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 | ₩25,443 | ₩25,684 | ₩24,423 | ₩25,282 | -0.63% | 3.5만 |
| 2026.10.08 | ₩25,613 | ₩25,613 | ₩25,255 | ₩25,389 | -0.87% | 1.2만 |
| 2026.10.07 | ₩25,952 | ₩25,952 | ₩25,255 | ₩25,423 | -2.04% | 2만 |
| 2026.10.06 | ₩25,939 | ₩26,203 | ₩25,885 | ₩25,926 | -0.05% | 1.3만 |
| 2026.10.05 | ₩26,596 | ₩26,596 | ₩26,093 | ₩26,288 | -1.16% | 9.1천 |
| 2026.10.02 | ₩26,583 | ₩26,690 | ₩26,167 | ₩26,207 | -1.41% | 1.7만 |
| 2026.10.01 | ₩26,422 | ₩26,556 | ₩26,111 | ₩26,489 | +0.25% | 3.9만 |
| 2026.09.30 | ₩26,382 | ₩27,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,382 |
| 0.00% |
| 5만 |
| 2026.09.29 | ₩26,247 | ₩26,958 | ₩25,631 | ₩26,610 | +1.38% | 7.6만 |
|---|
| 2026.09.28 | ₩25,631 | ₩26,580 | ₩25,510 | ₩25,899 | +1.05% | 3.2만 |
|---|
| 2026.09.25 | ₩26,261 | ₩26,288 | ₩25,644 | ₩26,207 | -0.20% | 1만 |
|---|
| 2026.09.24 | ₩26,382 | ₩26,489 | ₩26,234 | ₩26,355 | -0.10% | 5.3천 |
|---|
| 2026.09.23 | ₩26,435 | ₩26,663 | ₩25,986 | ₩26,382 | -0.20% | 2.5만 |
|---|
| 2026.09.22 | ₩26,429 | ₩27,106 | ₩26,422 | ₩26,435 | +0.03% | 23.7만 |
|---|
| 2026.09.21 | ₩26,315 | ₩26,689 | ₩25,885 | ₩26,516 | +0.76% | 9.9천 |
|---|
| 2026.09.18 | ₩27,161 | ₩27,161 | ₩26,207 | ₩26,315 | -3.12% | 38.2만 |
|---|
| 2026.09.17 | ₩26,985 | ₩27,267 | ₩26,985 | ₩27,227 | +0.89% | 3.3만 |
|---|
| 2026.09.16 | ₩26,878 | ₩27,637 | ₩26,878 | ₩27,160 | +1.05% | 10.5만 |
|---|
| 2026.09.15 | ₩26,744 | ₩27,227 | ₩26,744 | ₩27,173 | +1.60% | 13.9만 |
|---|
| 2026.09.14 | ₩27,495 | ₩27,495 | ₩26,623 | ₩26,999 | -1.80% | 2만 |
|---|
| 2026.09.11 | ₩26,851 | ₩27,555 | ₩26,851 | ₩27,495 | +2.40% | 15.6만 |
|---|
| 2026.09.10 | ₩27,629 | ₩27,669 | ₩27,092 | ₩27,092 | -1.94% | 3.8만 |
|---|
| 2026.09.09 | ₩28,098 | ₩28,165 | ₩27,716 | ₩27,723 | -1.34% | 1.6만 |
|---|
| 2026.09.08 | ₩27,817 | ₩28,132 | ₩27,817 | ₩28,125 | +1.11% | 2.4만 |
|---|
| 2026.09.04 | ₩27,857 | ₩27,870 | ₩27,782 | ₩27,870 | +0.05% | 3.3천 |
|---|
| 2026.09.03 | ₩27,984 | ₩28,031 | ₩27,744 | ₩27,884 | -0.36% | 5.8천 |
|---|
| 2026.09.02 | ₩27,723 | ₩28,300 | ₩27,723 | ₩28,199 | +1.72% | 4.5만 |
|---|
| 2026.09.01 | ₩27,629 | ₩27,904 | ₩27,495 | ₩27,904 | +1.00% | 40.3만 |
|---|
| 2026.08.31 | ₩27,428 | ₩27,709 | ₩27,160 | ₩27,709 | +1.03% | 2.1만 |
|---|
| 2026.08.28 | ₩27,133 | ₩27,632 | ₩27,133 | ₩27,629 | +1.83% | 2.8만 |
|---|
| 2026.08.27 | ₩26,368 | ₩27,173 | ₩26,368 | ₩27,025 | +2.49% | 3만 |
