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 | ₩25,391 | ₩25,632 | ₩24,374 | ₩25,230 | -0.63% | 3.5만 |
| 2026.10.08 | ₩25,561 | ₩25,561 | ₩25,204 | ₩25,337 | -0.87% | 1.2만 |
| 2026.10.07 | ₩25,900 | ₩25,900 | ₩25,204 | ₩25,371 | -2.04% | 2만 |
| 2026.10.06 | ₩25,886 | ₩26,150 | ₩25,833 | ₩25,873 | -0.05% | 1.3만 |
| 2026.10.05 | ₩26,542 | ₩26,542 | ₩26,040 | ₩26,234 | -1.16% | 9.1천 |
| 2026.10.02 | ₩26,529 | ₩26,636 | ₩26,114 | ₩26,154 | -1.41% | 1.7만 |
| 2026.10.01 | ₩26,368 | ₩26,502 | ₩26,058 | ₩26,435 | +0.25% | 3.9만 |
| 2026.09.30 | ₩26,328 | ₩27,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,328 |
| 0.00% |
| 5만 |
| 2026.09.29 | ₩26,194 | ₩26,903 | ₩25,578 | ₩26,555 | +1.38% | 7.6만 |
|---|
| 2026.09.28 | ₩25,578 | ₩26,526 | ₩25,458 | ₩25,846 | +1.05% | 3.2만 |
|---|
| 2026.09.25 | ₩26,207 | ₩26,234 | ₩25,592 | ₩26,154 | -0.20% | 1만 |
|---|
| 2026.09.24 | ₩26,328 | ₩26,435 | ₩26,181 | ₩26,301 | -0.10% | 5.3천 |
|---|
| 2026.09.23 | ₩26,381 | ₩26,609 | ₩25,933 | ₩26,328 | -0.20% | 2.5만 |
|---|
| 2026.09.22 | ₩26,375 | ₩27,051 | ₩26,368 | ₩26,381 | +0.03% | 23.7만 |
|---|
| 2026.09.21 | ₩26,261 | ₩26,634 | ₩25,833 | ₩26,462 | +0.76% | 9.9천 |
|---|
| 2026.09.18 | ₩27,106 | ₩27,106 | ₩26,154 | ₩26,261 | -3.12% | 38.2만 |
|---|
| 2026.09.17 | ₩26,930 | ₩27,211 | ₩26,930 | ₩27,171 | +0.89% | 3.3만 |
|---|
| 2026.09.16 | ₩26,823 | ₩27,581 | ₩26,823 | ₩27,104 | +1.05% | 10.5만 |
|---|
| 2026.09.15 | ₩26,689 | ₩27,171 | ₩26,689 | ₩27,118 | +1.60% | 13.9만 |
|---|
| 2026.09.14 | ₩27,439 | ₩27,439 | ₩26,569 | ₩26,944 | -1.80% | 2만 |
|---|
| 2026.09.11 | ₩26,796 | ₩27,499 | ₩26,796 | ₩27,439 | +2.40% | 15.6만 |
|---|
| 2026.09.10 | ₩27,573 | ₩27,613 | ₩27,037 | ₩27,037 | -1.94% | 3.8만 |
|---|
| 2026.09.09 | ₩28,041 | ₩28,108 | ₩27,660 | ₩27,666 | -1.34% | 1.6만 |
|---|
| 2026.09.08 | ₩27,760 | ₩28,075 | ₩27,760 | ₩28,068 | +1.11% | 2.4만 |
|---|
| 2026.09.04 | ₩27,800 | ₩27,814 | ₩27,725 | ₩27,814 | +0.05% | 3.3천 |
|---|
| 2026.09.03 | ₩27,927 | ₩27,974 | ₩27,688 | ₩27,827 | -0.36% | 5.8천 |
|---|
| 2026.09.02 | ₩27,666 | ₩28,242 | ₩27,666 | ₩28,142 | +1.72% | 4.5만 |
|---|
| 2026.09.01 | ₩27,573 | ₩27,847 | ₩27,439 | ₩27,847 | +1.00% | 40.3만 |
|---|
| 2026.08.31 | ₩27,372 | ₩27,653 | ₩27,104 | ₩27,653 | +1.03% | 2.1만 |
|---|
| 2026.08.28 | ₩27,077 | ₩27,575 | ₩27,077 | ₩27,573 | +1.83% | 2.8만 |
|---|
| 2026.08.27 | ₩26,315 | ₩27,118 | ₩26,315 | ₩26,970 | +2.49% | 3만 |
|---|
