시장 데이터를 불러오는 중
전체 종목
Brighthouse Financial, Inc. - Common Stock 과거 주가
Brighthouse Financial, Inc. - Common Stock · BHF · NASDAQ
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brighthouse Financial, Inc. - Common Stock · BHF · NASDAQ
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,272 | ₩65,701 | ₩64,334 | ₩65,031 | -0.37% | 85.3만 |
| 2026.10.08 | ₩66,612 | ₩66,793 | ₩65,165 | ₩65,648 | -1.45% | 83.6만 |
| 2026.10.07 | ₩66,438 | ₩66,760 | ₩66,130 | ₩66,545 | +0.16% | 43.2만 |
| 2026.10.06 | ₩66,545 | ₩67,859 | ₩66,545 | ₩67,041 | +0.75% | 40.9만 |
| 2026.10.05 | ₩66,988 | ₩67,845 | ₩66,411 | ₩66,760 | -0.34% | 58.2만 |
| 2026.10.02 | ₩67,028 | ₩67,899 | ₩66,425 | ₩67,028 | 0.00% | 40.8만 |
| 2026.10.01 | ₩66,894 | ₩67,832 | ₩65,929 | ₩67,068 | +0.26% | 81.9만 |
| 2026.09.30 | ₩69,681 | ₩69,681 | ₩66,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,867 |
| -4.04% |
| 73.6만 |
| 2026.09.29 | ₩69,654 | ₩70,358 | ₩69,641 | ₩69,681 | +0.04% | 57.8만 |
|---|
| 2026.09.28 | ₩71,021 | ₩71,477 | ₩69,279 | ₩69,735 | -1.81% | 128만 |
|---|
| 2026.09.25 | ₩71,785 | ₩72,039 | ₩70,498 | ₩71,343 | -0.62% | 85.3만 |
|---|
| 2026.09.24 | ₩69,721 | ₩71,986 | ₩69,574 | ₩71,637 | +2.75% | 154.6만 |
|---|
| 2026.09.23 | ₩69,520 | ₩71,611 | ₩69,339 | ₩69,668 | +0.21% | 148.4만 |
|---|
| 2026.09.22 | ₩67,041 | ₩73,527 | ₩65,205 | ₩69,547 | +3.74% | 240.9만 |
|---|
| 2026.09.21 | ₩67,068 | ₩67,343 | ₩66,586 | ₩66,787 | -0.42% | 62만 |
|---|
| 2026.09.18 | ₩65,741 | ₩67,814 | ₩65,741 | ₩66,934 | +1.81% | 129.3만 |
|---|
| 2026.09.17 | ₩65,380 | ₩66,251 | ₩65,219 | ₩66,197 | +1.25% | 87.8만 |
|---|
| 2026.09.16 | ₩65,674 | ₩66,894 | ₩64,991 | ₩65,380 | -0.45% | 100.2만 |
|---|
| 2026.09.15 | ₩67,349 | ₩67,349 | ₩64,810 | ₩65,661 | -2.51% | 206.1만 |
|---|
| 2026.09.14 | ₩67,658 | ₩67,939 | ₩66,753 | ₩67,001 | -0.97% | 150.8만 |
|---|
| 2026.09.11 | ₩68,194 | ₩68,542 | ₩66,371 | ₩67,148 | -1.53% | 84.3만 |
|---|
| 2026.09.10 | ₩68,341 | ₩69,681 | ₩66,344 | ₩68,127 | -0.31% | 153.2만 |
|---|
| 2026.09.09 | ₩69,828 | ₩69,902 | ₩68,448 | ₩68,542 | -1.84% | 60.2만 |
|---|
| 2026.09.08 | ₩71,892 | ₩71,979 | ₩69,574 | ₩70,003 | -2.63% | 66.6만 |
|---|
| 2026.09.04 | ₩71,678 | ₩72,002 | ₩70,431 | ₩71,798 | +0.17% | 51.7만 |
|---|
| 2026.09.03 | ₩71,972 | ₩73,085 | ₩71,530 | ₩71,972 | 0.00% | 63만 |
