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 | ₩25,378 | ₩25,618 | ₩24,361 | ₩25,217 | -0.63% | 3.5만 |
| 2026.10.08 | ₩25,548 | ₩25,548 | ₩25,190 | ₩25,324 | -0.87% | 1.2만 |
| 2026.10.07 | ₩25,886 | ₩25,886 | ₩25,190 | ₩25,358 | -2.04% | 2만 |
| 2026.10.06 | ₩25,873 | ₩26,136 | ₩25,819 | ₩25,859 | -0.05% | 1.3만 |
| 2026.10.05 | ₩26,528 | ₩26,528 | ₩26,027 | ₩26,220 | -1.16% | 9.1천 |
| 2026.10.02 | ₩26,515 | ₩26,622 | ₩26,100 | ₩26,140 | -1.41% | 1.7만 |
| 2026.10.01 | ₩26,354 | ₩26,488 | ₩26,044 | ₩26,421 | +0.25% | 3.9만 |
| 2026.09.30 | ₩26,314 | ₩27,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,314 |
| 0.00% |
| 5만 |
| 2026.09.29 | ₩26,180 | ₩26,889 | ₩25,565 | ₩26,542 | +1.38% | 7.6만 |
|---|
| 2026.09.28 | ₩25,565 | ₩26,512 | ₩25,445 | ₩25,833 | +1.05% | 3.2만 |
|---|
| 2026.09.25 | ₩26,194 | ₩26,220 | ₩25,578 | ₩26,140 | -0.20% | 1만 |
|---|
| 2026.09.24 | ₩26,314 | ₩26,421 | ₩26,167 | ₩26,287 | -0.10% | 5.3천 |
|---|
| 2026.09.23 | ₩26,368 | ₩26,595 | ₩25,919 | ₩26,314 | -0.20% | 2.5만 |
|---|
| 2026.09.22 | ₩26,361 | ₩27,037 | ₩26,354 | ₩26,368 | +0.03% | 23.7만 |
|---|
| 2026.09.21 | ₩26,247 | ₩26,620 | ₩25,819 | ₩26,448 | +0.76% | 9.9천 |
|---|
| 2026.09.18 | ₩27,091 | ₩27,091 | ₩26,140 | ₩26,247 | -3.12% | 38.2만 |
|---|
| 2026.09.17 | ₩26,916 | ₩27,197 | ₩26,916 | ₩27,157 | +0.89% | 3.3만 |
|---|
| 2026.09.16 | ₩26,809 | ₩27,566 | ₩26,809 | ₩27,090 | +1.05% | 10.5만 |
|---|
| 2026.09.15 | ₩26,675 | ₩27,157 | ₩26,675 | ₩27,103 | +1.60% | 13.9만 |
|---|
| 2026.09.14 | ₩27,424 | ₩27,424 | ₩26,555 | ₩26,930 | -1.80% | 2만 |
|---|
| 2026.09.11 | ₩26,782 | ₩27,485 | ₩26,782 | ₩27,424 | +2.40% | 15.6만 |
|---|
| 2026.09.10 | ₩27,558 | ₩27,598 | ₩27,023 | ₩27,023 | -1.94% | 3.8만 |
|---|
| 2026.09.09 | ₩28,026 | ₩28,093 | ₩27,645 | ₩27,652 | -1.34% | 1.6만 |
|---|
| 2026.09.08 | ₩27,746 | ₩28,060 | ₩27,746 | ₩28,053 | +1.11% | 2.4만 |
|---|
| 2026.09.04 | ₩27,786 | ₩27,799 | ₩27,711 | ₩27,799 | +0.05% | 3.3천 |
|---|
| 2026.09.03 | ₩27,913 | ₩27,960 | ₩27,673 | ₩27,812 | -0.36% | 5.8천 |
|---|
| 2026.09.02 | ₩27,652 | ₩28,227 | ₩27,652 | ₩28,127 | +1.72% | 4.5만 |
|---|
| 2026.09.01 | ₩27,558 | ₩27,833 | ₩27,424 | ₩27,833 | +1.00% | 40.3만 |
|---|
| 2026.08.31 | ₩27,358 | ₩27,639 | ₩27,090 | ₩27,639 | +1.03% | 2.1만 |
|---|
| 2026.08.28 | ₩27,063 | ₩27,561 | ₩27,063 | ₩27,558 | +1.83% | 2.8만 |
|---|
| 2026.08.27 | ₩26,301 | ₩27,103 | ₩26,301 | ₩26,956 | +2.49% | 3만 |
|---|