| 2026.08.26 | ₩26,435 | ₩26,881 | ₩26,435 | ₩26,831 | +1.50% | 2.9만 |
|---|
| 2026.08.25 | ₩26,288 | ₩26,515 | ₩26,194 | ₩26,368 | +0.31% | 6.8천 |
|---|
| 2026.08.24 | ₩26,301 | ₩26,368 | ₩26,167 | ₩26,288 | -0.05% | 4.1천 |
|---|
| 2026.08.21 | ₩26,649 | ₩26,649 | ₩26,127 | ₩26,422 | -0.85% | 1.1만 |
|---|
| 2026.08.20 | ₩26,609 | ₩26,609 | ₩26,502 | ₩26,502 | -0.40% | 2천 |
|---|
| 2026.08.19 | ₩26,756 | ₩26,835 | ₩26,545 | ₩26,689 | -0.25% | 1.3만 |
|---|
| 2026.08.18 | ₩26,770 | ₩26,770 | ₩26,489 | ₩26,689 | -0.30% | 1.6만 |
|---|
| 2026.08.17 | ₩26,930 | ₩26,930 | ₩26,689 | ₩26,770 | -0.60% | 1.2만 |
|---|
| 2026.08.14 | ₩26,703 | ₩26,796 | ₩26,636 | ₩26,796 | +0.35% | 5.2만 |
|---|
| 2026.08.13 | ₩26,555 | ₩26,770 | ₩26,555 | ₩26,770 | +0.81% | 1.7만 |
|---|
| 2026.08.12 | ₩26,636 | ₩26,754 | ₩26,435 | ₩26,676 | +0.15% | 6.2만 |
|---|
| 2026.08.11 | ₩26,502 | ₩26,502 | ₩26,368 | ₩26,435 | -0.25% | 1.7만 |
|---|
| 2026.08.10 | ₩26,087 | ₩26,416 | ₩26,033 | ₩26,100 | +0.05% | 6.1만 |
|---|
| 2026.08.07 | ₩25,953 | ₩26,207 | ₩25,739 | ₩25,900 | -0.21% | 3.3만 |
|---|
| 2026.08.06 | ₩25,605 | ₩25,746 | ₩25,538 | ₩25,746 | +0.55% | 1.7만 |
|---|
| 2026.08.05 | ₩25,739 | ₩25,739 | ₩25,431 | ₩25,565 | -0.68% | 1.5만 |
|---|
| 2026.08.04 | ₩25,801 | ₩26,074 | ₩25,485 | ₩25,485 | -1.22% | 2.3만 |
|---|
| 2026.08.03 | ₩25,485 | ₩26,033 | ₩25,485 | ₩25,973 | +1.92% | 9천 |
|---|
| 2026.07.31 | ₩25,418 | ₩25,846 | ₩25,277 | ₩25,846 | +1.69% | 5.6만 |
|---|
| 2026.07.30 | ₩24,882 | ₩25,498 | ₩24,494 | ₩25,337 | +1.83% | 1.8만 |
|---|
| 2026.07.29 | ₩25,001 | ₩25,056 | ₩24,427 | ₩24,454 | -2.19% | 13.1만 |
|---|
| 2026.07.28 | ₩25,076 | ₩25,097 | ₩24,253 | ₩24,735 | -1.36% | 3.7만 |
|---|
| 2026.07.27 | ₩25,364 | ₩25,418 | ₩24,441 | ₩24,802 | -2.22% | 2.5만 |
|---|
| 2026.07.24 | ₩25,391 | ₩25,478 | ₩25,364 | ₩25,431 | +0.16% | 2.8만 |
|---|
| 2026.07.23 | ₩25,431 | ₩25,632 | ₩25,431 | ₩25,498 | +0.26% | 2.1만 |
|---|
| 2026.07.22 | ₩25,257 | ₩25,645 | ₩25,097 | ₩25,498 | +0.95% | 1.7만 |
|---|
| 2026.07.21 | ₩25,511 | ₩25,659 | ₩25,431 | ₩25,431 | -0.31% | 1.8만 |
|---|
| 2026.07.20 | ₩25,445 | ₩25,699 | ₩25,398 | ₩25,431 | -0.05% | 4.7만 |
|---|
| 2026.07.17 | ₩25,064 | ₩25,519 | ₩25,064 | ₩25,431 | +1.46% | 7.6만 |
|---|
| 2026.07.16 | ₩25,445 | ₩25,598 | ₩25,431 | ₩25,431 | -0.05% | 6.2만 |
|---|
| 2026.07.15 | ₩25,431 | ₩25,699 | ₩24,929 | ₩25,431 | 0.00% | 2만 |
|---|