|---|
| 2026.08.26 | ₩26,489 | ₩26,936 | ₩26,489 | ₩26,886 | +1.50% | 2.9만 |
|---|
| 2026.08.25 | ₩26,341 | ₩26,569 | ₩26,247 | ₩26,422 | +0.31% | 6.8천 |
|---|
| 2026.08.24 | ₩26,355 | ₩26,422 | ₩26,221 | ₩26,341 | -0.05% | 4.1천 |
|---|
| 2026.08.21 | ₩26,703 | ₩26,703 | ₩26,180 | ₩26,475 | -0.85% | 1.1만 |
|---|
| 2026.08.20 | ₩26,663 | ₩26,663 | ₩26,556 | ₩26,556 | -0.40% | 2천 |
|---|
| 2026.08.19 | ₩26,811 | ₩26,890 | ₩26,599 | ₩26,744 | -0.25% | 1.3만 |
|---|
| 2026.08.18 | ₩26,824 | ₩26,824 | ₩26,543 | ₩26,744 | -0.30% | 1.6만 |
|---|
| 2026.08.17 | ₩26,985 | ₩26,985 | ₩26,744 | ₩26,824 | -0.60% | 1.2만 |
|---|
| 2026.08.14 | ₩26,757 | ₩26,851 | ₩26,690 | ₩26,851 | +0.35% | 5.2만 |
|---|
| 2026.08.13 | ₩26,610 | ₩26,824 | ₩26,610 | ₩26,824 | +0.81% | 1.7만 |
|---|
| 2026.08.12 | ₩26,690 | ₩26,808 | ₩26,489 | ₩26,730 | +0.15% | 6.2만 |
|---|
| 2026.08.11 | ₩26,556 | ₩26,556 | ₩26,422 | ₩26,489 | -0.25% | 1.7만 |
|---|
| 2026.08.10 | ₩26,140 | ₩26,470 | ₩26,087 | ₩26,154 | +0.05% | 6.1만 |
|---|
| 2026.08.07 | ₩26,006 | ₩26,261 | ₩25,791 | ₩25,952 | -0.21% | 3.3만 |
|---|
| 2026.08.06 | ₩25,657 | ₩25,798 | ₩25,590 | ₩25,798 | +0.55% | 1.7만 |
|---|
| 2026.08.05 | ₩25,791 | ₩25,791 | ₩25,483 | ₩25,617 | -0.68% | 1.5만 |
|---|
| 2026.08.04 | ₩25,853 | ₩26,127 | ₩25,537 | ₩25,537 | -1.22% | 2.3만 |
|---|
| 2026.08.03 | ₩25,537 | ₩26,087 | ₩25,537 | ₩26,026 | +1.92% | 9천 |
|---|
| 2026.07.31 | ₩25,470 | ₩25,899 | ₩25,329 | ₩25,899 | +1.69% | 5.6만 |
|---|
| 2026.07.30 | ₩24,933 | ₩25,550 | ₩24,544 | ₩25,389 | +1.83% | 1.8만 |
|---|
| 2026.07.29 | ₩25,052 | ₩25,107 | ₩24,477 | ₩24,504 | -2.19% | 13.1만 |
|---|
| 2026.07.28 | ₩25,128 | ₩25,148 | ₩24,303 | ₩24,786 | -1.36% | 3.7만 |
|---|
| 2026.07.27 | ₩25,416 | ₩25,470 | ₩24,490 | ₩24,853 | -2.22% | 2.5만 |
|---|
| 2026.07.24 | ₩25,443 | ₩25,530 | ₩25,416 | ₩25,483 | +0.16% | 2.8만 |
|---|
| 2026.07.23 | ₩25,483 | ₩25,684 | ₩25,483 | ₩25,550 | +0.26% | 2.1만 |
|---|
| 2026.07.22 | ₩25,309 | ₩25,698 | ₩25,148 | ₩25,550 | +0.95% | 1.7만 |
|---|
| 2026.07.21 | ₩25,563 | ₩25,711 | ₩25,483 | ₩25,483 | -0.31% | 1.8만 |
|---|
| 2026.07.20 | ₩25,496 | ₩25,751 | ₩25,449 | ₩25,483 | -0.05% | 4.7만 |
|---|
| 2026.07.17 | ₩25,115 | ₩25,572 | ₩25,115 | ₩25,483 | +1.46% | 7.6만 |
|---|
| 2026.07.16 | ₩25,496 | ₩25,651 | ₩25,483 | ₩25,483 | -0.05% | 6.2만 |
|---|
| 2026.07.15 | ₩25,483 | ₩25,751 | ₩24,980 | ₩25,483 | 0.00% | 2만 |