| 2026.08.26 | ₩26,421 | ₩26,867 | ₩26,421 | ₩26,817 | +1.50% | 2.9만 |
|---|
| 2026.08.25 | ₩26,274 | ₩26,501 | ₩26,180 | ₩26,354 | +0.31% | 6.8천 |
|---|
| 2026.08.24 | ₩26,287 | ₩26,354 | ₩26,154 | ₩26,274 | -0.05% | 4.1천 |
|---|
| 2026.08.21 | ₩26,635 | ₩26,635 | ₩26,113 | ₩26,408 | -0.85% | 1.1만 |
|---|
| 2026.08.20 | ₩26,595 | ₩26,595 | ₩26,488 | ₩26,488 | -0.40% | 2천 |
|---|
| 2026.08.19 | ₩26,742 | ₩26,821 | ₩26,531 | ₩26,675 | -0.25% | 1.3만 |
|---|
| 2026.08.18 | ₩26,756 | ₩26,756 | ₩26,475 | ₩26,675 | -0.30% | 1.6만 |
|---|
| 2026.08.17 | ₩26,916 | ₩26,916 | ₩26,675 | ₩26,756 | -0.60% | 1.2만 |
|---|
| 2026.08.14 | ₩26,689 | ₩26,782 | ₩26,622 | ₩26,782 | +0.35% | 5.2만 |
|---|
| 2026.08.13 | ₩26,542 | ₩26,756 | ₩26,542 | ₩26,756 | +0.81% | 1.7만 |
|---|
| 2026.08.12 | ₩26,622 | ₩26,740 | ₩26,421 | ₩26,662 | +0.15% | 6.2만 |
|---|
| 2026.08.11 | ₩26,488 | ₩26,488 | ₩26,354 | ₩26,421 | -0.25% | 1.7만 |
|---|
| 2026.08.10 | ₩26,073 | ₩26,402 | ₩26,020 | ₩26,087 | +0.05% | 6.1만 |
|---|
| 2026.08.07 | ₩25,940 | ₩26,194 | ₩25,726 | ₩25,886 | -0.21% | 3.3만 |
|---|
| 2026.08.06 | ₩25,592 | ₩25,732 | ₩25,525 | ₩25,732 | +0.55% | 1.7만 |
|---|
| 2026.08.05 | ₩25,726 | ₩25,726 | ₩25,418 | ₩25,552 | -0.68% | 1.5만 |
|---|
| 2026.08.04 | ₩25,787 | ₩26,060 | ₩25,471 | ₩25,471 | -1.22% | 2.3만 |
|---|
| 2026.08.03 | ₩25,471 | ₩26,020 | ₩25,471 | ₩25,960 | +1.92% | 9천 |
|---|
| 2026.07.31 | ₩25,404 | ₩25,833 | ₩25,264 | ₩25,833 | +1.69% | 5.6만 |
|---|
| 2026.07.30 | ₩24,869 | ₩25,485 | ₩24,481 | ₩25,324 | +1.83% | 1.8만 |
|---|
| 2026.07.29 | ₩24,988 | ₩25,043 | ₩24,414 | ₩24,441 | -2.19% | 13.1만 |
|---|
| 2026.07.28 | ₩25,063 | ₩25,083 | ₩24,241 | ₩24,722 | -1.36% | 3.7만 |
|---|
| 2026.07.27 | ₩25,351 | ₩25,404 | ₩24,428 | ₩24,789 | -2.22% | 2.5만 |
|---|
| 2026.07.24 | ₩25,378 | ₩25,465 | ₩25,351 | ₩25,418 | +0.16% | 2.8만 |
|---|
| 2026.07.23 | ₩25,418 | ₩25,618 | ₩25,418 | ₩25,485 | +0.26% | 2.1만 |
|---|
| 2026.07.22 | ₩25,244 | ₩25,632 | ₩25,083 | ₩25,485 | +0.95% | 1.7만 |
|---|
| 2026.07.21 | ₩25,498 | ₩25,645 | ₩25,418 | ₩25,418 | -0.31% | 1.8만 |
|---|
| 2026.07.20 | ₩25,431 | ₩25,685 | ₩25,384 | ₩25,418 | -0.05% | 4.7만 |
|---|
| 2026.07.17 | ₩25,051 | ₩25,506 | ₩25,051 | ₩25,418 | +1.46% | 7.6만 |
|---|
| 2026.07.16 | ₩25,431 | ₩25,585 | ₩25,418 | ₩25,418 | -0.05% | 6.2만 |
|---|
| 2026.07.15 | ₩25,418 | ₩25,685 | ₩24,916 | ₩25,418 | 0.00% | 2만 |
|---|
