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 | ₩25,345 | ₩25,586 | ₩24,330 | ₩25,185 | -0.63% | 3.5만 |
| 2026.10.08 | ₩25,515 | ₩25,515 | ₩25,158 | ₩25,292 | -0.87% | 1.2만 |
| 2026.10.07 | ₩25,853 | ₩25,853 | ₩25,158 | ₩25,325 | -2.04% | 2만 |
| 2026.10.06 | ₩25,840 | ₩26,103 | ₩25,786 | ₩25,826 | -0.05% | 1.3만 |
| 2026.10.05 | ₩26,494 | ₩26,494 | ₩25,993 | ₩26,187 | -1.16% | 9.1천 |
| 2026.10.02 | ₩26,481 | ₩26,588 | ₩26,067 | ₩26,107 | -1.41% | 1.7만 |
| 2026.10.01 | ₩26,321 | ₩26,454 | ₩26,011 | ₩26,388 | +0.25% | 3.9만 |
| 2026.09.30 | ₩26,281 | ₩27,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,281 |
| 0.00% |
| 5만 |
| 2026.09.29 | ₩26,147 | ₩26,855 | ₩25,532 | ₩26,508 | +1.38% | 7.6만 |
|---|
| 2026.09.28 | ₩25,532 | ₩26,478 | ₩25,412 | ₩25,800 | +1.05% | 3.2만 |
|---|
| 2026.09.25 | ₩26,160 | ₩26,187 | ₩25,546 | ₩26,107 | -0.20% | 1만 |
|---|
| 2026.09.24 | ₩26,281 | ₩26,388 | ₩26,134 | ₩26,254 | -0.10% | 5.3천 |
|---|
| 2026.09.23 | ₩26,334 | ₩26,561 | ₩25,887 | ₩26,281 | -0.20% | 2.5만 |
|---|
| 2026.09.22 | ₩26,327 | ₩27,002 | ₩26,321 | ₩26,334 | +0.03% | 23.7만 |
|---|
| 2026.09.21 | ₩26,214 | ₩26,587 | ₩25,786 | ₩26,414 | +0.76% | 9.9천 |
|---|
| 2026.09.18 | ₩27,057 | ₩27,057 | ₩26,107 | ₩26,214 | -3.12% | 38.2만 |
|---|
| 2026.09.17 | ₩26,882 | ₩27,163 | ₩26,882 | ₩27,122 | +0.89% | 3.3만 |
|---|
| 2026.09.16 | ₩26,775 | ₩27,531 | ₩26,775 | ₩27,056 | +1.05% | 10.5만 |
|---|
| 2026.09.15 | ₩26,641 | ₩27,122 | ₩26,641 | ₩27,069 | +1.60% | 13.9만 |
|---|
| 2026.09.14 | ₩27,390 | ₩27,390 | ₩26,521 | ₩26,895 | -1.80% | 2만 |
|---|
| 2026.09.11 | ₩26,748 | ₩27,450 | ₩26,748 | ₩27,390 | +2.40% | 15.6만 |
|---|
| 2026.09.10 | ₩27,523 | ₩27,563 | ₩26,989 | ₩26,989 | -1.94% | 3.8만 |
|---|
| 2026.09.09 | ₩27,991 | ₩28,058 | ₩27,610 | ₩27,617 | -1.34% | 1.6만 |
|---|
| 2026.09.08 | ₩27,710 | ₩28,024 | ₩27,710 | ₩28,018 | +1.11% | 2.4만 |
|---|
| 2026.09.04 | ₩27,750 | ₩27,764 | ₩27,676 | ₩27,764 | +0.05% | 3.3천 |
|---|
| 2026.09.03 | ₩27,877 | ₩27,924 | ₩27,638 | ₩27,777 | -0.36% | 5.8천 |
|---|
| 2026.09.02 | ₩27,617 | ₩28,191 | ₩27,617 | ₩28,091 | +1.72% | 4.5만 |
|---|
| 2026.09.01 | ₩27,523 | ₩27,797 | ₩27,390 | ₩27,797 | +1.00% | 40.3만 |
|---|
| 2026.08.31 | ₩27,323 | ₩27,603 | ₩27,056 | ₩27,603 | +1.03% | 2.1만 |
|---|
| 2026.08.28 | ₩27,029 | ₩27,526 | ₩27,029 | ₩27,523 | +1.83% | 2.8만 |
|---|
| 2026.08.27 | ₩26,267 | ₩27,069 | ₩26,267 | ₩26,922 | +2.49% | 3만 |
|---|
