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 | ₩25,338 | ₩25,578 | ₩24,323 | ₩25,178 | -0.63% | 3.5만 |
| 2026.10.08 | ₩25,507 | ₩25,507 | ₩25,151 | ₩25,284 | -0.87% | 1.2만 |
| 2026.10.07 | ₩25,845 | ₩25,845 | ₩25,151 | ₩25,318 | -2.04% | 2만 |
| 2026.10.06 | ₩25,832 | ₩26,095 | ₩25,779 | ₩25,819 | -0.05% | 1.3만 |
| 2026.10.05 | ₩26,487 | ₩26,487 | ₩25,986 | ₩26,179 | -1.16% | 9.1천 |
| 2026.10.02 | ₩26,473 | ₩26,580 | ₩26,059 | ₩26,099 | -1.41% | 1.7만 |
| 2026.10.01 | ₩26,313 | ₩26,446 | ₩26,003 | ₩26,380 | +0.25% | 3.9만 |
| 2026.09.30 | ₩26,273 | ₩27,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,273 |
| 0.00% |
| 5만 |
| 2026.09.29 | ₩26,139 | ₩26,847 | ₩25,525 | ₩26,500 | +1.38% | 7.6만 |
|---|
| 2026.09.28 | ₩25,525 | ₩26,471 | ₩25,405 | ₩25,792 | +1.05% | 3.2만 |
|---|
| 2026.09.25 | ₩26,153 | ₩26,179 | ₩25,538 | ₩26,099 | -0.20% | 1만 |
|---|
| 2026.09.24 | ₩26,273 | ₩26,380 | ₩26,126 | ₩26,246 | -0.10% | 5.3천 |
|---|
| 2026.09.23 | ₩26,326 | ₩26,553 | ₩25,879 | ₩26,273 | -0.20% | 2.5만 |
|---|
| 2026.09.22 | ₩26,320 | ₩26,994 | ₩26,313 | ₩26,326 | +0.03% | 23.7만 |
|---|
| 2026.09.21 | ₩26,206 | ₩26,579 | ₩25,779 | ₩26,406 | +0.76% | 9.9천 |
|---|
| 2026.09.18 | ₩27,049 | ₩27,049 | ₩26,099 | ₩26,206 | -3.12% | 38.2만 |
|---|
| 2026.09.17 | ₩26,874 | ₩27,154 | ₩26,874 | ₩27,114 | +0.89% | 3.3만 |
|---|
| 2026.09.16 | ₩26,767 | ₩27,523 | ₩26,767 | ₩27,048 | +1.05% | 10.5만 |
|---|
| 2026.09.15 | ₩26,633 | ₩27,114 | ₩26,633 | ₩27,061 | +1.60% | 13.9만 |
|---|
| 2026.09.14 | ₩27,381 | ₩27,381 | ₩26,513 | ₩26,887 | -1.80% | 2만 |
|---|
| 2026.09.11 | ₩26,740 | ₩27,442 | ₩26,740 | ₩27,381 | +2.40% | 15.6만 |
|---|
| 2026.09.10 | ₩27,515 | ₩27,555 | ₩26,981 | ₩26,981 | -1.94% | 3.8만 |
|---|
| 2026.09.09 | ₩27,982 | ₩28,049 | ₩27,602 | ₩27,609 | -1.34% | 1.6만 |
|---|
| 2026.09.08 | ₩27,702 | ₩28,016 | ₩27,702 | ₩28,009 | +1.11% | 2.4만 |
|---|
| 2026.09.04 | ₩27,742 | ₩27,755 | ₩27,667 | ₩27,755 | +0.05% | 3.3천 |
|---|
| 2026.09.03 | ₩27,869 | ₩27,916 | ₩27,630 | ₩27,769 | -0.36% | 5.8천 |
|---|
| 2026.09.02 | ₩27,609 | ₩28,183 | ₩27,609 | ₩28,083 | +1.72% | 4.5만 |
|---|
| 2026.09.01 | ₩27,515 | ₩27,789 | ₩27,381 | ₩27,789 | +1.00% | 40.3만 |
|---|
| 2026.08.31 | ₩27,315 | ₩27,595 | ₩27,048 | ₩27,595 | +1.03% | 2.1만 |
|---|
| 2026.08.28 | ₩27,021 | ₩27,518 | ₩27,021 | ₩27,515 | +1.83% | 2.8만 |
|---|
| 2026.08.27 | ₩26,259 | ₩27,061 | ₩26,259 | ₩26,914 | +2.49% | 3만 |
|---|