|---|
| 2026.09.02 | ₩71,209 | ₩72,482 | ₩71,209 | ₩71,852 | +0.90% | 52.9만 |
|---|
| 2026.09.01 | ₩71,034 | ₩72,159 | ₩70,713 | ₩71,008 | -0.04% | 77.7만 |
|---|
| 2026.08.31 | ₩71,075 | ₩72,053 | ₩70,833 | ₩71,048 | -0.04% | 70.5만 |
|---|
| 2026.08.28 | ₩72,656 | ₩73,701 | ₩70,760 | ₩71,075 | -2.18% | 103.8만 |
|---|
| 2026.08.27 | ₩69,815 | ₩73,132 | ₩69,815 | ₩72,575 | +3.95% | 116만 |
|---|
| 2026.08.26 | ₩69,681 | ₩71,209 | ₩69,547 | ₩70,338 | +0.94% | 81.4만 |
|---|
| 2026.08.25 | ₩69,909 | ₩70,659 | ₩69,172 | ₩69,507 | -0.58% | 89.2만 |
|---|
| 2026.08.24 | ₩70,793 | ₩70,887 | ₩69,078 | ₩69,547 | -1.76% | 103.5만 |
|---|
| 2026.08.21 | ₩71,155 | ₩71,691 | ₩69,802 | ₩70,043 | -1.56% | 100만 |
|---|
| 2026.08.20 | ₩71,383 | ₩71,510 | ₩70,512 | ₩71,316 | -0.09% | 94.3만 |
|---|
| 2026.08.19 | ₩71,289 | ₩72,910 | ₩69,735 | ₩71,396 | +0.15% | 263.8만 |
|---|
| 2026.08.18 | ₩75,068 | ₩75,430 | ₩71,759 | ₩71,879 | -4.25% | 217.4만 |
|---|
| 2026.08.17 | ₩78,659 | ₩80,002 | ₩74,478 | ₩74,693 | -5.04% | 189만 |
|---|
| 2026.08.14 | ₩79,825 | ₩80,129 | ₩78,539 | ₩78,632 | -1.49% | 96.2만 |
|---|
| 2026.08.13 | ₩80,562 | ₩80,859 | ₩79,530 | ₩79,785 | -0.96% | 72.4만 |
|---|
| 2026.08.12 | ₩78,673 | ₩80,736 | ₩78,673 | ₩80,160 | +1.89% | 86.4만 |
|---|
| 2026.08.11 | ₩79,932 | ₩80,522 | ₩78,673 | ₩78,793 | -1.42% | 83.9만 |
|---|
| 2026.08.10 | ₩81,044 | ₩81,607 | ₩79,463 | ₩80,522 | -0.64% | 116.8만 |
|---|
| 2026.08.07 | ₩83,202 | ₩83,999 | ₩80,133 | ₩81,473 | -2.08% | 180만 |
|---|
| 2026.08.06 | ₩83,202 | ₩83,765 | ₩82,518 | ₩83,309 | +0.13% | 92만 |
|---|
| 2026.08.05 | ₩83,791 | ₩84,314 | ₩82,478 | ₩82,894 | -1.07% | 52.3만 |
|---|
| 2026.08.04 | ₩82,867 | ₩84,093 | ₩82,867 | ₩84,006 | +1.37% | 50.3만 |
|---|
| 2026.08.03 | ₩81,895 | ₩84,113 | ₩81,895 | ₩82,867 | +1.19% | 104.5만 |
|---|
| 2026.07.31 | ₩85,024 | ₩85,024 | ₩82,478 | ₩82,961 | -2.43% | 79.6만 |
|---|
| 2026.07.30 | ₩84,569 | ₩85,413 | ₩84,569 | ₩85,024 | +0.54% | 60만 |
|---|
| 2026.07.29 | ₩85,413 | ₩86,016 | ₩83,952 | ₩84,287 | -1.32% | 65.2만 |
|---|
| 2026.07.28 | ₩85,091 | ₩85,935 | ₩84,636 | ₩85,426 | +0.39% | 45.7만 |
|---|
| 2026.07.27 | ₩84,837 | ₩85,279 | ₩84,260 | ₩84,636 | -0.24% | 40.9만 |
|---|
| 2026.07.24 | ₩84,153 | ₩84,823 | ₩83,885 | ₩84,716 | +0.67% | 41.7만 |
