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 | ₩25,442 | ₩25,683 | ₩24,422 | ₩25,281 | -0.63% | 3.5만 |
| 2026.10.08 | ₩25,612 | ₩25,612 | ₩25,254 | ₩25,388 | -0.87% | 1.2만 |
| 2026.10.07 | ₩25,951 | ₩25,951 | ₩25,254 | ₩25,421 | -2.04% | 2만 |
| 2026.10.06 | ₩25,938 | ₩26,202 | ₩25,884 | ₩25,924 | -0.05% | 1.3만 |
| 2026.10.05 | ₩26,595 | ₩26,595 | ₩26,092 | ₩26,287 | -1.16% | 9.1천 |
| 2026.10.02 | ₩26,582 | ₩26,689 | ₩26,166 | ₩26,206 | -1.41% | 1.7만 |
| 2026.10.01 | ₩26,421 | ₩26,555 | ₩26,110 | ₩26,488 | +0.25% | 3.9만 |
| 2026.09.30 | ₩26,380 | ₩27,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,380 |
| 0.00% |
| 5만 |
| 2026.09.29 | ₩26,246 | ₩26,957 | ₩25,629 | ₩26,608 | +1.38% | 7.6만 |
|---|
| 2026.09.28 | ₩25,629 | ₩26,579 | ₩25,509 | ₩25,898 | +1.05% | 3.2만 |
|---|
| 2026.09.25 | ₩26,260 | ₩26,287 | ₩25,643 | ₩26,206 | -0.20% | 1만 |
|---|
| 2026.09.24 | ₩26,380 | ₩26,488 | ₩26,233 | ₩26,354 | -0.10% | 5.3천 |
|---|
| 2026.09.23 | ₩26,434 | ₩26,662 | ₩25,985 | ₩26,380 | -0.20% | 2.5만 |
|---|
| 2026.09.22 | ₩26,427 | ₩27,105 | ₩26,421 | ₩26,434 | +0.03% | 23.7만 |
|---|
| 2026.09.21 | ₩26,313 | ₩26,688 | ₩25,884 | ₩26,515 | +0.76% | 9.9천 |
|---|
| 2026.09.18 | ₩27,160 | ₩27,160 | ₩26,206 | ₩26,313 | -3.12% | 38.2만 |
|---|
| 2026.09.17 | ₩26,984 | ₩27,266 | ₩26,984 | ₩27,225 | +0.89% | 3.3만 |
|---|
| 2026.09.16 | ₩26,877 | ₩27,636 | ₩26,877 | ₩27,158 | +1.05% | 10.5만 |
|---|
| 2026.09.15 | ₩26,743 | ₩27,225 | ₩26,743 | ₩27,172 | +1.60% | 13.9만 |
|---|
| 2026.09.14 | ₩27,494 | ₩27,494 | ₩26,622 | ₩26,997 | -1.80% | 2만 |
|---|
| 2026.09.11 | ₩26,850 | ₩27,554 | ₩26,850 | ₩27,494 | +2.40% | 15.6만 |
|---|
| 2026.09.10 | ₩27,628 | ₩27,668 | ₩27,091 | ₩27,091 | -1.94% | 3.8만 |
|---|
| 2026.09.09 | ₩28,097 | ₩28,164 | ₩27,715 | ₩27,722 | -1.34% | 1.6만 |
|---|
| 2026.09.08 | ₩27,815 | ₩28,131 | ₩27,815 | ₩28,124 | +1.11% | 2.4만 |
|---|
| 2026.09.04 | ₩27,856 | ₩27,869 | ₩27,781 | ₩27,869 | +0.05% | 3.3천 |
|---|
| 2026.09.03 | ₩27,983 | ₩28,030 | ₩27,743 | ₩27,883 | -0.36% | 5.8천 |
|---|
| 2026.09.02 | ₩27,722 | ₩28,298 | ₩27,722 | ₩28,198 | +1.72% | 4.5만 |
|---|
| 2026.09.01 | ₩27,628 | ₩27,903 | ₩27,494 | ₩27,903 | +1.00% | 40.3만 |
|---|
| 2026.08.31 | ₩27,427 | ₩27,708 | ₩27,158 | ₩27,708 | +1.03% | 2.1만 |
|---|
| 2026.08.28 | ₩27,131 | ₩27,630 | ₩27,131 | ₩27,628 | +1.83% | 2.8만 |
|---|
| 2026.08.27 | ₩26,367 | ₩27,172 | ₩26,367 | ₩27,024 | +2.49% | 3만 |
|---|
