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 | ₩25,313 | ₩25,553 | ₩24,299 | ₩25,153 | -0.63% | 3.5만 |
| 2026.10.08 | ₩25,483 | ₩25,483 | ₩25,126 | ₩25,260 | -0.87% | 1.2만 |
| 2026.10.07 | ₩25,820 | ₩25,820 | ₩25,126 | ₩25,293 | -2.04% | 2만 |
| 2026.10.06 | ₩25,807 | ₩26,070 | ₩25,754 | ₩25,794 | -0.05% | 1.3만 |
| 2026.10.05 | ₩26,461 | ₩26,461 | ₩25,960 | ₩26,154 | -1.16% | 9.1천 |
| 2026.10.02 | ₩26,447 | ₩26,554 | ₩26,034 | ₩26,074 | -1.41% | 1.7만 |
| 2026.10.01 | ₩26,287 | ₩26,421 | ₩25,978 | ₩26,354 | +0.25% | 3.9만 |
| 2026.09.30 | ₩26,247 | ₩27,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,247 |
| 0.00% |
| 5만 |
| 2026.09.29 | ₩26,114 | ₩26,821 | ₩25,500 | ₩26,474 | +1.38% | 7.6만 |
|---|
| 2026.09.28 | ₩25,500 | ₩26,445 | ₩25,380 | ₩25,767 | +1.05% | 3.2만 |
|---|
| 2026.09.25 | ₩26,127 | ₩26,154 | ₩25,513 | ₩26,074 | -0.20% | 1만 |
|---|
| 2026.09.24 | ₩26,247 | ₩26,354 | ₩26,100 | ₩26,221 | -0.10% | 5.3천 |
|---|
| 2026.09.23 | ₩26,301 | ₩26,527 | ₩25,854 | ₩26,247 | -0.20% | 2.5만 |
|---|
| 2026.09.22 | ₩26,294 | ₩26,968 | ₩26,287 | ₩26,301 | +0.03% | 23.7만 |
|---|
| 2026.09.21 | ₩26,181 | ₩26,553 | ₩25,754 | ₩26,381 | +0.76% | 9.9천 |
|---|
| 2026.09.18 | ₩27,023 | ₩27,023 | ₩26,074 | ₩26,181 | -3.12% | 38.2만 |
|---|
| 2026.09.17 | ₩26,848 | ₩27,128 | ₩26,848 | ₩27,088 | +0.89% | 3.3만 |
|---|
| 2026.09.16 | ₩26,741 | ₩27,496 | ₩26,741 | ₩27,021 | +1.05% | 10.5만 |
|---|
| 2026.09.15 | ₩26,608 | ₩27,088 | ₩26,608 | ₩27,035 | +1.60% | 13.9만 |
|---|
| 2026.09.14 | ₩27,355 | ₩27,355 | ₩26,487 | ₩26,861 | -1.80% | 2만 |
|---|
| 2026.09.11 | ₩26,714 | ₩27,415 | ₩26,714 | ₩27,355 | +2.40% | 15.6만 |
|---|
| 2026.09.10 | ₩27,488 | ₩27,528 | ₩26,954 | ₩26,954 | -1.94% | 3.8만 |
|---|
| 2026.09.09 | ₩27,955 | ₩28,022 | ₩27,575 | ₩27,582 | -1.34% | 1.6만 |
|---|
| 2026.09.08 | ₩27,675 | ₩27,989 | ₩27,675 | ₩27,982 | +1.11% | 2.4만 |
|---|
| 2026.09.04 | ₩27,715 | ₩27,728 | ₩27,640 | ₩27,728 | +0.05% | 3.3천 |
|---|
| 2026.09.03 | ₩27,842 | ₩27,889 | ₩27,603 | ₩27,742 | -0.36% | 5.8천 |
|---|
| 2026.09.02 | ₩27,582 | ₩28,155 | ₩27,582 | ₩28,055 | +1.72% | 4.5만 |
|---|
| 2026.09.01 | ₩27,488 | ₩27,762 | ₩27,355 | ₩27,762 | +1.00% | 40.3만 |
|---|
| 2026.08.31 | ₩27,288 | ₩27,568 | ₩27,021 | ₩27,568 | +1.03% | 2.1만 |
|---|
| 2026.08.28 | ₩26,995 | ₩27,491 | ₩26,995 | ₩27,488 | +1.83% | 2.8만 |
|---|
| 2026.08.27 | ₩26,234 | ₩27,035 | ₩26,234 | ₩26,888 | +2.49% | 3만 |
|---|
