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 | ₩25,370 | ₩25,611 | ₩24,354 | ₩25,210 | -0.63% | 3.5만 |
| 2026.10.08 | ₩25,540 | ₩25,540 | ₩25,183 | ₩25,317 | -0.87% | 1.2만 |
| 2026.10.07 | ₩25,878 | ₩25,878 | ₩25,183 | ₩25,350 | -2.04% | 2만 |
| 2026.10.06 | ₩25,865 | ₩26,128 | ₩25,811 | ₩25,852 | -0.05% | 1.3만 |
| 2026.10.05 | ₩26,520 | ₩26,520 | ₩26,019 | ₩26,213 | -1.16% | 9.1천 |
| 2026.10.02 | ₩26,507 | ₩26,614 | ₩26,092 | ₩26,132 | -1.41% | 1.7만 |
| 2026.10.01 | ₩26,346 | ₩26,480 | ₩26,036 | ₩26,413 | +0.25% | 3.9만 |
| 2026.09.30 | ₩26,306 | ₩27,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,306 |
| 0.00% |
| 5만 |
| 2026.09.29 | ₩26,173 | ₩26,881 | ₩25,557 | ₩26,534 | +1.38% | 7.6만 |
|---|
| 2026.09.28 | ₩25,557 | ₩26,504 | ₩25,437 | ₩25,825 | +1.05% | 3.2만 |
|---|
| 2026.09.25 | ₩26,186 | ₩26,213 | ₩25,571 | ₩26,132 | -0.20% | 1만 |
|---|
| 2026.09.24 | ₩26,306 | ₩26,413 | ₩26,159 | ₩26,280 | -0.10% | 5.3천 |
|---|
| 2026.09.23 | ₩26,360 | ₩26,587 | ₩25,912 | ₩26,306 | -0.20% | 2.5만 |
|---|
| 2026.09.22 | ₩26,353 | ₩27,028 | ₩26,346 | ₩26,360 | +0.03% | 23.7만 |
|---|
| 2026.09.21 | ₩26,239 | ₩26,613 | ₩25,811 | ₩26,440 | +0.76% | 9.9천 |
|---|
| 2026.09.18 | ₩27,083 | ₩27,083 | ₩26,132 | ₩26,239 | -3.12% | 38.2만 |
|---|
| 2026.09.17 | ₩26,908 | ₩27,189 | ₩26,908 | ₩27,149 | +0.89% | 3.3만 |
|---|
| 2026.09.16 | ₩26,801 | ₩27,558 | ₩26,801 | ₩27,082 | +1.05% | 10.5만 |
|---|
| 2026.09.15 | ₩26,667 | ₩27,149 | ₩26,667 | ₩27,095 | +1.60% | 13.9만 |
|---|
| 2026.09.14 | ₩27,416 | ₩27,416 | ₩26,547 | ₩26,921 | -1.80% | 2만 |
|---|
| 2026.09.11 | ₩26,774 | ₩27,476 | ₩26,774 | ₩27,416 | +2.40% | 15.6만 |
|---|
| 2026.09.10 | ₩27,550 | ₩27,590 | ₩27,015 | ₩27,015 | -1.94% | 3.8만 |
|---|
| 2026.09.09 | ₩28,018 | ₩28,085 | ₩27,637 | ₩27,644 | -1.34% | 1.6만 |
|---|
| 2026.09.08 | ₩27,737 | ₩28,052 | ₩27,737 | ₩28,045 | +1.11% | 2.4만 |
|---|
| 2026.09.04 | ₩27,777 | ₩27,791 | ₩27,702 | ₩27,791 | +0.05% | 3.3천 |
|---|
| 2026.09.03 | ₩27,904 | ₩27,951 | ₩27,665 | ₩27,804 | -0.36% | 5.8천 |
|---|
| 2026.09.02 | ₩27,644 | ₩28,219 | ₩27,644 | ₩28,118 | +1.72% | 4.5만 |
|---|
| 2026.09.01 | ₩27,550 | ₩27,824 | ₩27,416 | ₩27,824 | +1.00% | 40.3만 |
|---|
| 2026.08.31 | ₩27,349 | ₩27,630 | ₩27,082 | ₩27,630 | +1.03% | 2.1만 |
|---|
| 2026.08.28 | ₩27,055 | ₩27,553 | ₩27,055 | ₩27,550 | +1.83% | 2.8만 |
|---|
| 2026.08.27 | ₩26,293 | ₩27,095 | ₩26,293 | ₩26,948 | +2.49% | 3만 |
|---|