| 2026.08.26 | ₩26,488 | ₩26,934 | ₩26,488 | ₩26,885 | +1.50% | 2.9만 |
|---|
| 2026.08.25 | ₩26,340 | ₩26,568 | ₩26,246 | ₩26,421 | +0.31% | 6.8천 |
|---|
| 2026.08.24 | ₩26,354 | ₩26,421 | ₩26,219 | ₩26,340 | -0.05% | 4.1천 |
|---|
| 2026.08.21 | ₩26,702 | ₩26,702 | ₩26,179 | ₩26,474 | -0.85% | 1.1만 |
|---|
| 2026.08.20 | ₩26,662 | ₩26,662 | ₩26,555 | ₩26,555 | -0.40% | 2천 |
|---|
| 2026.08.19 | ₩26,810 | ₩26,889 | ₩26,598 | ₩26,743 | -0.25% | 1.3만 |
|---|
| 2026.08.18 | ₩26,823 | ₩26,823 | ₩26,541 | ₩26,743 | -0.30% | 1.6만 |
|---|
| 2026.08.17 | ₩26,984 | ₩26,984 | ₩26,743 | ₩26,823 | -0.60% | 1.2만 |
|---|
| 2026.08.14 | ₩26,756 | ₩26,850 | ₩26,689 | ₩26,850 | +0.35% | 5.2만 |
|---|
| 2026.08.13 | ₩26,608 | ₩26,823 | ₩26,608 | ₩26,823 | +0.81% | 1.7만 |
|---|
| 2026.08.12 | ₩26,689 | ₩26,807 | ₩26,488 | ₩26,729 | +0.15% | 6.2만 |
|---|
| 2026.08.11 | ₩26,555 | ₩26,555 | ₩26,421 | ₩26,488 | -0.25% | 1.7만 |
|---|
| 2026.08.10 | ₩26,139 | ₩26,469 | ₩26,085 | ₩26,152 | +0.05% | 6.1만 |
|---|
| 2026.08.07 | ₩26,005 | ₩26,260 | ₩25,790 | ₩25,951 | -0.21% | 3.3만 |
|---|
| 2026.08.06 | ₩25,656 | ₩25,797 | ₩25,589 | ₩25,797 | +0.55% | 1.7만 |
|---|
| 2026.08.05 | ₩25,790 | ₩25,790 | ₩25,482 | ₩25,616 | -0.68% | 1.5만 |
|---|
| 2026.08.04 | ₩25,852 | ₩26,126 | ₩25,535 | ₩25,535 | -1.22% | 2.3만 |
|---|
| 2026.08.03 | ₩25,535 | ₩26,085 | ₩25,535 | ₩26,025 | +1.92% | 9천 |
|---|
| 2026.07.31 | ₩25,468 | ₩25,898 | ₩25,328 | ₩25,898 | +1.69% | 5.6만 |
|---|
| 2026.07.30 | ₩24,932 | ₩25,549 | ₩24,543 | ₩25,388 | +1.83% | 1.8만 |
|---|
| 2026.07.29 | ₩25,051 | ₩25,106 | ₩24,476 | ₩24,503 | -2.19% | 13.1만 |
|---|
| 2026.07.28 | ₩25,126 | ₩25,147 | ₩24,302 | ₩24,784 | -1.36% | 3.7만 |
|---|
| 2026.07.27 | ₩25,415 | ₩25,468 | ₩24,489 | ₩24,852 | -2.22% | 2.5만 |
|---|
| 2026.07.24 | ₩25,442 | ₩25,529 | ₩25,415 | ₩25,482 | +0.16% | 2.8만 |
|---|
| 2026.07.23 | ₩25,482 | ₩25,683 | ₩25,482 | ₩25,549 | +0.26% | 2.1만 |
|---|
| 2026.07.22 | ₩25,308 | ₩25,696 | ₩25,147 | ₩25,549 | +0.95% | 1.7만 |
|---|
| 2026.07.21 | ₩25,562 | ₩25,710 | ₩25,482 | ₩25,482 | -0.31% | 1.8만 |
|---|
| 2026.07.20 | ₩25,495 | ₩25,750 | ₩25,448 | ₩25,482 | -0.05% | 4.7만 |
|---|
| 2026.07.17 | ₩25,114 | ₩25,570 | ₩25,114 | ₩25,482 | +1.46% | 7.6만 |
|---|
| 2026.07.16 | ₩25,495 | ₩25,649 | ₩25,482 | ₩25,482 | -0.05% | 6.2만 |
|---|
| 2026.07.15 | ₩25,482 | ₩25,750 | ₩24,979 | ₩25,482 | 0.00% | 2만 |
|---|
