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 | ₩25,445 | ₩25,686 | ₩24,425 | ₩25,284 | -0.63% | 3.5만 |
| 2026.10.08 | ₩25,615 | ₩25,615 | ₩25,257 | ₩25,391 | -0.87% | 1.2만 |
| 2026.10.07 | ₩25,954 | ₩25,954 | ₩25,257 | ₩25,425 | -2.04% | 2만 |
| 2026.10.06 | ₩25,941 | ₩26,205 | ₩25,887 | ₩25,928 | -0.05% | 1.3만 |
| 2026.10.05 | ₩26,598 | ₩26,598 | ₩26,095 | ₩26,290 | -1.16% | 9.1천 |
| 2026.10.02 | ₩26,585 | ₩26,692 | ₩26,169 | ₩26,209 | -1.41% | 1.7만 |
| 2026.10.01 | ₩26,424 | ₩26,558 | ₩26,113 | ₩26,491 | +0.25% | 3.9만 |
| 2026.09.30 | ₩26,384 | ₩27,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,384 |
| 0.00% |
| 5만 |
| 2026.09.29 | ₩26,249 | ₩26,960 | ₩25,632 | ₩26,612 | +1.38% | 7.6만 |
|---|
| 2026.09.28 | ₩25,632 | ₩26,582 | ₩25,512 | ₩25,901 | +1.05% | 3.2만 |
|---|
| 2026.09.25 | ₩26,263 | ₩26,290 | ₩25,646 | ₩26,209 | -0.20% | 1만 |
|---|
| 2026.09.24 | ₩26,384 | ₩26,491 | ₩26,236 | ₩26,357 | -0.10% | 5.3천 |
|---|
| 2026.09.23 | ₩26,437 | ₩26,665 | ₩25,988 | ₩26,384 | -0.20% | 2.5만 |
|---|
| 2026.09.22 | ₩26,431 | ₩27,108 | ₩26,424 | ₩26,437 | +0.03% | 23.7만 |
|---|
| 2026.09.21 | ₩26,317 | ₩26,691 | ₩25,887 | ₩26,518 | +0.76% | 9.9천 |
|---|
| 2026.09.18 | ₩27,163 | ₩27,163 | ₩26,209 | ₩26,317 | -3.12% | 38.2만 |
|---|
| 2026.09.17 | ₩26,987 | ₩27,269 | ₩26,987 | ₩27,229 | +0.89% | 3.3만 |
|---|
| 2026.09.16 | ₩26,880 | ₩27,639 | ₩26,880 | ₩27,162 | +1.05% | 10.5만 |
|---|
| 2026.09.15 | ₩26,746 | ₩27,229 | ₩26,746 | ₩27,175 | +1.60% | 13.9만 |
|---|
| 2026.09.14 | ₩27,497 | ₩27,497 | ₩26,625 | ₩27,001 | -1.80% | 2만 |
|---|
| 2026.09.11 | ₩26,853 | ₩27,557 | ₩26,853 | ₩27,497 | +2.40% | 15.6만 |
|---|
| 2026.09.10 | ₩27,631 | ₩27,671 | ₩27,094 | ₩27,094 | -1.94% | 3.8만 |
|---|
| 2026.09.09 | ₩28,100 | ₩28,168 | ₩27,718 | ₩27,725 | -1.34% | 1.6만 |
|---|
| 2026.09.08 | ₩27,819 | ₩28,134 | ₩27,819 | ₩28,127 | +1.11% | 2.4만 |
|---|
| 2026.09.04 | ₩27,859 | ₩27,872 | ₩27,784 | ₩27,872 | +0.05% | 3.3천 |
|---|
| 2026.09.03 | ₩27,986 | ₩28,033 | ₩27,746 | ₩27,886 | -0.36% | 5.8천 |
|---|
| 2026.09.02 | ₩27,725 | ₩28,302 | ₩27,725 | ₩28,201 | +1.72% | 4.5만 |
|---|
| 2026.09.01 | ₩27,631 | ₩27,906 | ₩27,497 | ₩27,906 | +1.00% | 40.3만 |
|---|
| 2026.08.31 | ₩27,430 | ₩27,711 | ₩27,162 | ₩27,711 | +1.03% | 2.1만 |
|---|
| 2026.08.28 | ₩27,135 | ₩27,634 | ₩27,135 | ₩27,631 | +1.83% | 2.8만 |
|---|
| 2026.08.27 | ₩26,370 | ₩27,175 | ₩26,370 | ₩27,027 | +2.49% | 3만 |
|---|