| 2026.07.14 | ₩25,110 | ₩25,685 | ₩24,955 | ₩25,685 | +2.29% | 1.7만 |
|---|
| 2026.07.13 | ₩25,163 | ₩25,257 | ₩24,922 | ₩25,257 | +0.37% | 1.9만 |
|---|
| 2026.07.10 | ₩24,976 | ₩25,297 | ₩24,976 | ₩25,177 | +0.80% | 9.2천 |
|---|
| 2026.07.09 | ₩24,668 | ₩25,177 | ₩24,668 | ₩24,983 | +1.28% | 1.5만 |
|---|
| 2026.07.08 | ₩24,735 | ₩24,735 | ₩24,414 | ₩24,668 | -0.27% | 1.6만 |
|---|
| 2026.07.07 | ₩24,802 | ₩24,833 | ₩24,628 | ₩24,708 | -0.38% | 1.5만 |
|---|
| 2026.07.06 | ₩24,494 | ₩24,775 | ₩24,467 | ₩24,748 | +1.04% | 1만 |
|---|
| 2026.07.02 | ₩25,137 | ₩25,137 | ₩24,374 | ₩24,447 | -2.74% | 1.8만 |
|---|
| 2026.07.01 | ₩24,615 | ₩25,123 | ₩24,615 | ₩24,963 | +1.41% | 8.3천 |
|---|
| 2026.06.30 | ₩24,869 | ₩25,123 | ₩24,146 | ₩24,521 | -1.40% | 12.3만 |
|---|
| 2026.06.29 | ₩25,030 | ₩25,364 | ₩24,789 | ₩24,802 | -0.91% | 3.6만 |
|---|
| 2026.06.26 | ₩24,898 | ₩25,110 | ₩24,722 | ₩24,762 | -0.55% | 1.9만 |
|---|
| 2026.06.25 | ₩25,498 | ₩25,498 | ₩24,641 | ₩24,762 | -2.89% | 4.5만 |
|---|
| 2026.06.24 | ₩26,301 | ₩26,301 | ₩25,311 | ₩25,364 | -3.56% | 5.8만 |
|---|
| 2026.06.23 | ₩26,341 | ₩26,606 | ₩26,000 | ₩26,167 | -0.66% | 2만 |
|---|
| 2026.06.22 | ₩26,408 | ₩26,703 | ₩26,368 | ₩26,368 | -0.15% | 2.8만 |
|---|
| 2026.06.18 | ₩26,569 | ₩26,649 | ₩26,489 | ₩26,515 | -0.20% | 4.9만 |
|---|
| 2026.06.17 | ₩26,435 | ₩26,703 | ₩26,416 | ₩26,428 | -0.03% | 1.1만 |
|---|
| 2026.06.16 | ₩26,549 | ₩26,756 | ₩26,341 | ₩26,669 | +0.45% | 1.8만 |
|---|
| 2026.06.15 | ₩26,756 | ₩26,770 | ₩26,435 | ₩26,770 | +0.05% | 2.6만 |
|---|
| 2026.06.12 | ₩26,341 | ₩26,683 | ₩26,207 | ₩26,502 | +0.61% | 1.8만 |
|---|
| 2026.06.11 | ₩26,341 | ₩26,549 | ₩26,207 | ₩26,341 | 0.00% | 2.1만 |
|---|
| 2026.06.10 | ₩26,435 | ₩26,636 | ₩26,154 | ₩26,341 | -0.35% | 4.2만 |
|---|
| 2026.06.09 | ₩26,663 | ₩26,877 | ₩25,833 | ₩26,408 | -0.95% | 5.2만 |
|---|
| 2026.06.08 | ₩26,542 | ₩26,837 | ₩26,502 | ₩26,502 | -0.15% | 3만 |
|---|
| 2026.06.05 | ₩26,770 | ₩26,890 | ₩26,555 | ₩26,649 | -0.45% | 3.9만 |
|---|
| 2026.06.04 | ₩26,783 | ₩26,903 | ₩26,408 | ₩26,756 | -0.10% | 5.8만 |
|---|
| 2026.06.03 | ₩26,763 | ₩26,970 | ₩26,703 | ₩26,796 | +0.13% | 4.2만 |
|---|
| 2026.06.02 | ₩27,519 | ₩27,519 | ₩26,589 | ₩26,997 | -1.90% | 5.6만 |
|---|
| 2026.06.01 | ₩26,596 | ₩27,573 | ₩26,596 | ₩26,770 | +0.65% | 6.9만 |
|---|
| 2026.05.29 | ₩26,596 | ₩26,903 | ₩26,596 | ₩26,663 | +0.25% | 6.7만 |
|---|
| 2026.05.28 | ₩26,301 | ₩26,870 | ₩26,167 | ₩26,676 | +1.42% | 6.7만 |