|---|
| 2026.07.14 | ₩25,161 | ₩25,738 | ₩25,006 | ₩25,738 | +2.29% | 1.7만 |
|---|
| 2026.07.13 | ₩25,215 | ₩25,309 | ₩24,973 | ₩25,309 | +0.37% | 1.9만 |
|---|
| 2026.07.10 | ₩25,027 | ₩25,349 | ₩25,027 | ₩25,228 | +0.80% | 9.2천 |
|---|
| 2026.07.09 | ₩24,719 | ₩25,228 | ₩24,719 | ₩25,034 | +1.28% | 1.5만 |
|---|
| 2026.07.08 | ₩24,786 | ₩24,786 | ₩24,464 | ₩24,719 | -0.27% | 1.6만 |
|---|
| 2026.07.07 | ₩24,853 | ₩24,883 | ₩24,678 | ₩24,759 | -0.38% | 1.5만 |
|---|
| 2026.07.06 | ₩24,544 | ₩24,826 | ₩24,517 | ₩24,799 | +1.04% | 1만 |
|---|
| 2026.07.02 | ₩25,188 | ₩25,188 | ₩24,423 | ₩24,497 | -2.74% | 1.8만 |
|---|
| 2026.07.01 | ₩24,665 | ₩25,175 | ₩24,665 | ₩25,014 | +1.41% | 8.3천 |
|---|
| 2026.06.30 | ₩24,920 | ₩25,175 | ₩24,195 | ₩24,571 | -1.40% | 12.3만 |
|---|
| 2026.06.29 | ₩25,081 | ₩25,416 | ₩24,839 | ₩24,853 | -0.91% | 3.6만 |
|---|
| 2026.06.26 | ₩24,949 | ₩25,161 | ₩24,772 | ₩24,812 | -0.55% | 1.9만 |
|---|
| 2026.06.25 | ₩25,550 | ₩25,550 | ₩24,692 | ₩24,812 | -2.89% | 4.5만 |
|---|
| 2026.06.24 | ₩26,355 | ₩26,355 | ₩25,362 | ₩25,416 | -3.56% | 5.8만 |
|---|
| 2026.06.23 | ₩26,395 | ₩26,661 | ₩26,053 | ₩26,221 | -0.66% | 2만 |
|---|
| 2026.06.22 | ₩26,462 | ₩26,757 | ₩26,422 | ₩26,422 | -0.15% | 2.8만 |
|---|
| 2026.06.18 | ₩26,623 | ₩26,703 | ₩26,543 | ₩26,569 | -0.20% | 4.9만 |
|---|
| 2026.06.17 | ₩26,489 | ₩26,757 | ₩26,470 | ₩26,482 | -0.03% | 1.1만 |
|---|
| 2026.06.16 | ₩26,603 | ₩26,811 | ₩26,395 | ₩26,724 | +0.45% | 1.8만 |
|---|
| 2026.06.15 | ₩26,811 | ₩26,824 | ₩26,489 | ₩26,824 | +0.05% | 2.6만 |
|---|
| 2026.06.12 | ₩26,395 | ₩26,737 | ₩26,261 | ₩26,556 | +0.61% | 1.8만 |
|---|
| 2026.06.11 | ₩26,395 | ₩26,603 | ₩26,261 | ₩26,395 | 0.00% | 2.1만 |
|---|
| 2026.06.10 | ₩26,489 | ₩26,690 | ₩26,207 | ₩26,395 | -0.35% | 4.2만 |
|---|
| 2026.06.09 | ₩26,717 | ₩26,931 | ₩25,885 | ₩26,462 | -0.95% | 5.2만 |
|---|
| 2026.06.08 | ₩26,596 | ₩26,891 | ₩26,556 | ₩26,556 | -0.15% | 3만 |
|---|
| 2026.06.05 | ₩26,824 | ₩26,945 | ₩26,610 | ₩26,703 | -0.45% | 3.9만 |
|---|
| 2026.06.04 | ₩26,838 | ₩26,958 | ₩26,462 | ₩26,811 | -0.10% | 5.8만 |
|---|
| 2026.06.03 | ₩26,817 | ₩27,025 | ₩26,757 | ₩26,851 | +0.13% | 4.2만 |
|---|
| 2026.06.02 | ₩27,575 | ₩27,575 | ₩26,643 | ₩27,052 | -1.90% | 5.6만 |
|---|
| 2026.06.01 | ₩26,650 | ₩27,629 | ₩26,650 | ₩26,824 | +0.65% | 6.9만 |
|---|
| 2026.05.29 | ₩26,650 | ₩26,958 | ₩26,650 | ₩26,717 | +0.25% | 6.7만 |
|---|