| 2026.08.26 | ₩26,491 | ₩26,938 | ₩26,491 | ₩26,888 | +1.50% | 2.9만 |
|---|
| 2026.08.25 | ₩26,343 | ₩26,571 | ₩26,249 | ₩26,424 | +0.31% | 6.8천 |
|---|
| 2026.08.24 | ₩26,357 | ₩26,424 | ₩26,223 | ₩26,343 | -0.05% | 4.1천 |
|---|
| 2026.08.21 | ₩26,705 | ₩26,705 | ₩26,182 | ₩26,477 | -0.85% | 1.1만 |
|---|
| 2026.08.20 | ₩26,665 | ₩26,665 | ₩26,558 | ₩26,558 | -0.40% | 2천 |
|---|
| 2026.08.19 | ₩26,813 | ₩26,892 | ₩26,601 | ₩26,746 | -0.25% | 1.3만 |
|---|
| 2026.08.18 | ₩26,826 | ₩26,826 | ₩26,545 | ₩26,746 | -0.30% | 1.6만 |
|---|
| 2026.08.17 | ₩26,987 | ₩26,987 | ₩26,746 | ₩26,826 | -0.60% | 1.2만 |
|---|
| 2026.08.14 | ₩26,759 | ₩26,853 | ₩26,692 | ₩26,853 | +0.35% | 5.2만 |
|---|
| 2026.08.13 | ₩26,612 | ₩26,826 | ₩26,612 | ₩26,826 | +0.81% | 1.7만 |
|---|
| 2026.08.12 | ₩26,692 | ₩26,810 | ₩26,491 | ₩26,732 | +0.15% | 6.2만 |
|---|
| 2026.08.11 | ₩26,558 | ₩26,558 | ₩26,424 | ₩26,491 | -0.25% | 1.7만 |
|---|
| 2026.08.10 | ₩26,142 | ₩26,472 | ₩26,088 | ₩26,156 | +0.05% | 6.1만 |
|---|
| 2026.08.07 | ₩26,008 | ₩26,263 | ₩25,793 | ₩25,954 | -0.21% | 3.3만 |
|---|
| 2026.08.06 | ₩25,659 | ₩25,800 | ₩25,592 | ₩25,800 | +0.55% | 1.7만 |
|---|
| 2026.08.05 | ₩25,793 | ₩25,793 | ₩25,485 | ₩25,619 | -0.68% | 1.5만 |
|---|
| 2026.08.04 | ₩25,855 | ₩26,129 | ₩25,539 | ₩25,539 | -1.22% | 2.3만 |
|---|
| 2026.08.03 | ₩25,539 | ₩26,088 | ₩25,539 | ₩26,028 | +1.92% | 9천 |
|---|
| 2026.07.31 | ₩25,471 | ₩25,901 | ₩25,331 | ₩25,901 | +1.69% | 5.6만 |
|---|
| 2026.07.30 | ₩24,935 | ₩25,552 | ₩24,546 | ₩25,391 | +1.83% | 1.8만 |
|---|
| 2026.07.29 | ₩25,054 | ₩25,109 | ₩24,479 | ₩24,506 | -2.19% | 13.1만 |
|---|
| 2026.07.28 | ₩25,129 | ₩25,150 | ₩24,305 | ₩24,787 | -1.36% | 3.7만 |
|---|
| 2026.07.27 | ₩25,418 | ₩25,471 | ₩24,492 | ₩24,854 | -2.22% | 2.5만 |
|---|
| 2026.07.24 | ₩25,445 | ₩25,532 | ₩25,418 | ₩25,485 | +0.16% | 2.8만 |
|---|
| 2026.07.23 | ₩25,485 | ₩25,686 | ₩25,485 | ₩25,552 | +0.26% | 2.1만 |
|---|
| 2026.07.22 | ₩25,311 | ₩25,699 | ₩25,150 | ₩25,552 | +0.95% | 1.7만 |
|---|
| 2026.07.21 | ₩25,565 | ₩25,713 | ₩25,485 | ₩25,485 | -0.31% | 1.8만 |
|---|
| 2026.07.20 | ₩25,498 | ₩25,753 | ₩25,451 | ₩25,485 | -0.05% | 4.7만 |
|---|
| 2026.07.17 | ₩25,117 | ₩25,573 | ₩25,117 | ₩25,485 | +1.46% | 7.6만 |
|---|
| 2026.07.16 | ₩25,498 | ₩25,653 | ₩25,485 | ₩25,485 | -0.05% | 6.2만 |
|---|
| 2026.07.15 | ₩25,485 | ₩25,753 | ₩24,982 | ₩25,485 | 0.00% | 2만 |
|---|