|---|
| 2026.05.27 | ₩26,181 | ₩26,636 | ₩26,181 | ₩26,381 | +0.77% | 3만 |
|---|
| 2026.05.26 | ₩26,743 | ₩26,770 | ₩25,886 | ₩26,355 | -1.45% | 5.3만 |
|---|
| 2026.05.22 | ₩26,636 | ₩26,703 | ₩26,181 | ₩26,248 | -1.46% | 2.5만 |
|---|
| 2026.05.21 | ₩26,636 | ₩26,837 | ₩26,395 | ₩26,562 | -0.28% | 2만 |
|---|
| 2026.05.20 | ₩27,064 | ₩27,372 | ₩26,515 | ₩26,663 | -1.48% | 6.2만 |
|---|
| 2026.05.19 | ₩26,448 | ₩27,425 | ₩26,448 | ₩27,024 | +2.18% | 6.1만 |
|---|
| 2026.05.18 | ₩26,355 | ₩26,676 | ₩25,913 | ₩26,569 | +0.81% | 5.9만 |
|---|
| 2026.05.15 | ₩25,926 | ₩26,582 | ₩25,926 | ₩26,355 | +1.65% | 5.8만 |
|---|
| 2026.05.14 | ₩25,565 | ₩26,448 | ₩25,537 | ₩26,355 | +3.09% | 10.3만 |
|---|
| 2026.05.13 | ₩25,297 | ₩25,699 | ₩25,277 | ₩25,565 | +1.06% | 11.3만 |
|---|
| 2026.05.12 | ₩25,244 | ₩25,404 | ₩25,097 | ₩25,257 | +0.05% | 9.5만 |
|---|
| 2026.05.11 | ₩25,217 | ₩25,699 | ₩25,023 | ₩25,137 | -0.32% | 9.1만 |
|---|
| 2026.05.08 | ₩25,605 | ₩25,632 | ₩25,244 | ₩25,351 | -0.99% | 9.1만 |
|---|
| 2026.05.07 | ₩25,431 | ₩25,431 | ₩24,896 | ₩25,324 | -0.42% | 2.1만 |
|---|
| 2026.05.06 | ₩25,123 | ₩25,337 | ₩24,762 | ₩25,337 | +0.85% | 3.6만 |
|---|
| 2026.05.05 | ₩24,695 | ₩25,431 | ₩24,655 | ₩25,161 | +1.89% | 5.9만 |
|---|
| 2026.05.04 | ₩24,775 | ₩24,882 | ₩24,467 | ₩24,735 | -0.16% | 2.7만 |
|---|
| 2026.05.01 | ₩24,762 | ₩25,431 | ₩24,628 | ₩24,936 | +0.70% | 9만 |
|---|
| 2026.04.30 | ₩23,892 | ₩24,963 | ₩23,829 | ₩24,882 | +4.15% | 10.8만 |
|---|
| 2026.04.29 | ₩23,704 | ₩23,999 | ₩23,631 | ₩23,731 | +0.11% | 4.7만 |
|---|
| 2026.04.28 | ₩23,758 | ₩23,905 | ₩23,410 | ₩23,477 | -1.18% | 5.9만 |
|---|
| 2026.04.27 | ₩23,116 | ₩23,892 | ₩23,116 | ₩23,691 | +2.49% | 4만 |
|---|
| 2026.04.24 | ₩22,393 | ₩23,397 | ₩22,353 | ₩23,290 | +4.00% | 4.3만 |
|---|
| 2026.04.23 | ₩21,550 | ₩22,272 | ₩21,349 | ₩22,219 | +3.11% | 2.6만 |
|---|
| 2026.04.22 | ₩21,416 | ₩21,884 | ₩21,295 | ₩21,416 | 0.00% | 5.9만 |
|---|
| 2026.04.21 | ₩21,416 | ₩21,616 | ₩21,335 | ₩21,389 | -0.13% | 6.2만 |
|---|
| 2026.04.20 | ₩21,790 | ₩21,951 | ₩21,148 | ₩21,362 | -1.97% | 3만 |
|---|
| 2026.04.17 | ₩21,911 | ₩22,018 | ₩21,416 | ₩21,576 | -1.53% | 4만 |
|---|
| 2026.04.16 | ₩21,964 | ₩22,085 | ₩21,643 | ₩21,750 | -0.98% | 3.4만 |
|---|
| 2026.04.15 | ₩21,884 | ₩22,460 | ₩21,737 | ₩22,058 | +0.80% | 4만 |
|---|
| 2026.04.14 | ₩22,152 | ₩22,685 | ₩21,951 | ₩22,045 | -0.48% | 5만 |
|---|