| 2026.07.14 | ₩25,160 | ₩25,737 | ₩25,004 | ₩25,737 | +2.29% | 1.7만 |
|---|
| 2026.07.13 | ₩25,214 | ₩25,308 | ₩24,972 | ₩25,308 | +0.37% | 1.9만 |
|---|
| 2026.07.10 | ₩25,026 | ₩25,348 | ₩25,026 | ₩25,227 | +0.80% | 9.2천 |
|---|
| 2026.07.09 | ₩24,717 | ₩25,227 | ₩24,717 | ₩25,033 | +1.28% | 1.5만 |
|---|
| 2026.07.08 | ₩24,784 | ₩24,784 | ₩24,463 | ₩24,717 | -0.27% | 1.6만 |
|---|
| 2026.07.07 | ₩24,852 | ₩24,882 | ₩24,677 | ₩24,758 | -0.38% | 1.5만 |
|---|
| 2026.07.06 | ₩24,543 | ₩24,825 | ₩24,516 | ₩24,798 | +1.04% | 1만 |
|---|
| 2026.07.02 | ₩25,187 | ₩25,187 | ₩24,422 | ₩24,496 | -2.74% | 1.8만 |
|---|
| 2026.07.01 | ₩24,664 | ₩25,173 | ₩24,664 | ₩25,012 | +1.41% | 8.3천 |
|---|
| 2026.06.30 | ₩24,919 | ₩25,173 | ₩24,194 | ₩24,570 | -1.40% | 12.3만 |
|---|
| 2026.06.29 | ₩25,080 | ₩25,415 | ₩24,838 | ₩24,852 | -0.91% | 3.6만 |
|---|
| 2026.06.26 | ₩24,948 | ₩25,160 | ₩24,771 | ₩24,811 | -0.55% | 1.9만 |
|---|
| 2026.06.25 | ₩25,549 | ₩25,549 | ₩24,691 | ₩24,811 | -2.89% | 4.5만 |
|---|
| 2026.06.24 | ₩26,354 | ₩26,354 | ₩25,361 | ₩25,415 | -3.56% | 5.8만 |
|---|
| 2026.06.23 | ₩26,394 | ₩26,659 | ₩26,052 | ₩26,219 | -0.66% | 2만 |
|---|
| 2026.06.22 | ₩26,461 | ₩26,756 | ₩26,421 | ₩26,421 | -0.15% | 2.8만 |
|---|
| 2026.06.18 | ₩26,622 | ₩26,702 | ₩26,541 | ₩26,568 | -0.20% | 4.9만 |
|---|
| 2026.06.17 | ₩26,488 | ₩26,756 | ₩26,469 | ₩26,481 | -0.03% | 1.1만 |
|---|
| 2026.06.16 | ₩26,602 | ₩26,810 | ₩26,394 | ₩26,722 | +0.45% | 1.8만 |
|---|
| 2026.06.15 | ₩26,810 | ₩26,823 | ₩26,488 | ₩26,823 | +0.05% | 2.6만 |
|---|
| 2026.06.12 | ₩26,394 | ₩26,736 | ₩26,260 | ₩26,555 | +0.61% | 1.8만 |
|---|
| 2026.06.11 | ₩26,394 | ₩26,602 | ₩26,260 | ₩26,394 | 0.00% | 2.1만 |
|---|
| 2026.06.10 | ₩26,488 | ₩26,689 | ₩26,206 | ₩26,394 | -0.35% | 4.2만 |
|---|
| 2026.06.09 | ₩26,716 | ₩26,930 | ₩25,884 | ₩26,461 | -0.95% | 5.2만 |
|---|
| 2026.06.08 | ₩26,595 | ₩26,890 | ₩26,555 | ₩26,555 | -0.15% | 3만 |
|---|
| 2026.06.05 | ₩26,823 | ₩26,944 | ₩26,608 | ₩26,702 | -0.45% | 3.9만 |
|---|
| 2026.06.04 | ₩26,836 | ₩26,957 | ₩26,461 | ₩26,810 | -0.10% | 5.8만 |
|---|
| 2026.06.03 | ₩26,816 | ₩27,024 | ₩26,756 | ₩26,850 | +0.13% | 4.2만 |
|---|
| 2026.06.02 | ₩27,574 | ₩27,574 | ₩26,642 | ₩27,051 | -1.90% | 5.6만 |
|---|
| 2026.06.01 | ₩26,649 | ₩27,628 | ₩26,649 | ₩26,823 | +0.65% | 6.9만 |
|---|
| 2026.05.29 | ₩26,649 | ₩26,957 | ₩26,649 | ₩26,716 | +0.25% | 6.7만 |
|---|
| 2026.05.28 | ₩26,354 | ₩26,924 | ₩26,219 | ₩26,729 | +1.42% | 6.7만 |