| 2026.07.14 | ₩25,163 | ₩25,740 | ₩25,007 | ₩25,740 | +2.29% | 1.7만 |
|---|
| 2026.07.13 | ₩25,217 | ₩25,311 | ₩24,975 | ₩25,311 | +0.37% | 1.9만 |
|---|
| 2026.07.10 | ₩25,029 | ₩25,351 | ₩25,029 | ₩25,230 | +0.80% | 9.2천 |
|---|
| 2026.07.09 | ₩24,720 | ₩25,230 | ₩24,720 | ₩25,036 | +1.28% | 1.5만 |
|---|
| 2026.07.08 | ₩24,787 | ₩24,787 | ₩24,465 | ₩24,720 | -0.27% | 1.6만 |
|---|
| 2026.07.07 | ₩24,854 | ₩24,885 | ₩24,680 | ₩24,761 | -0.38% | 1.5만 |
|---|
| 2026.07.06 | ₩24,546 | ₩24,828 | ₩24,519 | ₩24,801 | +1.04% | 1만 |
|---|
| 2026.07.02 | ₩25,190 | ₩25,190 | ₩24,425 | ₩24,499 | -2.74% | 1.8만 |
|---|
| 2026.07.01 | ₩24,667 | ₩25,176 | ₩24,667 | ₩25,015 | +1.41% | 8.3천 |
|---|
| 2026.06.30 | ₩24,922 | ₩25,176 | ₩24,197 | ₩24,573 | -1.40% | 12.3만 |
|---|
| 2026.06.29 | ₩25,082 | ₩25,418 | ₩24,841 | ₩24,854 | -0.91% | 3.6만 |
|---|
| 2026.06.26 | ₩24,951 | ₩25,163 | ₩24,774 | ₩24,814 | -0.55% | 1.9만 |
|---|
| 2026.06.25 | ₩25,552 | ₩25,552 | ₩24,694 | ₩24,814 | -2.89% | 4.5만 |
|---|
| 2026.06.24 | ₩26,357 | ₩26,357 | ₩25,364 | ₩25,418 | -3.56% | 5.8만 |
|---|
| 2026.06.23 | ₩26,397 | ₩26,663 | ₩26,055 | ₩26,223 | -0.66% | 2만 |
|---|
| 2026.06.22 | ₩26,464 | ₩26,759 | ₩26,424 | ₩26,424 | -0.15% | 2.8만 |
|---|
| 2026.06.18 | ₩26,625 | ₩26,705 | ₩26,545 | ₩26,571 | -0.20% | 4.9만 |
|---|
| 2026.06.17 | ₩26,491 | ₩26,759 | ₩26,472 | ₩26,484 | -0.03% | 1.1만 |
|---|
| 2026.06.16 | ₩26,605 | ₩26,813 | ₩26,397 | ₩26,726 | +0.45% | 1.8만 |
|---|
| 2026.06.15 | ₩26,813 | ₩26,826 | ₩26,491 | ₩26,826 | +0.05% | 2.6만 |
|---|
| 2026.06.12 | ₩26,397 | ₩26,739 | ₩26,263 | ₩26,558 | +0.61% | 1.8만 |
|---|
| 2026.06.11 | ₩26,397 | ₩26,605 | ₩26,263 | ₩26,397 | 0.00% | 2.1만 |
|---|
| 2026.06.10 | ₩26,491 | ₩26,692 | ₩26,209 | ₩26,397 | -0.35% | 4.2만 |
|---|
| 2026.06.09 | ₩26,719 | ₩26,934 | ₩25,887 | ₩26,464 | -0.95% | 5.2만 |
|---|
| 2026.06.08 | ₩26,598 | ₩26,893 | ₩26,558 | ₩26,558 | -0.15% | 3만 |
|---|
| 2026.06.05 | ₩26,826 | ₩26,947 | ₩26,612 | ₩26,705 | -0.45% | 3.9만 |
|---|
| 2026.06.04 | ₩26,840 | ₩26,960 | ₩26,464 | ₩26,813 | -0.10% | 5.8만 |
|---|
| 2026.06.03 | ₩26,819 | ₩27,027 | ₩26,759 | ₩26,853 | +0.13% | 4.2만 |
|---|
| 2026.06.02 | ₩27,577 | ₩27,577 | ₩26,645 | ₩27,054 | -1.90% | 5.6만 |
|---|
| 2026.06.01 | ₩26,652 | ₩27,631 | ₩26,652 | ₩26,826 | +0.65% | 6.9만 |
|---|
| 2026.05.29 | ₩26,652 | ₩26,960 | ₩26,652 | ₩26,719 | +0.25% | 6.7만 |
|---|
| 2026.05.28 | ₩26,357 | ₩26,927 | ₩26,223 | ₩26,732 | +1.42% | 6.7만 |