|---|
| 2026.07.23 | ₩85,052 | ₩85,399 | ₩83,590 | ₩84,046 | -1.18% | 57.4만 |
|---|
| 2026.07.22 | ₩85,507 | ₩85,815 | ₩84,461 | ₩84,528 | -1.14% | 55.8만 |
|---|
| 2026.07.21 | ₩87,034 | ₩87,034 | ₩85,078 | ₩85,265 | -2.03% | 131.4만 |
|---|
| 2026.07.20 | ₩88,439 | ₩88,439 | ₩86,773 | ₩86,981 | -1.65% | 39.5만 |
|---|
| 2026.07.17 | ₩87,905 | ₩88,361 | ₩87,277 | ₩87,919 | +0.02% | 32.4만 |
|---|
| 2026.07.16 | ₩87,275 | ₩87,865 | ₩86,646 | ₩87,758 | +0.55% | 72.1만 |
|---|
| 2026.07.15 | ₩88,093 | ₩88,173 | ₩86,612 | ₩87,209 | -1.00% | 65.5만 |
|---|
| 2026.07.14 | ₩89,353 | ₩89,420 | ₩87,477 | ₩88,307 | -1.17% | 50.5만 |
|---|
| 2026.07.13 | ₩88,468 | ₩89,513 | ₩88,354 | ₩89,259 | +0.89% | 44.6만 |
|---|
| 2026.07.10 | ₩87,865 | ₩88,817 | ₩87,785 | ₩88,441 | +0.66% | 51.8만 |
|---|
| 2026.07.09 | ₩87,758 | ₩88,066 | ₩87,128 | ₩87,919 | +0.18% | 49.5만 |
|---|
| 2026.07.08 | ₩87,530 | ₩87,745 | ₩87,195 | ₩87,637 | +0.12% | 46만 |
|---|
| 2026.07.07 | ₩87,101 | ₩87,664 | ₩86,639 | ₩87,463 | +0.42% | 45.2만 |
|---|
| 2026.07.06 | ₩85,801 | ₩87,054 | ₩85,801 | ₩86,940 | +1.33% | 56.5만 |
|---|
| 2026.07.02 | ₩85,627 | ₩85,842 | ₩85,225 | ₩85,775 | +0.17% | 49.6만 |
|---|
| 2026.07.01 | ₩85,834 | ₩85,834 | ₩84,944 | ₩85,600 | -0.27% | 47.6만 |
|---|
| 2026.06.30 | ₩85,078 | ₩85,152 | ₩84,461 | ₩84,823 | -0.30% | 46.4만 |
|---|
| 2026.06.29 | ₩84,917 | ₩85,185 | ₩84,502 | ₩85,185 | +0.32% | 28만 |
|---|
| 2026.06.26 | ₩83,765 | ₩84,729 | ₩83,738 | ₩84,622 | +1.02% | 56.5만 |
|---|
| 2026.06.25 | ₩84,488 | ₩85,051 | ₩83,939 | ₩84,046 | -0.52% | 34만 |
|---|
| 2026.06.24 | ₩85,158 | ₩85,212 | ₩84,334 | ₩84,542 | -0.72% | 32.9만 |
|---|
| 2026.06.23 | ₩84,971 | ₩85,172 | ₩84,522 | ₩85,105 | +0.16% | 57.4만 |
|---|
| 2026.06.22 | ₩84,770 | ₩85,051 | ₩84,327 | ₩84,488 | -0.33% | 55.1만 |
|---|
| 2026.06.18 | ₩84,716 | ₩84,944 | ₩84,167 | ₩84,756 | +0.05% | 93.9만 |
|---|
| 2026.06.17 | ₩84,542 | ₩85,058 | ₩84,341 | ₩84,716 | +0.21% | 72.2만 |
|---|
| 2026.06.16 | ₩84,019 | ₩85,145 | ₩84,019 | ₩84,930 | +1.08% | 32.5만 |
|---|
| 2026.06.15 | ₩84,622 | ₩84,716 | ₩84,086 | ₩84,327 | -0.35% | 42.8만 |
|---|
| 2026.06.12 | ₩84,930 | ₩85,098 | ₩84,421 | ₩84,461 | -0.55% | 44.2만 |
|---|
| 2026.06.11 | ₩84,542 | ₩84,850 | ₩83,517 | ₩84,743 | +0.24% | 38.3만 |
