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 | ₩25,373 | ₩25,614 | ₩24,357 | ₩25,213 | -0.63% | 3.5만 |
| 2026.10.08 | ₩25,543 | ₩25,543 | ₩25,186 | ₩25,320 | -0.87% | 1.2만 |
| 2026.10.07 | ₩25,882 | ₩25,882 | ₩25,186 | ₩25,353 | -2.04% | 2만 |
| 2026.10.06 | ₩25,868 | ₩26,132 | ₩25,815 | ₩25,855 | -0.05% | 1.3만 |
| 2026.10.05 | ₩26,524 | ₩26,524 | ₩26,022 | ₩26,216 | -1.16% | 9.1천 |
| 2026.10.02 | ₩26,510 | ₩26,617 | ₩26,096 | ₩26,136 | -1.41% | 1.7만 |
| 2026.10.01 | ₩26,350 | ₩26,483 | ₩26,039 | ₩26,417 | +0.25% | 3.9만 |
| 2026.09.30 | ₩26,310 | ₩27,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,310 |
| 0.00% |
| 5만 |
| 2026.09.29 | ₩26,176 | ₩26,885 | ₩25,561 | ₩26,537 | +1.38% | 7.6만 |
|---|
| 2026.09.28 | ₩25,561 | ₩26,508 | ₩25,440 | ₩25,828 | +1.05% | 3.2만 |
|---|
| 2026.09.25 | ₩26,189 | ₩26,216 | ₩25,574 | ₩26,136 | -0.20% | 1만 |
|---|
| 2026.09.24 | ₩26,310 | ₩26,417 | ₩26,162 | ₩26,283 | -0.10% | 5.3천 |
|---|
| 2026.09.23 | ₩26,363 | ₩26,590 | ₩25,915 | ₩26,310 | -0.20% | 2.5만 |
|---|
| 2026.09.22 | ₩26,356 | ₩27,032 | ₩26,350 | ₩26,363 | +0.03% | 23.7만 |
|---|
| 2026.09.21 | ₩26,243 | ₩26,616 | ₩25,815 | ₩26,443 | +0.76% | 9.9천 |
|---|
| 2026.09.18 | ₩27,087 | ₩27,087 | ₩26,136 | ₩26,243 | -3.12% | 38.2만 |
|---|
| 2026.09.17 | ₩26,912 | ₩27,192 | ₩26,912 | ₩27,152 | +0.89% | 3.3만 |
|---|
| 2026.09.16 | ₩26,805 | ₩27,562 | ₩26,805 | ₩27,085 | +1.05% | 10.5만 |
|---|
| 2026.09.15 | ₩26,671 | ₩27,152 | ₩26,671 | ₩27,099 | +1.60% | 13.9만 |
|---|
| 2026.09.14 | ₩27,420 | ₩27,420 | ₩26,550 | ₩26,925 | -1.80% | 2만 |
|---|
| 2026.09.11 | ₩26,778 | ₩27,480 | ₩26,778 | ₩27,420 | +2.40% | 15.6만 |
|---|
| 2026.09.10 | ₩27,554 | ₩27,594 | ₩27,019 | ₩27,019 | -1.94% | 3.8만 |
|---|
| 2026.09.09 | ₩28,022 | ₩28,089 | ₩27,640 | ₩27,647 | -1.34% | 1.6만 |
|---|
| 2026.09.08 | ₩27,741 | ₩28,055 | ₩27,741 | ₩28,048 | +1.11% | 2.4만 |
|---|
| 2026.09.04 | ₩27,781 | ₩27,794 | ₩27,706 | ₩27,794 | +0.05% | 3.3천 |
|---|
| 2026.09.03 | ₩27,908 | ₩27,955 | ₩27,669 | ₩27,808 | -0.36% | 5.8천 |
|---|
| 2026.09.02 | ₩27,647 | ₩28,222 | ₩27,647 | ₩28,122 | +1.72% | 4.5만 |
|---|
| 2026.09.01 | ₩27,554 | ₩27,828 | ₩27,420 | ₩27,828 | +1.00% | 40.3만 |
|---|
| 2026.08.31 | ₩27,353 | ₩27,634 | ₩27,085 | ₩27,634 | +1.03% | 2.1만 |
|---|
| 2026.08.28 | ₩27,059 | ₩27,556 | ₩27,059 | ₩27,554 | +1.83% | 2.8만 |
|---|
| 2026.08.27 | ₩26,296 | ₩27,099 | ₩26,296 | ₩26,952 | +2.49% | 3만 |
|---|