| 2026.08.26 | ₩26,413 | ₩26,859 | ₩26,413 | ₩26,809 | +1.50% | 2.9만 |
|---|
| 2026.08.25 | ₩26,266 | ₩26,493 | ₩26,173 | ₩26,346 | +0.31% | 6.8천 |
|---|
| 2026.08.24 | ₩26,280 | ₩26,346 | ₩26,146 | ₩26,266 | -0.05% | 4.1천 |
|---|
| 2026.08.21 | ₩26,627 | ₩26,627 | ₩26,106 | ₩26,400 | -0.85% | 1.1만 |
|---|
| 2026.08.20 | ₩26,587 | ₩26,587 | ₩26,480 | ₩26,480 | -0.40% | 2천 |
|---|
| 2026.08.19 | ₩26,734 | ₩26,813 | ₩26,523 | ₩26,667 | -0.25% | 1.3만 |
|---|
| 2026.08.18 | ₩26,748 | ₩26,748 | ₩26,467 | ₩26,667 | -0.30% | 1.6만 |
|---|
| 2026.08.17 | ₩26,908 | ₩26,908 | ₩26,667 | ₩26,748 | -0.60% | 1.2만 |
|---|
| 2026.08.14 | ₩26,681 | ₩26,774 | ₩26,614 | ₩26,774 | +0.35% | 5.2만 |
|---|
| 2026.08.13 | ₩26,534 | ₩26,748 | ₩26,534 | ₩26,748 | +0.81% | 1.7만 |
|---|
| 2026.08.12 | ₩26,614 | ₩26,732 | ₩26,413 | ₩26,654 | +0.15% | 6.2만 |
|---|
| 2026.08.11 | ₩26,480 | ₩26,480 | ₩26,346 | ₩26,413 | -0.25% | 1.7만 |
|---|
| 2026.08.10 | ₩26,066 | ₩26,395 | ₩26,012 | ₩26,079 | +0.05% | 6.1만 |
|---|
| 2026.08.07 | ₩25,932 | ₩26,186 | ₩25,718 | ₩25,878 | -0.21% | 3.3만 |
|---|
| 2026.08.06 | ₩25,584 | ₩25,725 | ₩25,517 | ₩25,725 | +0.55% | 1.7만 |
|---|
| 2026.08.05 | ₩25,718 | ₩25,718 | ₩25,410 | ₩25,544 | -0.68% | 1.5만 |
|---|
| 2026.08.04 | ₩25,779 | ₩26,052 | ₩25,464 | ₩25,464 | -1.22% | 2.3만 |
|---|
| 2026.08.03 | ₩25,464 | ₩26,012 | ₩25,464 | ₩25,952 | +1.92% | 9천 |
|---|
| 2026.07.31 | ₩25,397 | ₩25,825 | ₩25,256 | ₩25,825 | +1.69% | 5.6만 |
|---|
| 2026.07.30 | ₩24,862 | ₩25,477 | ₩24,474 | ₩25,317 | +1.83% | 1.8만 |
|---|
| 2026.07.29 | ₩24,981 | ₩25,036 | ₩24,407 | ₩24,434 | -2.19% | 13.1만 |
|---|
| 2026.07.28 | ₩25,056 | ₩25,076 | ₩24,233 | ₩24,715 | -1.36% | 3.7만 |
|---|
| 2026.07.27 | ₩25,343 | ₩25,397 | ₩24,421 | ₩24,782 | -2.22% | 2.5만 |
|---|
| 2026.07.24 | ₩25,370 | ₩25,457 | ₩25,343 | ₩25,410 | +0.16% | 2.8만 |
|---|
| 2026.07.23 | ₩25,410 | ₩25,611 | ₩25,410 | ₩25,477 | +0.26% | 2.1만 |
|---|
| 2026.07.22 | ₩25,236 | ₩25,624 | ₩25,076 | ₩25,477 | +0.95% | 1.7만 |
|---|
| 2026.07.21 | ₩25,490 | ₩25,638 | ₩25,410 | ₩25,410 | -0.31% | 1.8만 |
|---|
| 2026.07.20 | ₩25,424 | ₩25,678 | ₩25,377 | ₩25,410 | -0.05% | 4.7만 |
|---|
| 2026.07.17 | ₩25,044 | ₩25,498 | ₩25,044 | ₩25,410 | +1.46% | 7.6만 |
|---|
| 2026.07.16 | ₩25,424 | ₩25,577 | ₩25,410 | ₩25,410 | -0.05% | 6.2만 |
|---|
| 2026.07.15 | ₩25,410 | ₩25,678 | ₩24,909 | ₩25,410 | 0.00% | 2만 |
|---|