|---|
| 2026.06.10 | ₩84,381 | ₩84,971 | ₩84,180 | ₩84,542 | +0.19% | 59.1만 |
|---|
| 2026.06.09 | ₩83,832 | ₩84,314 | ₩83,751 | ₩84,126 | +0.35% | 35.8만 |
|---|
| 2026.06.08 | ₩83,778 | ₩83,899 | ₩83,410 | ₩83,805 | +0.03% | 53.9만 |
|---|
| 2026.06.05 | ₩83,952 | ₩84,314 | ₩83,590 | ₩83,952 | 0.00% | 35만 |
|---|
| 2026.06.04 | ₩83,657 | ₩83,939 | ₩83,302 | ₩83,564 | -0.11% | 64.1만 |
|---|
| 2026.06.03 | ₩83,336 | ₩84,046 | ₩83,081 | ₩83,617 | +0.34% | 51.5만 |
|---|
| 2026.06.02 | ₩83,724 | ₩83,724 | ₩83,262 | ₩83,403 | -0.38% | 81.9만 |
|---|
| 2026.06.01 | ₩83,550 | ₩84,113 | ₩83,456 | ₩83,966 | +0.50% | 46.1만 |
|---|
| 2026.05.29 | ₩83,992 | ₩84,287 | ₩83,564 | ₩83,818 | -0.21% | 61.8만 |
|---|
| 2026.05.28 | ₩83,671 | ₩84,254 | ₩83,657 | ₩84,140 | +0.56% | 28.3만 |
|---|
| 2026.05.27 | ₩83,751 | ₩84,354 | ₩83,617 | ₩83,872 | +0.14% | 32.2만 |
|---|
| 2026.05.26 | ₩83,430 | ₩84,126 | ₩83,376 | ₩83,979 | +0.66% | 61.2만 |
|---|
| 2026.05.22 | ₩84,059 | ₩84,240 | ₩83,436 | ₩83,711 | -0.41% | 40.5만 |
|---|
| 2026.05.21 | ₩83,698 | ₩84,622 | ₩83,478 | ₩84,033 | +0.40% | 62.3만 |
|---|
| 2026.05.20 | ₩83,912 | ₩84,126 | ₩83,121 | ₩83,765 | -0.18% | 47.9만 |
|---|
| 2026.05.19 | ₩84,354 | ₩84,354 | ₩83,443 | ₩83,564 | -0.94% | 37.3만 |
|---|
| 2026.05.18 | ₩83,992 | ₩84,287 | ₩83,436 | ₩84,019 | +0.03% | 48.6만 |
|---|
| 2026.05.15 | ₩83,054 | ₩83,832 | ₩82,652 | ₩83,805 | +0.90% | 82.4만 |
|---|
| 2026.05.14 | ₩82,478 | ₩82,719 | ₩82,029 | ₩82,304 | -0.21% | 32.3만 |
|---|
| 2026.05.13 | ₩81,674 | ₩82,150 | ₩81,554 | ₩82,130 | +0.56% | 52.9만 |
|---|
| 2026.05.12 | ₩81,889 | ₩82,505 | ₩81,480 | ₩81,862 | -0.03% | 69.4만 |
|---|
| 2026.05.11 | ₩82,934 | ₩82,934 | ₩81,781 | ₩81,889 | -1.26% | 31.2만 |
|---|
| 2026.05.08 | ₩82,706 | ₩82,773 | ₩81,902 | ₩82,250 | -0.55% | 50.3만 |
|---|
| 2026.05.07 | ₩83,349 | ₩84,250 | ₩82,284 | ₩82,652 | -0.84% | 76.5만 |
|---|
| 2026.05.06 | ₩84,073 | ₩84,287 | ₩83,671 | ₩83,845 | -0.27% | 55.4만 |
|---|
| 2026.05.05 | ₩83,939 | ₩84,287 | ₩83,751 | ₩84,059 | +0.14% | 87.4만 |
|---|
| 2026.05.04 | ₩83,577 | ₩84,106 | ₩83,349 | ₩84,006 | +0.51% | 43.5만 |
|---|
| 2026.05.01 | ₩83,523 | ₩84,019 | ₩83,229 | ₩83,952 | +0.51% | 56.8만 |
|---|
| 2026.04.30 | ₩82,760 | ₩83,738 | ₩82,760 | ₩83,430 | +0.81% | 33.2만 |