| 2026.08.26 | ₩26,417 | ₩26,862 | ₩26,417 | ₩26,813 | +1.50% | 2.9만 |
|---|
| 2026.08.25 | ₩26,269 | ₩26,497 | ₩26,176 | ₩26,350 | +0.31% | 6.8천 |
|---|
| 2026.08.24 | ₩26,283 | ₩26,350 | ₩26,149 | ₩26,269 | -0.05% | 4.1천 |
|---|
| 2026.08.21 | ₩26,631 | ₩26,631 | ₩26,109 | ₩26,403 | -0.85% | 1.1만 |
|---|
| 2026.08.20 | ₩26,590 | ₩26,590 | ₩26,483 | ₩26,483 | -0.40% | 2천 |
|---|
| 2026.08.19 | ₩26,738 | ₩26,817 | ₩26,526 | ₩26,671 | -0.25% | 1.3만 |
|---|
| 2026.08.18 | ₩26,751 | ₩26,751 | ₩26,470 | ₩26,671 | -0.30% | 1.6만 |
|---|
| 2026.08.17 | ₩26,912 | ₩26,912 | ₩26,671 | ₩26,751 | -0.60% | 1.2만 |
|---|
| 2026.08.14 | ₩26,684 | ₩26,778 | ₩26,617 | ₩26,778 | +0.35% | 5.2만 |
|---|
| 2026.08.13 | ₩26,537 | ₩26,751 | ₩26,537 | ₩26,751 | +0.81% | 1.7만 |
|---|
| 2026.08.12 | ₩26,617 | ₩26,735 | ₩26,417 | ₩26,657 | +0.15% | 6.2만 |
|---|
| 2026.08.11 | ₩26,483 | ₩26,483 | ₩26,350 | ₩26,417 | -0.25% | 1.7만 |
|---|
| 2026.08.10 | ₩26,069 | ₩26,398 | ₩26,015 | ₩26,082 | +0.05% | 6.1만 |
|---|
| 2026.08.07 | ₩25,935 | ₩26,189 | ₩25,721 | ₩25,882 | -0.21% | 3.3만 |
|---|
| 2026.08.06 | ₩25,587 | ₩25,728 | ₩25,520 | ₩25,728 | +0.55% | 1.7만 |
|---|
| 2026.08.05 | ₩25,721 | ₩25,721 | ₩25,413 | ₩25,547 | -0.68% | 1.5만 |
|---|
| 2026.08.04 | ₩25,783 | ₩26,055 | ₩25,467 | ₩25,467 | -1.22% | 2.3만 |
|---|
| 2026.08.03 | ₩25,467 | ₩26,015 | ₩25,467 | ₩25,955 | +1.92% | 9천 |
|---|
| 2026.07.31 | ₩25,400 | ₩25,828 | ₩25,260 | ₩25,828 | +1.69% | 5.6만 |
|---|
| 2026.07.30 | ₩24,865 | ₩25,480 | ₩24,477 | ₩25,320 | +1.83% | 1.8만 |
|---|
| 2026.07.29 | ₩24,984 | ₩25,039 | ₩24,410 | ₩24,437 | -2.19% | 13.1만 |
|---|
| 2026.07.28 | ₩25,059 | ₩25,079 | ₩24,236 | ₩24,718 | -1.36% | 3.7만 |
|---|
| 2026.07.27 | ₩25,347 | ₩25,400 | ₩24,424 | ₩24,785 | -2.22% | 2.5만 |
|---|
| 2026.07.24 | ₩25,373 | ₩25,460 | ₩25,347 | ₩25,413 | +0.16% | 2.8만 |
|---|
| 2026.07.23 | ₩25,413 | ₩25,614 | ₩25,413 | ₩25,480 | +0.26% | 2.1만 |
|---|
| 2026.07.22 | ₩25,240 | ₩25,627 | ₩25,079 | ₩25,480 | +0.95% | 1.7만 |
|---|
| 2026.07.21 | ₩25,494 | ₩25,641 | ₩25,413 | ₩25,413 | -0.31% | 1.8만 |
|---|
| 2026.07.20 | ₩25,427 | ₩25,681 | ₩25,380 | ₩25,413 | -0.05% | 4.7만 |
|---|
| 2026.07.17 | ₩25,047 | ₩25,502 | ₩25,047 | ₩25,413 | +1.46% | 7.6만 |
|---|
| 2026.07.16 | ₩25,427 | ₩25,581 | ₩25,413 | ₩25,413 | -0.05% | 6.2만 |
|---|
| 2026.07.15 | ₩25,413 | ₩25,681 | ₩24,912 | ₩25,413 | 0.00% | 2만 |
|---|