| 2026.08.26 | ₩26,388 | ₩26,832 | ₩26,388 | ₩26,783 | +1.50% | 2.9만 |
|---|
| 2026.08.25 | ₩26,241 | ₩26,468 | ₩26,147 | ₩26,321 | +0.31% | 6.8천 |
|---|
| 2026.08.24 | ₩26,254 | ₩26,321 | ₩26,120 | ₩26,241 | -0.05% | 4.1천 |
|---|
| 2026.08.21 | ₩26,601 | ₩26,601 | ₩26,080 | ₩26,374 | -0.85% | 1.1만 |
|---|
| 2026.08.20 | ₩26,561 | ₩26,561 | ₩26,454 | ₩26,454 | -0.40% | 2천 |
|---|
| 2026.08.19 | ₩26,708 | ₩26,787 | ₩26,497 | ₩26,641 | -0.25% | 1.3만 |
|---|
| 2026.08.18 | ₩26,722 | ₩26,722 | ₩26,441 | ₩26,641 | -0.30% | 1.6만 |
|---|
| 2026.08.17 | ₩26,882 | ₩26,882 | ₩26,641 | ₩26,722 | -0.60% | 1.2만 |
|---|
| 2026.08.14 | ₩26,655 | ₩26,748 | ₩26,588 | ₩26,748 | +0.35% | 5.2만 |
|---|
| 2026.08.13 | ₩26,508 | ₩26,722 | ₩26,508 | ₩26,722 | +0.81% | 1.7만 |
|---|
| 2026.08.12 | ₩26,588 | ₩26,706 | ₩26,388 | ₩26,628 | +0.15% | 6.2만 |
|---|
| 2026.08.11 | ₩26,454 | ₩26,454 | ₩26,321 | ₩26,388 | -0.25% | 1.7만 |
|---|
| 2026.08.10 | ₩26,040 | ₩26,369 | ₩25,987 | ₩26,054 | +0.05% | 6.1만 |
|---|
| 2026.08.07 | ₩25,907 | ₩26,160 | ₩25,693 | ₩25,853 | -0.21% | 3.3만 |
|---|
| 2026.08.06 | ₩25,559 | ₩25,699 | ₩25,492 | ₩25,699 | +0.55% | 1.7만 |
|---|
| 2026.08.05 | ₩25,693 | ₩25,693 | ₩25,386 | ₩25,519 | -0.68% | 1.5만 |
|---|
| 2026.08.04 | ₩25,754 | ₩26,027 | ₩25,439 | ₩25,439 | -1.22% | 2.3만 |
|---|
| 2026.08.03 | ₩25,439 | ₩25,987 | ₩25,439 | ₩25,927 | +1.92% | 9천 |
|---|
| 2026.07.31 | ₩25,372 | ₩25,800 | ₩25,232 | ₩25,800 | +1.69% | 5.6만 |
|---|
| 2026.07.30 | ₩24,838 | ₩25,452 | ₩24,450 | ₩25,292 | +1.83% | 1.8만 |
|---|
| 2026.07.29 | ₩24,957 | ₩25,011 | ₩24,383 | ₩24,410 | -2.19% | 13.1만 |
|---|
| 2026.07.28 | ₩25,031 | ₩25,052 | ₩24,210 | ₩24,691 | -1.36% | 3.7만 |
|---|
| 2026.07.27 | ₩25,319 | ₩25,372 | ₩24,397 | ₩24,758 | -2.22% | 2.5만 |
|---|
| 2026.07.24 | ₩25,345 | ₩25,432 | ₩25,319 | ₩25,386 | +0.16% | 2.8만 |
|---|
| 2026.07.23 | ₩25,386 | ₩25,586 | ₩25,386 | ₩25,452 | +0.26% | 2.1만 |
|---|
| 2026.07.22 | ₩25,212 | ₩25,599 | ₩25,052 | ₩25,452 | +0.95% | 1.7만 |
|---|
| 2026.07.21 | ₩25,466 | ₩25,613 | ₩25,386 | ₩25,386 | -0.31% | 1.8만 |
|---|
| 2026.07.20 | ₩25,399 | ₩25,653 | ₩25,352 | ₩25,386 | -0.05% | 4.7만 |
|---|
| 2026.07.17 | ₩25,019 | ₩25,474 | ₩25,019 | ₩25,386 | +1.46% | 7.6만 |
|---|
| 2026.07.16 | ₩25,399 | ₩25,553 | ₩25,386 | ₩25,386 | -0.05% | 6.2만 |
|---|
| 2026.07.15 | ₩25,386 | ₩25,653 | ₩24,884 | ₩25,386 | 0.00% | 2만 |
|---|