|---|
| 2026.05.27 | ₩26,236 | ₩26,692 | ₩26,236 | ₩26,437 | +0.77% | 3만 |
|---|
| 2026.05.26 | ₩26,799 | ₩26,826 | ₩25,941 | ₩26,410 | -1.45% | 5.3만 |
|---|
| 2026.05.22 | ₩26,692 | ₩26,759 | ₩26,236 | ₩26,303 | -1.46% | 2.5만 |
|---|
| 2026.05.21 | ₩26,692 | ₩26,893 | ₩26,451 | ₩26,618 | -0.28% | 2만 |
|---|
| 2026.05.20 | ₩27,121 | ₩27,430 | ₩26,571 | ₩26,719 | -1.48% | 6.2만 |
|---|
| 2026.05.19 | ₩26,504 | ₩27,483 | ₩26,504 | ₩27,081 | +2.18% | 6.1만 |
|---|
| 2026.05.18 | ₩26,410 | ₩26,732 | ₩25,968 | ₩26,625 | +0.81% | 5.9만 |
|---|
| 2026.05.15 | ₩25,981 | ₩26,638 | ₩25,981 | ₩26,410 | +1.65% | 5.8만 |
|---|
| 2026.05.14 | ₩25,619 | ₩26,504 | ₩25,591 | ₩26,410 | +3.09% | 10.3만 |
|---|
| 2026.05.13 | ₩25,351 | ₩25,753 | ₩25,331 | ₩25,619 | +1.06% | 11.3만 |
|---|
| 2026.05.12 | ₩25,297 | ₩25,458 | ₩25,150 | ₩25,311 | +0.05% | 9.5만 |
|---|
| 2026.05.11 | ₩25,270 | ₩25,753 | ₩25,076 | ₩25,190 | -0.32% | 9.1만 |
|---|
| 2026.05.08 | ₩25,659 | ₩25,686 | ₩25,297 | ₩25,404 | -0.99% | 9.1만 |
|---|
| 2026.05.07 | ₩25,485 | ₩25,485 | ₩24,948 | ₩25,378 | -0.42% | 2.1만 |
|---|
| 2026.05.06 | ₩25,176 | ₩25,391 | ₩24,814 | ₩25,391 | +0.85% | 3.6만 |
|---|
| 2026.05.05 | ₩24,747 | ₩25,485 | ₩24,707 | ₩25,214 | +1.89% | 5.9만 |
|---|
| 2026.05.04 | ₩24,828 | ₩24,935 | ₩24,519 | ₩24,787 | -0.16% | 2.7만 |
|---|
| 2026.05.01 | ₩24,814 | ₩25,485 | ₩24,680 | ₩24,989 | +0.70% | 9만 |
|---|
| 2026.04.30 | ₩23,942 | ₩25,015 | ₩23,879 | ₩24,935 | +4.15% | 10.8만 |
|---|
| 2026.04.29 | ₩23,755 | ₩24,050 | ₩23,681 | ₩23,781 | +0.11% | 4.7만 |
|---|
| 2026.04.28 | ₩23,808 | ₩23,956 | ₩23,460 | ₩23,527 | -1.18% | 5.9만 |
|---|
| 2026.04.27 | ₩23,164 | ₩23,942 | ₩23,164 | ₩23,741 | +2.49% | 4만 |
|---|
| 2026.04.24 | ₩22,440 | ₩23,446 | ₩22,400 | ₩23,339 | +4.00% | 4.3만 |
|---|
| 2026.04.23 | ₩21,595 | ₩22,319 | ₩21,394 | ₩22,266 | +3.11% | 2.6만 |
|---|
| 2026.04.22 | ₩21,461 | ₩21,930 | ₩21,340 | ₩21,461 | 0.00% | 5.9만 |
|---|
| 2026.04.21 | ₩21,461 | ₩21,662 | ₩21,380 | ₩21,434 | -0.13% | 6.2만 |
|---|
| 2026.04.20 | ₩21,837 | ₩21,997 | ₩21,193 | ₩21,407 | -1.97% | 3만 |
|---|
| 2026.04.17 | ₩21,957 | ₩22,065 | ₩21,461 | ₩21,622 | -1.53% | 4만 |
|---|
| 2026.04.16 | ₩22,011 | ₩22,132 | ₩21,689 | ₩21,796 | -0.98% | 3.4만 |
|---|
| 2026.04.15 | ₩21,930 | ₩22,507 | ₩21,783 | ₩22,105 | +0.80% | 4만 |
|---|
| 2026.04.14 | ₩22,199 | ₩22,733 | ₩21,997 | ₩22,091 | -0.48% | 5만 |
|---|