| 2026.07.14 | ₩25,089 | ₩25,664 | ₩24,934 | ₩25,664 | +2.29% | 1.7만 |
|---|
| 2026.07.13 | ₩25,143 | ₩25,236 | ₩24,902 | ₩25,236 | +0.37% | 1.9만 |
|---|
| 2026.07.10 | ₩24,956 | ₩25,276 | ₩24,956 | ₩25,156 | +0.80% | 9.2천 |
|---|
| 2026.07.09 | ₩24,648 | ₩25,156 | ₩24,648 | ₩24,962 | +1.28% | 1.5만 |
|---|
| 2026.07.08 | ₩24,715 | ₩24,715 | ₩24,394 | ₩24,648 | -0.27% | 1.6만 |
|---|
| 2026.07.07 | ₩24,782 | ₩24,812 | ₩24,608 | ₩24,688 | -0.38% | 1.5만 |
|---|
| 2026.07.06 | ₩24,474 | ₩24,755 | ₩24,447 | ₩24,728 | +1.04% | 1만 |
|---|
| 2026.07.02 | ₩25,116 | ₩25,116 | ₩24,354 | ₩24,427 | -2.74% | 1.8만 |
|---|
| 2026.07.01 | ₩24,594 | ₩25,103 | ₩24,594 | ₩24,942 | +1.41% | 8.3천 |
|---|
| 2026.06.30 | ₩24,849 | ₩25,103 | ₩24,126 | ₩24,501 | -1.40% | 12.3만 |
|---|
| 2026.06.29 | ₩25,009 | ₩25,343 | ₩24,768 | ₩24,782 | -0.91% | 3.6만 |
|---|
| 2026.06.26 | ₩24,878 | ₩25,089 | ₩24,701 | ₩24,742 | -0.55% | 1.9만 |
|---|
| 2026.06.25 | ₩25,477 | ₩25,477 | ₩24,621 | ₩24,742 | -2.89% | 4.5만 |
|---|
| 2026.06.24 | ₩26,280 | ₩26,280 | ₩25,290 | ₩25,343 | -3.56% | 5.8만 |
|---|
| 2026.06.23 | ₩26,320 | ₩26,584 | ₩25,979 | ₩26,146 | -0.66% | 2만 |
|---|
| 2026.06.22 | ₩26,387 | ₩26,681 | ₩26,346 | ₩26,346 | -0.15% | 2.8만 |
|---|
| 2026.06.18 | ₩26,547 | ₩26,627 | ₩26,467 | ₩26,493 | -0.20% | 4.9만 |
|---|
| 2026.06.17 | ₩26,413 | ₩26,681 | ₩26,395 | ₩26,407 | -0.03% | 1.1만 |
|---|
| 2026.06.16 | ₩26,527 | ₩26,734 | ₩26,320 | ₩26,647 | +0.45% | 1.8만 |
|---|
| 2026.06.15 | ₩26,734 | ₩26,748 | ₩26,413 | ₩26,748 | +0.05% | 2.6만 |
|---|
| 2026.06.12 | ₩26,320 | ₩26,661 | ₩26,186 | ₩26,480 | +0.61% | 1.8만 |
|---|
| 2026.06.11 | ₩26,320 | ₩26,527 | ₩26,186 | ₩26,320 | 0.00% | 2.1만 |
|---|
| 2026.06.10 | ₩26,413 | ₩26,614 | ₩26,132 | ₩26,320 | -0.35% | 4.2만 |
|---|
| 2026.06.09 | ₩26,641 | ₩26,855 | ₩25,811 | ₩26,387 | -0.95% | 5.2만 |
|---|
| 2026.06.08 | ₩26,520 | ₩26,814 | ₩26,480 | ₩26,480 | -0.15% | 3만 |
|---|
| 2026.06.05 | ₩26,748 | ₩26,868 | ₩26,534 | ₩26,627 | -0.45% | 3.9만 |
|---|
| 2026.06.04 | ₩26,761 | ₩26,881 | ₩26,387 | ₩26,734 | -0.10% | 5.8만 |
|---|
| 2026.06.03 | ₩26,741 | ₩26,948 | ₩26,681 | ₩26,774 | +0.13% | 4.2만 |
|---|
| 2026.06.02 | ₩27,497 | ₩27,497 | ₩26,567 | ₩26,975 | -1.90% | 5.6만 |
|---|
| 2026.06.01 | ₩26,574 | ₩27,550 | ₩26,574 | ₩26,748 | +0.65% | 6.9만 |
|---|
| 2026.05.29 | ₩26,574 | ₩26,881 | ₩26,574 | ₩26,641 | +0.25% | 6.7만 |
|---|
| 2026.05.28 | ₩26,280 | ₩26,848 | ₩26,146 | ₩26,654 | +1.42% | 6.7만 |