| 2026.07.14 | ₩25,065 | ₩25,639 | ₩24,910 | ₩25,639 | +2.29% | 1.7만 |
|---|
| 2026.07.13 | ₩25,118 | ₩25,212 | ₩24,878 | ₩25,212 | +0.37% | 1.9만 |
|---|
| 2026.07.10 | ₩24,931 | ₩25,252 | ₩24,931 | ₩25,132 | +0.80% | 9.2천 |
|---|
| 2026.07.09 | ₩24,624 | ₩25,132 | ₩24,624 | ₩24,938 | +1.28% | 1.5만 |
|---|
| 2026.07.08 | ₩24,691 | ₩24,691 | ₩24,370 | ₩24,624 | -0.27% | 1.6만 |
|---|
| 2026.07.07 | ₩24,758 | ₩24,788 | ₩24,584 | ₩24,664 | -0.38% | 1.5만 |
|---|
| 2026.07.06 | ₩24,450 | ₩24,731 | ₩24,424 | ₩24,704 | +1.04% | 1만 |
|---|
| 2026.07.02 | ₩25,092 | ₩25,092 | ₩24,330 | ₩24,404 | -2.74% | 1.8만 |
|---|
| 2026.07.01 | ₩24,571 | ₩25,078 | ₩24,571 | ₩24,918 | +1.41% | 8.3천 |
|---|
| 2026.06.30 | ₩24,824 | ₩25,078 | ₩24,103 | ₩24,477 | -1.40% | 12.3만 |
|---|
| 2026.06.29 | ₩24,985 | ₩25,319 | ₩24,744 | ₩24,758 | -0.91% | 3.6만 |
|---|
| 2026.06.26 | ₩24,854 | ₩25,065 | ₩24,677 | ₩24,717 | -0.55% | 1.9만 |
|---|
| 2026.06.25 | ₩25,452 | ₩25,452 | ₩24,597 | ₩24,717 | -2.89% | 4.5만 |
|---|
| 2026.06.24 | ₩26,254 | ₩26,254 | ₩25,265 | ₩25,319 | -3.56% | 5.8만 |
|---|
| 2026.06.23 | ₩26,294 | ₩26,559 | ₩25,953 | ₩26,120 | -0.66% | 2만 |
|---|
| 2026.06.22 | ₩26,361 | ₩26,655 | ₩26,321 | ₩26,321 | -0.15% | 2.8만 |
|---|
| 2026.06.18 | ₩26,521 | ₩26,601 | ₩26,441 | ₩26,468 | -0.20% | 4.9만 |
|---|
| 2026.06.17 | ₩26,388 | ₩26,655 | ₩26,369 | ₩26,381 | -0.03% | 1.1만 |
|---|
| 2026.06.16 | ₩26,501 | ₩26,708 | ₩26,294 | ₩26,621 | +0.45% | 1.8만 |
|---|
| 2026.06.15 | ₩26,708 | ₩26,722 | ₩26,388 | ₩26,722 | +0.05% | 2.6만 |
|---|
| 2026.06.12 | ₩26,294 | ₩26,635 | ₩26,160 | ₩26,454 | +0.61% | 1.8만 |
|---|
| 2026.06.11 | ₩26,294 | ₩26,501 | ₩26,160 | ₩26,294 | 0.00% | 2.1만 |
|---|
| 2026.06.10 | ₩26,388 | ₩26,588 | ₩26,107 | ₩26,294 | -0.35% | 4.2만 |
|---|
| 2026.06.09 | ₩26,615 | ₩26,828 | ₩25,786 | ₩26,361 | -0.95% | 5.2만 |
|---|
| 2026.06.08 | ₩26,494 | ₩26,788 | ₩26,454 | ₩26,454 | -0.15% | 3만 |
|---|
| 2026.06.05 | ₩26,722 | ₩26,842 | ₩26,508 | ₩26,601 | -0.45% | 3.9만 |
|---|
| 2026.06.04 | ₩26,735 | ₩26,855 | ₩26,361 | ₩26,708 | -0.10% | 5.8만 |
|---|
| 2026.06.03 | ₩26,715 | ₩26,922 | ₩26,655 | ₩26,748 | +0.13% | 4.2만 |
|---|
| 2026.06.02 | ₩27,470 | ₩27,470 | ₩26,541 | ₩26,949 | -1.90% | 5.6만 |
|---|
| 2026.06.01 | ₩26,548 | ₩27,523 | ₩26,548 | ₩26,722 | +0.65% | 6.9만 |
|---|
| 2026.05.29 | ₩26,548 | ₩26,855 | ₩26,548 | ₩26,615 | +0.25% | 6.7만 |
|---|
| 2026.05.28 | ₩26,254 | ₩26,822 | ₩26,120 | ₩26,628 | +1.42% | 6.7만 |