| 2026.08.26 | ₩26,380 | ₩26,824 | ₩26,380 | ₩26,775 | +1.50% | 2.9만 |
|---|
| 2026.08.25 | ₩26,233 | ₩26,460 | ₩26,139 | ₩26,313 | +0.31% | 6.8천 |
|---|
| 2026.08.24 | ₩26,246 | ₩26,313 | ₩26,113 | ₩26,233 | -0.05% | 4.1천 |
|---|
| 2026.08.21 | ₩26,593 | ₩26,593 | ₩26,072 | ₩26,366 | -0.85% | 1.1만 |
|---|
| 2026.08.20 | ₩26,553 | ₩26,553 | ₩26,446 | ₩26,446 | -0.40% | 2천 |
|---|
| 2026.08.19 | ₩26,700 | ₩26,779 | ₩26,489 | ₩26,633 | -0.25% | 1.3만 |
|---|
| 2026.08.18 | ₩26,714 | ₩26,714 | ₩26,433 | ₩26,633 | -0.30% | 1.6만 |
|---|
| 2026.08.17 | ₩26,874 | ₩26,874 | ₩26,633 | ₩26,714 | -0.60% | 1.2만 |
|---|
| 2026.08.14 | ₩26,647 | ₩26,740 | ₩26,580 | ₩26,740 | +0.35% | 5.2만 |
|---|
| 2026.08.13 | ₩26,500 | ₩26,714 | ₩26,500 | ₩26,714 | +0.81% | 1.7만 |
|---|
| 2026.08.12 | ₩26,580 | ₩26,698 | ₩26,380 | ₩26,620 | +0.15% | 6.2만 |
|---|
| 2026.08.11 | ₩26,446 | ₩26,446 | ₩26,313 | ₩26,380 | -0.25% | 1.7만 |
|---|
| 2026.08.10 | ₩26,032 | ₩26,361 | ₩25,979 | ₩26,046 | +0.05% | 6.1만 |
|---|
| 2026.08.07 | ₩25,899 | ₩26,153 | ₩25,685 | ₩25,845 | -0.21% | 3.3만 |
|---|
| 2026.08.06 | ₩25,552 | ₩25,692 | ₩25,485 | ₩25,692 | +0.55% | 1.7만 |
|---|
| 2026.08.05 | ₩25,685 | ₩25,685 | ₩25,378 | ₩25,511 | -0.68% | 1.5만 |
|---|
| 2026.08.04 | ₩25,747 | ₩26,019 | ₩25,431 | ₩25,431 | -1.22% | 2.3만 |
|---|
| 2026.08.03 | ₩25,431 | ₩25,979 | ₩25,431 | ₩25,919 | +1.92% | 9천 |
|---|
| 2026.07.31 | ₩25,365 | ₩25,792 | ₩25,224 | ₩25,792 | +1.69% | 5.6만 |
|---|
| 2026.07.30 | ₩24,830 | ₩25,445 | ₩24,443 | ₩25,284 | +1.83% | 1.8만 |
|---|
| 2026.07.29 | ₩24,949 | ₩25,004 | ₩24,376 | ₩24,403 | -2.19% | 13.1만 |
|---|
| 2026.07.28 | ₩25,024 | ₩25,044 | ₩24,203 | ₩24,683 | -1.36% | 3.7만 |
|---|
| 2026.07.27 | ₩25,311 | ₩25,365 | ₩24,390 | ₩24,750 | -2.22% | 2.5만 |
|---|
| 2026.07.24 | ₩25,338 | ₩25,425 | ₩25,311 | ₩25,378 | +0.16% | 2.8만 |
|---|
| 2026.07.23 | ₩25,378 | ₩25,578 | ₩25,378 | ₩25,445 | +0.26% | 2.1만 |
|---|
| 2026.07.22 | ₩25,204 | ₩25,592 | ₩25,044 | ₩25,445 | +0.95% | 1.7만 |
|---|
| 2026.07.21 | ₩25,458 | ₩25,605 | ₩25,378 | ₩25,378 | -0.31% | 1.8만 |
|---|
| 2026.07.20 | ₩25,391 | ₩25,645 | ₩25,345 | ₩25,378 | -0.05% | 4.7만 |
|---|
| 2026.07.17 | ₩25,012 | ₩25,466 | ₩25,012 | ₩25,378 | +1.46% | 7.6만 |
|---|
| 2026.07.16 | ₩25,391 | ₩25,545 | ₩25,378 | ₩25,378 | -0.05% | 6.2만 |
|---|
| 2026.07.15 | ₩25,378 | ₩25,645 | ₩24,877 | ₩25,378 | 0.00% | 2만 |
|---|