| 2026.04.13 | ₩22,446 | ₩22,446 | ₩22,018 | ₩22,221 | -1.00% | 5.5만 |
|---|
| 2026.04.10 | ₩22,353 | ₩22,540 | ₩21,884 | ₩22,152 | -0.90% | 3.4만 |
|---|
| 2026.04.09 | ₩22,005 | ₩22,587 | ₩21,804 | ₩22,353 | +1.58% | 2.6만 |
|---|
| 2026.04.08 | ₩22,085 | ₩22,292 | ₩21,938 | ₩22,165 | +0.36% | 2.5만 |
|---|
| 2026.04.07 | ₩22,085 | ₩22,213 | ₩21,844 | ₩21,951 | -0.61% | 9.3천 |
|---|
| 2026.04.06 | ₩22,152 | ₩22,239 | ₩22,018 | ₩22,018 | -0.60% | 2.5만 |
|---|
| 2026.04.02 | ₩22,259 | ₩22,363 | ₩21,509 | ₩22,045 | -0.96% | 2.2만 |
|---|
| 2026.04.01 | ₩22,179 | ₩22,460 | ₩21,643 | ₩22,393 | +0.97% | 5.8만 |
|---|
| 2026.03.31 | ₩22,353 | ₩22,520 | ₩21,416 | ₩21,616 | -3.29% | 9.6만 |
|---|
| 2026.03.30 | ₩22,580 | ₩22,580 | ₩22,219 | ₩22,232 | -1.54% | 2.4만 |
|---|
| 2026.03.27 | ₩22,556 | ₩22,614 | ₩21,817 | ₩22,366 | -0.84% | 2.2만 |
|---|
| 2026.03.26 | ₩22,647 | ₩22,794 | ₩22,486 | ₩22,714 | +0.30% | 1.8만 |
|---|
| 2026.03.25 | ₩21,780 | ₩22,861 | ₩21,780 | ₩22,794 | +4.66% | 2.8만 |
|---|
| 2026.03.24 | ₩21,469 | ₩22,219 | ₩21,469 | ₩21,750 | +1.31% | 6.6천 |
|---|
| 2026.03.23 | ₩20,907 | ₩22,232 | ₩20,907 | ₩21,777 | +4.16% | 1.5만 |
|---|
| 2026.03.20 | ₩21,844 | ₩21,844 | ₩20,813 | ₩21,054 | -3.62% | 2만 |
|---|
| 2026.03.19 | ₩21,509 | ₩22,486 | ₩21,416 | ₩22,219 | +3.30% | 2.6만 |
|---|
| 2026.03.18 | ₩22,312 | ₩22,594 | ₩22,085 | ₩22,284 | -0.13% | 1.2만 |
|---|
| 2026.03.17 | ₩21,683 | ₩22,473 | ₩21,402 | ₩22,433 | +3.46% | 2.2만 |
|---|
| 2026.03.16 | ₩21,924 | ₩21,924 | ₩21,202 | ₩21,429 | -2.26% | 1.6만 |
|---|
| 2026.03.13 | ₩21,416 | ₩21,998 | ₩20,746 | ₩20,854 | -2.63% | 5만 |
|---|
| 2026.03.12 | ₩22,278 | ₩22,278 | ₩21,175 | ₩21,175 | -4.95% | 1.9만 |
|---|
| 2026.03.11 | ₩21,898 | ₩22,085 | ₩21,750 | ₩21,817 | -0.37% | 2만 |
|---|
| 2026.03.10 | ₩21,750 | ₩22,527 | ₩21,750 | ₩22,326 | +2.65% | 2.6만 |
|---|
| 2026.03.09 | ₩21,643 | ₩22,152 | ₩21,295 | ₩21,804 | +0.74% | 3.3만 |
|---|
| 2026.03.06 | ₩21,750 | ₩22,286 | ₩21,616 | ₩21,804 | +0.25% | 23.8만 |
|---|
| 2026.03.05 | ₩21,349 | ₩21,884 | ₩21,349 | ₩21,871 | +2.45% | 3.2만 |
|---|
| 2026.03.04 | ₩21,148 | ₩21,737 | ₩21,148 | ₩21,349 | +0.95% | 3.4만 |
|---|
| 2026.03.03 | ₩21,121 | ₩21,385 | ₩20,800 | ₩20,934 | -0.89% | 1.2만 |
|---|
| 2026.03.02 | ₩20,961 | ₩21,603 | ₩20,947 | ₩21,416 | +2.17% | 1.7만 |
|---|
| 2026.02.27 | ₩22,085 | ₩22,085 | ₩20,653 | ₩20,880 | -5.45% | 17.7만 |
|---|
| 2026.02.26 | ₩22,333 | ₩22,473 | ₩22,232 | ₩22,272 | -0.27% | 9.8천 |