|---|
| 2026.05.27 | ₩26,159 | ₩26,614 | ₩26,159 | ₩26,360 | +0.77% | 3만 |
|---|
| 2026.05.26 | ₩26,721 | ₩26,748 | ₩25,865 | ₩26,333 | -1.45% | 5.3만 |
|---|
| 2026.05.22 | ₩26,614 | ₩26,681 | ₩26,159 | ₩26,226 | -1.46% | 2.5만 |
|---|
| 2026.05.21 | ₩26,614 | ₩26,814 | ₩26,373 | ₩26,540 | -0.28% | 2만 |
|---|
| 2026.05.20 | ₩27,042 | ₩27,349 | ₩26,493 | ₩26,641 | -1.48% | 6.2만 |
|---|
| 2026.05.19 | ₩26,427 | ₩27,403 | ₩26,427 | ₩27,002 | +2.18% | 6.1만 |
|---|
| 2026.05.18 | ₩26,333 | ₩26,654 | ₩25,892 | ₩26,547 | +0.81% | 5.9만 |
|---|
| 2026.05.15 | ₩25,905 | ₩26,560 | ₩25,905 | ₩26,333 | +1.65% | 5.8만 |
|---|
| 2026.05.14 | ₩25,544 | ₩26,427 | ₩25,516 | ₩26,333 | +3.09% | 10.3만 |
|---|
| 2026.05.13 | ₩25,276 | ₩25,678 | ₩25,256 | ₩25,544 | +1.06% | 11.3만 |
|---|
| 2026.05.12 | ₩25,223 | ₩25,383 | ₩25,076 | ₩25,236 | +0.05% | 9.5만 |
|---|
| 2026.05.11 | ₩25,196 | ₩25,678 | ₩25,002 | ₩25,116 | -0.32% | 9.1만 |
|---|
| 2026.05.08 | ₩25,584 | ₩25,611 | ₩25,223 | ₩25,330 | -0.99% | 9.1만 |
|---|
| 2026.05.07 | ₩25,410 | ₩25,410 | ₩24,875 | ₩25,303 | -0.42% | 2.1만 |
|---|
| 2026.05.06 | ₩25,103 | ₩25,317 | ₩24,742 | ₩25,317 | +0.85% | 3.6만 |
|---|
| 2026.05.05 | ₩24,675 | ₩25,410 | ₩24,635 | ₩25,140 | +1.89% | 5.9만 |
|---|
| 2026.05.04 | ₩24,755 | ₩24,862 | ₩24,447 | ₩24,715 | -0.16% | 2.7만 |
|---|
| 2026.05.01 | ₩24,742 | ₩25,410 | ₩24,608 | ₩24,915 | +0.70% | 9만 |
|---|
| 2026.04.30 | ₩23,872 | ₩24,942 | ₩23,809 | ₩24,862 | +4.15% | 10.8만 |
|---|
| 2026.04.29 | ₩23,685 | ₩23,979 | ₩23,611 | ₩23,712 | +0.11% | 4.7만 |
|---|
| 2026.04.28 | ₩23,738 | ₩23,886 | ₩23,391 | ₩23,458 | -1.18% | 5.9만 |
|---|
| 2026.04.27 | ₩23,097 | ₩23,872 | ₩23,097 | ₩23,672 | +2.49% | 4만 |
|---|
| 2026.04.24 | ₩22,374 | ₩23,377 | ₩22,334 | ₩23,270 | +4.00% | 4.3만 |
|---|
| 2026.04.23 | ₩21,532 | ₩22,254 | ₩21,331 | ₩22,201 | +3.11% | 2.6만 |
|---|
| 2026.04.22 | ₩21,398 | ₩21,866 | ₩21,278 | ₩21,398 | 0.00% | 5.9만 |
|---|
| 2026.04.21 | ₩21,398 | ₩21,599 | ₩21,318 | ₩21,371 | -0.13% | 6.2만 |
|---|
| 2026.04.20 | ₩21,773 | ₩21,933 | ₩21,131 | ₩21,345 | -1.97% | 3만 |
|---|
| 2026.04.17 | ₩21,893 | ₩22,000 | ₩21,398 | ₩21,559 | -1.53% | 4만 |
|---|
| 2026.04.16 | ₩21,946 | ₩22,067 | ₩21,625 | ₩21,732 | -0.98% | 3.4만 |
|---|
| 2026.04.15 | ₩21,866 | ₩22,441 | ₩21,719 | ₩22,040 | +0.80% | 4만 |
|---|
| 2026.04.14 | ₩22,134 | ₩22,666 | ₩21,933 | ₩22,027 | -0.48% | 5만 |
|---|