| 2026.07.14 | ₩25,097 | ₩25,672 | ₩24,942 | ₩25,672 | +2.29% | 1.7만 |
|---|
| 2026.07.13 | ₩25,150 | ₩25,244 | ₩24,909 | ₩25,244 | +0.37% | 1.9만 |
|---|
| 2026.07.10 | ₩24,963 | ₩25,284 | ₩24,963 | ₩25,164 | +0.80% | 9.2천 |
|---|
| 2026.07.09 | ₩24,655 | ₩25,164 | ₩24,655 | ₩24,970 | +1.28% | 1.5만 |
|---|
| 2026.07.08 | ₩24,722 | ₩24,722 | ₩24,401 | ₩24,655 | -0.27% | 1.6만 |
|---|
| 2026.07.07 | ₩24,789 | ₩24,820 | ₩24,615 | ₩24,695 | -0.38% | 1.5만 |
|---|
| 2026.07.06 | ₩24,481 | ₩24,762 | ₩24,455 | ₩24,736 | +1.04% | 1만 |
|---|
| 2026.07.02 | ₩25,124 | ₩25,124 | ₩24,361 | ₩24,435 | -2.74% | 1.8만 |
|---|
| 2026.07.01 | ₩24,602 | ₩25,110 | ₩24,602 | ₩24,950 | +1.41% | 8.3천 |
|---|
| 2026.06.30 | ₩24,856 | ₩25,110 | ₩24,134 | ₩24,508 | -1.40% | 12.3만 |
|---|
| 2026.06.29 | ₩25,016 | ₩25,351 | ₩24,776 | ₩24,789 | -0.91% | 3.6만 |
|---|
| 2026.06.26 | ₩24,885 | ₩25,097 | ₩24,709 | ₩24,749 | -0.55% | 1.9만 |
|---|
| 2026.06.25 | ₩25,485 | ₩25,485 | ₩24,629 | ₩24,749 | -2.89% | 4.5만 |
|---|
| 2026.06.24 | ₩26,287 | ₩26,287 | ₩25,297 | ₩25,351 | -3.56% | 5.8만 |
|---|
| 2026.06.23 | ₩26,328 | ₩26,592 | ₩25,986 | ₩26,154 | -0.66% | 2만 |
|---|
| 2026.06.22 | ₩26,394 | ₩26,689 | ₩26,354 | ₩26,354 | -0.15% | 2.8만 |
|---|
| 2026.06.18 | ₩26,555 | ₩26,635 | ₩26,475 | ₩26,501 | -0.20% | 4.9만 |
|---|
| 2026.06.17 | ₩26,421 | ₩26,689 | ₩26,402 | ₩26,414 | -0.03% | 1.1만 |
|---|
| 2026.06.16 | ₩26,535 | ₩26,742 | ₩26,328 | ₩26,655 | +0.45% | 1.8만 |
|---|
| 2026.06.15 | ₩26,742 | ₩26,756 | ₩26,421 | ₩26,756 | +0.05% | 2.6만 |
|---|
| 2026.06.12 | ₩26,328 | ₩26,669 | ₩26,194 | ₩26,488 | +0.61% | 1.8만 |
|---|
| 2026.06.11 | ₩26,328 | ₩26,535 | ₩26,194 | ₩26,328 | 0.00% | 2.1만 |
|---|
| 2026.06.10 | ₩26,421 | ₩26,622 | ₩26,140 | ₩26,328 | -0.35% | 4.2만 |
|---|
| 2026.06.09 | ₩26,649 | ₩26,863 | ₩25,819 | ₩26,394 | -0.95% | 5.2만 |
|---|
| 2026.06.08 | ₩26,528 | ₩26,822 | ₩26,488 | ₩26,488 | -0.15% | 3만 |
|---|
| 2026.06.05 | ₩26,756 | ₩26,876 | ₩26,542 | ₩26,635 | -0.45% | 3.9만 |
|---|
| 2026.06.04 | ₩26,769 | ₩26,889 | ₩26,394 | ₩26,742 | -0.10% | 5.8만 |
|---|
| 2026.06.03 | ₩26,749 | ₩26,956 | ₩26,689 | ₩26,782 | +0.13% | 4.2만 |
|---|
| 2026.06.02 | ₩27,505 | ₩27,505 | ₩26,575 | ₩26,983 | -1.90% | 5.6만 |
|---|
| 2026.06.01 | ₩26,582 | ₩27,558 | ₩26,582 | ₩26,756 | +0.65% | 6.9만 |
|---|
| 2026.05.29 | ₩26,582 | ₩26,889 | ₩26,582 | ₩26,649 | +0.25% | 6.7만 |
|---|
| 2026.05.28 | ₩26,287 | ₩26,856 | ₩26,154 | ₩26,662 | +1.42% | 6.7만 |