| 2026.05.28 | ₩26,355 | ₩26,925 | ₩26,221 | ₩26,730 | +1.42% | 6.7만 |
|---|
| 2026.05.27 | ₩26,234 | ₩26,690 | ₩26,234 | ₩26,435 | +0.77% | 3만 |
|---|
| 2026.05.26 | ₩26,797 | ₩26,824 | ₩25,939 | ₩26,408 | -1.45% | 5.3만 |
|---|
| 2026.05.22 | ₩26,690 | ₩26,757 | ₩26,234 | ₩26,301 | -1.46% | 2.5만 |
|---|
| 2026.05.21 | ₩26,690 | ₩26,891 | ₩26,449 | ₩26,616 | -0.28% | 2만 |
|---|
| 2026.05.20 | ₩27,119 | ₩27,428 | ₩26,569 | ₩26,717 | -1.48% | 6.2만 |
|---|
| 2026.05.19 | ₩26,502 | ₩27,481 | ₩26,502 | ₩27,079 | +2.18% | 6.1만 |
|---|
| 2026.05.18 | ₩26,408 | ₩26,730 | ₩25,966 | ₩26,623 | +0.81% | 5.9만 |
|---|
| 2026.05.15 | ₩25,979 | ₩26,636 | ₩25,979 | ₩26,408 | +1.65% | 5.8만 |
|---|
| 2026.05.14 | ₩25,617 | ₩26,502 | ₩25,589 | ₩26,408 | +3.09% | 10.3만 |
|---|
| 2026.05.13 | ₩25,349 | ₩25,751 | ₩25,329 | ₩25,617 | +1.06% | 11.3만 |
|---|
| 2026.05.12 | ₩25,295 | ₩25,456 | ₩25,148 | ₩25,309 | +0.05% | 9.5만 |
|---|
| 2026.05.11 | ₩25,268 | ₩25,751 | ₩25,074 | ₩25,188 | -0.32% | 9.1만 |
|---|
| 2026.05.08 | ₩25,657 | ₩25,684 | ₩25,295 | ₩25,403 | -0.99% | 9.1만 |
|---|
| 2026.05.07 | ₩25,483 | ₩25,483 | ₩24,947 | ₩25,376 | -0.42% | 2.1만 |
|---|
| 2026.05.06 | ₩25,175 | ₩25,389 | ₩24,812 | ₩25,389 | +0.85% | 3.6만 |
|---|
| 2026.05.05 | ₩24,745 | ₩25,483 | ₩24,705 | ₩25,212 | +1.89% | 5.9만 |
|---|
| 2026.05.04 | ₩24,826 | ₩24,933 | ₩24,517 | ₩24,786 | -0.16% | 2.7만 |
|---|
| 2026.05.01 | ₩24,812 | ₩25,483 | ₩24,678 | ₩24,987 | +0.70% | 9만 |
|---|
| 2026.04.30 | ₩23,941 | ₩25,014 | ₩23,878 | ₩24,933 | +4.15% | 10.8만 |
|---|
| 2026.04.29 | ₩23,753 | ₩24,048 | ₩23,679 | ₩23,780 | +0.11% | 4.7만 |
|---|
| 2026.04.28 | ₩23,806 | ₩23,954 | ₩23,458 | ₩23,525 | -1.18% | 5.9만 |
|---|
| 2026.04.27 | ₩23,163 | ₩23,941 | ₩23,163 | ₩23,739 | +2.49% | 4만 |
|---|
| 2026.04.24 | ₩22,438 | ₩23,444 | ₩22,398 | ₩23,337 | +4.00% | 4.3만 |
|---|
| 2026.04.23 | ₩21,593 | ₩22,318 | ₩21,392 | ₩22,264 | +3.11% | 2.6만 |
|---|
| 2026.04.22 | ₩21,459 | ₩21,929 | ₩21,339 | ₩21,459 | 0.00% | 5.9만 |
|---|
| 2026.04.21 | ₩21,459 | ₩21,661 | ₩21,379 | ₩21,433 | -0.13% | 6.2만 |
|---|
| 2026.04.20 | ₩21,835 | ₩21,996 | ₩21,191 | ₩21,406 | -1.97% | 3만 |
|---|
| 2026.04.17 | ₩21,956 | ₩22,063 | ₩21,459 | ₩21,620 | -1.53% | 4만 |
|---|
| 2026.04.16 | ₩22,009 | ₩22,130 | ₩21,687 | ₩21,795 | -0.98% | 3.4만 |
|---|
| 2026.04.15 | ₩21,929 | ₩22,506 | ₩21,781 | ₩22,103 | +0.80% | 4만 |
|---|