| 2026.08.26 | ₩26,354 | ₩26,798 | ₩26,354 | ₩26,749 | +1.50% | 2.9만 |
|---|
| 2026.08.25 | ₩26,207 | ₩26,434 | ₩26,114 | ₩26,287 | +0.31% | 6.8천 |
|---|
| 2026.08.24 | ₩26,221 | ₩26,287 | ₩26,087 | ₩26,207 | -0.05% | 4.1천 |
|---|
| 2026.08.21 | ₩26,568 | ₩26,568 | ₩26,047 | ₩26,341 | -0.85% | 1.1만 |
|---|
| 2026.08.20 | ₩26,527 | ₩26,527 | ₩26,421 | ₩26,421 | -0.40% | 2천 |
|---|
| 2026.08.19 | ₩26,674 | ₩26,753 | ₩26,463 | ₩26,608 | -0.25% | 1.3만 |
|---|
| 2026.08.18 | ₩26,688 | ₩26,688 | ₩26,407 | ₩26,608 | -0.30% | 1.6만 |
|---|
| 2026.08.17 | ₩26,848 | ₩26,848 | ₩26,608 | ₩26,688 | -0.60% | 1.2만 |
|---|
| 2026.08.14 | ₩26,621 | ₩26,714 | ₩26,554 | ₩26,714 | +0.35% | 5.2만 |
|---|
| 2026.08.13 | ₩26,474 | ₩26,688 | ₩26,474 | ₩26,688 | +0.81% | 1.7만 |
|---|
| 2026.08.12 | ₩26,554 | ₩26,672 | ₩26,354 | ₩26,594 | +0.15% | 6.2만 |
|---|
| 2026.08.11 | ₩26,421 | ₩26,421 | ₩26,287 | ₩26,354 | -0.25% | 1.7만 |
|---|
| 2026.08.10 | ₩26,007 | ₩26,335 | ₩25,954 | ₩26,020 | +0.05% | 6.1만 |
|---|
| 2026.08.07 | ₩25,874 | ₩26,127 | ₩25,660 | ₩25,820 | -0.21% | 3.3만 |
|---|
| 2026.08.06 | ₩25,527 | ₩25,667 | ₩25,460 | ₩25,667 | +0.55% | 1.7만 |
|---|
| 2026.08.05 | ₩25,660 | ₩25,660 | ₩25,353 | ₩25,487 | -0.68% | 1.5만 |
|---|
| 2026.08.04 | ₩25,722 | ₩25,994 | ₩25,407 | ₩25,407 | -1.22% | 2.3만 |
|---|
| 2026.08.03 | ₩25,407 | ₩25,954 | ₩25,407 | ₩25,894 | +1.92% | 9천 |
|---|
| 2026.07.31 | ₩25,340 | ₩25,767 | ₩25,200 | ₩25,767 | +1.69% | 5.6만 |
|---|
| 2026.07.30 | ₩24,806 | ₩25,420 | ₩24,419 | ₩25,260 | +1.83% | 1.8만 |
|---|
| 2026.07.29 | ₩24,925 | ₩24,980 | ₩24,352 | ₩24,379 | -2.19% | 13.1만 |
|---|
| 2026.07.28 | ₩25,000 | ₩25,020 | ₩24,179 | ₩24,659 | -1.36% | 3.7만 |
|---|
| 2026.07.27 | ₩25,287 | ₩25,340 | ₩24,366 | ₩24,726 | -2.22% | 2.5만 |
|---|
| 2026.07.24 | ₩25,313 | ₩25,400 | ₩25,287 | ₩25,353 | +0.16% | 2.8만 |
|---|
| 2026.07.23 | ₩25,353 | ₩25,553 | ₩25,353 | ₩25,420 | +0.26% | 2.1만 |
|---|
| 2026.07.22 | ₩25,180 | ₩25,567 | ₩25,020 | ₩25,420 | +0.95% | 1.7만 |
|---|
| 2026.07.21 | ₩25,433 | ₩25,580 | ₩25,353 | ₩25,353 | -0.31% | 1.8만 |
|---|
| 2026.07.20 | ₩25,367 | ₩25,620 | ₩25,320 | ₩25,353 | -0.05% | 4.7만 |
|---|
| 2026.07.17 | ₩24,988 | ₩25,441 | ₩24,988 | ₩25,353 | +1.46% | 7.6만 |
|---|
| 2026.07.16 | ₩25,367 | ₩25,520 | ₩25,353 | ₩25,353 | -0.05% | 6.2만 |
|---|
| 2026.07.15 | ₩25,353 | ₩25,620 | ₩24,853 | ₩25,353 | 0.00% | 2만 |
|---|