|---|
| 2026.04.29 | ₩82,800 | ₩83,215 | ₩82,585 | ₩82,987 | +0.23% | 34.6만 |
|---|
| 2026.04.28 | ₩83,590 | ₩83,590 | ₩82,693 | ₩82,706 | -1.06% | 44.4만 |
|---|
| 2026.04.27 | ₩83,135 | ₩83,631 | ₩82,880 | ₩83,014 | -0.15% | 32.9만 |
|---|
| 2026.04.24 | ₩83,229 | ₩83,349 | ₩83,001 | ₩83,135 | -0.11% | 24.6만 |
|---|
| 2026.04.23 | ₩83,202 | ₩83,349 | ₩82,833 | ₩83,309 | +0.13% | 31만 |
|---|
| 2026.04.22 | ₩83,229 | ₩83,309 | ₩82,291 | ₩83,188 | -0.05% | 42.6만 |
|---|
| 2026.04.21 | ₩82,880 | ₩83,255 | ₩82,800 | ₩82,947 | +0.08% | 32.6만 |
|---|
| 2026.04.20 | ₩83,309 | ₩83,577 | ₩82,773 | ₩82,867 | -0.53% | 28.8만 |
|---|
| 2026.04.17 | ₩83,832 | ₩83,925 | ₩83,343 | ₩83,376 | -0.54% | 43.6만 |
|---|
| 2026.04.16 | ₩83,202 | ₩83,675 | ₩83,088 | ₩83,483 | +0.34% | 50만 |
|---|
| 2026.04.15 | ₩82,277 | ₩83,416 | ₩82,197 | ₩83,202 | +1.12% | 79.9만 |
|---|
| 2026.04.14 | ₩81,996 | ₩82,465 | ₩81,889 | ₩82,103 | +0.13% | 48.4만 |
|---|
| 2026.04.13 | ₩81,379 | ₩82,277 | ₩81,138 | ₩82,143 | +0.94% | 87.6만 |
|---|
| 2026.04.10 | ₩81,245 | ₩81,473 | ₩80,910 | ₩81,379 | +0.16% | 45.6만 |
|---|
| 2026.04.09 | ₩81,567 | ₩82,051 | ₩81,138 | ₩81,326 | -0.30% | 49.9만 |
|---|
| 2026.04.08 | ₩81,353 | ₩82,063 | ₩80,776 | ₩81,768 | +0.51% | 110.9만 |
|---|
| 2026.04.07 | ₩80,602 | ₩80,776 | ₩79,892 | ₩80,723 | +0.15% | 33.6만 |
|---|
| 2026.04.06 | ₩79,986 | ₩80,656 | ₩79,142 | ₩80,602 | +0.77% | 51.5만 |
|---|
| 2026.04.02 | ₩79,731 | ₩80,120 | ₩79,209 | ₩80,106 | +0.47% | 89.3만 |
|---|
| 2026.04.01 | ₩80,642 | ₩80,823 | ₩79,758 | ₩79,905 | -0.91% | 76.7만 |
|---|
| 2026.03.31 | ₩80,549 | ₩80,830 | ₩80,106 | ₩80,240 | -0.38% | 65.1만 |
|---|
| 2026.03.30 | ₩80,401 | ₩80,736 | ₩79,979 | ₩80,294 | -0.13% | 41.7만 |
|---|
| 2026.03.27 | ₩81,004 | ₩81,004 | ₩80,080 | ₩80,374 | -0.78% | 50.4만 |
|---|
| 2026.03.26 | ₩80,937 | ₩81,393 | ₩80,750 | ₩81,031 | +0.12% | 57.6만 |
|---|
| 2026.03.25 | ₩80,401 | ₩81,138 | ₩80,381 | ₩81,125 | +0.90% | 44.9만 |
|---|
| 2026.03.24 | ₩80,455 | ₩80,884 | ₩80,106 | ₩80,750 | +0.37% | 77.7만 |
|---|
| 2026.03.23 | ₩80,696 | ₩80,917 | ₩79,785 | ₩80,602 | -0.12% | 40.1만 |
|---|
| 2026.03.20 | ₩79,731 | ₩79,999 | ₩79,128 | ₩79,530 | -0.25% | 88.2만 |
|---|
| 2026.03.19 | ₩79,624 | ₩80,455 | ₩79,396 | ₩79,812 | +0.24% | 44.1만 |
|---|