| 2026.04.14 | ₩22,197 | ₩22,731 | ₩21,996 | ₩22,090 | -0.48% | 5만 |
|---|
| 2026.04.13 | ₩22,492 | ₩22,492 | ₩22,063 | ₩22,267 | -1.00% | 5.5만 |
|---|
| 2026.04.10 | ₩22,398 | ₩22,586 | ₩21,929 | ₩22,197 | -0.90% | 3.4만 |
|---|
| 2026.04.09 | ₩22,049 | ₩22,633 | ₩21,848 | ₩22,398 | +1.58% | 2.6만 |
|---|
| 2026.04.08 | ₩22,130 | ₩22,338 | ₩21,982 | ₩22,210 | +0.36% | 2.5만 |
|---|
| 2026.04.07 | ₩22,130 | ₩22,259 | ₩21,889 | ₩21,996 | -0.61% | 9.3천 |
|---|
| 2026.04.06 | ₩22,197 | ₩22,284 | ₩22,063 | ₩22,063 | -0.60% | 2.5만 |
|---|
| 2026.04.02 | ₩22,304 | ₩22,409 | ₩21,553 | ₩22,090 | -0.96% | 2.2만 |
|---|
| 2026.04.01 | ₩22,224 | ₩22,506 | ₩21,687 | ₩22,438 | +0.97% | 5.8만 |
|---|
| 2026.03.31 | ₩22,398 | ₩22,566 | ₩21,459 | ₩21,661 | -3.29% | 9.6만 |
|---|
| 2026.03.30 | ₩22,626 | ₩22,626 | ₩22,264 | ₩22,277 | -1.54% | 2.4만 |
|---|
| 2026.03.27 | ₩22,602 | ₩22,660 | ₩21,862 | ₩22,412 | -0.84% | 2.2만 |
|---|
| 2026.03.26 | ₩22,693 | ₩22,841 | ₩22,532 | ₩22,760 | +0.30% | 1.8만 |
|---|
| 2026.03.25 | ₩21,824 | ₩22,908 | ₩21,824 | ₩22,841 | +4.66% | 2.8만 |
|---|
| 2026.03.24 | ₩21,513 | ₩22,264 | ₩21,513 | ₩21,795 | +1.31% | 6.6천 |
|---|
| 2026.03.23 | ₩20,950 | ₩22,277 | ₩20,950 | ₩21,821 | +4.16% | 1.5만 |
|---|
| 2026.03.20 | ₩21,889 | ₩21,889 | ₩20,856 | ₩21,097 | -3.62% | 2만 |
|---|
| 2026.03.19 | ₩21,553 | ₩22,532 | ₩21,459 | ₩22,264 | +3.30% | 2.6만 |
|---|
| 2026.03.18 | ₩22,358 | ₩22,640 | ₩22,130 | ₩22,330 | -0.13% | 1.2만 |
|---|
| 2026.03.17 | ₩21,728 | ₩22,519 | ₩21,446 | ₩22,479 | +3.46% | 2.2만 |
|---|
| 2026.03.16 | ₩21,969 | ₩21,969 | ₩21,245 | ₩21,473 | -2.26% | 1.6만 |
|---|
| 2026.03.13 | ₩21,459 | ₩22,043 | ₩20,789 | ₩20,896 | -2.63% | 5만 |
|---|
| 2026.03.12 | ₩22,323 | ₩22,323 | ₩21,218 | ₩21,218 | -4.95% | 1.9만 |
|---|
| 2026.03.11 | ₩21,942 | ₩22,130 | ₩21,795 | ₩21,862 | -0.37% | 2만 |
|---|
| 2026.03.10 | ₩21,795 | ₩22,573 | ₩21,795 | ₩22,371 | +2.65% | 2.6만 |
|---|
| 2026.03.09 | ₩21,687 | ₩22,197 | ₩21,339 | ₩21,848 | +0.74% | 3.3만 |
|---|
| 2026.03.06 | ₩21,795 | ₩22,331 | ₩21,661 | ₩21,848 | +0.25% | 23.8만 |
|---|
| 2026.03.05 | ₩21,392 | ₩21,929 | ₩21,392 | ₩21,915 | +2.45% | 3.2만 |
|---|
| 2026.03.04 | ₩21,191 | ₩21,781 | ₩21,191 | ₩21,392 | +0.95% | 3.4만 |
|---|
| 2026.03.03 | ₩21,164 | ₩21,429 | ₩20,842 | ₩20,977 | -0.89% | 1.2만 |
|---|
| 2026.03.02 | ₩21,003 | ₩21,647 | ₩20,990 | ₩21,459 | +2.17% | 1.7만 |
|---|
| 2026.02.27 | ₩22,130 | ₩22,130 | ₩20,695 | ₩20,923 | -5.45% | 17.7만 |