| 2026.07.14 | ₩25,033 | ₩25,607 | ₩24,878 | ₩25,607 | +2.29% | 1.7만 |
|---|
| 2026.07.13 | ₩25,086 | ₩25,180 | ₩24,846 | ₩25,180 | +0.37% | 1.9만 |
|---|
| 2026.07.10 | ₩24,900 | ₩25,220 | ₩24,900 | ₩25,100 | +0.80% | 9.2천 |
|---|
| 2026.07.09 | ₩24,593 | ₩25,100 | ₩24,593 | ₩24,906 | +1.28% | 1.5만 |
|---|
| 2026.07.08 | ₩24,659 | ₩24,659 | ₩24,339 | ₩24,593 | -0.27% | 1.6만 |
|---|
| 2026.07.07 | ₩24,726 | ₩24,757 | ₩24,553 | ₩24,633 | -0.38% | 1.5만 |
|---|
| 2026.07.06 | ₩24,419 | ₩24,699 | ₩24,392 | ₩24,673 | +1.04% | 1만 |
|---|
| 2026.07.02 | ₩25,060 | ₩25,060 | ₩24,299 | ₩24,372 | -2.74% | 1.8만 |
|---|
| 2026.07.01 | ₩24,539 | ₩25,046 | ₩24,539 | ₩24,886 | +1.41% | 8.3천 |
|---|
| 2026.06.30 | ₩24,793 | ₩25,046 | ₩24,072 | ₩24,446 | -1.40% | 12.3만 |
|---|
| 2026.06.29 | ₩24,953 | ₩25,287 | ₩24,713 | ₩24,726 | -0.91% | 3.6만 |
|---|
| 2026.06.26 | ₩24,822 | ₩25,033 | ₩24,646 | ₩24,686 | -0.55% | 1.9만 |
|---|
| 2026.06.25 | ₩25,420 | ₩25,420 | ₩24,566 | ₩24,686 | -2.89% | 4.5만 |
|---|
| 2026.06.24 | ₩26,221 | ₩26,221 | ₩25,233 | ₩25,287 | -3.56% | 5.8만 |
|---|
| 2026.06.23 | ₩26,261 | ₩26,525 | ₩25,920 | ₩26,087 | -0.66% | 2만 |
|---|
| 2026.06.22 | ₩26,327 | ₩26,621 | ₩26,287 | ₩26,287 | -0.15% | 2.8만 |
|---|
| 2026.06.18 | ₩26,487 | ₩26,568 | ₩26,407 | ₩26,434 | -0.20% | 4.9만 |
|---|
| 2026.06.17 | ₩26,354 | ₩26,621 | ₩26,335 | ₩26,347 | -0.03% | 1.1만 |
|---|
| 2026.06.16 | ₩26,467 | ₩26,674 | ₩26,261 | ₩26,588 | +0.45% | 1.8만 |
|---|
| 2026.06.15 | ₩26,674 | ₩26,688 | ₩26,354 | ₩26,688 | +0.05% | 2.6만 |
|---|
| 2026.06.12 | ₩26,261 | ₩26,601 | ₩26,127 | ₩26,421 | +0.61% | 1.8만 |
|---|
| 2026.06.11 | ₩26,261 | ₩26,467 | ₩26,127 | ₩26,261 | 0.00% | 2.1만 |
|---|
| 2026.06.10 | ₩26,354 | ₩26,554 | ₩26,074 | ₩26,261 | -0.35% | 4.2만 |
|---|
| 2026.06.09 | ₩26,581 | ₩26,794 | ₩25,754 | ₩26,327 | -0.95% | 5.2만 |
|---|
| 2026.06.08 | ₩26,461 | ₩26,754 | ₩26,421 | ₩26,421 | -0.15% | 3만 |
|---|
| 2026.06.05 | ₩26,688 | ₩26,808 | ₩26,474 | ₩26,568 | -0.45% | 3.9만 |
|---|
| 2026.06.04 | ₩26,701 | ₩26,821 | ₩26,327 | ₩26,674 | -0.10% | 5.8만 |
|---|
| 2026.06.03 | ₩26,681 | ₩26,888 | ₩26,621 | ₩26,714 | +0.13% | 4.2만 |
|---|
| 2026.06.02 | ₩27,435 | ₩27,435 | ₩26,507 | ₩26,914 | -1.90% | 5.6만 |
|---|
| 2026.06.01 | ₩26,514 | ₩27,488 | ₩26,514 | ₩26,688 | +0.65% | 6.9만 |
|---|
| 2026.05.29 | ₩26,514 | ₩26,821 | ₩26,514 | ₩26,581 | +0.25% | 6.7만 |
|---|
| 2026.05.28 | ₩26,221 | ₩26,788 | ₩26,087 | ₩26,594 | +1.42% | 6.7만 |