| 2026.07.14 | ₩25,057 | ₩25,632 | ₩24,902 | ₩25,632 | +2.29% | 1.7만 |
|---|
| 2026.07.13 | ₩25,111 | ₩25,204 | ₩24,870 | ₩25,204 | +0.37% | 1.9만 |
|---|
| 2026.07.10 | ₩24,924 | ₩25,244 | ₩24,924 | ₩25,124 | +0.80% | 9.2천 |
|---|
| 2026.07.09 | ₩24,617 | ₩25,124 | ₩24,617 | ₩24,930 | +1.28% | 1.5만 |
|---|
| 2026.07.08 | ₩24,683 | ₩24,683 | ₩24,363 | ₩24,617 | -0.27% | 1.6만 |
|---|
| 2026.07.07 | ₩24,750 | ₩24,781 | ₩24,577 | ₩24,657 | -0.38% | 1.5만 |
|---|
| 2026.07.06 | ₩24,443 | ₩24,723 | ₩24,416 | ₩24,697 | +1.04% | 1만 |
|---|
| 2026.07.02 | ₩25,084 | ₩25,084 | ₩24,323 | ₩24,396 | -2.74% | 1.8만 |
|---|
| 2026.07.01 | ₩24,563 | ₩25,071 | ₩24,563 | ₩24,910 | +1.41% | 8.3천 |
|---|
| 2026.06.30 | ₩24,817 | ₩25,071 | ₩24,096 | ₩24,470 | -1.40% | 12.3만 |
|---|
| 2026.06.29 | ₩24,977 | ₩25,311 | ₩24,737 | ₩24,750 | -0.91% | 3.6만 |
|---|
| 2026.06.26 | ₩24,846 | ₩25,057 | ₩24,670 | ₩24,710 | -0.55% | 1.9만 |
|---|
| 2026.06.25 | ₩25,445 | ₩25,445 | ₩24,590 | ₩24,710 | -2.89% | 4.5만 |
|---|
| 2026.06.24 | ₩26,246 | ₩26,246 | ₩25,258 | ₩25,311 | -3.56% | 5.8만 |
|---|
| 2026.06.23 | ₩26,286 | ₩26,551 | ₩25,946 | ₩26,113 | -0.66% | 2만 |
|---|
| 2026.06.22 | ₩26,353 | ₩26,647 | ₩26,313 | ₩26,313 | -0.15% | 2.8만 |
|---|
| 2026.06.18 | ₩26,513 | ₩26,593 | ₩26,433 | ₩26,460 | -0.20% | 4.9만 |
|---|
| 2026.06.17 | ₩26,380 | ₩26,647 | ₩26,361 | ₩26,373 | -0.03% | 1.1만 |
|---|
| 2026.06.16 | ₩26,493 | ₩26,700 | ₩26,286 | ₩26,613 | +0.45% | 1.8만 |
|---|
| 2026.06.15 | ₩26,700 | ₩26,714 | ₩26,380 | ₩26,714 | +0.05% | 2.6만 |
|---|
| 2026.06.12 | ₩26,286 | ₩26,627 | ₩26,153 | ₩26,446 | +0.61% | 1.8만 |
|---|
| 2026.06.11 | ₩26,286 | ₩26,493 | ₩26,153 | ₩26,286 | 0.00% | 2.1만 |
|---|
| 2026.06.10 | ₩26,380 | ₩26,580 | ₩26,099 | ₩26,286 | -0.35% | 4.2만 |
|---|
| 2026.06.09 | ₩26,607 | ₩26,820 | ₩25,779 | ₩26,353 | -0.95% | 5.2만 |
|---|
| 2026.06.08 | ₩26,487 | ₩26,780 | ₩26,446 | ₩26,446 | -0.15% | 3만 |
|---|
| 2026.06.05 | ₩26,714 | ₩26,834 | ₩26,500 | ₩26,593 | -0.45% | 3.9만 |
|---|
| 2026.06.04 | ₩26,727 | ₩26,847 | ₩26,353 | ₩26,700 | -0.10% | 5.8만 |
|---|
| 2026.06.03 | ₩26,707 | ₩26,914 | ₩26,647 | ₩26,740 | +0.13% | 4.2만 |
|---|
| 2026.06.02 | ₩27,462 | ₩27,462 | ₩26,533 | ₩26,941 | -1.90% | 5.6만 |
|---|
| 2026.06.01 | ₩26,540 | ₩27,515 | ₩26,540 | ₩26,714 | +0.65% | 6.9만 |
|---|
| 2026.05.29 | ₩26,540 | ₩26,847 | ₩26,540 | ₩26,607 | +0.25% | 6.7만 |
|---|
| 2026.05.28 | ₩26,246 | ₩26,814 | ₩26,113 | ₩26,620 | +1.42% | 6.7만 |