|---|
| 2026.02.26 | ₩22,378 | ₩22,519 | ₩22,277 | ₩22,318 | -0.27% | 9.8천 |
|---|
| 2026.02.25 | ₩22,314 | ₩22,532 | ₩22,257 | ₩22,371 | +0.26% | 1.4만 |
|---|
| 2026.02.24 | ₩22,103 | ₩22,760 | ₩21,754 | ₩22,532 | +1.94% | 4.7만 |
|---|
| 2026.02.23 | ₩21,956 | ₩22,141 | ₩21,473 | ₩21,473 | -2.20% | 1.5만 |
|---|
| 2026.02.20 | ₩21,540 | ₩22,063 | ₩21,540 | ₩21,902 | +1.68% | 2.2만 |
|---|
| 2026.02.19 | ₩22,090 | ₩22,090 | ₩21,728 | ₩21,781 | -1.40% | 5.2천 |
|---|
| 2026.02.18 | ₩21,459 | ₩22,170 | ₩21,459 | ₩22,063 | +2.81% | 1.7만 |
|---|
| 2026.02.17 | ₩21,540 | ₩21,580 | ₩21,057 | ₩21,459 | -0.37% | 1.7만 |
|---|
| 2026.02.13 | ₩21,258 | ₩21,593 | ₩21,084 | ₩21,500 | +1.14% | 1.5만 |
|---|
| 2026.02.12 | ₩21,513 | ₩21,513 | ₩20,923 | ₩21,084 | -2.00% | 2.3만 |
|---|
| 2026.02.11 | ₩21,446 | ₩21,768 | ₩21,127 | ₩21,459 | +0.06% | 2만 |
|---|
| 2026.02.10 | ₩21,433 | ₩21,593 | ₩21,191 | ₩21,218 | -1.00% | 2만 |
|---|
| 2026.02.09 | ₩21,111 | ₩21,459 | ₩20,883 | ₩21,433 | +1.52% | 1.9만 |
|---|
| 2026.02.06 | ₩21,392 | ₩21,607 | ₩20,950 | ₩20,950 | -2.07% | 4.5만 |
|---|
| 2026.02.05 | ₩21,862 | ₩21,862 | ₩21,191 | ₩21,258 | -2.76% | 2.9만 |
|---|
| 2026.02.04 | ₩21,889 | ₩22,251 | ₩21,325 | ₩21,781 | -0.49% | 3.2만 |
|---|
| 2026.02.03 | ₩21,580 | ₩22,251 | ₩21,459 | ₩22,157 | +2.67% | 4.9만 |
|---|
| 2026.02.02 | ₩21,205 | ₩21,593 | ₩21,164 | ₩21,379 | +0.82% | 5.7만 |
|---|
| 2026.01.30 | ₩21,124 | ₩21,392 | ₩20,829 | ₩20,923 | -0.95% | 4.9만 |
|---|
| 2026.01.29 | ₩21,459 | ₩21,795 | ₩20,601 | ₩20,869 | -2.75% | 6.9만 |
|---|
| 2026.01.28 | ₩21,202 | ₩21,258 | ₩20,990 | ₩21,124 | -0.37% | 4.1만 |
|---|
| 2026.01.27 | ₩21,057 | ₩21,459 | ₩20,816 | ₩21,057 | 0.00% | 5.1만 |
|---|
| 2026.01.26 | ₩21,339 | ₩21,862 | ₩20,789 | ₩21,057 | -1.32% | 4.7만 |
|---|
| 2026.01.23 | ₩21,057 | ₩21,593 | ₩21,057 | ₩21,593 | +2.55% | 7.7만 |
|---|
| 2026.01.22 | ₩21,593 | ₩21,728 | ₩21,379 | ₩21,433 | -0.75% | 4.4만 |
|---|
| 2026.01.21 | ₩21,392 | ₩21,548 | ₩21,231 | ₩21,406 | +0.06% | 5.9만 |
|---|
| 2026.01.20 | ₩21,339 | ₩22,264 | ₩21,218 | ₩21,298 | -0.19% | 5.2만 |
|---|
| 2026.01.16 | ₩22,801 | ₩22,801 | ₩21,567 | ₩21,862 | -4.12% | 12.9만 |
|---|
| 2026.01.15 | ₩22,452 | ₩23,860 | ₩21,929 | ₩22,103 | -1.55% | 32.5만 |
|---|
| 2026.01.14 | ₩19,944 | ₩20,225 | ₩19,836 | ₩20,225 | +1.41% | 2.8만 |
|---|
| 2026.01.13 | ₩20,771 | ₩20,771 | ₩19,796 | ₩20,225 | -2.63% | 5.4만 |