| 2026.07.14 | ₩25,092 | ₩25,668 | ₩24,937 | ₩25,668 | +2.29% | 1.7만 |
|---|
| 2026.07.13 | ₩25,146 | ₩25,240 | ₩24,905 | ₩25,240 | +0.37% | 1.9만 |
|---|
| 2026.07.10 | ₩24,959 | ₩25,280 | ₩24,959 | ₩25,159 | +0.80% | 9.2천 |
|---|
| 2026.07.09 | ₩24,651 | ₩25,159 | ₩24,651 | ₩24,965 | +1.28% | 1.5만 |
|---|
| 2026.07.08 | ₩24,718 | ₩24,718 | ₩24,397 | ₩24,651 | -0.27% | 1.6만 |
|---|
| 2026.07.07 | ₩24,785 | ₩24,816 | ₩24,611 | ₩24,691 | -0.38% | 1.5만 |
|---|
| 2026.07.06 | ₩24,477 | ₩24,758 | ₩24,450 | ₩24,731 | +1.04% | 1만 |
|---|
| 2026.07.02 | ₩25,119 | ₩25,119 | ₩24,357 | ₩24,430 | -2.74% | 1.8만 |
|---|
| 2026.07.01 | ₩24,598 | ₩25,106 | ₩24,598 | ₩24,945 | +1.41% | 8.3천 |
|---|
| 2026.06.30 | ₩24,852 | ₩25,106 | ₩24,129 | ₩24,504 | -1.40% | 12.3만 |
|---|
| 2026.06.29 | ₩25,012 | ₩25,347 | ₩24,771 | ₩24,785 | -0.91% | 3.6만 |
|---|
| 2026.06.26 | ₩24,881 | ₩25,092 | ₩24,705 | ₩24,745 | -0.55% | 1.9만 |
|---|
| 2026.06.25 | ₩25,480 | ₩25,480 | ₩24,624 | ₩24,745 | -2.89% | 4.5만 |
|---|
| 2026.06.24 | ₩26,283 | ₩26,283 | ₩25,293 | ₩25,347 | -3.56% | 5.8만 |
|---|
| 2026.06.23 | ₩26,323 | ₩26,588 | ₩25,982 | ₩26,149 | -0.66% | 2만 |
|---|
| 2026.06.22 | ₩26,390 | ₩26,684 | ₩26,350 | ₩26,350 | -0.15% | 2.8만 |
|---|
| 2026.06.18 | ₩26,550 | ₩26,631 | ₩26,470 | ₩26,497 | -0.20% | 4.9만 |
|---|
| 2026.06.17 | ₩26,417 | ₩26,684 | ₩26,398 | ₩26,410 | -0.03% | 1.1만 |
|---|
| 2026.06.16 | ₩26,530 | ₩26,738 | ₩26,323 | ₩26,651 | +0.45% | 1.8만 |
|---|
| 2026.06.15 | ₩26,738 | ₩26,751 | ₩26,417 | ₩26,751 | +0.05% | 2.6만 |
|---|
| 2026.06.12 | ₩26,323 | ₩26,664 | ₩26,189 | ₩26,483 | +0.61% | 1.8만 |
|---|
| 2026.06.11 | ₩26,323 | ₩26,530 | ₩26,189 | ₩26,323 | 0.00% | 2.1만 |
|---|
| 2026.06.10 | ₩26,417 | ₩26,617 | ₩26,136 | ₩26,323 | -0.35% | 4.2만 |
|---|
| 2026.06.09 | ₩26,644 | ₩26,858 | ₩25,815 | ₩26,390 | -0.95% | 5.2만 |
|---|
| 2026.06.08 | ₩26,524 | ₩26,818 | ₩26,483 | ₩26,483 | -0.15% | 3만 |
|---|
| 2026.06.05 | ₩26,751 | ₩26,871 | ₩26,537 | ₩26,631 | -0.45% | 3.9만 |
|---|
| 2026.06.04 | ₩26,764 | ₩26,885 | ₩26,390 | ₩26,738 | -0.10% | 5.8만 |
|---|
| 2026.06.03 | ₩26,744 | ₩26,952 | ₩26,684 | ₩26,778 | +0.13% | 4.2만 |
|---|
| 2026.06.02 | ₩27,500 | ₩27,500 | ₩26,570 | ₩26,978 | -1.90% | 5.6만 |
|---|
| 2026.06.01 | ₩26,577 | ₩27,554 | ₩26,577 | ₩26,751 | +0.65% | 6.9만 |
|---|
| 2026.05.29 | ₩26,577 | ₩26,885 | ₩26,577 | ₩26,644 | +0.25% | 6.7만 |
|---|
| 2026.05.28 | ₩26,283 | ₩26,851 | ₩26,149 | ₩26,657 | +1.42% | 6.7만 |
