757 | ₩20,689 | ₩20,956 | -1.32% | 4.7만 |
|---|
| 2026.01.23 | ₩20,956 | ₩21,490 | ₩20,956 | ₩21,490 | +2.55% | 7.7만 |
|---|
| 2026.01.22 | ₩21,490 | ₩21,623 | ₩21,276 | ₩21,330 | -0.75% | 4.4만 |
|---|
| 2026.01.21 | ₩21,290 | ₩21,445 | ₩21,130 | ₩21,303 | +0.06% | 5.9만 |
|---|
| 2026.01.20 | ₩21,236 | ₩22,157 | ₩21,116 | ₩21,196 | -0.19% | 5.2만 |
|---|
| 2026.01.16 | ₩22,691 | ₩22,691 | ₩21,463 | ₩21,757 | -4.12% | 12.9만 |
|---|
| 2026.01.15 | ₩22,344 | ₩23,746 | ₩21,824 | ₩21,997 | -1.55% | 32.5만 |
|---|
| 2026.01.14 | ₩19,848 | ₩20,128 | ₩19,741 | ₩20,128 | +1.41% | 2.8만 |
|---|
| 2026.01.13 | ₩20,672 | ₩20,672 | ₩19,701 | ₩20,128 | -2.63% | 5.4만 |
|---|
| 2026.01.12 | ₩19,615 | ₩20,582 | ₩19,488 | ₩20,409 | +4.05% | 7.9만 |
|---|
| 2026.01.09 | ₩18,060 | ₩19,862 | ₩18,060 | ₩19,501 | +7.98% | 13.4만 |
|---|
| 2026.01.08 | ₩17,018 | ₩18,433 | ₩17,018 | ₩17,953 | +5.49% | 5.6만 |
|---|
| 2026.01.07 | ₩16,685 | ₩17,192 | ₩16,685 | ₩17,018 | +2.00% | 3.8만 |
|---|
| 2026.01.06 | ₩16,164 | ₩17,285 | ₩16,164 | ₩16,671 | +3.14% | 5만 |
|---|
| 2026.01.05 | ₩16,218 | ₩16,418 | ₩16,051 | ₩16,191 | -0.16% | 1.7만 |
|---|
| 2026.01.02 | ₩16,212 | ₩16,362 | ₩15,764 | ₩16,044 | -1.04% | 1.9만 |
|---|
| 2025.12.31 | ₩16,311 | ₩16,658 | ₩15,750 | ₩16,418 | +0.65% | 7.8만 |
|---|
| 2025.12.30 | ₩16,017 | ₩16,658 | ₩16,017 | ₩16,431 | +2.58% | 7.6만 |
|---|
| 2025.12.29 | ₩16,311 | ₩16,404 | ₩15,096 | ₩15,991 | -1.96% | 9.3만 |
|---|
| 2025.12.26 | ₩16,471 | ₩16,471 | ₩15,796 | ₩16,271 | -1.22% | 4.4만 |
|---|
| 2025.12.24 | ₩16,525 | ₩16,845 | ₩16,391 | ₩16,471 | -0.32% | 3.3만 |
|---|
| 2025.12.23 | ₩16,218 | ₩16,845 | ₩16,218 | ₩16,498 | +1.73% | 7.2만 |
|---|
| 2025.12.22 | ₩16,404 | ₩16,645 | ₩15,768 | ₩16,418 | +0.08% | 3.1만 |
|---|
| 2025.12.19 | ₩14,896 | ₩16,298 | ₩14,776 | ₩16,218 | +8.87% | 14.9만 |
|---|
| 2025.12.18 | ₩14,763 | ₩15,323 | ₩14,616 | ₩14,816 | +0.36% | 14.9만 |
|---|
| 2025.12.17 | ₩15,030 | ₩15,216 | ₩14,442 | ₩14,709 | -2.13% | 13.9만 |
|---|
| 2025.12.16 | ₩13,842 | ₩15,817 | ₩13,695 | ₩14,896 | +7.62% | 25만 |
|---|
| 2025.12.15 | ₩12,627 | ₩12,947 | ₩12,187 | ₩12,627 | 0.00% | 4.3만 |
|---|
| 2025.12.12 | ₩12,934 | ₩13,018 | ₩12,487 | ₩12,747 | -1.44% | 3.2만 |
|---|
| 2025.12.11 | ₩13,065 | ₩13,065 | ₩12,280 | ₩12,707 | -2.74% | 8.6만 |
|---|
| 2025.12.10 | ₩12,734 | ₩13,014 | ₩12,360 | ₩12,547 | -1.47% | 3.3만 |
|---|
| 2025.12.09 | ₩12,961 | ₩13,681 | ₩12,881 | ₩12,881 | -0.62% | 4.1만 |
|---|
| 2025.12.08 | ₩12,907 | ₩13,294 | ₩12,680 | ₩13,241 | +2.59% | 1.5만 |
|---|
| 2025.12.05 | ₩12,253 | ₩13,268 | ₩12,013 | ₩12,974 | +5.88% | 4.4만 |
|---|
| 2025.12.04 | ₩13,254 | ₩13,254 | ₩11,773 | ₩12,480 | -5.84% | 6.1만 |
|---|
| 2025.12.03 | ₩12,747 | ₩12,814 | ₩12,347 | ₩12,747 | 0.00% | 1.6만 |
|---|
| 2025.12.02 | ₩12,827 | ₩13,001 | ₩12,307 | ₩12,760 | -0.52% | 2.6만 |