|---|
| 2026.01.12 | ₩19,709 | ₩20,681 | ₩19,582 | ₩20,507 | +4.05% | 7.9만 |
|---|
| 2026.01.09 | ₩18,147 | ₩19,957 | ₩18,147 | ₩19,595 | +7.98% | 13.4만 |
|---|
| 2026.01.08 | ₩17,100 | ₩18,522 | ₩17,100 | ₩18,039 | +5.49% | 5.6만 |
|---|
| 2026.01.07 | ₩16,765 | ₩17,275 | ₩16,765 | ₩17,100 | +2.00% | 3.8만 |
|---|
| 2026.01.06 | ₩16,242 | ₩17,369 | ₩16,242 | ₩16,752 | +3.14% | 5만 |
|---|
| 2026.01.05 | ₩16,296 | ₩16,497 | ₩16,128 | ₩16,269 | -0.16% | 1.7만 |
|---|
| 2026.01.02 | ₩16,290 | ₩16,441 | ₩15,840 | ₩16,121 | -1.04% | 1.9만 |
|---|
| 2025.12.31 | ₩16,390 | ₩16,738 | ₩15,826 | ₩16,497 | +0.65% | 7.8만 |
|---|
| 2025.12.30 | ₩16,095 | ₩16,738 | ₩16,095 | ₩16,510 | +2.58% | 7.6만 |
|---|
| 2025.12.29 | ₩16,390 | ₩16,483 | ₩15,169 | ₩16,068 | -1.96% | 9.3만 |
|---|
| 2025.12.26 | ₩16,551 | ₩16,551 | ₩15,872 | ₩16,349 | -1.22% | 4.4만 |
|---|
| 2025.12.24 | ₩16,604 | ₩16,926 | ₩16,470 | ₩16,551 | -0.32% | 3.3만 |
|---|
| 2025.12.23 | ₩16,296 | ₩16,926 | ₩16,296 | ₩16,577 | +1.73% | 7.2만 |
|---|
| 2025.12.22 | ₩16,483 | ₩16,725 | ₩15,844 | ₩16,497 | +0.08% | 3.1만 |
|---|
| 2025.12.19 | ₩14,968 | ₩16,376 | ₩14,847 | ₩16,296 | +8.87% | 14.9만 |
|---|
| 2025.12.18 | ₩14,834 | ₩15,397 | ₩14,686 | ₩14,887 | +0.36% | 14.9만 |
|---|
| 2025.12.17 | ₩15,102 | ₩15,290 | ₩14,512 | ₩14,780 | -2.13% | 13.9만 |
|---|
| 2025.12.16 | ₩13,908 | ₩15,893 | ₩13,761 | ₩14,968 | +7.62% | 25만 |
|---|
| 2025.12.15 | ₩12,688 | ₩13,010 | ₩12,245 | ₩12,688 | 0.00% | 4.3만 |
|---|
| 2025.12.12 | ₩12,996 | ₩13,081 | ₩12,547 | ₩12,809 | -1.44% | 3.2만 |
|---|
| 2025.12.11 | ₩13,128 | ₩13,128 | ₩12,339 | ₩12,768 | -2.74% | 8.6만 |
|---|
| 2025.12.10 | ₩12,795 | ₩13,077 | ₩12,420 | ₩12,607 | -1.47% | 3.3만 |
|---|
| 2025.12.09 | ₩13,023 | ₩13,747 | ₩12,943 | ₩12,943 | -0.62% | 4.1만 |
|---|
| 2025.12.08 | ₩12,970 | ₩13,358 | ₩12,741 | ₩13,305 | +2.59% | 1.5만 |
|---|
| 2025.12.05 | ₩12,312 | ₩13,332 | ₩12,071 | ₩13,037 | +5.88% | 4.4만 |
|---|
| 2025.12.04 | ₩13,318 | ₩13,318 | ₩11,829 | ₩12,540 | -5.84% | 6.1만 |
|---|
| 2025.12.03 | ₩12,809 | ₩12,876 | ₩12,406 | ₩12,809 | 0.00% | 1.6만 |
|---|
| 2025.12.02 | ₩12,889 | ₩13,063 | ₩12,366 | ₩12,822 | -0.52% | 2.6만 |
|---|
| 2025.12.01 | ₩13,399 | ₩13,399 | ₩12,996 | ₩13,002 | -2.96% | 1.4만 |
|---|
| 2025.11.28 | ₩12,956 | ₩13,399 | ₩12,956 | ₩13,385 | +3.31% | 3.5천 |
|---|
| 2025.11.26 | ₩12,862 | ₩13,358 | ₩12,809 | ₩12,956 | +0.73% | 2만 |