|---|
| 2026.05.27 | ₩26,162 | ₩26,617 | ₩26,162 | ₩26,363 | +0.77% | 3만 |
|---|
| 2026.05.26 | ₩26,724 | ₩26,751 | ₩25,868 | ₩26,336 | -1.45% | 5.3만 |
|---|
| 2026.05.22 | ₩26,617 | ₩26,684 | ₩26,162 | ₩26,229 | -1.46% | 2.5만 |
|---|
| 2026.05.21 | ₩26,617 | ₩26,818 | ₩26,376 | ₩26,544 | -0.28% | 2만 |
|---|
| 2026.05.20 | ₩27,045 | ₩27,353 | ₩26,497 | ₩26,644 | -1.48% | 6.2만 |
|---|
| 2026.05.19 | ₩26,430 | ₩27,406 | ₩26,430 | ₩27,005 | +2.18% | 6.1만 |
|---|
| 2026.05.18 | ₩26,336 | ₩26,657 | ₩25,895 | ₩26,550 | +0.81% | 5.9만 |
|---|
| 2026.05.15 | ₩25,908 | ₩26,564 | ₩25,908 | ₩26,336 | +1.65% | 5.8만 |
|---|
| 2026.05.14 | ₩25,547 | ₩26,430 | ₩25,519 | ₩26,336 | +3.09% | 10.3만 |
|---|
| 2026.05.13 | ₩25,280 | ₩25,681 | ₩25,260 | ₩25,547 | +1.06% | 11.3만 |
|---|
| 2026.05.12 | ₩25,226 | ₩25,387 | ₩25,079 | ₩25,240 | +0.05% | 9.5만 |
|---|
| 2026.05.11 | ₩25,199 | ₩25,681 | ₩25,005 | ₩25,119 | -0.32% | 9.1만 |
|---|
| 2026.05.08 | ₩25,587 | ₩25,614 | ₩25,226 | ₩25,333 | -0.99% | 9.1만 |
|---|
| 2026.05.07 | ₩25,413 | ₩25,413 | ₩24,878 | ₩25,306 | -0.42% | 2.1만 |
|---|
| 2026.05.06 | ₩25,106 | ₩25,320 | ₩24,745 | ₩25,320 | +0.85% | 3.6만 |
|---|
| 2026.05.05 | ₩24,678 | ₩25,413 | ₩24,638 | ₩25,143 | +1.89% | 5.9만 |
|---|
| 2026.05.04 | ₩24,758 | ₩24,865 | ₩24,450 | ₩24,718 | -0.16% | 2.7만 |
|---|
| 2026.05.01 | ₩24,745 | ₩25,413 | ₩24,611 | ₩24,919 | +0.70% | 9만 |
|---|
| 2026.04.30 | ₩23,875 | ₩24,945 | ₩23,812 | ₩24,865 | +4.15% | 10.8만 |
|---|
| 2026.04.29 | ₩23,688 | ₩23,982 | ₩23,614 | ₩23,715 | +0.11% | 4.7만 |
|---|
| 2026.04.28 | ₩23,742 | ₩23,889 | ₩23,394 | ₩23,461 | -1.18% | 5.9만 |
|---|
| 2026.04.27 | ₩23,099 | ₩23,875 | ₩23,099 | ₩23,675 | +2.49% | 4만 |
|---|
| 2026.04.24 | ₩22,377 | ₩23,380 | ₩22,337 | ₩23,273 | +4.00% | 4.3만 |
|---|
| 2026.04.23 | ₩21,535 | ₩22,257 | ₩21,334 | ₩22,203 | +3.11% | 2.6만 |
|---|
| 2026.04.22 | ₩21,401 | ₩21,869 | ₩21,280 | ₩21,401 | 0.00% | 5.9만 |
|---|
| 2026.04.21 | ₩21,401 | ₩21,601 | ₩21,321 | ₩21,374 | -0.13% | 6.2만 |
|---|
| 2026.04.20 | ₩21,775 | ₩21,936 | ₩21,133 | ₩21,347 | -1.97% | 3만 |
|---|
| 2026.04.17 | ₩21,896 | ₩22,003 | ₩21,401 | ₩21,561 | -1.53% | 4만 |
|---|
| 2026.04.16 | ₩21,949 | ₩22,070 | ₩21,628 | ₩21,735 | -0.98% | 3.4만 |
|---|
| 2026.04.15 | ₩21,869 | ₩22,444 | ₩21,722 | ₩22,043 | +0.80% | 4만 |
|---|
| 2026.04.14 | ₩22,136 | ₩22,669 | ₩21,936 | ₩22,029 | -0.48% | 5만 |
|---|