| 2026.04.13 | ₩22,494 | ₩22,494 | ₩22,065 | ₩22,268 | -1.00% | 5.5만 |
|---|
| 2026.04.10 | ₩22,400 | ₩22,588 | ₩21,930 | ₩22,199 | -0.90% | 3.4만 |
|---|
| 2026.04.09 | ₩22,051 | ₩22,635 | ₩21,850 | ₩22,400 | +1.58% | 2.6만 |
|---|
| 2026.04.08 | ₩22,132 | ₩22,340 | ₩21,984 | ₩22,212 | +0.36% | 2.5만 |
|---|
| 2026.04.07 | ₩22,132 | ₩22,260 | ₩21,890 | ₩21,997 | -0.61% | 9.3천 |
|---|
| 2026.04.06 | ₩22,199 | ₩22,286 | ₩22,065 | ₩22,065 | -0.60% | 2.5만 |
|---|
| 2026.04.02 | ₩22,306 | ₩22,411 | ₩21,555 | ₩22,091 | -0.96% | 2.2만 |
|---|
| 2026.04.01 | ₩22,226 | ₩22,507 | ₩21,689 | ₩22,440 | +0.97% | 5.8만 |
|---|
| 2026.03.31 | ₩22,400 | ₩22,568 | ₩21,461 | ₩21,662 | -3.29% | 9.6만 |
|---|
| 2026.03.30 | ₩22,628 | ₩22,628 | ₩22,266 | ₩22,279 | -1.54% | 2.4만 |
|---|
| 2026.03.27 | ₩22,604 | ₩22,661 | ₩21,863 | ₩22,413 | -0.84% | 2.2만 |
|---|
| 2026.03.26 | ₩22,695 | ₩22,843 | ₩22,534 | ₩22,762 | +0.30% | 1.8만 |
|---|
| 2026.03.25 | ₩21,826 | ₩22,910 | ₩21,826 | ₩22,843 | +4.66% | 2.8만 |
|---|
| 2026.03.24 | ₩21,515 | ₩22,266 | ₩21,515 | ₩21,796 | +1.31% | 6.6천 |
|---|
| 2026.03.23 | ₩20,951 | ₩22,279 | ₩20,951 | ₩21,823 | +4.16% | 1.5만 |
|---|
| 2026.03.20 | ₩21,890 | ₩21,890 | ₩20,857 | ₩21,099 | -3.62% | 2만 |
|---|
| 2026.03.19 | ₩21,555 | ₩22,534 | ₩21,461 | ₩22,266 | +3.30% | 2.6만 |
|---|
| 2026.03.18 | ₩22,360 | ₩22,641 | ₩22,132 | ₩22,331 | -0.13% | 1.2만 |
|---|
| 2026.03.17 | ₩21,729 | ₩22,521 | ₩21,448 | ₩22,480 | +3.46% | 2.2만 |
|---|
| 2026.03.16 | ₩21,971 | ₩21,971 | ₩21,246 | ₩21,474 | -2.26% | 1.6만 |
|---|
| 2026.03.13 | ₩21,461 | ₩22,044 | ₩20,790 | ₩20,898 | -2.63% | 5만 |
|---|
| 2026.03.12 | ₩22,325 | ₩22,325 | ₩21,220 | ₩21,220 | -4.95% | 1.9만 |
|---|
| 2026.03.11 | ₩21,944 | ₩22,132 | ₩21,796 | ₩21,863 | -0.37% | 2만 |
|---|
| 2026.03.10 | ₩21,796 | ₩22,574 | ₩21,796 | ₩22,373 | +2.65% | 2.6만 |
|---|
| 2026.03.09 | ₩21,689 | ₩22,199 | ₩21,340 | ₩21,850 | +0.74% | 3.3만 |
|---|
| 2026.03.06 | ₩21,796 | ₩22,333 | ₩21,662 | ₩21,850 | +0.25% | 23.8만 |
|---|
| 2026.03.05 | ₩21,394 | ₩21,930 | ₩21,394 | ₩21,917 | +2.45% | 3.2만 |
|---|
| 2026.03.04 | ₩21,193 | ₩21,783 | ₩21,193 | ₩21,394 | +0.95% | 3.4만 |
|---|
| 2026.03.03 | ₩21,166 | ₩21,430 | ₩20,844 | ₩20,978 | -0.89% | 1.2만 |
|---|
| 2026.03.02 | ₩21,005 | ₩21,649 | ₩20,992 | ₩21,461 | +2.17% | 1.7만 |
|---|
| 2026.02.27 | ₩22,132 | ₩22,132 | ₩20,696 | ₩20,924 | -5.45% | 17.7만 |
|---|
| 2026.02.26 | ₩22,380 | ₩22,521 | ₩22,279 | ₩22,319 | -0.27% | 9.8천 |