| 2026.04.13 | ₩22,428 | ₩22,428 | ₩22,000 | ₩22,203 | -1.00% | 5.5만 |
|---|
| 2026.04.10 | ₩22,334 | ₩22,521 | ₩21,866 | ₩22,134 | -0.90% | 3.4만 |
|---|
| 2026.04.09 | ₩21,987 | ₩22,568 | ₩21,786 | ₩22,334 | +1.58% | 2.6만 |
|---|
| 2026.04.08 | ₩22,067 | ₩22,274 | ₩21,920 | ₩22,147 | +0.36% | 2.5만 |
|---|
| 2026.04.07 | ₩22,067 | ₩22,195 | ₩21,826 | ₩21,933 | -0.61% | 9.3천 |
|---|
| 2026.04.06 | ₩22,134 | ₩22,221 | ₩22,000 | ₩22,000 | -0.60% | 2.5만 |
|---|
| 2026.04.02 | ₩22,241 | ₩22,345 | ₩21,492 | ₩22,027 | -0.96% | 2.2만 |
|---|
| 2026.04.01 | ₩22,160 | ₩22,441 | ₩21,625 | ₩22,374 | +0.97% | 5.8만 |
|---|
| 2026.03.31 | ₩22,334 | ₩22,501 | ₩21,398 | ₩21,599 | -3.29% | 9.6만 |
|---|
| 2026.03.30 | ₩22,562 | ₩22,562 | ₩22,201 | ₩22,214 | -1.54% | 2.4만 |
|---|
| 2026.03.27 | ₩22,538 | ₩22,595 | ₩21,799 | ₩22,348 | -0.84% | 2.2만 |
|---|
| 2026.03.26 | ₩22,628 | ₩22,776 | ₩22,468 | ₩22,695 | +0.30% | 1.8만 |
|---|
| 2026.03.25 | ₩21,762 | ₩22,842 | ₩21,762 | ₩22,776 | +4.66% | 2.8만 |
|---|
| 2026.03.24 | ₩21,452 | ₩22,201 | ₩21,452 | ₩21,732 | +1.31% | 6.6천 |
|---|
| 2026.03.23 | ₩20,890 | ₩22,214 | ₩20,890 | ₩21,759 | +4.16% | 1.5만 |
|---|
| 2026.03.20 | ₩21,826 | ₩21,826 | ₩20,796 | ₩21,037 | -3.62% | 2만 |
|---|
| 2026.03.19 | ₩21,492 | ₩22,468 | ₩21,398 | ₩22,201 | +3.30% | 2.6만 |
|---|
| 2026.03.18 | ₩22,294 | ₩22,575 | ₩22,067 | ₩22,266 | -0.13% | 1.2만 |
|---|
| 2026.03.17 | ₩21,666 | ₩22,455 | ₩21,385 | ₩22,414 | +3.46% | 2.2만 |
|---|
| 2026.03.16 | ₩21,906 | ₩21,906 | ₩21,184 | ₩21,411 | -2.26% | 1.6만 |
|---|
| 2026.03.13 | ₩21,398 | ₩21,980 | ₩20,729 | ₩20,836 | -2.63% | 5만 |
|---|
| 2026.03.12 | ₩22,259 | ₩22,259 | ₩21,157 | ₩21,157 | -4.95% | 1.9만 |
|---|
| 2026.03.11 | ₩21,880 | ₩22,067 | ₩21,732 | ₩21,799 | -0.37% | 2만 |
|---|
| 2026.03.10 | ₩21,732 | ₩22,508 | ₩21,732 | ₩22,307 | +2.65% | 2.6만 |
|---|
| 2026.03.09 | ₩21,625 | ₩22,134 | ₩21,278 | ₩21,786 | +0.74% | 3.3만 |
|---|
| 2026.03.06 | ₩21,732 | ₩22,267 | ₩21,599 | ₩21,786 | +0.25% | 23.8만 |
|---|
| 2026.03.05 | ₩21,331 | ₩21,866 | ₩21,331 | ₩21,853 | +2.45% | 3.2만 |
|---|
| 2026.03.04 | ₩21,131 | ₩21,719 | ₩21,131 | ₩21,331 | +0.95% | 3.4만 |
|---|
| 2026.03.03 | ₩21,104 | ₩21,367 | ₩20,783 | ₩20,917 | -0.89% | 1.2만 |
|---|
| 2026.03.02 | ₩20,943 | ₩21,585 | ₩20,930 | ₩21,398 | +2.17% | 1.7만 |
|---|
| 2026.02.27 | ₩22,067 | ₩22,067 | ₩20,636 | ₩20,863 | -5.45% | 17.7만 |
|---|
| 2026.02.26 | ₩22,314 | ₩22,455 | ₩22,214 | ₩22,254 | -0.27% | 9.8천 |