| 2026.04.13 | ₩22,431 | ₩22,431 | ₩22,003 | ₩22,206 | -1.00% | 5.5만 |
|---|
| 2026.04.10 | ₩22,337 | ₩22,524 | ₩21,869 | ₩22,136 | -0.90% | 3.4만 |
|---|
| 2026.04.09 | ₩21,989 | ₩22,571 | ₩21,789 | ₩22,337 | +1.58% | 2.6만 |
|---|
| 2026.04.08 | ₩22,070 | ₩22,277 | ₩21,922 | ₩22,150 | +0.36% | 2.5만 |
|---|
| 2026.04.07 | ₩22,070 | ₩22,198 | ₩21,829 | ₩21,936 | -0.61% | 9.3천 |
|---|
| 2026.04.06 | ₩22,136 | ₩22,223 | ₩22,003 | ₩22,003 | -0.60% | 2.5만 |
|---|
| 2026.04.02 | ₩22,243 | ₩22,348 | ₩21,494 | ₩22,029 | -0.96% | 2.2만 |
|---|
| 2026.04.01 | ₩22,163 | ₩22,444 | ₩21,628 | ₩22,377 | +0.97% | 5.8만 |
|---|
| 2026.03.31 | ₩22,337 | ₩22,504 | ₩21,401 | ₩21,601 | -3.29% | 9.6만 |
|---|
| 2026.03.30 | ₩22,564 | ₩22,564 | ₩22,203 | ₩22,217 | -1.54% | 2.4만 |
|---|
| 2026.03.27 | ₩22,540 | ₩22,598 | ₩21,802 | ₩22,350 | -0.84% | 2.2만 |
|---|
| 2026.03.26 | ₩22,631 | ₩22,778 | ₩22,471 | ₩22,698 | +0.30% | 1.8만 |
|---|
| 2026.03.25 | ₩21,765 | ₩22,845 | ₩21,765 | ₩22,778 | +4.66% | 2.8만 |
|---|
| 2026.03.24 | ₩21,454 | ₩22,203 | ₩21,454 | ₩21,735 | +1.31% | 6.6천 |
|---|
| 2026.03.23 | ₩20,893 | ₩22,217 | ₩20,893 | ₩21,762 | +4.16% | 1.5만 |
|---|
| 2026.03.20 | ₩21,829 | ₩21,829 | ₩20,799 | ₩21,040 | -3.62% | 2만 |
|---|
| 2026.03.19 | ₩21,494 | ₩22,471 | ₩21,401 | ₩22,203 | +3.30% | 2.6만 |
|---|
| 2026.03.18 | ₩22,297 | ₩22,578 | ₩22,070 | ₩22,269 | -0.13% | 1.2만 |
|---|
| 2026.03.17 | ₩21,668 | ₩22,457 | ₩21,387 | ₩22,417 | +3.46% | 2.2만 |
|---|
| 2026.03.16 | ₩21,909 | ₩21,909 | ₩21,187 | ₩21,414 | -2.26% | 1.6만 |
|---|
| 2026.03.13 | ₩21,401 | ₩21,983 | ₩20,732 | ₩20,839 | -2.63% | 5만 |
|---|
| 2026.03.12 | ₩22,262 | ₩22,262 | ₩21,160 | ₩21,160 | -4.95% | 1.9만 |
|---|
| 2026.03.11 | ₩21,882 | ₩22,070 | ₩21,735 | ₩21,802 | -0.37% | 2만 |
|---|
| 2026.03.10 | ₩21,735 | ₩22,511 | ₩21,735 | ₩22,310 | +2.65% | 2.6만 |
|---|
| 2026.03.09 | ₩21,628 | ₩22,136 | ₩21,280 | ₩21,789 | +0.74% | 3.3만 |
|---|
| 2026.03.06 | ₩21,735 | ₩22,270 | ₩21,601 | ₩21,789 | +0.25% | 23.8만 |
|---|
| 2026.03.05 | ₩21,334 | ₩21,869 | ₩21,334 | ₩21,856 | +2.45% | 3.2만 |
|---|
| 2026.03.04 | ₩21,133 | ₩21,722 | ₩21,133 | ₩21,334 | +0.95% | 3.4만 |
|---|
| 2026.03.03 | ₩21,107 | ₩21,370 | ₩20,786 | ₩20,919 | -0.89% | 1.2만 |
|---|
| 2026.03.02 | ₩20,946 | ₩21,588 | ₩20,933 | ₩21,401 | +2.17% | 1.7만 |
|---|
| 2026.02.27 | ₩22,070 | ₩22,070 | ₩20,638 | ₩20,866 | -5.45% | 17.7만 |
|---|
| 2026.02.26 | ₩22,317 | ₩22,457 | ₩22,217 | ₩22,257 | -0.27% | 9.8천 |