|---|
| 2026.05.27 | ₩26,134 | ₩26,588 | ₩26,134 | ₩26,334 | +0.77% | 3만 |
|---|
| 2026.05.26 | ₩26,695 | ₩26,722 | ₩25,840 | ₩26,307 | -1.45% | 5.3만 |
|---|
| 2026.05.22 | ₩26,588 | ₩26,655 | ₩26,134 | ₩26,201 | -1.46% | 2.5만 |
|---|
| 2026.05.21 | ₩26,588 | ₩26,788 | ₩26,347 | ₩26,515 | -0.28% | 2만 |
|---|
| 2026.05.20 | ₩27,016 | ₩27,323 | ₩26,468 | ₩26,615 | -1.48% | 6.2만 |
|---|
| 2026.05.19 | ₩26,401 | ₩27,376 | ₩26,401 | ₩26,975 | +2.18% | 6.1만 |
|---|
| 2026.05.18 | ₩26,307 | ₩26,628 | ₩25,867 | ₩26,521 | +0.81% | 5.9만 |
|---|
| 2026.05.15 | ₩25,880 | ₩26,535 | ₩25,880 | ₩26,307 | +1.65% | 5.8만 |
|---|
| 2026.05.14 | ₩25,519 | ₩26,401 | ₩25,491 | ₩26,307 | +3.09% | 10.3만 |
|---|
| 2026.05.13 | ₩25,252 | ₩25,653 | ₩25,232 | ₩25,519 | +1.06% | 11.3만 |
|---|
| 2026.05.12 | ₩25,198 | ₩25,359 | ₩25,052 | ₩25,212 | +0.05% | 9.5만 |
|---|
| 2026.05.11 | ₩25,172 | ₩25,653 | ₩24,978 | ₩25,092 | -0.32% | 9.1만 |
|---|
| 2026.05.08 | ₩25,559 | ₩25,586 | ₩25,198 | ₩25,305 | -0.99% | 9.1만 |
|---|
| 2026.05.07 | ₩25,386 | ₩25,386 | ₩24,851 | ₩25,279 | -0.42% | 2.1만 |
|---|
| 2026.05.06 | ₩25,078 | ₩25,292 | ₩24,717 | ₩25,292 | +0.85% | 3.6만 |
|---|
| 2026.05.05 | ₩24,651 | ₩25,386 | ₩24,611 | ₩25,116 | +1.89% | 5.9만 |
|---|
| 2026.05.04 | ₩24,731 | ₩24,838 | ₩24,424 | ₩24,691 | -0.16% | 2.7만 |
|---|
| 2026.05.01 | ₩24,717 | ₩25,386 | ₩24,584 | ₩24,891 | +0.70% | 9만 |
|---|
| 2026.04.30 | ₩23,849 | ₩24,918 | ₩23,786 | ₩24,838 | +4.15% | 10.8만 |
|---|
| 2026.04.29 | ₩23,662 | ₩23,956 | ₩23,588 | ₩23,689 | +0.11% | 4.7만 |
|---|
| 2026.04.28 | ₩23,715 | ₩23,862 | ₩23,368 | ₩23,435 | -1.18% | 5.9만 |
|---|
| 2026.04.27 | ₩23,074 | ₩23,849 | ₩23,074 | ₩23,649 | +2.49% | 4만 |
|---|
| 2026.04.24 | ₩22,353 | ₩23,355 | ₩22,313 | ₩23,248 | +4.00% | 4.3만 |
|---|
| 2026.04.23 | ₩21,511 | ₩22,232 | ₩21,310 | ₩22,179 | +3.11% | 2.6만 |
|---|
| 2026.04.22 | ₩21,377 | ₩21,845 | ₩21,257 | ₩21,377 | 0.00% | 5.9만 |
|---|
| 2026.04.21 | ₩21,377 | ₩21,578 | ₩21,297 | ₩21,351 | -0.13% | 6.2만 |
|---|
| 2026.04.20 | ₩21,751 | ₩21,912 | ₩21,110 | ₩21,324 | -1.97% | 3만 |
|---|
| 2026.04.17 | ₩21,872 | ₩21,979 | ₩21,377 | ₩21,538 | -1.53% | 4만 |
|---|
| 2026.04.16 | ₩21,925 | ₩22,045 | ₩21,604 | ₩21,711 | -0.98% | 3.4만 |
|---|
| 2026.04.15 | ₩21,845 | ₩22,419 | ₩21,698 | ₩22,019 | +0.80% | 4만 |
|---|
| 2026.04.14 | ₩22,112 | ₩22,644 | ₩21,912 | ₩22,005 | -0.48% | 5만 |
|---|