|---|
| 2026.02.25 | ₩22,268 | ₩22,486 | ₩22,212 | ₩22,326 | +0.26% | 1.4만 |
|---|
| 2026.02.24 | ₩22,058 | ₩22,714 | ₩21,710 | ₩22,486 | +1.94% | 4.7만 |
|---|
| 2026.02.23 | ₩21,911 | ₩22,096 | ₩21,429 | ₩21,429 | -2.20% | 1.5만 |
|---|
| 2026.02.20 | ₩21,496 | ₩22,018 | ₩21,496 | ₩21,857 | +1.68% | 2.2만 |
|---|
| 2026.02.19 | ₩22,045 | ₩22,045 | ₩21,683 | ₩21,737 | -1.40% | 5.2천 |
|---|
| 2026.02.18 | ₩21,416 | ₩22,125 | ₩21,416 | ₩22,018 | +2.81% | 1.7만 |
|---|
| 2026.02.17 | ₩21,496 | ₩21,536 | ₩21,014 | ₩21,416 | -0.37% | 1.7만 |
|---|
| 2026.02.13 | ₩21,215 | ₩21,550 | ₩21,041 | ₩21,456 | +1.14% | 1.5만 |
|---|
| 2026.02.12 | ₩21,469 | ₩21,469 | ₩20,880 | ₩21,041 | -2.00% | 2.3만 |
|---|
| 2026.02.11 | ₩21,402 | ₩21,724 | ₩21,084 | ₩21,416 | +0.06% | 2만 |
|---|
| 2026.02.10 | ₩21,389 | ₩21,550 | ₩21,148 | ₩21,175 | -1.00% | 2만 |
|---|
| 2026.02.09 | ₩21,068 | ₩21,416 | ₩20,840 | ₩21,389 | +1.52% | 1.9만 |
|---|
| 2026.02.06 | ₩21,349 | ₩21,563 | ₩20,907 | ₩20,907 | -2.07% | 4.5만 |
|---|
| 2026.02.05 | ₩21,817 | ₩21,817 | ₩21,148 | ₩21,215 | -2.76% | 2.9만 |
|---|
| 2026.02.04 | ₩21,844 | ₩22,205 | ₩21,282 | ₩21,737 | -0.49% | 3.2만 |
|---|
| 2026.02.03 | ₩21,536 | ₩22,205 | ₩21,416 | ₩22,112 | +2.67% | 4.9만 |
|---|
| 2026.02.02 | ₩21,161 | ₩21,550 | ₩21,121 | ₩21,335 | +0.82% | 5.7만 |
|---|
| 2026.01.30 | ₩21,081 | ₩21,349 | ₩20,787 | ₩20,880 | -0.95% | 4.9만 |
|---|
| 2026.01.29 | ₩21,416 | ₩21,750 | ₩20,559 | ₩20,827 | -2.75% | 6.9만 |
|---|
| 2026.01.28 | ₩21,159 | ₩21,215 | ₩20,947 | ₩21,081 | -0.37% | 4.1만 |
|---|
| 2026.01.27 | ₩21,014 | ₩21,416 | ₩20,773 | ₩21,014 | 0.00% | 5.1만 |
|---|
| 2026.01.26 | ₩21,295 | ₩21,817 | ₩20,746 | ₩21,014 | -1.32% | 4.7만 |
|---|
| 2026.01.23 | ₩21,014 | ₩21,550 | ₩21,014 | ₩21,550 | +2.55% | 7.7만 |
|---|
| 2026.01.22 | ₩21,550 | ₩21,683 | ₩21,335 | ₩21,389 | -0.75% | 4.4만 |
|---|
| 2026.01.21 | ₩21,349 | ₩21,504 | ₩21,188 | ₩21,362 | +0.06% | 5.9만 |
|---|
| 2026.01.20 | ₩21,295 | ₩22,219 | ₩21,175 | ₩21,255 | -0.19% | 5.2만 |
|---|
| 2026.01.16 | ₩22,754 | ₩22,754 | ₩21,523 | ₩21,817 | -4.12% | 12.9만 |
|---|
| 2026.01.15 | ₩22,406 | ₩23,812 | ₩21,884 | ₩22,058 | -1.55% | 32.5만 |
|---|
| 2026.01.14 | ₩19,903 | ₩20,184 | ₩19,796 | ₩20,184 | +1.41% | 2.8만 |
|---|
| 2026.01.13 | ₩20,729 | ₩20,729 | ₩19,756 | ₩20,184 | -2.63% | 5.4만 |
|---|
| 2026.01.12 | ₩19,669 | ₩20,639 | ₩19,542 | ₩20,465 | +4.05% | 7.9만 |
|---|