|---|
| 2026.02.25 | ₩22,253 | ₩22,471 | ₩22,197 | ₩22,310 | +0.26% | 1.4만 |
|---|
| 2026.02.24 | ₩22,043 | ₩22,698 | ₩21,695 | ₩22,471 | +1.94% | 4.7만 |
|---|
| 2026.02.23 | ₩21,896 | ₩22,080 | ₩21,414 | ₩21,414 | -2.20% | 1.5만 |
|---|
| 2026.02.20 | ₩21,481 | ₩22,003 | ₩21,481 | ₩21,842 | +1.68% | 2.2만 |
|---|
| 2026.02.19 | ₩22,029 | ₩22,029 | ₩21,668 | ₩21,722 | -1.40% | 5.2천 |
|---|
| 2026.02.18 | ₩21,401 | ₩22,110 | ₩21,401 | ₩22,003 | +2.81% | 1.7만 |
|---|
| 2026.02.17 | ₩21,481 | ₩21,521 | ₩21,000 | ₩21,401 | -0.37% | 1.7만 |
|---|
| 2026.02.13 | ₩21,200 | ₩21,535 | ₩21,026 | ₩21,441 | +1.14% | 1.5만 |
|---|
| 2026.02.12 | ₩21,454 | ₩21,454 | ₩20,866 | ₩21,026 | -2.00% | 2.3만 |
|---|
| 2026.02.11 | ₩21,387 | ₩21,708 | ₩21,069 | ₩21,401 | +0.06% | 2만 |
|---|
| 2026.02.10 | ₩21,374 | ₩21,535 | ₩21,133 | ₩21,160 | -1.00% | 2만 |
|---|
| 2026.02.09 | ₩21,053 | ₩21,401 | ₩20,826 | ₩21,374 | +1.52% | 1.9만 |
|---|
| 2026.02.06 | ₩21,334 | ₩21,548 | ₩20,893 | ₩20,893 | -2.07% | 4.5만 |
|---|
| 2026.02.05 | ₩21,802 | ₩21,802 | ₩21,133 | ₩21,200 | -2.76% | 2.9만 |
|---|
| 2026.02.04 | ₩21,829 | ₩22,190 | ₩21,267 | ₩21,722 | -0.49% | 3.2만 |
|---|
| 2026.02.03 | ₩21,521 | ₩22,190 | ₩21,401 | ₩22,096 | +2.67% | 4.9만 |
|---|
| 2026.02.02 | ₩21,147 | ₩21,535 | ₩21,107 | ₩21,321 | +0.82% | 5.7만 |
|---|
| 2026.01.30 | ₩21,066 | ₩21,334 | ₩20,772 | ₩20,866 | -0.95% | 4.9만 |
|---|
| 2026.01.29 | ₩21,401 | ₩21,735 | ₩20,545 | ₩20,812 | -2.75% | 6.9만 |
|---|
| 2026.01.28 | ₩21,144 | ₩21,200 | ₩20,933 | ₩21,066 | -0.37% | 4.1만 |
|---|
| 2026.01.27 | ₩21,000 | ₩21,401 | ₩20,759 | ₩21,000 | 0.00% | 5.1만 |
|---|
| 2026.01.26 | ₩21,280 | ₩21,802 | ₩20,732 | ₩21,000 | -1.32% | 4.7만 |
|---|
| 2026.01.23 | ₩21,000 | ₩21,535 | ₩21,000 | ₩21,535 | +2.55% | 7.7만 |
|---|
| 2026.01.22 | ₩21,535 | ₩21,668 | ₩21,321 | ₩21,374 | -0.75% | 4.4만 |
|---|
| 2026.01.21 | ₩21,334 | ₩21,489 | ₩21,173 | ₩21,347 | +0.06% | 5.9만 |
|---|
| 2026.01.20 | ₩21,280 | ₩22,203 | ₩21,160 | ₩21,240 | -0.19% | 5.2만 |
|---|
| 2026.01.16 | ₩22,738 | ₩22,738 | ₩21,508 | ₩21,802 | -4.12% | 12.9만 |
|---|
| 2026.01.15 | ₩22,391 | ₩23,795 | ₩21,869 | ₩22,043 | -1.55% | 32.5만 |
|---|
| 2026.01.14 | ₩19,889 | ₩20,170 | ₩19,782 | ₩20,170 | +1.41% | 2.8만 |
|---|
| 2026.01.13 | ₩20,715 | ₩20,715 | ₩19,742 | ₩20,170 | -2.63% | 5.4만 |
|---|
| 2026.01.12 | ₩19,655 | ₩20,625 | ₩19,528 | ₩20,451 | +4.05% | 7.9만 |
|---|