|---|
| 2026.02.25 | ₩22,250 | ₩22,468 | ₩22,194 | ₩22,307 | +0.26% | 1.4만 |
|---|
| 2026.02.24 | ₩22,040 | ₩22,695 | ₩21,692 | ₩22,468 | +1.94% | 4.7만 |
|---|
| 2026.02.23 | ₩21,893 | ₩22,077 | ₩21,411 | ₩21,411 | -2.20% | 1.5만 |
|---|
| 2026.02.20 | ₩21,478 | ₩22,000 | ₩21,478 | ₩21,839 | +1.68% | 2.2만 |
|---|
| 2026.02.19 | ₩22,027 | ₩22,027 | ₩21,666 | ₩21,719 | -1.40% | 5.2천 |
|---|
| 2026.02.18 | ₩21,398 | ₩22,107 | ₩21,398 | ₩22,000 | +2.81% | 1.7만 |
|---|
| 2026.02.17 | ₩21,478 | ₩21,518 | ₩20,997 | ₩21,398 | -0.37% | 1.7만 |
|---|
| 2026.02.13 | ₩21,197 | ₩21,532 | ₩21,024 | ₩21,438 | +1.14% | 1.5만 |
|---|
| 2026.02.12 | ₩21,452 | ₩21,452 | ₩20,863 | ₩21,024 | -2.00% | 2.3만 |
|---|
| 2026.02.11 | ₩21,385 | ₩21,706 | ₩21,066 | ₩21,398 | +0.06% | 2만 |
|---|
| 2026.02.10 | ₩21,371 | ₩21,532 | ₩21,131 | ₩21,157 | -1.00% | 2만 |
|---|
| 2026.02.09 | ₩21,050 | ₩21,398 | ₩20,823 | ₩21,371 | +1.52% | 1.9만 |
|---|
| 2026.02.06 | ₩21,331 | ₩21,545 | ₩20,890 | ₩20,890 | -2.07% | 4.5만 |
|---|
| 2026.02.05 | ₩21,799 | ₩21,799 | ₩21,131 | ₩21,197 | -2.76% | 2.9만 |
|---|
| 2026.02.04 | ₩21,826 | ₩22,187 | ₩21,264 | ₩21,719 | -0.49% | 3.2만 |
|---|
| 2026.02.03 | ₩21,518 | ₩22,187 | ₩21,398 | ₩22,094 | +2.67% | 4.9만 |
|---|
| 2026.02.02 | ₩21,144 | ₩21,532 | ₩21,104 | ₩21,318 | +0.82% | 5.7만 |
|---|
| 2026.01.30 | ₩21,064 | ₩21,331 | ₩20,770 | ₩20,863 | -0.95% | 4.9만 |
|---|
| 2026.01.29 | ₩21,398 | ₩21,732 | ₩20,542 | ₩20,810 | -2.75% | 6.9만 |
|---|
| 2026.01.28 | ₩21,141 | ₩21,197 | ₩20,930 | ₩21,064 | -0.37% | 4.1만 |
|---|
| 2026.01.27 | ₩20,997 | ₩21,398 | ₩20,756 | ₩20,997 | 0.00% | 5.1만 |
|---|
| 2026.01.26 | ₩21,278 | ₩21,799 | ₩20,729 | ₩20,997 | -1.32% | 4.7만 |
|---|
| 2026.01.23 | ₩20,997 | ₩21,532 | ₩20,997 | ₩21,532 | +2.55% | 7.7만 |
|---|
| 2026.01.22 | ₩21,532 | ₩21,666 | ₩21,318 | ₩21,371 | -0.75% | 4.4만 |
|---|
| 2026.01.21 | ₩21,331 | ₩21,486 | ₩21,171 | ₩21,345 | +0.06% | 5.9만 |
|---|
| 2026.01.20 | ₩21,278 | ₩22,201 | ₩21,157 | ₩21,238 | -0.19% | 5.2만 |
|---|
| 2026.01.16 | ₩22,735 | ₩22,735 | ₩21,505 | ₩21,799 | -4.12% | 12.9만 |
|---|
| 2026.01.15 | ₩22,388 | ₩23,792 | ₩21,866 | ₩22,040 | -1.55% | 32.5만 |
|---|
| 2026.01.14 | ₩19,887 | ₩20,168 | ₩19,780 | ₩20,168 | +1.41% | 2.8만 |
|---|
| 2026.01.13 | ₩20,712 | ₩20,712 | ₩19,740 | ₩20,168 | -2.63% | 5.4만 |
|---|
| 2026.01.12 | ₩19,653 | ₩20,622 | ₩19,526 | ₩20,449 | +4.05% | 7.9만 |
|---|