|---|
| 2025.12.01 | ₩13,334 | ₩13,334 | ₩12,934 | ₩12,939 | -2.96% | 1.4만 |
|---|
| 2025.11.28 | ₩12,894 | ₩13,334 | ₩12,894 | ₩13,321 | +3.31% | 3.5천 |
|---|
| 2025.11.26 | ₩12,801 | ₩13,294 | ₩12,747 | ₩12,894 | +0.73% | 2만 |
|---|
| 2025.11.25 | ₩12,000 | ₩12,654 | ₩12,000 | ₩12,507 | +4.23% | 3.4만 |
|---|
| 2025.11.24 | ₩13,348 | ₩13,348 | ₩11,546 | ₩12,000 | -10.10% | 9.6만 |
|---|
| 2025.11.21 | ₩12,600 | ₩12,867 | ₩12,280 | ₩12,867 | +2.12% | 1.3만 |
|---|
| 2025.11.20 | ₩13,094 | ₩13,161 | ₩12,547 | ₩12,707 | -2.96% | 3.2만 |
|---|
| 2025.11.19 | ₩13,350 | ₩13,681 | ₩12,841 | ₩12,974 | -2.82% | 5.8만 |
|---|
| 2025.11.18 | ₩13,201 | ₩13,628 | ₩13,201 | ₩13,457 | +1.94% | 1.2만 |
|---|
| 2025.11.17 | ₩13,561 | ₩13,681 | ₩12,947 | ₩13,348 | -1.57% | 2.4만 |
|---|
| 2025.11.14 | ₩13,615 | ₩14,055 | ₩13,535 | ₩13,735 | +0.88% | 1.7만 |
|---|
| 2025.11.13 | ₩14,015 | ₩14,522 | ₩13,415 | ₩13,815 | -1.43% | 15.7만 |
|---|
| 2025.11.12 | ₩14,242 | ₩14,616 | ₩13,842 | ₩14,055 | -1.31% | 3.6만 |
|---|
| 2025.11.11 | ₩13,815 | ₩14,255 | ₩13,628 | ₩14,162 | +2.51% | 2.9만 |
|---|
| 2025.11.10 | ₩13,815 | ₩13,935 | ₩13,374 | ₩13,508 | -2.22% | 4.2만 |
|---|
| 2025.11.07 | ₩13,615 | ₩13,882 | ₩13,572 | ₩13,601 | -0.10% | 1.5만 |
|---|
| 2025.11.06 | ₩13,361 | ₩13,802 | ₩13,201 | ₩13,521 | +1.20% | 1.8만 |
|---|
| 2025.11.05 | ₩13,037 | ₩13,588 | ₩12,947 | ₩13,561 | +4.02% | 1.7만 |
|---|
| 2025.11.04 | ₩13,067 | ₩13,321 | ₩12,373 | ₩12,841 | -1.74% | 2.2만 |
|---|
| 2025.11.03 | ₩13,684 | ₩13,796 | ₩13,094 | ₩13,214 | -3.43% | 2.6만 |
|---|
| 2025.10.31 | ₩14,856 | ₩14,856 | ₩13,548 | ₩13,655 | -8.09% | 8.7만 |
|---|
| 2025.10.30 | ₩13,708 | ₩14,149 | ₩13,615 | ₩14,135 | +3.12% | 2.1만 |
|---|
| 2025.10.29 | ₩13,762 | ₩14,015 | ₩13,548 | ₩13,895 | +0.97% | 1.6만 |
|---|
| 2025.10.28 | ₩14,203 | ₩14,289 | ₩13,762 | ₩13,915 | -2.03% | 1.4만 |
|---|
| 2025.10.27 | ₩14,602 | ₩14,656 | ₩14,015 | ₩14,122 | -3.29% | 1.2만 |
|---|
| 2025.10.24 | ₩13,788 | ₩14,149 | ₩13,775 | ₩14,149 | +2.61% | 1.3만 |
|---|
| 2025.10.23 | ₩14,055 | ₩14,149 | ₩13,548 | ₩13,735 | -2.28% | 1.4만 |
|---|
| 2025.10.22 | ₩14,322 | ₩14,482 | ₩13,495 | ₩13,834 | -3.41% | 3.7만 |
|---|
| 2025.10.21 | ₩15,056 | ₩15,083 | ₩14,536 | ₩14,536 | -3.46% | 1.5만 |
|---|
| 2025.10.20 | ₩15,043 | ₩15,270 | ₩14,749 | ₩15,083 | +0.27% | 9.2천 |
|---|
| 2025.10.17 | ₩14,869 | ₩15,350 | ₩14,749 | ₩15,123 | +1.71% | 1.6만 |
|---|
| 2025.10.16 | ₩15,190 | ₩15,437 | ₩14,683 | ₩14,843 | -2.28% | 1.7만 |
|---|
| 2025.10.15 | ₩15,644 | ₩15,644 | ₩14,772 | ₩15,617 | -0.17% | 1.1만 |
|---|
| 2025.10.14 | ₩15,908 | ₩16,111 | ₩15,216 | ₩16,111 | +1.28% | 3.6만 |
|---|
| 2025.10.13 | ₩15,363 | ₩15,897 | ₩15,230 | ₩15,630 | +1.74% | 4.3만 |
|---|
| 2025.10.10 | ₩15,590 | ₩15,776 | ₩15,031 | ₩15,283 | -1.97% | 3.6만 |
|---|