| 2026.01.09 | ₩18,097 | ₩19,903 | ₩18,097 | ₩19,542 | +7.98% | 13.4만 |
|---|
| 2026.01.08 | ₩17,054 | ₩18,472 | ₩17,054 | ₩17,990 | +5.49% | 5.6만 |
|---|
| 2026.01.07 | ₩16,719 | ₩17,228 | ₩16,719 | ₩17,054 | +2.00% | 3.8만 |
|---|
| 2026.01.06 | ₩16,198 | ₩17,321 | ₩16,198 | ₩16,706 | +3.14% | 5만 |
|---|
| 2026.01.05 | ₩16,251 | ₩16,452 | ₩16,084 | ₩16,224 | -0.16% | 1.7만 |
|---|
| 2026.01.02 | ₩16,246 | ₩16,396 | ₩15,796 | ₩16,077 | -1.04% | 1.9만 |
|---|
| 2025.12.31 | ₩16,345 | ₩16,693 | ₩15,783 | ₩16,452 | +0.65% | 7.8만 |
|---|
| 2025.12.30 | ₩16,051 | ₩16,693 | ₩16,051 | ₩16,465 | +2.58% | 7.6만 |
|---|
| 2025.12.29 | ₩16,345 | ₩16,438 | ₩15,128 | ₩16,024 | -1.96% | 9.3만 |
|---|
| 2025.12.26 | ₩16,505 | ₩16,505 | ₩15,829 | ₩16,305 | -1.22% | 4.4만 |
|---|
| 2025.12.24 | ₩16,559 | ₩16,880 | ₩16,425 | ₩16,505 | -0.32% | 3.3만 |
|---|
| 2025.12.23 | ₩16,251 | ₩16,880 | ₩16,251 | ₩16,532 | +1.73% | 7.2만 |
|---|
| 2025.12.22 | ₩16,438 | ₩16,679 | ₩15,800 | ₩16,452 | +0.08% | 3.1만 |
|---|
| 2025.12.19 | ₩14,927 | ₩16,331 | ₩14,807 | ₩16,251 | +8.87% | 14.9만 |
|---|
| 2025.12.18 | ₩14,793 | ₩15,355 | ₩14,646 | ₩14,847 | +0.36% | 14.9만 |
|---|
| 2025.12.17 | ₩15,061 | ₩15,248 | ₩14,472 | ₩14,740 | -2.13% | 13.9만 |
|---|
| 2025.12.16 | ₩13,870 | ₩15,850 | ₩13,723 | ₩14,927 | +7.62% | 25만 |
|---|
| 2025.12.15 | ₩12,653 | ₩12,974 | ₩12,212 | ₩12,653 | 0.00% | 4.3만 |
|---|
| 2025.12.12 | ₩12,961 | ₩13,045 | ₩12,513 | ₩12,774 | -1.44% | 3.2만 |
|---|
| 2025.12.11 | ₩13,092 | ₩13,092 | ₩12,305 | ₩12,733 | -2.74% | 8.6만 |
|---|
| 2025.12.10 | ₩12,760 | ₩13,041 | ₩12,386 | ₩12,573 | -1.47% | 3.3만 |
|---|
| 2025.12.09 | ₩12,988 | ₩13,710 | ₩12,907 | ₩12,907 | -0.62% | 4.1만 |
|---|
| 2025.12.08 | ₩12,934 | ₩13,322 | ₩12,707 | ₩13,268 | +2.59% | 1.5만 |
|---|
| 2025.12.05 | ₩12,279 | ₩13,295 | ₩12,038 | ₩13,001 | +5.88% | 4.4만 |
|---|
| 2025.12.04 | ₩13,282 | ₩13,282 | ₩11,797 | ₩12,506 | -5.84% | 6.1만 |
|---|
| 2025.12.03 | ₩12,774 | ₩12,840 | ₩12,372 | ₩12,774 | 0.00% | 1.6만 |
|---|
| 2025.12.02 | ₩12,854 | ₩13,028 | ₩12,332 | ₩12,787 | -0.52% | 2.6만 |
|---|
| 2025.12.01 | ₩13,362 | ₩13,362 | ₩12,961 | ₩12,966 | -2.96% | 1.4만 |
|---|
| 2025.11.28 | ₩12,921 | ₩13,362 | ₩12,921 | ₩13,349 | +3.31% | 3.5천 |
|---|
| 2025.11.26 | ₩12,827 | ₩13,322 | ₩12,774 | ₩12,921 | +0.73% | 2만 |
|---|
| 2025.11.25 | ₩12,025 | ₩12,680 | ₩12,025 | ₩12,533 | +4.23% | 3.4만 |
|---|
| 2025.11.24 | ₩13,376 | ₩13,376 | ₩11,570 | ₩12,025 | -10.10% | 9.6만 |