|---|
| 2026.05.27 | ₩26,126 | ₩26,580 | ₩26,126 | ₩26,326 | +0.77% | 3만 |
|---|
| 2026.05.26 | ₩26,687 | ₩26,714 | ₩25,832 | ₩26,300 | -1.45% | 5.3만 |
|---|
| 2026.05.22 | ₩26,580 | ₩26,647 | ₩26,126 | ₩26,193 | -1.46% | 2.5만 |
|---|
| 2026.05.21 | ₩26,580 | ₩26,780 | ₩26,340 | ₩26,507 | -0.28% | 2만 |
|---|
| 2026.05.20 | ₩27,007 | ₩27,315 | ₩26,460 | ₩26,607 | -1.48% | 6.2만 |
|---|
| 2026.05.19 | ₩26,393 | ₩27,368 | ₩26,393 | ₩26,967 | +2.18% | 6.1만 |
|---|
| 2026.05.18 | ₩26,300 | ₩26,620 | ₩25,859 | ₩26,513 | +0.81% | 5.9만 |
|---|
| 2026.05.15 | ₩25,872 | ₩26,527 | ₩25,872 | ₩26,300 | +1.65% | 5.8만 |
|---|
| 2026.05.14 | ₩25,511 | ₩26,393 | ₩25,483 | ₩26,300 | +3.09% | 10.3만 |
|---|
| 2026.05.13 | ₩25,244 | ₩25,645 | ₩25,224 | ₩25,511 | +1.06% | 11.3만 |
|---|
| 2026.05.12 | ₩25,191 | ₩25,351 | ₩25,044 | ₩25,204 | +0.05% | 9.5만 |
|---|
| 2026.05.11 | ₩25,164 | ₩25,645 | ₩24,971 | ₩25,084 | -0.32% | 9.1만 |
|---|
| 2026.05.08 | ₩25,552 | ₩25,578 | ₩25,191 | ₩25,298 | -0.99% | 9.1만 |
|---|
| 2026.05.07 | ₩25,378 | ₩25,378 | ₩24,844 | ₩25,271 | -0.42% | 2.1만 |
|---|
| 2026.05.06 | ₩25,071 | ₩25,284 | ₩24,710 | ₩25,284 | +0.85% | 3.6만 |
|---|
| 2026.05.05 | ₩24,643 | ₩25,378 | ₩24,603 | ₩25,108 | +1.89% | 5.9만 |
|---|
| 2026.05.04 | ₩24,723 | ₩24,830 | ₩24,416 | ₩24,683 | -0.16% | 2.7만 |
|---|
| 2026.05.01 | ₩24,710 | ₩25,378 | ₩24,577 | ₩24,884 | +0.70% | 9만 |
|---|
| 2026.04.30 | ₩23,842 | ₩24,910 | ₩23,779 | ₩24,830 | +4.15% | 10.8만 |
|---|
| 2026.04.29 | ₩23,655 | ₩23,949 | ₩23,581 | ₩23,682 | +0.11% | 4.7만 |
|---|
| 2026.04.28 | ₩23,708 | ₩23,855 | ₩23,361 | ₩23,428 | -1.18% | 5.9만 |
|---|
| 2026.04.27 | ₩23,067 | ₩23,842 | ₩23,067 | ₩23,642 | +2.49% | 4만 |
|---|
| 2026.04.24 | ₩22,346 | ₩23,348 | ₩22,306 | ₩23,241 | +4.00% | 4.3만 |
|---|
| 2026.04.23 | ₩21,504 | ₩22,226 | ₩21,304 | ₩22,172 | +3.11% | 2.6만 |
|---|
| 2026.04.22 | ₩21,371 | ₩21,838 | ₩21,251 | ₩21,371 | 0.00% | 5.9만 |
|---|
| 2026.04.21 | ₩21,371 | ₩21,571 | ₩21,291 | ₩21,344 | -0.13% | 6.2만 |
|---|
| 2026.04.20 | ₩21,745 | ₩21,905 | ₩21,104 | ₩21,317 | -1.97% | 3만 |
|---|
| 2026.04.17 | ₩21,865 | ₩21,972 | ₩21,371 | ₩21,531 | -1.53% | 4만 |
|---|
| 2026.04.16 | ₩21,919 | ₩22,039 | ₩21,598 | ₩21,705 | -0.98% | 3.4만 |
|---|
| 2026.04.15 | ₩21,838 | ₩22,413 | ₩21,691 | ₩22,012 | +0.80% | 4만 |
|---|
| 2026.04.14 | ₩22,106 | ₩22,637 | ₩21,905 | ₩21,999 | -0.48% | 5만 |
|---|