|---|
| 2026.05.27 | ₩26,100 | ₩26,554 | ₩26,100 | ₩26,301 | +0.77% | 3만 |
|---|
| 2026.05.26 | ₩26,661 | ₩26,688 | ₩25,807 | ₩26,274 | -1.45% | 5.3만 |
|---|
| 2026.05.22 | ₩26,554 | ₩26,621 | ₩26,100 | ₩26,167 | -1.46% | 2.5만 |
|---|
| 2026.05.21 | ₩26,554 | ₩26,754 | ₩26,314 | ₩26,481 | -0.28% | 2만 |
|---|
| 2026.05.20 | ₩26,981 | ₩27,288 | ₩26,434 | ₩26,581 | -1.48% | 6.2만 |
|---|
| 2026.05.19 | ₩26,367 | ₩27,341 | ₩26,367 | ₩26,941 | +2.18% | 6.1만 |
|---|
| 2026.05.18 | ₩26,274 | ₩26,594 | ₩25,834 | ₩26,487 | +0.81% | 5.9만 |
|---|
| 2026.05.15 | ₩25,847 | ₩26,501 | ₩25,847 | ₩26,274 | +1.65% | 5.8만 |
|---|
| 2026.05.14 | ₩25,487 | ₩26,367 | ₩25,459 | ₩26,274 | +3.09% | 10.3만 |
|---|
| 2026.05.13 | ₩25,220 | ₩25,620 | ₩25,200 | ₩25,487 | +1.06% | 11.3만 |
|---|
| 2026.05.12 | ₩25,166 | ₩25,327 | ₩25,020 | ₩25,180 | +0.05% | 9.5만 |
|---|
| 2026.05.11 | ₩25,140 | ₩25,620 | ₩24,946 | ₩25,060 | -0.32% | 9.1만 |
|---|
| 2026.05.08 | ₩25,527 | ₩25,553 | ₩25,166 | ₩25,273 | -0.99% | 9.1만 |
|---|
| 2026.05.07 | ₩25,353 | ₩25,353 | ₩24,819 | ₩25,246 | -0.42% | 2.1만 |
|---|
| 2026.05.06 | ₩25,046 | ₩25,260 | ₩24,686 | ₩25,260 | +0.85% | 3.6만 |
|---|
| 2026.05.05 | ₩24,619 | ₩25,353 | ₩24,579 | ₩25,084 | +1.89% | 5.9만 |
|---|
| 2026.05.04 | ₩24,699 | ₩24,806 | ₩24,392 | ₩24,659 | -0.16% | 2.7만 |
|---|
| 2026.05.01 | ₩24,686 | ₩25,353 | ₩24,553 | ₩24,859 | +0.70% | 9만 |
|---|
| 2026.04.30 | ₩23,819 | ₩24,886 | ₩23,756 | ₩24,806 | +4.15% | 10.8만 |
|---|
| 2026.04.29 | ₩23,632 | ₩23,925 | ₩23,558 | ₩23,659 | +0.11% | 4.7만 |
|---|
| 2026.04.28 | ₩23,685 | ₩23,832 | ₩23,338 | ₩23,405 | -1.18% | 5.9만 |
|---|
| 2026.04.27 | ₩23,045 | ₩23,819 | ₩23,045 | ₩23,619 | +2.49% | 4만 |
|---|
| 2026.04.24 | ₩22,324 | ₩23,325 | ₩22,284 | ₩23,218 | +4.00% | 4.3만 |
|---|
| 2026.04.23 | ₩21,484 | ₩22,204 | ₩21,283 | ₩22,151 | +3.11% | 2.6만 |
|---|
| 2026.04.22 | ₩21,350 | ₩21,817 | ₩21,230 | ₩21,350 | 0.00% | 5.9만 |
|---|
| 2026.04.21 | ₩21,350 | ₩21,550 | ₩21,270 | ₩21,323 | -0.13% | 6.2만 |
|---|
| 2026.04.20 | ₩21,724 | ₩21,884 | ₩21,083 | ₩21,297 | -1.97% | 3만 |
|---|
| 2026.04.17 | ₩21,844 | ₩21,951 | ₩21,350 | ₩21,510 | -1.53% | 4만 |
|---|
| 2026.04.16 | ₩21,897 | ₩22,017 | ₩21,577 | ₩21,684 | -0.98% | 3.4만 |
|---|
| 2026.04.15 | ₩21,817 | ₩22,391 | ₩21,670 | ₩21,991 | +0.80% | 4만 |
|---|
| 2026.04.14 | ₩22,084 | ₩22,615 | ₩21,884 | ₩21,977 | -0.48% | 5만 |
|---|