| 2026.04.13 | ₩22,406 | ₩22,406 | ₩21,979 | ₩22,182 | -1.00% | 5.5만 |
|---|
| 2026.04.10 | ₩22,313 | ₩22,500 | ₩21,845 | ₩22,112 | -0.90% | 3.4만 |
|---|
| 2026.04.09 | ₩21,965 | ₩22,546 | ₩21,765 | ₩22,313 | +1.58% | 2.6만 |
|---|
| 2026.04.08 | ₩22,045 | ₩22,252 | ₩21,898 | ₩22,125 | +0.36% | 2.5만 |
|---|
| 2026.04.07 | ₩22,045 | ₩22,174 | ₩21,805 | ₩21,912 | -0.61% | 9.3천 |
|---|
| 2026.04.06 | ₩22,112 | ₩22,199 | ₩21,979 | ₩21,979 | -0.60% | 2.5만 |
|---|
| 2026.04.02 | ₩22,219 | ₩22,323 | ₩21,471 | ₩22,005 | -0.96% | 2.2만 |
|---|
| 2026.04.01 | ₩22,139 | ₩22,419 | ₩21,604 | ₩22,353 | +0.97% | 5.8만 |
|---|
| 2026.03.31 | ₩22,313 | ₩22,480 | ₩21,377 | ₩21,578 | -3.29% | 9.6만 |
|---|
| 2026.03.30 | ₩22,540 | ₩22,540 | ₩22,179 | ₩22,192 | -1.54% | 2.4만 |
|---|
| 2026.03.27 | ₩22,516 | ₩22,573 | ₩21,778 | ₩22,326 | -0.84% | 2.2만 |
|---|
| 2026.03.26 | ₩22,606 | ₩22,753 | ₩22,446 | ₩22,673 | +0.30% | 1.8만 |
|---|
| 2026.03.25 | ₩21,741 | ₩22,820 | ₩21,741 | ₩22,753 | +4.66% | 2.8만 |
|---|
| 2026.03.24 | ₩21,431 | ₩22,179 | ₩21,431 | ₩21,711 | +1.31% | 6.6천 |
|---|
| 2026.03.23 | ₩20,870 | ₩22,192 | ₩20,870 | ₩21,738 | +4.16% | 1.5만 |
|---|
| 2026.03.20 | ₩21,805 | ₩21,805 | ₩20,776 | ₩21,017 | -3.62% | 2만 |
|---|
| 2026.03.19 | ₩21,471 | ₩22,446 | ₩21,377 | ₩22,179 | +3.30% | 2.6만 |
|---|
| 2026.03.18 | ₩22,272 | ₩22,553 | ₩22,045 | ₩22,244 | -0.13% | 1.2만 |
|---|
| 2026.03.17 | ₩21,644 | ₩22,433 | ₩21,364 | ₩22,393 | +3.46% | 2.2만 |
|---|
| 2026.03.16 | ₩21,885 | ₩21,885 | ₩21,164 | ₩21,391 | -2.26% | 1.6만 |
|---|
| 2026.03.13 | ₩21,377 | ₩21,958 | ₩20,709 | ₩20,816 | -2.63% | 5만 |
|---|
| 2026.03.12 | ₩22,238 | ₩22,238 | ₩21,137 | ₩21,137 | -4.95% | 1.9만 |
|---|
| 2026.03.11 | ₩21,858 | ₩22,045 | ₩21,711 | ₩21,778 | -0.37% | 2만 |
|---|
| 2026.03.10 | ₩21,711 | ₩22,486 | ₩21,711 | ₩22,286 | +2.65% | 2.6만 |
|---|
| 2026.03.09 | ₩21,604 | ₩22,112 | ₩21,257 | ₩21,765 | +0.74% | 3.3만 |
|---|
| 2026.03.06 | ₩21,711 | ₩22,246 | ₩21,578 | ₩21,765 | +0.25% | 23.8만 |
|---|
| 2026.03.05 | ₩21,310 | ₩21,845 | ₩21,310 | ₩21,832 | +2.45% | 3.2만 |
|---|
| 2026.03.04 | ₩21,110 | ₩21,698 | ₩21,110 | ₩21,310 | +0.95% | 3.4만 |
|---|
| 2026.03.03 | ₩21,083 | ₩21,347 | ₩20,763 | ₩20,896 | -0.89% | 1.2만 |
|---|
| 2026.03.02 | ₩20,923 | ₩21,564 | ₩20,910 | ₩21,377 | +2.17% | 1.7만 |
|---|
| 2026.02.27 | ₩22,045 | ₩22,045 | ₩20,616 | ₩20,843 | -5.45% | 17.7만 |
|---|
| 2026.02.26 | ₩22,292 | ₩22,433 | ₩22,192 | ₩22,232 | -0.27% | 9.8천 |