| 2026.03.18 | ₩79,731 | ₩79,948 | ₩79,396 | ₩79,597 | -0.17% | 68.9만 |
|---|
| 2026.03.17 | ₩80,709 | ₩80,723 | ₩79,745 | ₩79,852 | -1.06% | 81.9만 |
|---|
| 2026.03.16 | ₩80,562 | ₩81,136 | ₩80,294 | ₩80,294 | -0.33% | 64.8만 |
|---|
| 2026.03.13 | ₩81,473 | ₩81,473 | ₩80,207 | ₩80,709 | -0.94% | 49.3만 |
|---|
| 2026.03.12 | ₩79,959 | ₩81,125 | ₩79,812 | ₩80,910 | +1.19% | 63.2만 |
|---|
| 2026.03.11 | ₩80,857 | ₩80,870 | ₩79,617 | ₩80,709 | -0.18% | 91만 |
|---|
| 2026.03.10 | ₩81,058 | ₩81,446 | ₩80,080 | ₩80,763 | -0.36% | 83.3만 |
|---|
| 2026.03.09 | ₩79,195 | ₩81,192 | ₩78,927 | ₩80,910 | +2.17% | 96.2만 |
|---|
| 2026.03.06 | ₩80,388 | ₩80,468 | ₩79,229 | ₩79,316 | -1.33% | 142.9만 |
|---|
| 2026.03.05 | ₩81,500 | ₩81,755 | ₩81,125 | ₩81,580 | +0.10% | 62.8만 |
|---|
| 2026.03.04 | ₩80,106 | ₩82,009 | ₩79,885 | ₩81,647 | +1.92% | 119.5만 |
|---|
| 2026.03.03 | ₩79,544 | ₩80,549 | ₩79,075 | ₩80,106 | +0.71% | 81.3만 |
|---|
| 2026.03.02 | ₩79,731 | ₩80,408 | ₩79,611 | ₩80,267 | +0.67% | 89.3만 |
|---|
| 2026.02.27 | ₩80,669 | ₩80,696 | ₩79,664 | ₩80,374 | -0.37% | 104.1만 |
|---|
| 2026.02.26 | ₩81,755 | ₩81,755 | ₩80,348 | ₩80,683 | -1.31% | 147.7만 |
|---|
| 2026.02.25 | ₩83,001 | ₩83,001 | ₩81,326 | ₩81,420 | -1.91% | 161.5만 |
|---|
| 2026.02.24 | ₩82,867 | ₩83,095 | ₩80,575 | ₩82,894 | +0.03% | 228.8만 |
|---|
| 2026.02.23 | ₩85,332 | ₩85,332 | ₩83,805 | ₩83,805 | -1.79% | 113만 |
|---|
| 2026.02.20 | ₩85,319 | ₩85,694 | ₩84,984 | ₩85,667 | +0.41% | 52.8만 |
|---|
| 2026.02.19 | ₩85,721 | ₩85,895 | ₩85,225 | ₩85,332 | -0.45% | 47.3만 |
|---|
| 2026.02.18 | ₩85,520 | ₩85,775 | ₩85,520 | ₩85,734 | +0.25% | 25.3만 |
|---|
| 2026.02.17 | ₩85,681 | ₩86,083 | ₩85,480 | ₩85,641 | -0.05% | 65.1만 |
|---|
| 2026.02.13 | ₩85,775 | ₩85,909 | ₩85,440 | ₩85,547 | -0.27% | 49.4만 |
|---|
| 2026.02.12 | ₩86,029 | ₩86,029 | ₩85,493 | ₩85,882 | -0.17% | 95.5만 |
|---|
| 2026.02.11 | ₩85,627 | ₩85,694 | ₩85,480 | ₩85,587 | -0.05% | 62.3만 |
|---|
| 2026.02.10 | ₩85,359 | ₩85,708 | ₩85,131 | ₩85,520 | +0.19% | 42.7만 |
|---|
| 2026.02.09 | ₩85,386 | ₩85,520 | ₩85,024 | ₩85,359 | -0.03% | 42.1만 |
|---|
| 2026.02.06 | ₩85,748 | ₩85,828 | ₩85,346 | ₩85,399 | -0.41% | 42.6만 |
|---|
| 2026.02.05 | ₩85,493 | ₩85,882 | ₩85,332 | ₩85,748 | +0.30% | 80.4만 |
|---|