| 2026.04.13 | ₩22,378 | ₩22,378 | ₩21,951 | ₩22,153 | -1.00% | 5.5만 |
|---|
| 2026.04.10 | ₩22,284 | ₩22,471 | ₩21,817 | ₩22,084 | -0.90% | 3.4만 |
|---|
| 2026.04.09 | ₩21,937 | ₩22,518 | ₩21,737 | ₩22,284 | +1.58% | 2.6만 |
|---|
| 2026.04.08 | ₩22,017 | ₩22,224 | ₩21,870 | ₩22,097 | +0.36% | 2.5만 |
|---|
| 2026.04.07 | ₩22,017 | ₩22,145 | ₩21,777 | ₩21,884 | -0.61% | 9.3천 |
|---|
| 2026.04.06 | ₩22,084 | ₩22,171 | ₩21,951 | ₩21,951 | -0.60% | 2.5만 |
|---|
| 2026.04.02 | ₩22,191 | ₩22,295 | ₩21,443 | ₩21,977 | -0.96% | 2.2만 |
|---|
| 2026.04.01 | ₩22,111 | ₩22,391 | ₩21,577 | ₩22,324 | +0.97% | 5.8만 |
|---|
| 2026.03.31 | ₩22,284 | ₩22,451 | ₩21,350 | ₩21,550 | -3.29% | 9.6만 |
|---|
| 2026.03.30 | ₩22,511 | ₩22,511 | ₩22,151 | ₩22,164 | -1.54% | 2.4만 |
|---|
| 2026.03.27 | ₩22,487 | ₩22,544 | ₩21,750 | ₩22,297 | -0.84% | 2.2만 |
|---|
| 2026.03.26 | ₩22,578 | ₩22,724 | ₩22,418 | ₩22,644 | +0.30% | 1.8만 |
|---|
| 2026.03.25 | ₩21,713 | ₩22,791 | ₩21,713 | ₩22,724 | +4.66% | 2.8만 |
|---|
| 2026.03.24 | ₩21,403 | ₩22,151 | ₩21,403 | ₩21,684 | +1.31% | 6.6천 |
|---|
| 2026.03.23 | ₩20,843 | ₩22,164 | ₩20,843 | ₩21,710 | +4.16% | 1.5만 |
|---|
| 2026.03.20 | ₩21,777 | ₩21,777 | ₩20,750 | ₩20,990 | -3.62% | 2만 |
|---|
| 2026.03.19 | ₩21,443 | ₩22,418 | ₩21,350 | ₩22,151 | +3.30% | 2.6만 |
|---|
| 2026.03.18 | ₩22,244 | ₩22,524 | ₩22,017 | ₩22,216 | -0.13% | 1.2만 |
|---|
| 2026.03.17 | ₩21,617 | ₩22,404 | ₩21,337 | ₩22,364 | +3.46% | 2.2만 |
|---|
| 2026.03.16 | ₩21,857 | ₩21,857 | ₩21,137 | ₩21,363 | -2.26% | 1.6만 |
|---|
| 2026.03.13 | ₩21,350 | ₩21,931 | ₩20,683 | ₩20,790 | -2.63% | 5만 |
|---|
| 2026.03.12 | ₩22,209 | ₩22,209 | ₩21,110 | ₩21,110 | -4.95% | 1.9만 |
|---|
| 2026.03.11 | ₩21,830 | ₩22,017 | ₩21,684 | ₩21,750 | -0.37% | 2만 |
|---|
| 2026.03.10 | ₩21,684 | ₩22,458 | ₩21,684 | ₩22,257 | +2.65% | 2.6만 |
|---|
| 2026.03.09 | ₩21,577 | ₩22,084 | ₩21,230 | ₩21,737 | +0.74% | 3.3만 |
|---|
| 2026.03.06 | ₩21,684 | ₩22,217 | ₩21,550 | ₩21,737 | +0.25% | 23.8만 |
|---|
| 2026.03.05 | ₩21,283 | ₩21,817 | ₩21,283 | ₩21,804 | +2.45% | 3.2만 |
|---|
| 2026.03.04 | ₩21,083 | ₩21,670 | ₩21,083 | ₩21,283 | +0.95% | 3.4만 |
|---|
| 2026.03.03 | ₩21,057 | ₩21,319 | ₩20,736 | ₩20,870 | -0.89% | 1.2만 |
|---|
| 2026.03.02 | ₩20,896 | ₩21,537 | ₩20,883 | ₩21,350 | +2.17% | 1.7만 |
|---|
| 2026.02.27 | ₩22,017 | ₩22,017 | ₩20,589 | ₩20,816 | -5.45% | 17.7만 |
|---|
| 2026.02.26 | ₩22,264 | ₩22,404 | ₩22,164 | ₩22,204 | -0.27% | 9.8천 |