|---|
| 2025.11.25 | ₩12,057 | ₩12,715 | ₩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 | ₩12,661 | ₩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 | ₩13,415 | ₩13,747 | ₩12,902 | ₩13,037 | -2.82% | 5.8만 |
|---|
| 2025.11.18 | ₩13,265 | ₩13,694 | ₩13,265 | ₩13,522 | +1.94% | 1.2만 |
|---|
| 2025.11.17 | ₩13,627 | ₩13,747 | ₩13,010 | ₩13,412 | -1.57% | 2.4만 |
|---|
| 2025.11.14 | ₩13,680 | ₩14,123 | ₩13,600 | ₩13,801 | +0.88% | 1.7만 |
|---|
| 2025.11.13 | ₩14,083 | ₩14,592 | ₩13,479 | ₩13,882 | -1.43% | 15.7만 |
|---|
| 2025.11.12 | ₩14,311 | ₩14,686 | ₩13,908 | ₩14,123 | -1.31% | 3.6만 |
|---|
| 2025.11.11 | ₩13,882 | ₩14,324 | ₩13,694 | ₩14,230 | +2.51% | 2.9만 |
|---|
| 2025.11.10 | ₩13,882 | ₩14,002 | ₩13,439 | ₩13,573 | -2.22% | 4.2만 |
|---|
| 2025.11.07 | ₩13,680 | ₩13,949 | ₩13,637 | ₩13,667 | -0.10% | 1.5만 |
|---|
| 2025.11.06 | ₩13,426 | ₩13,868 | ₩13,265 | ₩13,586 | +1.20% | 1.8만 |
|---|
| 2025.11.05 | ₩13,100 | ₩13,654 | ₩13,010 | ₩13,627 | +4.02% | 1.7만 |
|---|
| 2025.11.04 | ₩13,130 | ₩13,385 | ₩12,433 | ₩12,902 | -1.74% | 2.2만 |
|---|
| 2025.11.03 | ₩13,750 | ₩13,863 | ₩13,157 | ₩13,278 | -3.43% | 2.6만 |
|---|
| 2025.10.31 | ₩14,928 | ₩14,928 | ₩13,613 | ₩13,721 | -8.09% | 8.7만 |
|---|
| 2025.10.30 | ₩13,774 | ₩14,217 | ₩13,680 | ₩14,203 | +3.12% | 2.1만 |
|---|
| 2025.10.29 | ₩13,828 | ₩14,083 | ₩13,613 | ₩13,962 | +0.97% | 1.6만 |
|---|
| 2025.10.28 | ₩14,272 | ₩14,358 | ₩13,828 | ₩13,982 | -2.03% | 1.4만 |
|---|
| 2025.10.27 | ₩14,673 | ₩14,726 | ₩14,083 | ₩14,190 | -3.29% | 1.2만 |
|---|
| 2025.10.24 | ₩13,855 | ₩14,217 | ₩13,841 | ₩14,217 | +2.61% | 1.3만 |
|---|
| 2025.10.23 | ₩14,123 | ₩14,217 | ₩13,613 | ₩13,801 | -2.28% | 1.4만 |
|---|
| 2025.10.22 | ₩14,391 | ₩14,552 | ₩13,560 | ₩13,900 | -3.41% | 3.7만 |
|---|
| 2025.10.21 | ₩15,129 | ₩15,156 | ₩14,606 | ₩14,606 | -3.46% | 1.5만 |
|---|
| 2025.10.20 | ₩15,115 | ₩15,343 | ₩14,820 | ₩15,156 | +0.27% | 9.2천 |
|---|
| 2025.10.17 | ₩14,941 | ₩15,424 | ₩14,820 | ₩15,196 | +1.71% | 1.6만 |
|---|
| 2025.10.16 | ₩15,263 | ₩15,511 | ₩14,753 | ₩14,914 | -2.28% | 1.7만 |
|---|
| 2025.10.15 | ₩15,719 | ₩15,719 | ₩14,843 | ₩15,692 | -0.17% | 1.1만 |
|---|
| 2025.10.14 | ₩15,985 | ₩16,188 | ₩15,290 | ₩16,188 | +1.28% | 3.6만 |
|---|
| 2025.10.13 | ₩15,437 | ₩15,974 | ₩15,303 | ₩15,706 | +1.74% | 4.3만 |
|---|
| 2025.10.10 | ₩15,665 | ₩15,852 | ₩15,103 | ₩15,357 | -1.97% | 3.6만 |
|---|