| 2026.01.09 | ₩18,110 | ₩19,917 | ₩18,110 | ₩19,555 | +7.98% | 13.4만 |
|---|
| 2026.01.08 | ₩17,066 | ₩18,484 | ₩17,066 | ₩18,003 | +5.49% | 5.6만 |
|---|
| 2026.01.07 | ₩16,731 | ₩17,240 | ₩16,731 | ₩17,066 | +2.00% | 3.8만 |
|---|
| 2026.01.06 | ₩16,209 | ₩17,333 | ₩16,209 | ₩16,718 | +3.14% | 5만 |
|---|
| 2026.01.05 | ₩16,263 | ₩16,463 | ₩16,095 | ₩16,236 | -0.16% | 1.7만 |
|---|
| 2026.01.02 | ₩16,257 | ₩16,407 | ₩15,807 | ₩16,089 | -1.04% | 1.9만 |
|---|
| 2025.12.31 | ₩16,356 | ₩16,704 | ₩15,794 | ₩16,463 | +0.65% | 7.8만 |
|---|
| 2025.12.30 | ₩16,062 | ₩16,704 | ₩16,062 | ₩16,477 | +2.58% | 7.6만 |
|---|
| 2025.12.29 | ₩16,356 | ₩16,450 | ₩15,138 | ₩16,035 | -1.96% | 9.3만 |
|---|
| 2025.12.26 | ₩16,517 | ₩16,517 | ₩15,840 | ₩16,316 | -1.22% | 4.4만 |
|---|
| 2025.12.24 | ₩16,570 | ₩16,892 | ₩16,437 | ₩16,517 | -0.32% | 3.3만 |
|---|
| 2025.12.23 | ₩16,263 | ₩16,892 | ₩16,263 | ₩16,544 | +1.73% | 7.2만 |
|---|
| 2025.12.22 | ₩16,450 | ₩16,691 | ₩15,811 | ₩16,463 | +0.08% | 3.1만 |
|---|
| 2025.12.19 | ₩14,937 | ₩16,343 | ₩14,817 | ₩16,263 | +8.87% | 14.9만 |
|---|
| 2025.12.18 | ₩14,804 | ₩15,366 | ₩14,656 | ₩14,857 | +0.36% | 14.9만 |
|---|
| 2025.12.17 | ₩15,071 | ₩15,259 | ₩14,482 | ₩14,750 | -2.13% | 13.9만 |
|---|
| 2025.12.16 | ₩13,880 | ₩15,861 | ₩13,733 | ₩14,937 | +7.62% | 25만 |
|---|
| 2025.12.15 | ₩12,662 | ₩12,983 | ₩12,220 | ₩12,662 | 0.00% | 4.3만 |
|---|
| 2025.12.12 | ₩12,970 | ₩13,054 | ₩12,521 | ₩12,782 | -1.44% | 3.2만 |
|---|
| 2025.12.11 | ₩13,101 | ₩13,101 | ₩12,314 | ₩12,742 | -2.74% | 8.6만 |
|---|
| 2025.12.10 | ₩12,769 | ₩13,050 | ₩12,394 | ₩12,582 | -1.47% | 3.3만 |
|---|
| 2025.12.09 | ₩12,997 | ₩13,719 | ₩12,916 | ₩12,916 | -0.62% | 4.1만 |
|---|
| 2025.12.08 | ₩12,943 | ₩13,331 | ₩12,716 | ₩13,278 | +2.59% | 1.5만 |
|---|
| 2025.12.05 | ₩12,287 | ₩13,304 | ₩12,046 | ₩13,010 | +5.88% | 4.4만 |
|---|
| 2025.12.04 | ₩13,291 | ₩13,291 | ₩11,805 | ₩12,515 | -5.84% | 6.1만 |
|---|
| 2025.12.03 | ₩12,782 | ₩12,849 | ₩12,381 | ₩12,782 | 0.00% | 1.6만 |
|---|
| 2025.12.02 | ₩12,863 | ₩13,037 | ₩12,341 | ₩12,796 | -0.52% | 2.6만 |
|---|
| 2025.12.01 | ₩13,371 | ₩13,371 | ₩12,970 | ₩12,975 | -2.96% | 1.4만 |
|---|
| 2025.11.28 | ₩12,930 | ₩13,371 | ₩12,930 | ₩13,358 | +3.31% | 3.5천 |
|---|
| 2025.11.26 | ₩12,836 | ₩13,331 | ₩12,782 | ₩12,930 | +0.73% | 2만 |
|---|
| 2025.11.25 | ₩12,033 | ₩12,689 | ₩12,033 | ₩12,542 | +4.23% | 3.4만 |
|---|
| 2025.11.24 | ₩13,385 | ₩13,385 | ₩11,578 | ₩12,033 | -10.10% | 9.6만 |