|---|
| 2026.05.27 | ₩26,167 | ₩26,622 | ₩26,167 | ₩26,368 | +0.77% | 3만 |
|---|
| 2026.05.26 | ₩26,729 | ₩26,756 | ₩25,873 | ₩26,341 | -1.45% | 5.3만 |
|---|
| 2026.05.22 | ₩26,622 | ₩26,689 | ₩26,167 | ₩26,234 | -1.46% | 2.5만 |
|---|
| 2026.05.21 | ₩26,622 | ₩26,822 | ₩26,381 | ₩26,548 | -0.28% | 2만 |
|---|
| 2026.05.20 | ₩27,050 | ₩27,358 | ₩26,501 | ₩26,649 | -1.48% | 6.2만 |
|---|
| 2026.05.19 | ₩26,435 | ₩27,411 | ₩26,435 | ₩27,010 | +2.18% | 6.1만 |
|---|
| 2026.05.18 | ₩26,341 | ₩26,662 | ₩25,899 | ₩26,555 | +0.81% | 5.9만 |
|---|
| 2026.05.15 | ₩25,913 | ₩26,568 | ₩25,913 | ₩26,341 | +1.65% | 5.8만 |
|---|
| 2026.05.14 | ₩25,552 | ₩26,435 | ₩25,524 | ₩26,341 | +3.09% | 10.3만 |
|---|
| 2026.05.13 | ₩25,284 | ₩25,685 | ₩25,264 | ₩25,552 | +1.06% | 11.3만 |
|---|
| 2026.05.12 | ₩25,231 | ₩25,391 | ₩25,083 | ₩25,244 | +0.05% | 9.5만 |
|---|
| 2026.05.11 | ₩25,204 | ₩25,685 | ₩25,010 | ₩25,124 | -0.32% | 9.1만 |
|---|
| 2026.05.08 | ₩25,592 | ₩25,618 | ₩25,231 | ₩25,338 | -0.99% | 9.1만 |
|---|
| 2026.05.07 | ₩25,418 | ₩25,418 | ₩24,883 | ₩25,311 | -0.42% | 2.1만 |
|---|
| 2026.05.06 | ₩25,110 | ₩25,324 | ₩24,749 | ₩25,324 | +0.85% | 3.6만 |
|---|
| 2026.05.05 | ₩24,682 | ₩25,418 | ₩24,642 | ₩25,148 | +1.89% | 5.9만 |
|---|
| 2026.05.04 | ₩24,762 | ₩24,869 | ₩24,455 | ₩24,722 | -0.16% | 2.7만 |
|---|
| 2026.05.01 | ₩24,749 | ₩25,418 | ₩24,615 | ₩24,923 | +0.70% | 9만 |
|---|
| 2026.04.30 | ₩23,879 | ₩24,950 | ₩23,816 | ₩24,869 | +4.15% | 10.8만 |
|---|
| 2026.04.29 | ₩23,692 | ₩23,986 | ₩23,619 | ₩23,719 | +0.11% | 4.7만 |
|---|
| 2026.04.28 | ₩23,746 | ₩23,893 | ₩23,398 | ₩23,465 | -1.18% | 5.9만 |
|---|
| 2026.04.27 | ₩23,103 | ₩23,879 | ₩23,103 | ₩23,679 | +2.49% | 4만 |
|---|
| 2026.04.24 | ₩22,381 | ₩23,384 | ₩22,341 | ₩23,277 | +4.00% | 4.3만 |
|---|
| 2026.04.23 | ₩21,538 | ₩22,261 | ₩21,338 | ₩22,207 | +3.11% | 2.6만 |
|---|
| 2026.04.22 | ₩21,404 | ₩21,873 | ₩21,284 | ₩21,404 | 0.00% | 5.9만 |
|---|
| 2026.04.21 | ₩21,404 | ₩21,605 | ₩21,324 | ₩21,378 | -0.13% | 6.2만 |
|---|
| 2026.04.20 | ₩21,779 | ₩21,940 | ₩21,137 | ₩21,351 | -1.97% | 3만 |
|---|
| 2026.04.17 | ₩21,899 | ₩22,006 | ₩21,404 | ₩21,565 | -1.53% | 4만 |
|---|
| 2026.04.16 | ₩21,953 | ₩22,073 | ₩21,632 | ₩21,739 | -0.98% | 3.4만 |
|---|
| 2026.04.15 | ₩21,873 | ₩22,448 | ₩21,726 | ₩22,047 | +0.80% | 4만 |
|---|
| 2026.04.14 | ₩22,140 | ₩22,673 | ₩21,940 | ₩22,033 | -0.48% | 5만 |
|---|