|---|
| 2026.05.27 | ₩26,233 | ₩26,689 | ₩26,233 | ₩26,434 | +0.77% | 3만 |
|---|
| 2026.05.26 | ₩26,796 | ₩26,823 | ₩25,938 | ₩26,407 | -1.45% | 5.3만 |
|---|
| 2026.05.22 | ₩26,689 | ₩26,756 | ₩26,233 | ₩26,300 | -1.46% | 2.5만 |
|---|
| 2026.05.21 | ₩26,689 | ₩26,890 | ₩26,447 | ₩26,615 | -0.28% | 2만 |
|---|
| 2026.05.20 | ₩27,118 | ₩27,427 | ₩26,568 | ₩26,716 | -1.48% | 6.2만 |
|---|
| 2026.05.19 | ₩26,501 | ₩27,480 | ₩26,501 | ₩27,078 | +2.18% | 6.1만 |
|---|
| 2026.05.18 | ₩26,407 | ₩26,729 | ₩25,965 | ₩26,622 | +0.81% | 5.9만 |
|---|
| 2026.05.15 | ₩25,978 | ₩26,635 | ₩25,978 | ₩26,407 | +1.65% | 5.8만 |
|---|
| 2026.05.14 | ₩25,616 | ₩26,501 | ₩25,588 | ₩26,407 | +3.09% | 10.3만 |
|---|
| 2026.05.13 | ₩25,348 | ₩25,750 | ₩25,328 | ₩25,616 | +1.06% | 11.3만 |
|---|
| 2026.05.12 | ₩25,294 | ₩25,455 | ₩25,147 | ₩25,308 | +0.05% | 9.5만 |
|---|
| 2026.05.11 | ₩25,267 | ₩25,750 | ₩25,073 | ₩25,187 | -0.32% | 9.1만 |
|---|
| 2026.05.08 | ₩25,656 | ₩25,683 | ₩25,294 | ₩25,401 | -0.99% | 9.1만 |
|---|
| 2026.05.07 | ₩25,482 | ₩25,482 | ₩24,945 | ₩25,375 | -0.42% | 2.1만 |
|---|
| 2026.05.06 | ₩25,173 | ₩25,388 | ₩24,811 | ₩25,388 | +0.85% | 3.6만 |
|---|
| 2026.05.05 | ₩24,744 | ₩25,482 | ₩24,704 | ₩25,211 | +1.89% | 5.9만 |
|---|
| 2026.05.04 | ₩24,825 | ₩24,932 | ₩24,516 | ₩24,784 | -0.16% | 2.7만 |
|---|
| 2026.05.01 | ₩24,811 | ₩25,482 | ₩24,677 | ₩24,986 | +0.70% | 9만 |
|---|
| 2026.04.30 | ₩23,940 | ₩25,012 | ₩23,876 | ₩24,932 | +4.15% | 10.8만 |
|---|
| 2026.04.29 | ₩23,752 | ₩24,047 | ₩23,678 | ₩23,779 | +0.11% | 4.7만 |
|---|
| 2026.04.28 | ₩23,805 | ₩23,953 | ₩23,457 | ₩23,524 | -1.18% | 5.9만 |
|---|
| 2026.04.27 | ₩23,162 | ₩23,940 | ₩23,162 | ₩23,738 | +2.49% | 4만 |
|---|
| 2026.04.24 | ₩22,437 | ₩23,443 | ₩22,397 | ₩23,336 | +4.00% | 4.3만 |
|---|
| 2026.04.23 | ₩21,593 | ₩22,317 | ₩21,391 | ₩22,263 | +3.11% | 2.6만 |
|---|
| 2026.04.22 | ₩21,458 | ₩21,928 | ₩21,338 | ₩21,458 | 0.00% | 5.9만 |
|---|
| 2026.04.21 | ₩21,458 | ₩21,660 | ₩21,378 | ₩21,432 | -0.13% | 6.2만 |
|---|
| 2026.04.20 | ₩21,834 | ₩21,995 | ₩21,190 | ₩21,405 | -1.97% | 3만 |
|---|
| 2026.04.17 | ₩21,955 | ₩22,062 | ₩21,458 | ₩21,619 | -1.53% | 4만 |
|---|
| 2026.04.16 | ₩22,008 | ₩22,129 | ₩21,686 | ₩21,794 | -0.98% | 3.4만 |
|---|
| 2026.04.15 | ₩21,928 | ₩22,504 | ₩21,780 | ₩22,102 | +0.80% | 4만 |
|---|
| 2026.04.14 | ₩22,196 | ₩22,730 | ₩21,995 | ₩22,089 | -0.48% | 5만 |
|---|