|---|
| 2026.02.25 | ₩22,315 | ₩22,534 | ₩22,259 | ₩22,373 | +0.26% | 1.4만 |
|---|
| 2026.02.24 | ₩22,105 | ₩22,762 | ₩21,756 | ₩22,534 | +1.94% | 4.7만 |
|---|
| 2026.02.23 | ₩21,957 | ₩22,142 | ₩21,474 | ₩21,474 | -2.20% | 1.5만 |
|---|
| 2026.02.20 | ₩21,541 | ₩22,065 | ₩21,541 | ₩21,904 | +1.68% | 2.2만 |
|---|
| 2026.02.19 | ₩22,091 | ₩22,091 | ₩21,729 | ₩21,783 | -1.40% | 5.2천 |
|---|
| 2026.02.18 | ₩21,461 | ₩22,172 | ₩21,461 | ₩22,065 | +2.81% | 1.7만 |
|---|
| 2026.02.17 | ₩21,541 | ₩21,582 | ₩21,059 | ₩21,461 | -0.37% | 1.7만 |
|---|
| 2026.02.13 | ₩21,260 | ₩21,595 | ₩21,085 | ₩21,501 | +1.14% | 1.5만 |
|---|
| 2026.02.12 | ₩21,515 | ₩21,515 | ₩20,924 | ₩21,085 | -2.00% | 2.3만 |
|---|
| 2026.02.11 | ₩21,448 | ₩21,769 | ₩21,128 | ₩21,461 | +0.06% | 2만 |
|---|
| 2026.02.10 | ₩21,434 | ₩21,595 | ₩21,193 | ₩21,220 | -1.00% | 2만 |
|---|
| 2026.02.09 | ₩21,112 | ₩21,461 | ₩20,884 | ₩21,434 | +1.52% | 1.9만 |
|---|
| 2026.02.06 | ₩21,394 | ₩21,609 | ₩20,951 | ₩20,951 | -2.07% | 4.5만 |
|---|
| 2026.02.05 | ₩21,863 | ₩21,863 | ₩21,193 | ₩21,260 | -2.76% | 2.9만 |
|---|
| 2026.02.04 | ₩21,890 | ₩22,252 | ₩21,327 | ₩21,783 | -0.49% | 3.2만 |
|---|
| 2026.02.03 | ₩21,582 | ₩22,252 | ₩21,461 | ₩22,158 | +2.67% | 4.9만 |
|---|
| 2026.02.02 | ₩21,206 | ₩21,595 | ₩21,166 | ₩21,380 | +0.82% | 5.7만 |
|---|
| 2026.01.30 | ₩21,126 | ₩21,394 | ₩20,831 | ₩20,924 | -0.95% | 4.9만 |
|---|
| 2026.01.29 | ₩21,461 | ₩21,796 | ₩20,603 | ₩20,871 | -2.75% | 6.9만 |
|---|
| 2026.01.28 | ₩21,203 | ₩21,260 | ₩20,992 | ₩21,126 | -0.37% | 4.1만 |
|---|
| 2026.01.27 | ₩21,059 | ₩21,461 | ₩20,817 | ₩21,059 | 0.00% | 5.1만 |
|---|
| 2026.01.26 | ₩21,340 | ₩21,863 | ₩20,790 | ₩21,059 | -1.32% | 4.7만 |
|---|
| 2026.01.23 | ₩21,059 | ₩21,595 | ₩21,059 | ₩21,595 | +2.55% | 7.7만 |
|---|
| 2026.01.22 | ₩21,595 | ₩21,729 | ₩21,380 | ₩21,434 | -0.75% | 4.4만 |
|---|
| 2026.01.21 | ₩21,394 | ₩21,549 | ₩21,233 | ₩21,407 | +0.06% | 5.9만 |
|---|
| 2026.01.20 | ₩21,340 | ₩22,266 | ₩21,220 | ₩21,300 | -0.19% | 5.2만 |
|---|
| 2026.01.16 | ₩22,802 | ₩22,802 | ₩21,568 | ₩21,863 | -4.12% | 12.9만 |
|---|
| 2026.01.15 | ₩22,454 | ₩23,862 | ₩21,930 | ₩22,105 | -1.55% | 32.5만 |
|---|
| 2026.01.14 | ₩19,945 | ₩20,227 | ₩19,838 | ₩20,227 | +1.41% | 2.8만 |
|---|
| 2026.01.13 | ₩20,773 | ₩20,773 | ₩19,798 | ₩20,227 | -2.63% | 5.4만 |
|---|
| 2026.01.12 | ₩19,711 | ₩20,683 | ₩19,583 | ₩20,509 | +4.05% | 7.9만 |
|---|