|---|
| 2026.02.25 | ₩22,200 | ₩22,418 | ₩22,144 | ₩22,257 | +0.26% | 1.4만 |
|---|
| 2026.02.24 | ₩21,991 | ₩22,644 | ₩21,644 | ₩22,418 | +1.94% | 4.7만 |
|---|
| 2026.02.23 | ₩21,844 | ₩22,028 | ₩21,363 | ₩21,363 | -2.20% | 1.5만 |
|---|
| 2026.02.20 | ₩21,430 | ₩21,951 | ₩21,430 | ₩21,790 | +1.68% | 2.2만 |
|---|
| 2026.02.19 | ₩21,977 | ₩21,977 | ₩21,617 | ₩21,670 | -1.40% | 5.2천 |
|---|
| 2026.02.18 | ₩21,350 | ₩22,057 | ₩21,350 | ₩21,951 | +2.81% | 1.7만 |
|---|
| 2026.02.17 | ₩21,430 | ₩21,470 | ₩20,950 | ₩21,350 | -0.37% | 1.7만 |
|---|
| 2026.02.13 | ₩21,150 | ₩21,484 | ₩20,976 | ₩21,390 | +1.14% | 1.5만 |
|---|
| 2026.02.12 | ₩21,403 | ₩21,403 | ₩20,816 | ₩20,976 | -2.00% | 2.3만 |
|---|
| 2026.02.11 | ₩21,337 | ₩21,657 | ₩21,019 | ₩21,350 | +0.06% | 2만 |
|---|
| 2026.02.10 | ₩21,323 | ₩21,484 | ₩21,083 | ₩21,110 | -1.00% | 2만 |
|---|
| 2026.02.09 | ₩21,003 | ₩21,350 | ₩20,776 | ₩21,323 | +1.52% | 1.9만 |
|---|
| 2026.02.06 | ₩21,283 | ₩21,497 | ₩20,843 | ₩20,843 | -2.07% | 4.5만 |
|---|
| 2026.02.05 | ₩21,750 | ₩21,750 | ₩21,083 | ₩21,150 | -2.76% | 2.9만 |
|---|
| 2026.02.04 | ₩21,777 | ₩22,137 | ₩21,217 | ₩21,670 | -0.49% | 3.2만 |
|---|
| 2026.02.03 | ₩21,470 | ₩22,137 | ₩21,350 | ₩22,044 | +2.67% | 4.9만 |
|---|
| 2026.02.02 | ₩21,097 | ₩21,484 | ₩21,057 | ₩21,270 | +0.82% | 5.7만 |
|---|
| 2026.01.30 | ₩21,016 | ₩21,283 | ₩20,723 | ₩20,816 | -0.95% | 4.9만 |
|---|
| 2026.01.29 | ₩21,350 | ₩21,684 | ₩20,496 | ₩20,763 | -2.75% | 6.9만 |
|---|
| 2026.01.28 | ₩21,094 | ₩21,150 | ₩20,883 | ₩21,016 | -0.37% | 4.1만 |
|---|
| 2026.01.27 | ₩20,950 | ₩21,350 | ₩20,710 | ₩20,950 | 0.00% | 5.1만 |
|---|
| 2026.01.26 | ₩21,230 | ₩21,750 | ₩20,683 | ₩20,950 | -1.32% | 4.7만 |
|---|
| 2026.01.23 | ₩20,950 | ₩21,484 | ₩20,950 | ₩21,484 | +2.55% | 7.7만 |
|---|
| 2026.01.22 | ₩21,484 | ₩21,617 | ₩21,270 | ₩21,323 | -0.75% | 4.4만 |
|---|
| 2026.01.21 | ₩21,283 | ₩21,438 | ₩21,123 | ₩21,297 | +0.06% | 5.9만 |
|---|
| 2026.01.20 | ₩21,230 | ₩22,151 | ₩21,110 | ₩21,190 | -0.19% | 5.2만 |
|---|
| 2026.01.16 | ₩22,684 | ₩22,684 | ₩21,457 | ₩21,750 | -4.12% | 12.9만 |
|---|
| 2026.01.15 | ₩22,338 | ₩23,739 | ₩21,817 | ₩21,991 | -1.55% | 32.5만 |
|---|
| 2026.01.14 | ₩19,842 | ₩20,122 | ₩19,735 | ₩20,122 | +1.41% | 2.8만 |
|---|
| 2026.01.13 | ₩20,666 | ₩20,666 | ₩19,695 | ₩20,122 | -2.63% | 5.4만 |
|---|
| 2026.01.12 | ₩19,609 | ₩20,576 | ₩19,482 | ₩20,403 | +4.05% | 7.9만 |
|---|