|---|
| 2025.11.21 | ₩12,626 | ₩12,894 | ₩12,305 | ₩12,894 | +2.12% | 1.3만 |
|---|
| 2025.11.20 | ₩13,121 | ₩13,188 | ₩12,573 | ₩12,733 | -2.96% | 3.2만 |
|---|
| 2025.11.19 | ₩13,378 | ₩13,710 | ₩12,867 | ₩13,001 | -2.82% | 5.8만 |
|---|
| 2025.11.18 | ₩13,228 | ₩13,656 | ₩13,228 | ₩13,485 | +1.94% | 1.2만 |
|---|
| 2025.11.17 | ₩13,590 | ₩13,710 | ₩12,974 | ₩13,376 | -1.57% | 2.4만 |
|---|
| 2025.11.14 | ₩13,643 | ₩14,084 | ₩13,563 | ₩13,763 | +0.88% | 1.7만 |
|---|
| 2025.11.13 | ₩14,044 | ₩14,553 | ₩13,442 | ₩13,844 | -1.43% | 15.7만 |
|---|
| 2025.11.12 | ₩14,272 | ₩14,646 | ₩13,870 | ₩14,084 | -1.31% | 3.6만 |
|---|
| 2025.11.11 | ₩13,844 | ₩14,285 | ₩13,656 | ₩14,191 | +2.51% | 2.9만 |
|---|
| 2025.11.10 | ₩13,844 | ₩13,964 | ₩13,402 | ₩13,536 | -2.22% | 4.2만 |
|---|
| 2025.11.07 | ₩13,643 | ₩13,911 | ₩13,600 | ₩13,630 | -0.10% | 1.5만 |
|---|
| 2025.11.06 | ₩13,389 | ₩13,830 | ₩13,228 | ₩13,549 | +1.20% | 1.8만 |
|---|
| 2025.11.05 | ₩13,064 | ₩13,616 | ₩12,974 | ₩13,590 | +4.02% | 1.7만 |
|---|
| 2025.11.04 | ₩13,095 | ₩13,349 | ₩12,399 | ₩12,867 | -1.74% | 2.2만 |
|---|
| 2025.11.03 | ₩13,713 | ₩13,825 | ₩13,121 | ₩13,242 | -3.43% | 2.6만 |
|---|
| 2025.10.31 | ₩14,887 | ₩14,887 | ₩13,576 | ₩13,683 | -8.09% | 8.7만 |
|---|
| 2025.10.30 | ₩13,737 | ₩14,178 | ₩13,643 | ₩14,165 | +3.12% | 2.1만 |
|---|
| 2025.10.29 | ₩13,790 | ₩14,044 | ₩13,576 | ₩13,924 | +0.97% | 1.6만 |
|---|
| 2025.10.28 | ₩14,233 | ₩14,318 | ₩13,790 | ₩13,944 | -2.03% | 1.4만 |
|---|
| 2025.10.27 | ₩14,633 | ₩14,686 | ₩14,044 | ₩14,151 | -3.29% | 1.2만 |
|---|
| 2025.10.24 | ₩13,817 | ₩14,178 | ₩13,804 | ₩14,178 | +2.61% | 1.3만 |
|---|
| 2025.10.23 | ₩14,084 | ₩14,178 | ₩13,576 | ₩13,763 | -2.28% | 1.4만 |
|---|
| 2025.10.22 | ₩14,352 | ₩14,512 | ₩13,523 | ₩13,862 | -3.41% | 3.7만 |
|---|
| 2025.10.21 | ₩15,088 | ₩15,114 | ₩14,566 | ₩14,566 | -3.46% | 1.5만 |
|---|
| 2025.10.20 | ₩15,074 | ₩15,302 | ₩14,780 | ₩15,114 | +0.27% | 9.2천 |
|---|
| 2025.10.17 | ₩14,900 | ₩15,382 | ₩14,780 | ₩15,154 | +1.71% | 1.6만 |
|---|
| 2025.10.16 | ₩15,221 | ₩15,469 | ₩14,713 | ₩14,874 | -2.28% | 1.7만 |
|---|
| 2025.10.15 | ₩15,676 | ₩15,676 | ₩14,803 | ₩15,649 | -0.17% | 1.1만 |
|---|
| 2025.10.14 | ₩15,941 | ₩16,144 | ₩15,248 | ₩16,144 | +1.28% | 3.6만 |
|---|
| 2025.10.13 | ₩15,395 | ₩15,930 | ₩15,261 | ₩15,663 | +1.74% | 4.3만 |
|---|
| 2025.10.10 | ₩15,623 | ₩15,809 | ₩15,062 | ₩15,315 | -1.97% | 3.6만 |
|---|