| 2026.04.13 | ₩22,435 | ₩22,435 | ₩22,006 | ₩22,210 | -1.00% | 5.5만 |
|---|
| 2026.04.10 | ₩22,341 | ₩22,528 | ₩21,873 | ₩22,140 | -0.90% | 3.4만 |
|---|
| 2026.04.09 | ₩21,993 | ₩22,575 | ₩21,792 | ₩22,341 | +1.58% | 2.6만 |
|---|
| 2026.04.08 | ₩22,073 | ₩22,281 | ₩21,926 | ₩22,154 | +0.36% | 2.5만 |
|---|
| 2026.04.07 | ₩22,073 | ₩22,202 | ₩21,833 | ₩21,940 | -0.61% | 9.3천 |
|---|
| 2026.04.06 | ₩22,140 | ₩22,227 | ₩22,006 | ₩22,006 | -0.60% | 2.5만 |
|---|
| 2026.04.02 | ₩22,247 | ₩22,352 | ₩21,498 | ₩22,033 | -0.96% | 2.2만 |
|---|
| 2026.04.01 | ₩22,167 | ₩22,448 | ₩21,632 | ₩22,381 | +0.97% | 5.8만 |
|---|
| 2026.03.31 | ₩22,341 | ₩22,508 | ₩21,404 | ₩21,605 | -3.29% | 9.6만 |
|---|
| 2026.03.30 | ₩22,568 | ₩22,568 | ₩22,207 | ₩22,221 | -1.54% | 2.4만 |
|---|
| 2026.03.27 | ₩22,544 | ₩22,602 | ₩21,806 | ₩22,354 | -0.84% | 2.2만 |
|---|
| 2026.03.26 | ₩22,635 | ₩22,782 | ₩22,475 | ₩22,702 | +0.30% | 1.8만 |
|---|
| 2026.03.25 | ₩21,768 | ₩22,849 | ₩21,768 | ₩22,782 | +4.66% | 2.8만 |
|---|
| 2026.03.24 | ₩21,458 | ₩22,207 | ₩21,458 | ₩21,739 | +1.31% | 6.6천 |
|---|
| 2026.03.23 | ₩20,896 | ₩22,221 | ₩20,896 | ₩21,766 | +4.16% | 1.5만 |
|---|
| 2026.03.20 | ₩21,833 | ₩21,833 | ₩20,802 | ₩21,043 | -3.62% | 2만 |
|---|
| 2026.03.19 | ₩21,498 | ₩22,475 | ₩21,404 | ₩22,207 | +3.30% | 2.6만 |
|---|
| 2026.03.18 | ₩22,301 | ₩22,582 | ₩22,073 | ₩22,273 | -0.13% | 1.2만 |
|---|
| 2026.03.17 | ₩21,672 | ₩22,461 | ₩21,391 | ₩22,421 | +3.46% | 2.2만 |
|---|
| 2026.03.16 | ₩21,913 | ₩21,913 | ₩21,190 | ₩21,418 | -2.26% | 1.6만 |
|---|
| 2026.03.13 | ₩21,404 | ₩21,986 | ₩20,736 | ₩20,843 | -2.63% | 5만 |
|---|
| 2026.03.12 | ₩22,266 | ₩22,266 | ₩21,164 | ₩21,164 | -4.95% | 1.9만 |
|---|
| 2026.03.11 | ₩21,886 | ₩22,073 | ₩21,739 | ₩21,806 | -0.37% | 2만 |
|---|
| 2026.03.10 | ₩21,739 | ₩22,515 | ₩21,739 | ₩22,314 | +2.65% | 2.6만 |
|---|
| 2026.03.09 | ₩21,632 | ₩22,140 | ₩21,284 | ₩21,792 | +0.74% | 3.3만 |
|---|
| 2026.03.06 | ₩21,739 | ₩22,274 | ₩21,605 | ₩21,792 | +0.25% | 23.8만 |
|---|
| 2026.03.05 | ₩21,338 | ₩21,873 | ₩21,338 | ₩21,859 | +2.45% | 3.2만 |
|---|
| 2026.03.04 | ₩21,137 | ₩21,726 | ₩21,137 | ₩21,338 | +0.95% | 3.4만 |
|---|
| 2026.03.03 | ₩21,110 | ₩21,374 | ₩20,789 | ₩20,923 | -0.89% | 1.2만 |
|---|
| 2026.03.02 | ₩20,950 | ₩21,592 | ₩20,936 | ₩21,404 | +2.17% | 1.7만 |
|---|
| 2026.02.27 | ₩22,073 | ₩22,073 | ₩20,642 | ₩20,869 | -5.45% | 17.7만 |
|---|
| 2026.02.26 | ₩22,321 | ₩22,461 | ₩22,221 | ₩22,261 | -0.27% | 9.8천 |