| 2026.01.09 | ₩18,054 | ₩19,856 | ₩18,054 | ₩19,495 | +7.98% | 13.4만 |
|---|
| 2026.01.08 | ₩17,013 | ₩18,428 | ₩17,013 | ₩17,947 | +5.49% | 5.6만 |
|---|
| 2026.01.07 | ₩16,680 | ₩17,187 | ₩16,680 | ₩17,013 | +2.00% | 3.8만 |
|---|
| 2026.01.06 | ₩16,159 | ₩17,280 | ₩16,159 | ₩16,666 | +3.14% | 5만 |
|---|
| 2026.01.05 | ₩16,213 | ₩16,413 | ₩16,046 | ₩16,186 | -0.16% | 1.7만 |
|---|
| 2026.01.02 | ₩16,207 | ₩16,357 | ₩15,759 | ₩16,039 | -1.04% | 1.9만 |
|---|
| 2025.12.31 | ₩16,306 | ₩16,653 | ₩15,746 | ₩16,413 | +0.65% | 7.8만 |
|---|
| 2025.12.30 | ₩16,013 | ₩16,653 | ₩16,013 | ₩16,426 | +2.58% | 7.6만 |
|---|
| 2025.12.29 | ₩16,306 | ₩16,400 | ₩15,092 | ₩15,986 | -1.96% | 9.3만 |
|---|
| 2025.12.26 | ₩16,466 | ₩16,466 | ₩15,791 | ₩16,266 | -1.22% | 4.4만 |
|---|
| 2025.12.24 | ₩16,520 | ₩16,840 | ₩16,386 | ₩16,466 | -0.32% | 3.3만 |
|---|
| 2025.12.23 | ₩16,213 | ₩16,840 | ₩16,213 | ₩16,493 | +1.73% | 7.2만 |
|---|
| 2025.12.22 | ₩16,400 | ₩16,640 | ₩15,763 | ₩16,413 | +0.08% | 3.1만 |
|---|
| 2025.12.19 | ₩14,892 | ₩16,293 | ₩14,772 | ₩16,213 | +8.87% | 14.9만 |
|---|
| 2025.12.18 | ₩14,758 | ₩15,319 | ₩14,611 | ₩14,812 | +0.36% | 14.9만 |
|---|
| 2025.12.17 | ₩15,025 | ₩15,212 | ₩14,438 | ₩14,705 | -2.13% | 13.9만 |
|---|
| 2025.12.16 | ₩13,838 | ₩15,812 | ₩13,691 | ₩14,892 | +7.62% | 25만 |
|---|
| 2025.12.15 | ₩12,623 | ₩12,943 | ₩12,183 | ₩12,623 | 0.00% | 4.3만 |
|---|
| 2025.12.12 | ₩12,930 | ₩13,014 | ₩12,483 | ₩12,743 | -1.44% | 3.2만 |
|---|
| 2025.12.11 | ₩13,061 | ₩13,061 | ₩12,276 | ₩12,703 | -2.74% | 8.6만 |
|---|
| 2025.12.10 | ₩12,730 | ₩13,010 | ₩12,356 | ₩12,543 | -1.47% | 3.3만 |
|---|
| 2025.12.09 | ₩12,957 | ₩13,677 | ₩12,877 | ₩12,877 | -0.62% | 4.1만 |
|---|
| 2025.12.08 | ₩12,903 | ₩13,290 | ₩12,677 | ₩13,237 | +2.59% | 1.5만 |
|---|
| 2025.12.05 | ₩12,250 | ₩13,264 | ₩12,009 | ₩12,970 | +5.88% | 4.4만 |
|---|
| 2025.12.04 | ₩13,250 | ₩13,250 | ₩11,769 | ₩12,476 | -5.84% | 6.1만 |
|---|
| 2025.12.03 | ₩12,743 | ₩12,810 | ₩12,343 | ₩12,743 | 0.00% | 1.6만 |
|---|
| 2025.12.02 | ₩12,823 | ₩12,997 | ₩12,303 | ₩12,757 | -0.52% | 2.6만 |
|---|
| 2025.12.01 | ₩13,330 | ₩13,330 | ₩12,930 | ₩12,935 | -2.96% | 1.4만 |
|---|
| 2025.11.28 | ₩12,890 | ₩13,330 | ₩12,890 | ₩13,317 | +3.31% | 3.5천 |
|---|
| 2025.11.26 | ₩12,797 | ₩13,290 | ₩12,743 | ₩12,890 | +0.73% | 2만 |
|---|
| 2025.11.25 | ₩11,996 | ₩12,650 | ₩11,996 | ₩12,503 | +4.23% | 3.4만 |
|---|
| 2025.11.24 | ₩13,344 | ₩13,344 | ₩11,542 | ₩11,996 | -10.10% | 9.6만 |