| 2026.04.13 | ₩22,399 | ₩22,399 | ₩21,972 | ₩22,175 | -1.00% | 5.5만 |
|---|
| 2026.04.10 | ₩22,306 | ₩22,493 | ₩21,838 | ₩22,106 | -0.90% | 3.4만 |
|---|
| 2026.04.09 | ₩21,959 | ₩22,540 | ₩21,758 | ₩22,306 | +1.58% | 2.6만 |
|---|
| 2026.04.08 | ₩22,039 | ₩22,246 | ₩21,892 | ₩22,119 | +0.36% | 2.5만 |
|---|
| 2026.04.07 | ₩22,039 | ₩22,167 | ₩21,798 | ₩21,905 | -0.61% | 9.3천 |
|---|
| 2026.04.06 | ₩22,106 | ₩22,192 | ₩21,972 | ₩21,972 | -0.60% | 2.5만 |
|---|
| 2026.04.02 | ₩22,212 | ₩22,317 | ₩21,464 | ₩21,999 | -0.96% | 2.2만 |
|---|
| 2026.04.01 | ₩22,132 | ₩22,413 | ₩21,598 | ₩22,346 | +0.97% | 5.8만 |
|---|
| 2026.03.31 | ₩22,306 | ₩22,473 | ₩21,371 | ₩21,571 | -3.29% | 9.6만 |
|---|
| 2026.03.30 | ₩22,533 | ₩22,533 | ₩22,172 | ₩22,186 | -1.54% | 2.4만 |
|---|
| 2026.03.27 | ₩22,509 | ₩22,566 | ₩21,772 | ₩22,319 | -0.84% | 2.2만 |
|---|
| 2026.03.26 | ₩22,600 | ₩22,747 | ₩22,439 | ₩22,666 | +0.30% | 1.8만 |
|---|
| 2026.03.25 | ₩21,734 | ₩22,813 | ₩21,734 | ₩22,747 | +4.66% | 2.8만 |
|---|
| 2026.03.24 | ₩21,424 | ₩22,172 | ₩21,424 | ₩21,705 | +1.31% | 6.6천 |
|---|
| 2026.03.23 | ₩20,863 | ₩22,186 | ₩20,863 | ₩21,732 | +4.16% | 1.5만 |
|---|
| 2026.03.20 | ₩21,798 | ₩21,798 | ₩20,770 | ₩21,010 | -3.62% | 2만 |
|---|
| 2026.03.19 | ₩21,464 | ₩22,439 | ₩21,371 | ₩22,172 | +3.30% | 2.6만 |
|---|
| 2026.03.18 | ₩22,266 | ₩22,546 | ₩22,039 | ₩22,238 | -0.13% | 1.2만 |
|---|
| 2026.03.17 | ₩21,638 | ₩22,426 | ₩21,358 | ₩22,386 | +3.46% | 2.2만 |
|---|
| 2026.03.16 | ₩21,878 | ₩21,878 | ₩21,157 | ₩21,384 | -2.26% | 1.6만 |
|---|
| 2026.03.13 | ₩21,371 | ₩21,952 | ₩20,703 | ₩20,810 | -2.63% | 5만 |
|---|
| 2026.03.12 | ₩22,231 | ₩22,231 | ₩21,130 | ₩21,130 | -4.95% | 1.9만 |
|---|
| 2026.03.11 | ₩21,852 | ₩22,039 | ₩21,705 | ₩21,772 | -0.37% | 2만 |
|---|
| 2026.03.10 | ₩21,705 | ₩22,479 | ₩21,705 | ₩22,279 | +2.65% | 2.6만 |
|---|
| 2026.03.09 | ₩21,598 | ₩22,106 | ₩21,251 | ₩21,758 | +0.74% | 3.3만 |
|---|
| 2026.03.06 | ₩21,705 | ₩22,239 | ₩21,571 | ₩21,758 | +0.25% | 23.8만 |
|---|
| 2026.03.05 | ₩21,304 | ₩21,838 | ₩21,304 | ₩21,825 | +2.45% | 3.2만 |
|---|
| 2026.03.04 | ₩21,104 | ₩21,691 | ₩21,104 | ₩21,304 | +0.95% | 3.4만 |
|---|
| 2026.03.03 | ₩21,077 | ₩21,340 | ₩20,756 | ₩20,890 | -0.89% | 1.2만 |
|---|
| 2026.03.02 | ₩20,917 | ₩21,558 | ₩20,903 | ₩21,371 | +2.17% | 1.7만 |
|---|
| 2026.02.27 | ₩22,039 | ₩22,039 | ₩20,610 | ₩20,837 | -5.45% | 17.7만 |
|---|
| 2026.02.26 | ₩22,286 | ₩22,426 | ₩22,186 | ₩22,226 | -0.27% | 9.8천 |