|---|
| 2026.02.25 | ₩22,257 | ₩22,475 | ₩22,200 | ₩22,314 | +0.26% | 1.4만 |
|---|
| 2026.02.24 | ₩22,047 | ₩22,702 | ₩21,699 | ₩22,475 | +1.94% | 4.7만 |
|---|
| 2026.02.23 | ₩21,899 | ₩22,084 | ₩21,418 | ₩21,418 | -2.20% | 1.5만 |
|---|
| 2026.02.20 | ₩21,485 | ₩22,006 | ₩21,485 | ₩21,846 | +1.68% | 2.2만 |
|---|
| 2026.02.19 | ₩22,033 | ₩22,033 | ₩21,672 | ₩21,726 | -1.40% | 5.2천 |
|---|
| 2026.02.18 | ₩21,404 | ₩22,114 | ₩21,404 | ₩22,006 | +2.81% | 1.7만 |
|---|
| 2026.02.17 | ₩21,485 | ₩21,525 | ₩21,003 | ₩21,404 | -0.37% | 1.7만 |
|---|
| 2026.02.13 | ₩21,204 | ₩21,538 | ₩21,030 | ₩21,445 | +1.14% | 1.5만 |
|---|
| 2026.02.12 | ₩21,458 | ₩21,458 | ₩20,869 | ₩21,030 | -2.00% | 2.3만 |
|---|
| 2026.02.11 | ₩21,391 | ₩21,712 | ₩21,073 | ₩21,404 | +0.06% | 2만 |
|---|
| 2026.02.10 | ₩21,378 | ₩21,538 | ₩21,137 | ₩21,164 | -1.00% | 2만 |
|---|
| 2026.02.09 | ₩21,057 | ₩21,404 | ₩20,829 | ₩21,378 | +1.52% | 1.9만 |
|---|
| 2026.02.06 | ₩21,338 | ₩21,552 | ₩20,896 | ₩20,896 | -2.07% | 4.5만 |
|---|
| 2026.02.05 | ₩21,806 | ₩21,806 | ₩21,137 | ₩21,204 | -2.76% | 2.9만 |
|---|
| 2026.02.04 | ₩21,833 | ₩22,194 | ₩21,271 | ₩21,726 | -0.49% | 3.2만 |
|---|
| 2026.02.03 | ₩21,525 | ₩22,194 | ₩21,404 | ₩22,100 | +2.67% | 4.9만 |
|---|
| 2026.02.02 | ₩21,150 | ₩21,538 | ₩21,110 | ₩21,324 | +0.82% | 5.7만 |
|---|
| 2026.01.30 | ₩21,070 | ₩21,338 | ₩20,776 | ₩20,869 | -0.95% | 4.9만 |
|---|
| 2026.01.29 | ₩21,404 | ₩21,739 | ₩20,548 | ₩20,816 | -2.75% | 6.9만 |
|---|
| 2026.01.28 | ₩21,148 | ₩21,204 | ₩20,936 | ₩21,070 | -0.37% | 4.1만 |
|---|
| 2026.01.27 | ₩21,003 | ₩21,404 | ₩20,762 | ₩21,003 | 0.00% | 5.1만 |
|---|
| 2026.01.26 | ₩21,284 | ₩21,806 | ₩20,736 | ₩21,003 | -1.32% | 4.7만 |
|---|
| 2026.01.23 | ₩21,003 | ₩21,538 | ₩21,003 | ₩21,538 | +2.55% | 7.7만 |
|---|
| 2026.01.22 | ₩21,538 | ₩21,672 | ₩21,324 | ₩21,378 | -0.75% | 4.4만 |
|---|
| 2026.01.21 | ₩21,338 | ₩21,493 | ₩21,177 | ₩21,351 | +0.06% | 5.9만 |
|---|
| 2026.01.20 | ₩21,284 | ₩22,207 | ₩21,164 | ₩21,244 | -0.19% | 5.2만 |
|---|
| 2026.01.16 | ₩22,742 | ₩22,742 | ₩21,512 | ₩21,806 | -4.12% | 12.9만 |
|---|
| 2026.01.15 | ₩22,394 | ₩23,799 | ₩21,873 | ₩22,047 | -1.55% | 32.5만 |
|---|
| 2026.01.14 | ₩19,893 | ₩20,174 | ₩19,786 | ₩20,174 | +1.41% | 2.8만 |
|---|
| 2026.01.13 | ₩20,718 | ₩20,718 | ₩19,746 | ₩20,174 | -2.63% | 5.4만 |
|---|
| 2026.01.12 | ₩19,659 | ₩20,629 | ₩19,532 | ₩20,455 | +4.05% | 7.9만 |
|---|