| 2026.04.13 | ₩22,491 | ₩22,491 | ₩22,062 | ₩22,266 | -1.00% | 5.5만 |
|---|
| 2026.04.10 | ₩22,397 | ₩22,585 | ₩21,928 | ₩22,196 | -0.90% | 3.4만 |
|---|
| 2026.04.09 | ₩22,049 | ₩22,632 | ₩21,847 | ₩22,397 | +1.58% | 2.6만 |
|---|
| 2026.04.08 | ₩22,129 | ₩22,337 | ₩21,981 | ₩22,209 | +0.36% | 2.5만 |
|---|
| 2026.04.07 | ₩22,129 | ₩22,258 | ₩21,888 | ₩21,995 | -0.61% | 9.3천 |
|---|
| 2026.04.06 | ₩22,196 | ₩22,283 | ₩22,062 | ₩22,062 | -0.60% | 2.5만 |
|---|
| 2026.04.02 | ₩22,303 | ₩22,408 | ₩21,552 | ₩22,089 | -0.96% | 2.2만 |
|---|
| 2026.04.01 | ₩22,223 | ₩22,504 | ₩21,686 | ₩22,437 | +0.97% | 5.8만 |
|---|
| 2026.03.31 | ₩22,397 | ₩22,565 | ₩21,458 | ₩21,660 | -3.29% | 9.6만 |
|---|
| 2026.03.30 | ₩22,625 | ₩22,625 | ₩22,263 | ₩22,277 | -1.54% | 2.4만 |
|---|
| 2026.03.27 | ₩22,601 | ₩22,659 | ₩21,861 | ₩22,411 | -0.84% | 2.2만 |
|---|
| 2026.03.26 | ₩22,692 | ₩22,840 | ₩22,531 | ₩22,759 | +0.30% | 1.8만 |
|---|
| 2026.03.25 | ₩21,823 | ₩22,907 | ₩21,823 | ₩22,840 | +4.66% | 2.8만 |
|---|
| 2026.03.24 | ₩21,512 | ₩22,263 | ₩21,512 | ₩21,794 | +1.31% | 6.6천 |
|---|
| 2026.03.23 | ₩20,949 | ₩22,277 | ₩20,949 | ₩21,821 | +4.16% | 1.5만 |
|---|
| 2026.03.20 | ₩21,888 | ₩21,888 | ₩20,855 | ₩21,096 | -3.62% | 2만 |
|---|
| 2026.03.19 | ₩21,552 | ₩22,531 | ₩21,458 | ₩22,263 | +3.30% | 2.6만 |
|---|
| 2026.03.18 | ₩22,357 | ₩22,639 | ₩22,129 | ₩22,329 | -0.13% | 1.2만 |
|---|
| 2026.03.17 | ₩21,727 | ₩22,518 | ₩21,445 | ₩22,478 | +3.46% | 2.2만 |
|---|
| 2026.03.16 | ₩21,968 | ₩21,968 | ₩21,244 | ₩21,472 | -2.26% | 1.6만 |
|---|
| 2026.03.13 | ₩21,458 | ₩22,042 | ₩20,788 | ₩20,895 | -2.63% | 5만 |
|---|
| 2026.03.12 | ₩22,322 | ₩22,322 | ₩21,217 | ₩21,217 | -4.95% | 1.9만 |
|---|
| 2026.03.11 | ₩21,941 | ₩22,129 | ₩21,794 | ₩21,861 | -0.37% | 2만 |
|---|
| 2026.03.10 | ₩21,794 | ₩22,572 | ₩21,794 | ₩22,370 | +2.65% | 2.6만 |
|---|
| 2026.03.09 | ₩21,686 | ₩22,196 | ₩21,338 | ₩21,847 | +0.74% | 3.3만 |
|---|
| 2026.03.06 | ₩21,794 | ₩22,330 | ₩21,660 | ₩21,847 | +0.25% | 23.8만 |
|---|
| 2026.03.05 | ₩21,391 | ₩21,928 | ₩21,391 | ₩21,914 | +2.45% | 3.2만 |
|---|
| 2026.03.04 | ₩21,190 | ₩21,780 | ₩21,190 | ₩21,391 | +0.95% | 3.4만 |
|---|
| 2026.03.03 | ₩21,163 | ₩21,428 | ₩20,841 | ₩20,976 | -0.89% | 1.2만 |
|---|
| 2026.03.02 | ₩21,002 | ₩21,646 | ₩20,989 | ₩21,458 | +2.17% | 1.7만 |
|---|
| 2026.02.27 | ₩22,129 | ₩22,129 | ₩20,694 | ₩20,922 | -5.45% | 17.7만 |
|---|
| 2026.02.26 | ₩22,377 | ₩22,518 | ₩22,277 | ₩22,317 | -0.27% | 9.8천 |