|---|
| 2026.02.25 | ₩22,222 | ₩22,439 | ₩22,166 | ₩22,279 | +0.26% | 1.4만 |
|---|
| 2026.02.24 | ₩22,012 | ₩22,666 | ₩21,665 | ₩22,439 | +1.94% | 4.7만 |
|---|
| 2026.02.23 | ₩21,865 | ₩22,049 | ₩21,384 | ₩21,384 | -2.20% | 1.5만 |
|---|
| 2026.02.20 | ₩21,451 | ₩21,972 | ₩21,451 | ₩21,812 | +1.68% | 2.2만 |
|---|
| 2026.02.19 | ₩21,999 | ₩21,999 | ₩21,638 | ₩21,691 | -1.40% | 5.2천 |
|---|
| 2026.02.18 | ₩21,371 | ₩22,079 | ₩21,371 | ₩21,972 | +2.81% | 1.7만 |
|---|
| 2026.02.17 | ₩21,451 | ₩21,491 | ₩20,970 | ₩21,371 | -0.37% | 1.7만 |
|---|
| 2026.02.13 | ₩21,171 | ₩21,504 | ₩20,997 | ₩21,411 | +1.14% | 1.5만 |
|---|
| 2026.02.12 | ₩21,424 | ₩21,424 | ₩20,837 | ₩20,997 | -2.00% | 2.3만 |
|---|
| 2026.02.11 | ₩21,358 | ₩21,678 | ₩21,040 | ₩21,371 | +0.06% | 2만 |
|---|
| 2026.02.10 | ₩21,344 | ₩21,504 | ₩21,104 | ₩21,130 | -1.00% | 2만 |
|---|
| 2026.02.09 | ₩21,024 | ₩21,371 | ₩20,797 | ₩21,344 | +1.52% | 1.9만 |
|---|
| 2026.02.06 | ₩21,304 | ₩21,518 | ₩20,863 | ₩20,863 | -2.07% | 4.5만 |
|---|
| 2026.02.05 | ₩21,772 | ₩21,772 | ₩21,104 | ₩21,171 | -2.76% | 2.9만 |
|---|
| 2026.02.04 | ₩21,798 | ₩22,159 | ₩21,237 | ₩21,691 | -0.49% | 3.2만 |
|---|
| 2026.02.03 | ₩21,491 | ₩22,159 | ₩21,371 | ₩22,065 | +2.67% | 4.9만 |
|---|
| 2026.02.02 | ₩21,117 | ₩21,504 | ₩21,077 | ₩21,291 | +0.82% | 5.7만 |
|---|
| 2026.01.30 | ₩21,037 | ₩21,304 | ₩20,743 | ₩20,837 | -0.95% | 4.9만 |
|---|
| 2026.01.29 | ₩21,371 | ₩21,705 | ₩20,516 | ₩20,783 | -2.75% | 6.9만 |
|---|
| 2026.01.28 | ₩21,114 | ₩21,171 | ₩20,903 | ₩21,037 | -0.37% | 4.1만 |
|---|
| 2026.01.27 | ₩20,970 | ₩21,371 | ₩20,730 | ₩20,970 | 0.00% | 5.1만 |
|---|
| 2026.01.26 | ₩21,251 | ₩21,772 | ₩20,703 | ₩20,970 | -1.32% | 4.7만 |
|---|
| 2026.01.23 | ₩20,970 | ₩21,504 | ₩20,970 | ₩21,504 | +2.55% | 7.7만 |
|---|
| 2026.01.22 | ₩21,504 | ₩21,638 | ₩21,291 | ₩21,344 | -0.75% | 4.4만 |
|---|
| 2026.01.21 | ₩21,304 | ₩21,459 | ₩21,144 | ₩21,317 | +0.06% | 5.9만 |
|---|
| 2026.01.20 | ₩21,251 | ₩22,172 | ₩21,130 | ₩21,211 | -0.19% | 5.2만 |
|---|
| 2026.01.16 | ₩22,707 | ₩22,707 | ₩21,478 | ₩21,772 | -4.12% | 12.9만 |
|---|
| 2026.01.15 | ₩22,359 | ₩23,762 | ₩21,838 | ₩22,012 | -1.55% | 32.5만 |
|---|
| 2026.01.14 | ₩19,862 | ₩20,142 | ₩19,755 | ₩20,142 | +1.41% | 2.8만 |
|---|
| 2026.01.13 | ₩20,686 | ₩20,686 | ₩19,715 | ₩20,142 | -2.63% | 5.4만 |
|---|
| 2026.01.12 | ₩19,628 | ₩20,596 | ₩19,501 | ₩20,423 | +4.05% | 7.9만 |
|---|