| 2026.01.09 | ₩18,100 | ₩19,906 | ₩18,100 | ₩19,545 | +7.98% | 13.4만 |
|---|
| 2026.01.08 | ₩17,057 | ₩18,475 | ₩17,057 | ₩17,993 | +5.49% | 5.6만 |
|---|
| 2026.01.07 | ₩16,722 | ₩17,231 | ₩16,722 | ₩17,057 | +2.00% | 3.8만 |
|---|
| 2026.01.06 | ₩16,201 | ₩17,324 | ₩16,201 | ₩16,709 | +3.14% | 5만 |
|---|
| 2026.01.05 | ₩16,254 | ₩16,455 | ₩16,087 | ₩16,227 | -0.16% | 1.7만 |
|---|
| 2026.01.02 | ₩16,249 | ₩16,399 | ₩15,799 | ₩16,080 | -1.04% | 1.9만 |
|---|
| 2025.12.31 | ₩16,348 | ₩16,695 | ₩15,786 | ₩16,455 | +0.65% | 7.8만 |
|---|
| 2025.12.30 | ₩16,053 | ₩16,695 | ₩16,053 | ₩16,468 | +2.58% | 7.6만 |
|---|
| 2025.12.29 | ₩16,348 | ₩16,441 | ₩15,130 | ₩16,027 | -1.96% | 9.3만 |
|---|
| 2025.12.26 | ₩16,508 | ₩16,508 | ₩15,831 | ₩16,308 | -1.22% | 4.4만 |
|---|
| 2025.12.24 | ₩16,562 | ₩16,883 | ₩16,428 | ₩16,508 | -0.32% | 3.3만 |
|---|
| 2025.12.23 | ₩16,254 | ₩16,883 | ₩16,254 | ₩16,535 | +1.73% | 7.2만 |
|---|
| 2025.12.22 | ₩16,441 | ₩16,682 | ₩15,803 | ₩16,455 | +0.08% | 3.1만 |
|---|
| 2025.12.19 | ₩14,930 | ₩16,334 | ₩14,809 | ₩16,254 | +8.87% | 14.9만 |
|---|
| 2025.12.18 | ₩14,796 | ₩15,358 | ₩14,649 | ₩14,849 | +0.36% | 14.9만 |
|---|
| 2025.12.17 | ₩15,063 | ₩15,251 | ₩14,475 | ₩14,742 | -2.13% | 13.9만 |
|---|
| 2025.12.16 | ₩13,873 | ₩15,853 | ₩13,726 | ₩14,930 | +7.62% | 25만 |
|---|
| 2025.12.15 | ₩12,655 | ₩12,976 | ₩12,214 | ₩12,655 | 0.00% | 4.3만 |
|---|
| 2025.12.12 | ₩12,963 | ₩13,047 | ₩12,515 | ₩12,776 | -1.44% | 3.2만 |
|---|
| 2025.12.11 | ₩13,094 | ₩13,094 | ₩12,308 | ₩12,736 | -2.74% | 8.6만 |
|---|
| 2025.12.10 | ₩12,762 | ₩13,043 | ₩12,388 | ₩12,575 | -1.47% | 3.3만 |
|---|
| 2025.12.09 | ₩12,990 | ₩13,712 | ₩12,910 | ₩12,910 | -0.62% | 4.1만 |
|---|
| 2025.12.08 | ₩12,936 | ₩13,324 | ₩12,709 | ₩13,271 | +2.59% | 1.5만 |
|---|
| 2025.12.05 | ₩12,281 | ₩13,298 | ₩12,040 | ₩13,003 | +5.88% | 4.4만 |
|---|
| 2025.12.04 | ₩13,284 | ₩13,284 | ₩11,799 | ₩12,508 | -5.84% | 6.1만 |
|---|
| 2025.12.03 | ₩12,776 | ₩12,843 | ₩12,374 | ₩12,776 | 0.00% | 1.6만 |
|---|
| 2025.12.02 | ₩12,856 | ₩13,030 | ₩12,334 | ₩12,789 | -0.52% | 2.6만 |
|---|
| 2025.12.01 | ₩13,364 | ₩13,364 | ₩12,963 | ₩12,968 | -2.96% | 1.4만 |
|---|
| 2025.11.28 | ₩12,923 | ₩13,364 | ₩12,923 | ₩13,351 | +3.31% | 3.5천 |
|---|
| 2025.11.26 | ₩12,829 | ₩13,324 | ₩12,776 | ₩12,923 | +0.73% | 2만 |
|---|
| 2025.11.25 | ₩12,027 | ₩12,682 | ₩12,027 | ₩12,535 | +4.23% | 3.4만 |
|---|
| 2025.11.24 | ₩13,378 | ₩13,378 | ₩11,572 | ₩12,027 | -10.10% | 9.6만 |