| 2026.01.09 | ₩18,148 | ₩19,959 | ₩18,148 | ₩19,597 | +7.98% | 13.4만 |
|---|
| 2026.01.08 | ₩17,102 | ₩18,523 | ₩17,102 | ₩18,041 | +5.49% | 5.6만 |
|---|
| 2026.01.07 | ₩16,766 | ₩17,276 | ₩16,766 | ₩17,102 | +2.00% | 3.8만 |
|---|
| 2026.01.06 | ₩16,243 | ₩17,370 | ₩16,243 | ₩16,753 | +3.14% | 5만 |
|---|
| 2026.01.05 | ₩16,297 | ₩16,498 | ₩16,129 | ₩16,270 | -0.16% | 1.7만 |
|---|
| 2026.01.02 | ₩16,292 | ₩16,442 | ₩15,841 | ₩16,123 | -1.04% | 1.9만 |
|---|
| 2025.12.31 | ₩16,391 | ₩16,740 | ₩15,827 | ₩16,498 | +0.65% | 7.8만 |
|---|
| 2025.12.30 | ₩16,096 | ₩16,740 | ₩16,096 | ₩16,512 | +2.58% | 7.6만 |
|---|
| 2025.12.29 | ₩16,391 | ₩16,485 | ₩15,170 | ₩16,069 | -1.96% | 9.3만 |
|---|
| 2025.12.26 | ₩16,552 | ₩16,552 | ₩15,873 | ₩16,351 | -1.22% | 4.4만 |
|---|
| 2025.12.24 | ₩16,605 | ₩16,927 | ₩16,471 | ₩16,552 | -0.32% | 3.3만 |
|---|
| 2025.12.23 | ₩16,297 | ₩16,927 | ₩16,297 | ₩16,579 | +1.73% | 7.2만 |
|---|
| 2025.12.22 | ₩16,485 | ₩16,726 | ₩15,845 | ₩16,498 | +0.08% | 3.1만 |
|---|
| 2025.12.19 | ₩14,969 | ₩16,377 | ₩14,848 | ₩16,297 | +8.87% | 14.9만 |
|---|
| 2025.12.18 | ₩14,835 | ₩15,398 | ₩14,687 | ₩14,889 | +0.36% | 14.9만 |
|---|
| 2025.12.17 | ₩15,103 | ₩15,291 | ₩14,513 | ₩14,781 | -2.13% | 13.9만 |
|---|
| 2025.12.16 | ₩13,909 | ₩15,895 | ₩13,762 | ₩14,969 | +7.62% | 25만 |
|---|
| 2025.12.15 | ₩12,689 | ₩13,011 | ₩12,246 | ₩12,689 | 0.00% | 4.3만 |
|---|
| 2025.12.12 | ₩12,997 | ₩13,082 | ₩12,548 | ₩12,810 | -1.44% | 3.2만 |
|---|
| 2025.12.11 | ₩13,129 | ₩13,129 | ₩12,340 | ₩12,769 | -2.74% | 8.6만 |
|---|
| 2025.12.10 | ₩12,796 | ₩13,078 | ₩12,421 | ₩12,608 | -1.47% | 3.3만 |
|---|
| 2025.12.09 | ₩13,024 | ₩13,748 | ₩12,944 | ₩12,944 | -0.62% | 4.1만 |
|---|
| 2025.12.08 | ₩12,970 | ₩13,359 | ₩12,742 | ₩13,306 | +2.59% | 1.5만 |
|---|
| 2025.12.05 | ₩12,313 | ₩13,333 | ₩12,072 | ₩13,038 | +5.88% | 4.4만 |
|---|
| 2025.12.04 | ₩13,319 | ₩13,319 | ₩11,830 | ₩12,541 | -5.84% | 6.1만 |
|---|
| 2025.12.03 | ₩12,810 | ₩12,877 | ₩12,407 | ₩12,810 | 0.00% | 1.6만 |
|---|
| 2025.12.02 | ₩12,890 | ₩13,064 | ₩12,367 | ₩12,823 | -0.52% | 2.6만 |
|---|
| 2025.12.01 | ₩13,400 | ₩13,400 | ₩12,997 | ₩13,003 | -2.96% | 1.4만 |
|---|
| 2025.11.28 | ₩12,957 | ₩13,400 | ₩12,957 | ₩13,386 | +3.31% | 3.5천 |
|---|
| 2025.11.26 | ₩12,863 | ₩13,359 | ₩12,810 | ₩12,957 | +0.73% | 2만 |
|---|
| 2025.11.25 | ₩12,058 | ₩12,716 | ₩12,058 | ₩12,568 | +4.23% | 3.4만 |
|---|
| 2025.11.24 | ₩13,413 | ₩13,413 | ₩11,602 | ₩12,058 | -10.10% | 9.6만 |