| 2026.01.09 | ₩18,072 | ₩19,875 | ₩18,072 | ₩19,514 | +7.98% | 13.4만 |
|---|
| 2026.01.08 | ₩17,030 | ₩18,446 | ₩17,030 | ₩17,965 | +5.49% | 5.6만 |
|---|
| 2026.01.07 | ₩16,696 | ₩17,204 | ₩16,696 | ₩17,030 | +2.00% | 3.8만 |
|---|
| 2026.01.06 | ₩16,175 | ₩17,297 | ₩16,175 | ₩16,683 | +3.14% | 5만 |
|---|
| 2026.01.05 | ₩16,229 | ₩16,429 | ₩16,062 | ₩16,202 | -0.16% | 1.7만 |
|---|
| 2026.01.02 | ₩16,223 | ₩16,373 | ₩15,774 | ₩16,055 | -1.04% | 1.9만 |
|---|
| 2025.12.31 | ₩16,322 | ₩16,669 | ₩15,761 | ₩16,429 | +0.65% | 7.8만 |
|---|
| 2025.12.30 | ₩16,028 | ₩16,669 | ₩16,028 | ₩16,442 | +2.58% | 7.6만 |
|---|
| 2025.12.29 | ₩16,322 | ₩16,416 | ₩15,107 | ₩16,001 | -1.96% | 9.3만 |
|---|
| 2025.12.26 | ₩16,482 | ₩16,482 | ₩15,806 | ₩16,282 | -1.22% | 4.4만 |
|---|
| 2025.12.24 | ₩16,536 | ₩16,856 | ₩16,402 | ₩16,482 | -0.32% | 3.3만 |
|---|
| 2025.12.23 | ₩16,229 | ₩16,856 | ₩16,229 | ₩16,509 | +1.73% | 7.2만 |
|---|
| 2025.12.22 | ₩16,416 | ₩16,656 | ₩15,778 | ₩16,429 | +0.08% | 3.1만 |
|---|
| 2025.12.19 | ₩14,906 | ₩16,309 | ₩14,786 | ₩16,229 | +8.87% | 14.9만 |
|---|
| 2025.12.18 | ₩14,773 | ₩15,334 | ₩14,626 | ₩14,826 | +0.36% | 14.9만 |
|---|
| 2025.12.17 | ₩15,040 | ₩15,227 | ₩14,452 | ₩14,719 | -2.13% | 13.9만 |
|---|
| 2025.12.16 | ₩13,851 | ₩15,828 | ₩13,704 | ₩14,906 | +7.62% | 25만 |
|---|
| 2025.12.15 | ₩12,636 | ₩12,956 | ₩12,195 | ₩12,636 | 0.00% | 4.3만 |
|---|
| 2025.12.12 | ₩12,943 | ₩13,027 | ₩12,495 | ₩12,756 | -1.44% | 3.2만 |
|---|
| 2025.12.11 | ₩13,074 | ₩13,074 | ₩12,288 | ₩12,716 | -2.74% | 8.6만 |
|---|
| 2025.12.10 | ₩12,742 | ₩13,023 | ₩12,368 | ₩12,555 | -1.47% | 3.3만 |
|---|
| 2025.12.09 | ₩12,969 | ₩13,691 | ₩12,889 | ₩12,889 | -0.62% | 4.1만 |
|---|
| 2025.12.08 | ₩12,916 | ₩13,303 | ₩12,689 | ₩13,250 | +2.59% | 1.5만 |
|---|
| 2025.12.05 | ₩12,262 | ₩13,277 | ₩12,021 | ₩12,983 | +5.88% | 4.4만 |
|---|
| 2025.12.04 | ₩13,263 | ₩13,263 | ₩11,781 | ₩12,489 | -5.84% | 6.1만 |
|---|
| 2025.12.03 | ₩12,756 | ₩12,823 | ₩12,355 | ₩12,756 | 0.00% | 1.6만 |
|---|
| 2025.12.02 | ₩12,836 | ₩13,010 | ₩12,315 | ₩12,769 | -0.52% | 2.6만 |
|---|
| 2025.12.01 | ₩13,343 | ₩13,343 | ₩12,943 | ₩12,948 | -2.96% | 1.4만 |
|---|
| 2025.11.28 | ₩12,903 | ₩13,343 | ₩12,903 | ₩13,330 | +3.31% | 3.5천 |
|---|
| 2025.11.26 | ₩12,809 | ₩13,303 | ₩12,756 | ₩12,903 | +0.73% | 2만 |
|---|
| 2025.11.25 | ₩12,008 | ₩12,662 | ₩12,008 | ₩12,515 | +4.23% | 3.4만 |
|---|
| 2025.11.24 | ₩13,357 | ₩13,357 | ₩11,554 | ₩12,008 | -10.10% | 9.6만 |