|---|
| 2025.11.21 | ₩12,629 | ₩12,896 | ₩12,308 | ₩12,896 | +2.12% | 1.3만 |
|---|
| 2025.11.20 | ₩13,124 | ₩13,191 | ₩12,575 | ₩12,736 | -2.96% | 3.2만 |
|---|
| 2025.11.19 | ₩13,380 | ₩13,712 | ₩12,869 | ₩13,003 | -2.82% | 5.8만 |
|---|
| 2025.11.18 | ₩13,231 | ₩13,659 | ₩13,231 | ₩13,487 | +1.94% | 1.2만 |
|---|
| 2025.11.17 | ₩13,592 | ₩13,712 | ₩12,976 | ₩13,378 | -1.57% | 2.4만 |
|---|
| 2025.11.14 | ₩13,645 | ₩14,087 | ₩13,565 | ₩13,766 | +0.88% | 1.7만 |
|---|
| 2025.11.13 | ₩14,047 | ₩14,555 | ₩13,445 | ₩13,846 | -1.43% | 15.7만 |
|---|
| 2025.11.12 | ₩14,274 | ₩14,649 | ₩13,873 | ₩14,087 | -1.31% | 3.6만 |
|---|
| 2025.11.11 | ₩13,846 | ₩14,287 | ₩13,659 | ₩14,194 | +2.51% | 2.9만 |
|---|
| 2025.11.10 | ₩13,846 | ₩13,966 | ₩13,405 | ₩13,538 | -2.22% | 4.2만 |
|---|
| 2025.11.07 | ₩13,645 | ₩13,913 | ₩13,603 | ₩13,632 | -0.10% | 1.5만 |
|---|
| 2025.11.06 | ₩13,391 | ₩13,833 | ₩13,231 | ₩13,552 | +1.20% | 1.8만 |
|---|
| 2025.11.05 | ₩13,066 | ₩13,619 | ₩12,976 | ₩13,592 | +4.02% | 1.7만 |
|---|
| 2025.11.04 | ₩13,097 | ₩13,351 | ₩12,401 | ₩12,869 | -1.74% | 2.2만 |
|---|
| 2025.11.03 | ₩13,715 | ₩13,827 | ₩13,124 | ₩13,244 | -3.43% | 2.6만 |
|---|
| 2025.10.31 | ₩14,889 | ₩14,889 | ₩13,578 | ₩13,685 | -8.09% | 8.7만 |
|---|
| 2025.10.30 | ₩13,739 | ₩14,180 | ₩13,645 | ₩14,167 | +3.12% | 2.1만 |
|---|
| 2025.10.29 | ₩13,793 | ₩14,047 | ₩13,578 | ₩13,926 | +0.97% | 1.6만 |
|---|
| 2025.10.28 | ₩14,235 | ₩14,321 | ₩13,793 | ₩13,946 | -2.03% | 1.4만 |
|---|
| 2025.10.27 | ₩14,635 | ₩14,689 | ₩14,047 | ₩14,154 | -3.29% | 1.2만 |
|---|
| 2025.10.24 | ₩13,819 | ₩14,180 | ₩13,806 | ₩14,180 | +2.61% | 1.3만 |
|---|
| 2025.10.23 | ₩14,087 | ₩14,180 | ₩13,578 | ₩13,766 | -2.28% | 1.4만 |
|---|
| 2025.10.22 | ₩14,354 | ₩14,515 | ₩13,525 | ₩13,865 | -3.41% | 3.7만 |
|---|
| 2025.10.21 | ₩15,090 | ₩15,117 | ₩14,568 | ₩14,568 | -3.46% | 1.5만 |
|---|
| 2025.10.20 | ₩15,077 | ₩15,304 | ₩14,782 | ₩15,117 | +0.27% | 9.2천 |
|---|
| 2025.10.17 | ₩14,903 | ₩15,384 | ₩14,782 | ₩15,157 | +1.71% | 1.6만 |
|---|
| 2025.10.16 | ₩15,224 | ₩15,471 | ₩14,716 | ₩14,876 | -2.28% | 1.7만 |
|---|
| 2025.10.15 | ₩15,679 | ₩15,679 | ₩14,805 | ₩15,652 | -0.17% | 1.1만 |
|---|
| 2025.10.14 | ₩15,944 | ₩16,147 | ₩15,251 | ₩16,147 | +1.28% | 3.6만 |
|---|
| 2025.10.13 | ₩15,398 | ₩15,933 | ₩15,264 | ₩15,665 | +1.74% | 4.3만 |
|---|
| 2025.10.10 | ₩15,625 | ₩15,811 | ₩15,065 | ₩15,318 | -1.97% | 3.6만 |
|---|