|---|
| 2026.02.25 | ₩22,228 | ₩22,446 | ₩22,172 | ₩22,286 | +0.26% | 1.4만 |
|---|
| 2026.02.24 | ₩22,019 | ₩22,673 | ₩21,671 | ₩22,446 | +1.94% | 4.7만 |
|---|
| 2026.02.23 | ₩21,872 | ₩22,056 | ₩21,391 | ₩21,391 | -2.20% | 1.5만 |
|---|
| 2026.02.20 | ₩21,457 | ₩21,979 | ₩21,457 | ₩21,818 | +1.68% | 2.2만 |
|---|
| 2026.02.19 | ₩22,005 | ₩22,005 | ₩21,644 | ₩21,698 | -1.40% | 5.2천 |
|---|
| 2026.02.18 | ₩21,377 | ₩22,085 | ₩21,377 | ₩21,979 | +2.81% | 1.7만 |
|---|
| 2026.02.17 | ₩21,457 | ₩21,498 | ₩20,976 | ₩21,377 | -0.37% | 1.7만 |
|---|
| 2026.02.13 | ₩21,177 | ₩21,511 | ₩21,003 | ₩21,417 | +1.14% | 1.5만 |
|---|
| 2026.02.12 | ₩21,431 | ₩21,431 | ₩20,843 | ₩21,003 | -2.00% | 2.3만 |
|---|
| 2026.02.11 | ₩21,364 | ₩21,685 | ₩21,046 | ₩21,377 | +0.06% | 2만 |
|---|
| 2026.02.10 | ₩21,351 | ₩21,511 | ₩21,110 | ₩21,137 | -1.00% | 2만 |
|---|
| 2026.02.09 | ₩21,030 | ₩21,377 | ₩20,803 | ₩21,351 | +1.52% | 1.9만 |
|---|
| 2026.02.06 | ₩21,310 | ₩21,524 | ₩20,870 | ₩20,870 | -2.07% | 4.5만 |
|---|
| 2026.02.05 | ₩21,778 | ₩21,778 | ₩21,110 | ₩21,177 | -2.76% | 2.9만 |
|---|
| 2026.02.04 | ₩21,805 | ₩22,166 | ₩21,244 | ₩21,698 | -0.49% | 3.2만 |
|---|
| 2026.02.03 | ₩21,498 | ₩22,166 | ₩21,377 | ₩22,072 | +2.67% | 4.9만 |
|---|
| 2026.02.02 | ₩21,123 | ₩21,511 | ₩21,083 | ₩21,297 | +0.82% | 5.7만 |
|---|
| 2026.01.30 | ₩21,043 | ₩21,310 | ₩20,749 | ₩20,843 | -0.95% | 4.9만 |
|---|
| 2026.01.29 | ₩21,377 | ₩21,711 | ₩20,522 | ₩20,789 | -2.75% | 6.9만 |
|---|
| 2026.01.28 | ₩21,121 | ₩21,177 | ₩20,910 | ₩21,043 | -0.37% | 4.1만 |
|---|
| 2026.01.27 | ₩20,976 | ₩21,377 | ₩20,736 | ₩20,976 | 0.00% | 5.1만 |
|---|
| 2026.01.26 | ₩21,257 | ₩21,778 | ₩20,709 | ₩20,976 | -1.32% | 4.7만 |
|---|
| 2026.01.23 | ₩20,976 | ₩21,511 | ₩20,976 | ₩21,511 | +2.55% | 7.7만 |
|---|
| 2026.01.22 | ₩21,511 | ₩21,644 | ₩21,297 | ₩21,351 | -0.75% | 4.4만 |
|---|
| 2026.01.21 | ₩21,310 | ₩21,465 | ₩21,150 | ₩21,324 | +0.06% | 5.9만 |
|---|
| 2026.01.20 | ₩21,257 | ₩22,179 | ₩21,137 | ₩21,217 | -0.19% | 5.2만 |
|---|
| 2026.01.16 | ₩22,713 | ₩22,713 | ₩21,484 | ₩21,778 | -4.12% | 12.9만 |
|---|
| 2026.01.15 | ₩22,366 | ₩23,769 | ₩21,845 | ₩22,019 | -1.55% | 32.5만 |
|---|
| 2026.01.14 | ₩19,868 | ₩20,148 | ₩19,761 | ₩20,148 | +1.41% | 2.8만 |
|---|
| 2026.01.13 | ₩20,692 | ₩20,692 | ₩19,721 | ₩20,148 | -2.63% | 5.4만 |
|---|
| 2026.01.12 | ₩19,634 | ₩20,602 | ₩19,507 | ₩20,429 | +4.05% | 7.9만 |
|---|