|---|
| 2026.02.25 | ₩22,313 | ₩22,531 | ₩22,256 | ₩22,370 | +0.26% | 1.4만 |
|---|
| 2026.02.24 | ₩22,102 | ₩22,759 | ₩21,753 | ₩22,531 | +1.94% | 4.7만 |
|---|
| 2026.02.23 | ₩21,955 | ₩22,140 | ₩21,472 | ₩21,472 | -2.20% | 1.5만 |
|---|
| 2026.02.20 | ₩21,539 | ₩22,062 | ₩21,539 | ₩21,901 | +1.68% | 2.2만 |
|---|
| 2026.02.19 | ₩22,089 | ₩22,089 | ₩21,727 | ₩21,780 | -1.40% | 5.2천 |
|---|
| 2026.02.18 | ₩21,458 | ₩22,169 | ₩21,458 | ₩22,062 | +2.81% | 1.7만 |
|---|
| 2026.02.17 | ₩21,539 | ₩21,579 | ₩21,056 | ₩21,458 | -0.37% | 1.7만 |
|---|
| 2026.02.13 | ₩21,257 | ₩21,593 | ₩21,083 | ₩21,499 | +1.14% | 1.5만 |
|---|
| 2026.02.12 | ₩21,512 | ₩21,512 | ₩20,922 | ₩21,083 | -2.00% | 2.3만 |
|---|
| 2026.02.11 | ₩21,445 | ₩21,767 | ₩21,126 | ₩21,458 | +0.06% | 2만 |
|---|
| 2026.02.10 | ₩21,432 | ₩21,593 | ₩21,190 | ₩21,217 | -1.00% | 2만 |
|---|
| 2026.02.09 | ₩21,110 | ₩21,458 | ₩20,882 | ₩21,432 | +1.52% | 1.9만 |
|---|
| 2026.02.06 | ₩21,391 | ₩21,606 | ₩20,949 | ₩20,949 | -2.07% | 4.5만 |
|---|
| 2026.02.05 | ₩21,861 | ₩21,861 | ₩21,190 | ₩21,257 | -2.76% | 2.9만 |
|---|
| 2026.02.04 | ₩21,888 | ₩22,250 | ₩21,324 | ₩21,780 | -0.49% | 3.2만 |
|---|
| 2026.02.03 | ₩21,579 | ₩22,250 | ₩21,458 | ₩22,156 | +2.67% | 4.9만 |
|---|
| 2026.02.02 | ₩21,204 | ₩21,593 | ₩21,163 | ₩21,378 | +0.82% | 5.7만 |
|---|
| 2026.01.30 | ₩21,123 | ₩21,391 | ₩20,828 | ₩20,922 | -0.95% | 4.9만 |
|---|
| 2026.01.29 | ₩21,458 | ₩21,794 | ₩20,600 | ₩20,868 | -2.75% | 6.9만 |
|---|
| 2026.01.28 | ₩21,201 | ₩21,257 | ₩20,989 | ₩21,123 | -0.37% | 4.1만 |
|---|
| 2026.01.27 | ₩21,056 | ₩21,458 | ₩20,815 | ₩21,056 | 0.00% | 5.1만 |
|---|
| 2026.01.26 | ₩21,338 | ₩21,861 | ₩20,788 | ₩21,056 | -1.32% | 4.7만 |
|---|
| 2026.01.23 | ₩21,056 | ₩21,593 | ₩21,056 | ₩21,593 | +2.55% | 7.7만 |
|---|
| 2026.01.22 | ₩21,593 | ₩21,727 | ₩21,378 | ₩21,432 | -0.75% | 4.4만 |
|---|
| 2026.01.21 | ₩21,391 | ₩21,547 | ₩21,230 | ₩21,405 | +0.06% | 5.9만 |
|---|
| 2026.01.20 | ₩21,338 | ₩22,263 | ₩21,217 | ₩21,297 | -0.19% | 5.2만 |
|---|
| 2026.01.16 | ₩22,800 | ₩22,800 | ₩21,566 | ₩21,861 | -4.12% | 12.9만 |
|---|
| 2026.01.15 | ₩22,451 | ₩23,859 | ₩21,928 | ₩22,102 | -1.55% | 32.5만 |
|---|
| 2026.01.14 | ₩19,943 | ₩20,225 | ₩19,836 | ₩20,225 | +1.41% | 2.8만 |
|---|
| 2026.01.13 | ₩20,770 | ₩20,770 | ₩19,795 | ₩20,225 | -2.63% | 5.4만 |
|---|
| 2026.01.12 | ₩19,708 | ₩20,681 | ₩19,581 | ₩20,506 | +4.05% | 7.9만 |
|---|