| 2026.02.04 | ₩85,493 | ₩85,795 | ₩85,373 | ₩85,560 | +0.08% | 52.5만 |
|---|
| 2026.02.03 | ₩86,002 | ₩86,103 | ₩85,292 | ₩85,332 | -0.78% | 61.1만 |
|---|
| 2026.02.02 | ₩85,895 | ₩86,150 | ₩85,828 | ₩85,949 | +0.06% | 62.2만 |
|---|
| 2026.01.30 | ₩86,029 | ₩86,163 | ₩85,761 | ₩85,842 | -0.22% | 50.1만 |
|---|
| 2026.01.29 | ₩86,297 | ₩86,297 | ₩85,889 | ₩86,029 | -0.31% | 33.7만 |
|---|
| 2026.01.28 | ₩85,989 | ₩86,304 | ₩85,761 | ₩86,230 | +0.28% | 45.2만 |
|---|
| 2026.01.27 | ₩86,270 | ₩86,284 | ₩85,895 | ₩85,989 | -0.33% | 23.8만 |
|---|
| 2026.01.26 | ₩86,083 | ₩86,270 | ₩85,962 | ₩86,190 | +0.12% | 78.6만 |
|---|
| 2026.01.23 | ₩86,163 | ₩86,364 | ₩85,882 | ₩85,909 | -0.30% | 33.7만 |
|---|
| 2026.01.22 | ₩86,029 | ₩86,404 | ₩85,868 | ₩86,230 | +0.23% | 60.1만 |
|---|
| 2026.01.21 | ₩86,257 | ₩86,438 | ₩85,708 | ₩85,949 | -0.36% | 49.7만 |
|---|
| 2026.01.20 | ₩85,775 | ₩86,337 | ₩85,761 | ₩86,324 | +0.64% | 150.3만 |
|---|
| 2026.01.16 | ₩86,110 | ₩86,431 | ₩85,654 | ₩85,815 | -0.34% | 57.7만 |
|---|
| 2026.01.15 | ₩85,493 | ₩86,002 | ₩85,493 | ₩85,882 | +0.45% | 92.9만 |
|---|
| 2026.01.14 | ₩85,775 | ₩85,930 | ₩85,493 | ₩85,493 | -0.33% | 98만 |
|---|
| 2026.01.13 | ₩86,337 | ₩86,418 | ₩85,560 | ₩85,761 | -0.67% | 126.5만 |
|---|
| 2026.01.12 | ₩86,498 | ₩86,686 | ₩86,177 | ₩86,257 | -0.28% | 67.1만 |
|---|
| 2026.01.09 | ₩86,780 | ₩86,847 | ₩86,230 | ₩86,699 | -0.09% | 62.3만 |
|---|
| 2026.01.08 | ₩87,048 | ₩87,182 | ₩86,451 | ₩86,780 | -0.31% | 79.5만 |
|---|
| 2026.01.07 | ₩87,168 | ₩87,584 | ₩86,954 | ₩87,075 | -0.11% | 61.3만 |
|---|
| 2026.01.06 | ₩86,458 | ₩87,182 | ₩86,364 | ₩87,168 | +0.82% | 163.5만 |
|---|
| 2026.01.05 | ₩86,297 | ₩86,847 | ₩86,297 | ₩86,592 | +0.34% | 69.9만 |
|---|
| 2026.01.02 | ₩86,806 | ₩86,900 | ₩85,791 | ₩86,525 | -0.32% | 187.5만 |
|---|
| 2025.12.31 | ₩86,820 | ₩86,981 | ₩86,780 | ₩86,820 | 0.00% | 42.1만 |
|---|
| 2025.12.30 | ₩87,088 | ₩87,088 | ₩86,766 | ₩86,833 | -0.29% | 47.5만 |
|---|
| 2025.12.29 | ₩87,034 | ₩87,101 | ₩86,726 | ₩86,967 | -0.08% | 102.1만 |
|---|
| 2025.12.26 | ₩86,833 | ₩87,021 | ₩86,766 | ₩86,900 | +0.08% | 35.4만 |
|---|
| 2025.12.24 | ₩86,592 | ₩86,820 | ₩86,592 | ₩86,766 | +0.20% | 23.8만 |
|---|
| 2025.12.23 | ₩86,914 | ₩87,101 | ₩86,404 | ₩86,498 | -0.48% | 75만 |
|---|