| 2026.01.09 | ₩18,095 | ₩19,900 | ₩18,095 | ₩19,539 | +7.98% | 13.4만 |
|---|
| 2026.01.08 | ₩17,052 | ₩18,469 | ₩17,052 | ₩17,988 | +5.49% | 5.6만 |
|---|
| 2026.01.07 | ₩16,717 | ₩17,225 | ₩16,717 | ₩17,052 | +2.00% | 3.8만 |
|---|
| 2026.01.06 | ₩16,196 | ₩17,319 | ₩16,196 | ₩16,704 | +3.14% | 5만 |
|---|
| 2026.01.05 | ₩16,249 | ₩16,450 | ₩16,082 | ₩16,222 | -0.16% | 1.7만 |
|---|
| 2026.01.02 | ₩16,244 | ₩16,394 | ₩15,794 | ₩16,075 | -1.04% | 1.9만 |
|---|
| 2025.12.31 | ₩16,343 | ₩16,691 | ₩15,781 | ₩16,450 | +0.65% | 7.8만 |
|---|
| 2025.12.30 | ₩16,049 | ₩16,691 | ₩16,049 | ₩16,463 | +2.58% | 7.6만 |
|---|
| 2025.12.29 | ₩16,343 | ₩16,436 | ₩15,126 | ₩16,022 | -1.96% | 9.3만 |
|---|
| 2025.12.26 | ₩16,503 | ₩16,503 | ₩15,827 | ₩16,303 | -1.22% | 4.4만 |
|---|
| 2025.12.24 | ₩16,557 | ₩16,878 | ₩16,423 | ₩16,503 | -0.32% | 3.3만 |
|---|
| 2025.12.23 | ₩16,249 | ₩16,878 | ₩16,249 | ₩16,530 | +1.73% | 7.2만 |
|---|
| 2025.12.22 | ₩16,436 | ₩16,677 | ₩15,798 | ₩16,450 | +0.08% | 3.1만 |
|---|
| 2025.12.19 | ₩14,925 | ₩16,329 | ₩14,805 | ₩16,249 | +8.87% | 14.9만 |
|---|
| 2025.12.18 | ₩14,791 | ₩15,353 | ₩14,644 | ₩14,845 | +0.36% | 14.9만 |
|---|
| 2025.12.17 | ₩15,059 | ₩15,246 | ₩14,470 | ₩14,738 | -2.13% | 13.9만 |
|---|
| 2025.12.16 | ₩13,869 | ₩15,848 | ₩13,722 | ₩14,925 | +7.62% | 25만 |
|---|
| 2025.12.15 | ₩12,652 | ₩12,973 | ₩12,210 | ₩12,652 | 0.00% | 4.3만 |
|---|
| 2025.12.12 | ₩12,959 | ₩13,043 | ₩12,511 | ₩12,772 | -1.44% | 3.2만 |
|---|
| 2025.12.11 | ₩13,090 | ₩13,090 | ₩12,304 | ₩12,732 | -2.74% | 8.6만 |
|---|
| 2025.12.10 | ₩12,759 | ₩13,039 | ₩12,384 | ₩12,571 | -1.47% | 3.3만 |
|---|
| 2025.12.09 | ₩12,986 | ₩13,708 | ₩12,906 | ₩12,906 | -0.62% | 4.1만 |
|---|
| 2025.12.08 | ₩12,932 | ₩13,320 | ₩12,705 | ₩13,267 | +2.59% | 1.5만 |
|---|
| 2025.12.05 | ₩12,277 | ₩13,294 | ₩12,036 | ₩12,999 | +5.88% | 4.4만 |
|---|
| 2025.12.04 | ₩13,280 | ₩13,280 | ₩11,796 | ₩12,505 | -5.84% | 6.1만 |
|---|
| 2025.12.03 | ₩12,772 | ₩12,839 | ₩12,371 | ₩12,772 | 0.00% | 1.6만 |
|---|
| 2025.12.02 | ₩12,852 | ₩13,026 | ₩12,331 | ₩12,785 | -0.52% | 2.6만 |
|---|
| 2025.12.01 | ₩13,360 | ₩13,360 | ₩12,959 | ₩12,965 | -2.96% | 1.4만 |
|---|
| 2025.11.28 | ₩12,919 | ₩13,360 | ₩12,919 | ₩13,347 | +3.31% | 3.5천 |
|---|
| 2025.11.26 | ₩12,825 | ₩13,320 | ₩12,772 | ₩12,919 | +0.73% | 2만 |
|---|
| 2025.11.25 | ₩12,023 | ₩12,678 | ₩12,023 | ₩12,531 | +4.23% | 3.4만 |
|---|
| 2025.11.24 | ₩13,374 | ₩13,374 | ₩11,568 | ₩12,023 | -10.10% | 9.6만 |