| 2026.01.09 | ₩18,146 | ₩19,956 | ₩18,146 | ₩19,594 | +7.98% | 13.4만 |
|---|
| 2026.01.08 | ₩17,100 | ₩18,521 | ₩17,100 | ₩18,038 | +5.49% | 5.6만 |
|---|
| 2026.01.07 | ₩16,764 | ₩17,274 | ₩16,764 | ₩17,100 | +2.00% | 3.8만 |
|---|
| 2026.01.06 | ₩16,241 | ₩17,368 | ₩16,241 | ₩16,751 | +3.14% | 5만 |
|---|
| 2026.01.05 | ₩16,295 | ₩16,496 | ₩16,127 | ₩16,268 | -0.16% | 1.7만 |
|---|
| 2026.01.02 | ₩16,290 | ₩16,440 | ₩15,839 | ₩16,121 | -1.04% | 1.9만 |
|---|
| 2025.12.31 | ₩16,389 | ₩16,738 | ₩15,826 | ₩16,496 | +0.65% | 7.8만 |
|---|
| 2025.12.30 | ₩16,094 | ₩16,738 | ₩16,094 | ₩16,510 | +2.58% | 7.6만 |
|---|
| 2025.12.29 | ₩16,389 | ₩16,483 | ₩15,168 | ₩16,067 | -1.96% | 9.3만 |
|---|
| 2025.12.26 | ₩16,550 | ₩16,550 | ₩15,871 | ₩16,349 | -1.22% | 4.4만 |
|---|
| 2025.12.24 | ₩16,603 | ₩16,925 | ₩16,469 | ₩16,550 | -0.32% | 3.3만 |
|---|
| 2025.12.23 | ₩16,295 | ₩16,925 | ₩16,295 | ₩16,577 | +1.73% | 7.2만 |
|---|
| 2025.12.22 | ₩16,483 | ₩16,724 | ₩15,843 | ₩16,496 | +0.08% | 3.1만 |
|---|
| 2025.12.19 | ₩14,967 | ₩16,375 | ₩14,847 | ₩16,295 | +8.87% | 14.9만 |
|---|
| 2025.12.18 | ₩14,833 | ₩15,396 | ₩14,686 | ₩14,887 | +0.36% | 14.9만 |
|---|
| 2025.12.17 | ₩15,101 | ₩15,289 | ₩14,511 | ₩14,779 | -2.13% | 13.9만 |
|---|
| 2025.12.16 | ₩13,908 | ₩15,893 | ₩13,760 | ₩14,967 | +7.62% | 25만 |
|---|
| 2025.12.15 | ₩12,687 | ₩13,009 | ₩12,245 | ₩12,687 | 0.00% | 4.3만 |
|---|
| 2025.12.12 | ₩12,996 | ₩13,080 | ₩12,546 | ₩12,808 | -1.44% | 3.2만 |
|---|
| 2025.12.11 | ₩13,127 | ₩13,127 | ₩12,339 | ₩12,768 | -2.74% | 8.6만 |
|---|
| 2025.12.10 | ₩12,795 | ₩13,076 | ₩12,419 | ₩12,607 | -1.47% | 3.3만 |
|---|
| 2025.12.09 | ₩13,023 | ₩13,747 | ₩12,942 | ₩12,942 | -0.62% | 4.1만 |
|---|
| 2025.12.08 | ₩12,969 | ₩13,358 | ₩12,741 | ₩13,304 | +2.59% | 1.5만 |
|---|
| 2025.12.05 | ₩12,312 | ₩13,331 | ₩12,070 | ₩13,036 | +5.88% | 4.4만 |
|---|
| 2025.12.04 | ₩13,318 | ₩13,318 | ₩11,829 | ₩12,540 | -5.84% | 6.1만 |
|---|
| 2025.12.03 | ₩12,808 | ₩12,875 | ₩12,406 | ₩12,808 | 0.00% | 1.6만 |
|---|
| 2025.12.02 | ₩12,888 | ₩13,063 | ₩12,365 | ₩12,821 | -0.52% | 2.6만 |
|---|
| 2025.12.01 | ₩13,398 | ₩13,398 | ₩12,996 | ₩13,001 | -2.96% | 1.4만 |
|---|
| 2025.11.28 | ₩12,956 | ₩13,398 | ₩12,956 | ₩13,385 | +3.31% | 3.5천 |
|---|
| 2025.11.26 | ₩12,862 | ₩13,358 | ₩12,808 | ₩12,956 | +0.73% | 2만 |
|---|
| 2025.11.25 | ₩12,057 | ₩12,714 | ₩12,057 | ₩12,567 | +4.23% | 3.4만 |
|---|
| 2025.11.24 | ₩13,412 | ₩13,412 | ₩11,601 | ₩12,057 | -10.10% | 9.6만 |