|---|
| 2025.11.21 | ₩12,662 | ₩12,930 | ₩12,340 | ₩12,930 | +2.12% | 1.3만 |
|---|
| 2025.11.20 | ₩13,158 | ₩13,225 | ₩12,608 | ₩12,769 | -2.96% | 3.2만 |
|---|
| 2025.11.19 | ₩13,416 | ₩13,748 | ₩12,903 | ₩13,038 | -2.82% | 5.8만 |
|---|
| 2025.11.18 | ₩13,266 | ₩13,695 | ₩13,266 | ₩13,523 | +1.94% | 1.2만 |
|---|
| 2025.11.17 | ₩13,628 | ₩13,748 | ₩13,011 | ₩13,413 | -1.57% | 2.4만 |
|---|
| 2025.11.14 | ₩13,681 | ₩14,124 | ₩13,601 | ₩13,802 | +0.88% | 1.7만 |
|---|
| 2025.11.13 | ₩14,084 | ₩14,593 | ₩13,480 | ₩13,883 | -1.43% | 15.7만 |
|---|
| 2025.11.12 | ₩14,312 | ₩14,687 | ₩13,909 | ₩14,124 | -1.31% | 3.6만 |
|---|
| 2025.11.11 | ₩13,883 | ₩14,325 | ₩13,695 | ₩14,231 | +2.51% | 2.9만 |
|---|
| 2025.11.10 | ₩13,883 | ₩14,003 | ₩13,440 | ₩13,574 | -2.22% | 4.2만 |
|---|
| 2025.11.07 | ₩13,681 | ₩13,950 | ₩13,638 | ₩13,668 | -0.10% | 1.5만 |
|---|
| 2025.11.06 | ₩13,427 | ₩13,869 | ₩13,266 | ₩13,587 | +1.20% | 1.8만 |
|---|
| 2025.11.05 | ₩13,101 | ₩13,655 | ₩13,011 | ₩13,628 | +4.02% | 1.7만 |
|---|
| 2025.11.04 | ₩13,131 | ₩13,386 | ₩12,434 | ₩12,903 | -1.74% | 2.2만 |
|---|
| 2025.11.03 | ₩13,751 | ₩13,864 | ₩13,158 | ₩13,279 | -3.43% | 2.6만 |
|---|
| 2025.10.31 | ₩14,929 | ₩14,929 | ₩13,614 | ₩13,722 | -8.09% | 8.7만 |
|---|
| 2025.10.30 | ₩13,775 | ₩14,218 | ₩13,681 | ₩14,204 | +3.12% | 2.1만 |
|---|
| 2025.10.29 | ₩13,829 | ₩14,084 | ₩13,614 | ₩13,963 | +0.97% | 1.6만 |
|---|
| 2025.10.28 | ₩14,273 | ₩14,359 | ₩13,829 | ₩13,983 | -2.03% | 1.4만 |
|---|
| 2025.10.27 | ₩14,674 | ₩14,728 | ₩14,084 | ₩14,191 | -3.29% | 1.2만 |
|---|
| 2025.10.24 | ₩13,856 | ₩14,218 | ₩13,842 | ₩14,218 | +2.61% | 1.3만 |
|---|
| 2025.10.23 | ₩14,124 | ₩14,218 | ₩13,614 | ₩13,802 | -2.28% | 1.4만 |
|---|
| 2025.10.22 | ₩14,392 | ₩14,553 | ₩13,561 | ₩13,901 | -3.41% | 3.7만 |
|---|
| 2025.10.21 | ₩15,130 | ₩15,157 | ₩14,607 | ₩14,607 | -3.46% | 1.5만 |
|---|
| 2025.10.20 | ₩15,117 | ₩15,345 | ₩14,821 | ₩15,157 | +0.27% | 9.2천 |
|---|
| 2025.10.17 | ₩14,942 | ₩15,425 | ₩14,821 | ₩15,197 | +1.71% | 1.6만 |
|---|
| 2025.10.16 | ₩15,264 | ₩15,512 | ₩14,754 | ₩14,915 | -2.28% | 1.7만 |
|---|
| 2025.10.15 | ₩15,720 | ₩15,720 | ₩14,844 | ₩15,693 | -0.17% | 1.1만 |
|---|
| 2025.10.14 | ₩15,986 | ₩16,190 | ₩15,291 | ₩16,190 | +1.28% | 3.6만 |
|---|
| 2025.10.13 | ₩15,438 | ₩15,975 | ₩15,304 | ₩15,707 | +1.74% | 4.3만 |
|---|
| 2025.10.10 | ₩15,667 | ₩15,853 | ₩15,104 | ₩15,358 | -1.97% | 3.6만 |
|---|