|---|
| 2025.11.21 | ₩12,625 | ₩12,892 | ₩12,304 | ₩12,892 | +2.12% | 1.3만 |
|---|
| 2025.11.20 | ₩13,120 | ₩13,187 | ₩12,571 | ₩12,732 | -2.96% | 3.2만 |
|---|
| 2025.11.19 | ₩13,376 | ₩13,708 | ₩12,866 | ₩12,999 | -2.82% | 5.8만 |
|---|
| 2025.11.18 | ₩13,227 | ₩13,655 | ₩13,227 | ₩13,483 | +1.94% | 1.2만 |
|---|
| 2025.11.17 | ₩13,588 | ₩13,708 | ₩12,973 | ₩13,374 | -1.57% | 2.4만 |
|---|
| 2025.11.14 | ₩13,641 | ₩14,083 | ₩13,561 | ₩13,762 | +0.88% | 1.7만 |
|---|
| 2025.11.13 | ₩14,042 | ₩14,551 | ₩13,441 | ₩13,842 | -1.43% | 15.7만 |
|---|
| 2025.11.12 | ₩14,270 | ₩14,644 | ₩13,869 | ₩14,083 | -1.31% | 3.6만 |
|---|
| 2025.11.11 | ₩13,842 | ₩14,283 | ₩13,655 | ₩14,190 | +2.51% | 2.9만 |
|---|
| 2025.11.10 | ₩13,842 | ₩13,962 | ₩13,401 | ₩13,534 | -2.22% | 4.2만 |
|---|
| 2025.11.07 | ₩13,641 | ₩13,909 | ₩13,598 | ₩13,628 | -0.10% | 1.5만 |
|---|
| 2025.11.06 | ₩13,387 | ₩13,829 | ₩13,227 | ₩13,548 | +1.20% | 1.8만 |
|---|
| 2025.11.05 | ₩13,062 | ₩13,615 | ₩12,973 | ₩13,588 | +4.02% | 1.7만 |
|---|
| 2025.11.04 | ₩13,093 | ₩13,347 | ₩12,398 | ₩12,866 | -1.74% | 2.2만 |
|---|
| 2025.11.03 | ₩13,711 | ₩13,823 | ₩13,120 | ₩13,240 | -3.43% | 2.6만 |
|---|
| 2025.10.31 | ₩14,885 | ₩14,885 | ₩13,574 | ₩13,681 | -8.09% | 8.7만 |
|---|
| 2025.10.30 | ₩13,735 | ₩14,176 | ₩13,641 | ₩14,163 | +3.12% | 2.1만 |
|---|
| 2025.10.29 | ₩13,788 | ₩14,042 | ₩13,574 | ₩13,922 | +0.97% | 1.6만 |
|---|
| 2025.10.28 | ₩14,231 | ₩14,317 | ₩13,788 | ₩13,942 | -2.03% | 1.4만 |
|---|
| 2025.10.27 | ₩14,631 | ₩14,684 | ₩14,042 | ₩14,149 | -3.29% | 1.2만 |
|---|
| 2025.10.24 | ₩13,815 | ₩14,176 | ₩13,802 | ₩14,176 | +2.61% | 1.3만 |
|---|
| 2025.10.23 | ₩14,083 | ₩14,176 | ₩13,574 | ₩13,762 | -2.28% | 1.4만 |
|---|
| 2025.10.22 | ₩14,350 | ₩14,511 | ₩13,521 | ₩13,861 | -3.41% | 3.7만 |
|---|
| 2025.10.21 | ₩15,086 | ₩15,112 | ₩14,564 | ₩14,564 | -3.46% | 1.5만 |
|---|
| 2025.10.20 | ₩15,072 | ₩15,300 | ₩14,778 | ₩15,112 | +0.27% | 9.2천 |
|---|
| 2025.10.17 | ₩14,898 | ₩15,380 | ₩14,778 | ₩15,153 | +1.71% | 1.6만 |
|---|
| 2025.10.16 | ₩15,219 | ₩15,467 | ₩14,711 | ₩14,872 | -2.28% | 1.7만 |
|---|
| 2025.10.15 | ₩15,674 | ₩15,674 | ₩14,801 | ₩15,647 | -0.17% | 1.1만 |
|---|
| 2025.10.14 | ₩15,939 | ₩16,142 | ₩15,246 | ₩16,142 | +1.28% | 3.6만 |
|---|
| 2025.10.13 | ₩15,393 | ₩15,928 | ₩15,260 | ₩15,661 | +1.74% | 4.3만 |
|---|
| 2025.10.10 | ₩15,621 | ₩15,806 | ₩15,060 | ₩15,313 | -1.97% | 3.6만 |
|---|