|---|
| 2025.11.21 | ₩12,597 | ₩12,863 | ₩12,276 | ₩12,863 | +2.12% | 1.3만 |
|---|
| 2025.11.20 | ₩13,090 | ₩13,157 | ₩12,543 | ₩12,703 | -2.96% | 3.2만 |
|---|
| 2025.11.19 | ₩13,346 | ₩13,677 | ₩12,837 | ₩12,970 | -2.82% | 5.8만 |
|---|
| 2025.11.18 | ₩13,197 | ₩13,624 | ₩13,197 | ₩13,453 | +1.94% | 1.2만 |
|---|
| 2025.11.17 | ₩13,557 | ₩13,677 | ₩12,943 | ₩13,344 | -1.57% | 2.4만 |
|---|
| 2025.11.14 | ₩13,611 | ₩14,051 | ₩13,531 | ₩13,731 | +0.88% | 1.7만 |
|---|
| 2025.11.13 | ₩14,011 | ₩14,518 | ₩13,411 | ₩13,811 | -1.43% | 15.7만 |
|---|
| 2025.11.12 | ₩14,238 | ₩14,611 | ₩13,838 | ₩14,051 | -1.31% | 3.6만 |
|---|
| 2025.11.11 | ₩13,811 | ₩14,251 | ₩13,624 | ₩14,158 | +2.51% | 2.9만 |
|---|
| 2025.11.10 | ₩13,811 | ₩13,931 | ₩13,370 | ₩13,504 | -2.22% | 4.2만 |
|---|
| 2025.11.07 | ₩13,611 | ₩13,878 | ₩13,568 | ₩13,597 | -0.10% | 1.5만 |
|---|
| 2025.11.06 | ₩13,357 | ₩13,797 | ₩13,197 | ₩13,517 | +1.20% | 1.8만 |
|---|
| 2025.11.05 | ₩13,033 | ₩13,584 | ₩12,943 | ₩13,557 | +4.02% | 1.7만 |
|---|
| 2025.11.04 | ₩13,064 | ₩13,317 | ₩12,370 | ₩12,837 | -1.74% | 2.2만 |
|---|
| 2025.11.03 | ₩13,680 | ₩13,792 | ₩13,090 | ₩13,210 | -3.43% | 2.6만 |
|---|
| 2025.10.31 | ₩14,852 | ₩14,852 | ₩13,544 | ₩13,651 | -8.09% | 8.7만 |
|---|
| 2025.10.30 | ₩13,704 | ₩14,144 | ₩13,611 | ₩14,131 | +3.12% | 2.1만 |
|---|
| 2025.10.29 | ₩13,757 | ₩14,011 | ₩13,544 | ₩13,891 | +0.97% | 1.6만 |
|---|
| 2025.10.28 | ₩14,199 | ₩14,285 | ₩13,757 | ₩13,911 | -2.03% | 1.4만 |
|---|
| 2025.10.27 | ₩14,598 | ₩14,651 | ₩14,011 | ₩14,118 | -3.29% | 1.2만 |
|---|
| 2025.10.24 | ₩13,784 | ₩14,144 | ₩13,771 | ₩14,144 | +2.61% | 1.3만 |
|---|
| 2025.10.23 | ₩14,051 | ₩14,144 | ₩13,544 | ₩13,731 | -2.28% | 1.4만 |
|---|
| 2025.10.22 | ₩14,318 | ₩14,478 | ₩13,491 | ₩13,830 | -3.41% | 3.7만 |
|---|
| 2025.10.21 | ₩15,052 | ₩15,078 | ₩14,531 | ₩14,531 | -3.46% | 1.5만 |
|---|
| 2025.10.20 | ₩15,038 | ₩15,265 | ₩14,745 | ₩15,078 | +0.27% | 9.2천 |
|---|
| 2025.10.17 | ₩14,865 | ₩15,345 | ₩14,745 | ₩15,119 | +1.71% | 1.6만 |
|---|
| 2025.10.16 | ₩15,185 | ₩15,432 | ₩14,678 | ₩14,838 | -2.28% | 1.7만 |
|---|
| 2025.10.15 | ₩15,639 | ₩15,639 | ₩14,768 | ₩15,612 | -0.17% | 1.1만 |
|---|
| 2025.10.14 | ₩15,903 | ₩16,106 | ₩15,212 | ₩16,106 | +1.28% | 3.6만 |
|---|
| 2025.10.13 | ₩15,359 | ₩15,892 | ₩15,225 | ₩15,626 | +1.74% | 4.3만 |
|---|
| 2025.10.10 | ₩15,586 | ₩15,771 | ₩15,026 | ₩15,279 | -1.97% | 3.6만 |
|---|