| 2026.01.09 | ₩18,077 | ₩19,881 | ₩18,077 | ₩19,520 | +7.98% | 13.4만 |
|---|
| 2026.01.08 | ₩17,035 | ₩18,451 | ₩17,035 | ₩17,970 | +5.49% | 5.6만 |
|---|
| 2026.01.07 | ₩16,701 | ₩17,209 | ₩16,701 | ₩17,035 | +2.00% | 3.8만 |
|---|
| 2026.01.06 | ₩16,180 | ₩17,302 | ₩16,180 | ₩16,688 | +3.14% | 5만 |
|---|
| 2026.01.05 | ₩16,233 | ₩16,434 | ₩16,066 | ₩16,207 | -0.16% | 1.7만 |
|---|
| 2026.01.02 | ₩16,228 | ₩16,378 | ₩15,779 | ₩16,060 | -1.04% | 1.9만 |
|---|
| 2025.12.31 | ₩16,327 | ₩16,674 | ₩15,766 | ₩16,434 | +0.65% | 7.8만 |
|---|
| 2025.12.30 | ₩16,033 | ₩16,674 | ₩16,033 | ₩16,447 | +2.58% | 7.6만 |
|---|
| 2025.12.29 | ₩16,327 | ₩16,420 | ₩15,111 | ₩16,006 | -1.96% | 9.3만 |
|---|
| 2025.12.26 | ₩16,487 | ₩16,487 | ₩15,811 | ₩16,287 | -1.22% | 4.4만 |
|---|
| 2025.12.24 | ₩16,541 | ₩16,861 | ₩16,407 | ₩16,487 | -0.32% | 3.3만 |
|---|
| 2025.12.23 | ₩16,233 | ₩16,861 | ₩16,233 | ₩16,514 | +1.73% | 7.2만 |
|---|
| 2025.12.22 | ₩16,420 | ₩16,661 | ₩15,783 | ₩16,434 | +0.08% | 3.1만 |
|---|
| 2025.12.19 | ₩14,911 | ₩16,314 | ₩14,790 | ₩16,233 | +8.87% | 14.9만 |
|---|
| 2025.12.18 | ₩14,777 | ₩15,338 | ₩14,630 | ₩14,830 | +0.36% | 14.9만 |
|---|
| 2025.12.17 | ₩15,044 | ₩15,231 | ₩14,456 | ₩14,724 | -2.13% | 13.9만 |
|---|
| 2025.12.16 | ₩13,855 | ₩15,833 | ₩13,708 | ₩14,911 | +7.62% | 25만 |
|---|
| 2025.12.15 | ₩12,639 | ₩12,960 | ₩12,198 | ₩12,639 | 0.00% | 4.3만 |
|---|
| 2025.12.12 | ₩12,947 | ₩13,031 | ₩12,499 | ₩12,760 | -1.44% | 3.2만 |
|---|
| 2025.12.11 | ₩13,078 | ₩13,078 | ₩12,292 | ₩12,719 | -2.74% | 8.6만 |
|---|
| 2025.12.10 | ₩12,746 | ₩13,027 | ₩12,372 | ₩12,559 | -1.47% | 3.3만 |
|---|
| 2025.12.09 | ₩12,973 | ₩13,695 | ₩12,893 | ₩12,893 | -0.62% | 4.1만 |
|---|
| 2025.12.08 | ₩12,920 | ₩13,307 | ₩12,693 | ₩13,254 | +2.59% | 1.5만 |
|---|
| 2025.12.05 | ₩12,265 | ₩13,281 | ₩12,025 | ₩12,987 | +5.88% | 4.4만 |
|---|
| 2025.12.04 | ₩13,267 | ₩13,267 | ₩11,784 | ₩12,492 | -5.84% | 6.1만 |
|---|
| 2025.12.03 | ₩12,760 | ₩12,826 | ₩12,359 | ₩12,760 | 0.00% | 1.6만 |
|---|
| 2025.12.02 | ₩12,840 | ₩13,013 | ₩12,319 | ₩12,773 | -0.52% | 2.6만 |
|---|
| 2025.12.01 | ₩13,347 | ₩13,347 | ₩12,947 | ₩12,952 | -2.96% | 1.4만 |
|---|
| 2025.11.28 | ₩12,907 | ₩13,347 | ₩12,907 | ₩13,334 | +3.31% | 3.5천 |
|---|
| 2025.11.26 | ₩12,813 | ₩13,307 | ₩12,760 | ₩12,907 | +0.73% | 2만 |
|---|
| 2025.11.25 | ₩12,011 | ₩12,666 | ₩12,011 | ₩12,519 | +4.23% | 3.4만 |
|---|
| 2025.11.24 | ₩13,361 | ₩13,361 | ₩11,557 | ₩12,011 | -10.10% | 9.6만 |