|---|
| 2025.11.21 | ₩12,660 | ₩12,929 | ₩12,339 | ₩12,929 | +2.12% | 1.3만 |
|---|
| 2025.11.20 | ₩13,157 | ₩13,224 | ₩12,607 | ₩12,768 | -2.96% | 3.2만 |
|---|
| 2025.11.19 | ₩13,414 | ₩13,747 | ₩12,902 | ₩13,036 | -2.82% | 5.8만 |
|---|
| 2025.11.18 | ₩13,264 | ₩13,693 | ₩13,264 | ₩13,521 | +1.94% | 1.2만 |
|---|
| 2025.11.17 | ₩13,626 | ₩13,747 | ₩13,009 | ₩13,412 | -1.57% | 2.4만 |
|---|
| 2025.11.14 | ₩13,680 | ₩14,122 | ₩13,599 | ₩13,800 | +0.88% | 1.7만 |
|---|
| 2025.11.13 | ₩14,082 | ₩14,592 | ₩13,479 | ₩13,881 | -1.43% | 15.7만 |
|---|
| 2025.11.12 | ₩14,310 | ₩14,686 | ₩13,908 | ₩14,122 | -1.31% | 3.6만 |
|---|
| 2025.11.11 | ₩13,881 | ₩14,323 | ₩13,693 | ₩14,230 | +2.51% | 2.9만 |
|---|
| 2025.11.10 | ₩13,881 | ₩14,002 | ₩13,438 | ₩13,572 | -2.22% | 4.2만 |
|---|
| 2025.11.07 | ₩13,680 | ₩13,948 | ₩13,637 | ₩13,666 | -0.10% | 1.5만 |
|---|
| 2025.11.06 | ₩13,425 | ₩13,867 | ₩13,264 | ₩13,586 | +1.20% | 1.8만 |
|---|
| 2025.11.05 | ₩13,099 | ₩13,653 | ₩13,009 | ₩13,626 | +4.02% | 1.7만 |
|---|
| 2025.11.04 | ₩13,130 | ₩13,385 | ₩12,432 | ₩12,902 | -1.74% | 2.2만 |
|---|
| 2025.11.03 | ₩13,749 | ₩13,862 | ₩13,157 | ₩13,277 | -3.43% | 2.6만 |
|---|
| 2025.10.31 | ₩14,927 | ₩14,927 | ₩13,613 | ₩13,720 | -8.09% | 8.7만 |
|---|
| 2025.10.30 | ₩13,774 | ₩14,216 | ₩13,680 | ₩14,203 | +3.12% | 2.1만 |
|---|
| 2025.10.29 | ₩13,827 | ₩14,082 | ₩13,613 | ₩13,961 | +0.97% | 1.6만 |
|---|
| 2025.10.28 | ₩14,271 | ₩14,357 | ₩13,827 | ₩13,981 | -2.03% | 1.4만 |
|---|
| 2025.10.27 | ₩14,672 | ₩14,726 | ₩14,082 | ₩14,189 | -3.29% | 1.2만 |
|---|
| 2025.10.24 | ₩13,854 | ₩14,216 | ₩13,841 | ₩14,216 | +2.61% | 1.3만 |
|---|
| 2025.10.23 | ₩14,122 | ₩14,216 | ₩13,613 | ₩13,800 | -2.28% | 1.4만 |
|---|
| 2025.10.22 | ₩14,391 | ₩14,551 | ₩13,559 | ₩13,900 | -3.41% | 3.7만 |
|---|
| 2025.10.21 | ₩15,128 | ₩15,155 | ₩14,605 | ₩14,605 | -3.46% | 1.5만 |
|---|
| 2025.10.20 | ₩15,115 | ₩15,343 | ₩14,820 | ₩15,155 | +0.27% | 9.2천 |
|---|
| 2025.10.17 | ₩14,940 | ₩15,423 | ₩14,820 | ₩15,195 | +1.71% | 1.6만 |
|---|
| 2025.10.16 | ₩15,262 | ₩15,510 | ₩14,753 | ₩14,914 | -2.28% | 1.7만 |
|---|
| 2025.10.15 | ₩15,718 | ₩15,718 | ₩14,843 | ₩15,691 | -0.17% | 1.1만 |
|---|
| 2025.10.14 | ₩15,984 | ₩16,188 | ₩15,289 | ₩16,188 | +1.28% | 3.6만 |
|---|
| 2025.10.13 | ₩15,437 | ₩15,973 | ₩15,303 | ₩15,705 | +1.74% | 4.3만 |
|---|
| 2025.10.10 | ₩15,665 | ₩15,851 | ₩15,103 | ₩15,356 | -1.97% | 3.6만 |
|---|