|---|
| 2025.11.21 | ₩12,635 | ₩12,903 | ₩12,314 | ₩12,903 | +2.12% | 1.3만 |
|---|
| 2025.11.20 | ₩13,130 | ₩13,197 | ₩12,582 | ₩12,742 | -2.96% | 3.2만 |
|---|
| 2025.11.19 | ₩13,387 | ₩13,719 | ₩12,876 | ₩13,010 | -2.82% | 5.8만 |
|---|
| 2025.11.18 | ₩13,238 | ₩13,666 | ₩13,238 | ₩13,495 | +1.94% | 1.2만 |
|---|
| 2025.11.17 | ₩13,599 | ₩13,719 | ₩12,983 | ₩13,385 | -1.57% | 2.4만 |
|---|
| 2025.11.14 | ₩13,652 | ₩14,094 | ₩13,572 | ₩13,773 | +0.88% | 1.7만 |
|---|
| 2025.11.13 | ₩14,054 | ₩14,563 | ₩13,452 | ₩13,853 | -1.43% | 15.7만 |
|---|
| 2025.11.12 | ₩14,282 | ₩14,656 | ₩13,880 | ₩14,094 | -1.31% | 3.6만 |
|---|
| 2025.11.11 | ₩13,853 | ₩14,295 | ₩13,666 | ₩14,201 | +2.51% | 2.9만 |
|---|
| 2025.11.10 | ₩13,853 | ₩13,974 | ₩13,412 | ₩13,545 | -2.22% | 4.2만 |
|---|
| 2025.11.07 | ₩13,652 | ₩13,920 | ₩13,610 | ₩13,639 | -0.10% | 1.5만 |
|---|
| 2025.11.06 | ₩13,398 | ₩13,840 | ₩13,238 | ₩13,559 | +1.20% | 1.8만 |
|---|
| 2025.11.05 | ₩13,073 | ₩13,626 | ₩12,983 | ₩13,599 | +4.02% | 1.7만 |
|---|
| 2025.11.04 | ₩13,104 | ₩13,358 | ₩12,408 | ₩12,876 | -1.74% | 2.2만 |
|---|
| 2025.11.03 | ₩13,722 | ₩13,835 | ₩13,130 | ₩13,251 | -3.43% | 2.6만 |
|---|
| 2025.10.31 | ₩14,897 | ₩14,897 | ₩13,586 | ₩13,693 | -8.09% | 8.7만 |
|---|
| 2025.10.30 | ₩13,746 | ₩14,188 | ₩13,652 | ₩14,175 | +3.12% | 2.1만 |
|---|
| 2025.10.29 | ₩13,800 | ₩14,054 | ₩13,586 | ₩13,934 | +0.97% | 1.6만 |
|---|
| 2025.10.28 | ₩14,243 | ₩14,328 | ₩13,800 | ₩13,954 | -2.03% | 1.4만 |
|---|
| 2025.10.27 | ₩14,643 | ₩14,697 | ₩14,054 | ₩14,161 | -3.29% | 1.2만 |
|---|
| 2025.10.24 | ₩13,826 | ₩14,188 | ₩13,813 | ₩14,188 | +2.61% | 1.3만 |
|---|
| 2025.10.23 | ₩14,094 | ₩14,188 | ₩13,586 | ₩13,773 | -2.28% | 1.4만 |
|---|
| 2025.10.22 | ₩14,362 | ₩14,523 | ₩13,532 | ₩13,872 | -3.41% | 3.7만 |
|---|
| 2025.10.21 | ₩15,098 | ₩15,125 | ₩14,576 | ₩14,576 | -3.46% | 1.5만 |
|---|
| 2025.10.20 | ₩15,085 | ₩15,312 | ₩14,790 | ₩15,125 | +0.27% | 9.2천 |
|---|
| 2025.10.17 | ₩14,911 | ₩15,393 | ₩14,790 | ₩15,165 | +1.71% | 1.6만 |
|---|
| 2025.10.16 | ₩15,232 | ₩15,480 | ₩14,723 | ₩14,884 | -2.28% | 1.7만 |
|---|
| 2025.10.15 | ₩15,687 | ₩15,687 | ₩14,813 | ₩15,660 | -0.17% | 1.1만 |
|---|
| 2025.10.14 | ₩15,952 | ₩16,155 | ₩15,259 | ₩16,155 | +1.28% | 3.6만 |
|---|
| 2025.10.13 | ₩15,406 | ₩15,941 | ₩15,272 | ₩15,674 | +1.74% | 4.3만 |
|---|
| 2025.10.10 | ₩15,633 | ₩15,819 | ₩15,073 | ₩15,326 | -1.97% | 3.6만 |
|---|