|---|
| 2025.11.21 | ₩12,613 | ₩12,880 | ₩12,292 | ₩12,880 | +2.12% | 1.3만 |
|---|
| 2025.11.20 | ₩13,107 | ₩13,174 | ₩12,559 | ₩12,719 | -2.96% | 3.2만 |
|---|
| 2025.11.19 | ₩13,363 | ₩13,695 | ₩12,853 | ₩12,987 | -2.82% | 5.8만 |
|---|
| 2025.11.18 | ₩13,214 | ₩13,641 | ₩13,214 | ₩13,470 | +1.94% | 1.2만 |
|---|
| 2025.11.17 | ₩13,575 | ₩13,695 | ₩12,960 | ₩13,361 | -1.57% | 2.4만 |
|---|
| 2025.11.14 | ₩13,628 | ₩14,069 | ₩13,548 | ₩13,748 | +0.88% | 1.7만 |
|---|
| 2025.11.13 | ₩14,029 | ₩14,537 | ₩13,428 | ₩13,828 | -1.43% | 15.7만 |
|---|
| 2025.11.12 | ₩14,256 | ₩14,630 | ₩13,855 | ₩14,069 | -1.31% | 3.6만 |
|---|
| 2025.11.11 | ₩13,828 | ₩14,269 | ₩13,641 | ₩14,176 | +2.51% | 2.9만 |
|---|
| 2025.11.10 | ₩13,828 | ₩13,949 | ₩13,388 | ₩13,521 | -2.22% | 4.2만 |
|---|
| 2025.11.07 | ₩13,628 | ₩13,895 | ₩13,585 | ₩13,615 | -0.10% | 1.5만 |
|---|
| 2025.11.06 | ₩13,374 | ₩13,815 | ₩13,214 | ₩13,534 | +1.20% | 1.8만 |
|---|
| 2025.11.05 | ₩13,049 | ₩13,601 | ₩12,960 | ₩13,575 | +4.02% | 1.7만 |
|---|
| 2025.11.04 | ₩13,080 | ₩13,334 | ₩12,385 | ₩12,853 | -1.74% | 2.2만 |
|---|
| 2025.11.03 | ₩13,697 | ₩13,810 | ₩13,107 | ₩13,227 | -3.43% | 2.6만 |
|---|
| 2025.10.31 | ₩14,871 | ₩14,871 | ₩13,561 | ₩13,668 | -8.09% | 8.7만 |
|---|
| 2025.10.30 | ₩13,722 | ₩14,162 | ₩13,628 | ₩14,149 | +3.12% | 2.1만 |
|---|
| 2025.10.29 | ₩13,775 | ₩14,029 | ₩13,561 | ₩13,909 | +0.97% | 1.6만 |
|---|
| 2025.10.28 | ₩14,217 | ₩14,303 | ₩13,775 | ₩13,929 | -2.03% | 1.4만 |
|---|
| 2025.10.27 | ₩14,617 | ₩14,670 | ₩14,029 | ₩14,136 | -3.29% | 1.2만 |
|---|
| 2025.10.24 | ₩13,802 | ₩14,162 | ₩13,788 | ₩14,162 | +2.61% | 1.3만 |
|---|
| 2025.10.23 | ₩14,069 | ₩14,162 | ₩13,561 | ₩13,748 | -2.28% | 1.4만 |
|---|
| 2025.10.22 | ₩14,336 | ₩14,496 | ₩13,508 | ₩13,847 | -3.41% | 3.7만 |
|---|
| 2025.10.21 | ₩15,071 | ₩15,098 | ₩14,550 | ₩14,550 | -3.46% | 1.5만 |
|---|
| 2025.10.20 | ₩15,058 | ₩15,285 | ₩14,764 | ₩15,098 | +0.27% | 9.2천 |
|---|
| 2025.10.17 | ₩14,884 | ₩15,365 | ₩14,764 | ₩15,138 | +1.71% | 1.6만 |
|---|
| 2025.10.16 | ₩15,205 | ₩15,452 | ₩14,697 | ₩14,857 | -2.28% | 1.7만 |
|---|
| 2025.10.15 | ₩15,659 | ₩15,659 | ₩14,786 | ₩15,632 | -0.17% | 1.1만 |
|---|
| 2025.10.14 | ₩15,923 | ₩16,126 | ₩15,231 | ₩16,126 | +1.28% | 3.6만 |
|---|
| 2025.10.13 | ₩15,378 | ₩15,913 | ₩15,245 | ₩15,645 | +1.74% | 4.3만 |
|---|
| 2025.10.10 | ₩15,605 | ₩15,791 | ₩15,046 | ₩15,298 | -1.97% | 3.6만 |
|---|