|---|
| 2025.11.21 | ₩12,609 | ₩12,876 | ₩12,288 | ₩12,876 | +2.12% | 1.3만 |
|---|
| 2025.11.20 | ₩13,103 | ₩13,170 | ₩12,555 | ₩12,716 | -2.96% | 3.2만 |
|---|
| 2025.11.19 | ₩13,359 | ₩13,691 | ₩12,849 | ₩12,983 | -2.82% | 5.8만 |
|---|
| 2025.11.18 | ₩13,210 | ₩13,637 | ₩13,210 | ₩13,466 | +1.94% | 1.2만 |
|---|
| 2025.11.17 | ₩13,571 | ₩13,691 | ₩12,956 | ₩13,357 | -1.57% | 2.4만 |
|---|
| 2025.11.14 | ₩13,624 | ₩14,065 | ₩13,544 | ₩13,744 | +0.88% | 1.7만 |
|---|
| 2025.11.13 | ₩14,025 | ₩14,532 | ₩13,424 | ₩13,824 | -1.43% | 15.7만 |
|---|
| 2025.11.12 | ₩14,252 | ₩14,626 | ₩13,851 | ₩14,065 | -1.31% | 3.6만 |
|---|
| 2025.11.11 | ₩13,824 | ₩14,265 | ₩13,637 | ₩14,172 | +2.51% | 2.9만 |
|---|
| 2025.11.10 | ₩13,824 | ₩13,944 | ₩13,384 | ₩13,517 | -2.22% | 4.2만 |
|---|
| 2025.11.07 | ₩13,624 | ₩13,891 | ₩13,581 | ₩13,611 | -0.10% | 1.5만 |
|---|
| 2025.11.06 | ₩13,370 | ₩13,811 | ₩13,210 | ₩13,530 | +1.20% | 1.8만 |
|---|
| 2025.11.05 | ₩13,046 | ₩13,597 | ₩12,956 | ₩13,571 | +4.02% | 1.7만 |
|---|
| 2025.11.04 | ₩13,076 | ₩13,330 | ₩12,382 | ₩12,849 | -1.74% | 2.2만 |
|---|
| 2025.11.03 | ₩13,693 | ₩13,806 | ₩13,103 | ₩13,223 | -3.43% | 2.6만 |
|---|
| 2025.10.31 | ₩14,866 | ₩14,866 | ₩13,557 | ₩13,664 | -8.09% | 8.7만 |
|---|
| 2025.10.30 | ₩13,717 | ₩14,158 | ₩13,624 | ₩14,145 | +3.12% | 2.1만 |
|---|
| 2025.10.29 | ₩13,771 | ₩14,025 | ₩13,557 | ₩13,904 | +0.97% | 1.6만 |
|---|
| 2025.10.28 | ₩14,213 | ₩14,298 | ₩13,771 | ₩13,924 | -2.03% | 1.4만 |
|---|
| 2025.10.27 | ₩14,612 | ₩14,666 | ₩14,025 | ₩14,131 | -3.29% | 1.2만 |
|---|
| 2025.10.24 | ₩13,798 | ₩14,158 | ₩13,784 | ₩14,158 | +2.61% | 1.3만 |
|---|
| 2025.10.23 | ₩14,065 | ₩14,158 | ₩13,557 | ₩13,744 | -2.28% | 1.4만 |
|---|
| 2025.10.22 | ₩14,332 | ₩14,492 | ₩13,504 | ₩13,843 | -3.41% | 3.7만 |
|---|
| 2025.10.21 | ₩15,066 | ₩15,093 | ₩14,546 | ₩14,546 | -3.46% | 1.5만 |
|---|
| 2025.10.20 | ₩15,053 | ₩15,280 | ₩14,759 | ₩15,093 | +0.27% | 9.2천 |
|---|
| 2025.10.17 | ₩14,879 | ₩15,360 | ₩14,759 | ₩15,133 | +1.71% | 1.6만 |
|---|
| 2025.10.16 | ₩15,200 | ₩15,447 | ₩14,692 | ₩14,853 | -2.28% | 1.7만 |
|---|
| 2025.10.15 | ₩15,654 | ₩15,654 | ₩14,782 | ₩15,627 | -0.17% | 1.1만 |
|---|
| 2025.10.14 | ₩15,919 | ₩16,122 | ₩15,227 | ₩16,122 | +1.28% | 3.6만 |
|---|
| 2025.10.13 | ₩15,374 | ₩15,908 | ₩15,240 | ₩15,641 | +1.74% | 4.3만 |
|---|
| 2025.10.10 | ₩15,601 | ₩15,786 | ₩15,041 | ₩15,294 | -1.97% | 3.6만 |
|---|