| 2025.12.22 | ₩87,075 | ₩87,195 | ₩86,900 | ₩86,914 | -0.18% | 84.8만 |
|---|
| 2025.12.19 | ₩87,329 | ₩87,410 | ₩86,311 | ₩86,981 | -0.40% | 132.5만 |
|---|
| 2025.12.18 | ₩87,356 | ₩87,369 | ₩87,021 | ₩87,075 | -0.32% | 96.3만 |
|---|
| 2025.12.17 | ₩87,530 | ₩87,637 | ₩87,141 | ₩87,302 | -0.26% | 80.1만 |
|---|
| 2025.12.16 | ₩87,624 | ₩87,664 | ₩87,477 | ₩87,477 | -0.17% | 62.4만 |
|---|
| 2025.12.15 | ₩87,678 | ₩87,778 | ₩87,490 | ₩87,570 | -0.12% | 73만 |
|---|
| 2025.12.12 | ₩87,664 | ₩87,771 | ₩87,597 | ₩87,637 | -0.03% | 71.4만 |
|---|
| 2025.12.11 | ₩87,718 | ₩87,825 | ₩87,477 | ₩87,637 | -0.09% | 77.7만 |
|---|
| 2025.12.10 | ₩87,664 | ₩87,785 | ₩87,611 | ₩87,771 | +0.12% | 78.2만 |
|---|
| 2025.12.09 | ₩87,678 | ₩87,778 | ₩87,651 | ₩87,664 | -0.02% | 65.3만 |
|---|
| 2025.12.08 | ₩87,678 | ₩87,704 | ₩87,343 | ₩87,503 | -0.20% | 61.1만 |
|---|
| 2025.12.05 | ₩87,825 | ₩87,892 | ₩87,490 | ₩87,570 | -0.29% | 132.9만 |
|---|
| 2025.12.04 | ₩87,785 | ₩87,905 | ₩87,704 | ₩87,798 | +0.02% | 64만 |
|---|
| 2025.12.03 | ₩87,825 | ₩87,919 | ₩87,530 | ₩87,892 | +0.08% | 69.9만 |
|---|
| 2025.12.02 | ₩87,946 | ₩87,946 | ₩87,611 | ₩87,825 | -0.14% | 103.5만 |
|---|
| 2025.12.01 | ₩87,758 | ₩87,959 | ₩87,651 | ₩87,879 | +0.14% | 81.5만 |
|---|
| 2025.11.28 | ₩87,771 | ₩87,972 | ₩87,651 | ₩87,838 | +0.08% | 31.3만 |
|---|
| 2025.11.26 | ₩87,999 | ₩88,013 | ₩87,101 | ₩87,651 | -0.40% | 132.7만 |
|---|
| 2025.11.25 | ₩87,999 | ₩88,066 | ₩87,798 | ₩87,879 | -0.14% | 100만 |
|---|
| 2025.11.24 | ₩87,879 | ₩87,999 | ₩87,704 | ₩87,798 | -0.09% | 123.8만 |
|---|
| 2025.11.21 | ₩87,838 | ₩88,066 | ₩87,664 | ₩87,865 | +0.03% | 98.5만 |
|---|
| 2025.11.20 | ₩88,093 | ₩88,106 | ₩87,289 | ₩87,812 | -0.32% | 148.9만 |
|---|
| 2025.11.19 | ₩88,120 | ₩88,307 | ₩87,852 | ₩87,999 | -0.14% | 114.8만 |
|---|
| 2025.11.18 | ₩87,932 | ₩88,334 | ₩87,812 | ₩88,147 | +0.24% | 135.5만 |
|---|
| 2025.11.17 | ₩88,187 | ₩88,254 | ₩87,785 | ₩87,932 | -0.29% | 156.2만 |
|---|
| 2025.11.14 | ₩88,066 | ₩88,294 | ₩87,905 | ₩88,147 | +0.09% | 170.1만 |
|---|
| 2025.11.13 | ₩88,294 | ₩88,361 | ₩87,905 | ₩88,160 | -0.15% | 199만 |
|---|
| 2025.11.12 | ₩88,240 | ₩88,401 | ₩88,140 | ₩88,200 | -0.05% | 175.4만 |
|---|
| 2025.11.11 | ₩88,374 | ₩88,589 | ₩88,160 | ₩88,214 | -0.18% | 207.8만 |
|---|
| 2025.11.10 | ₩88,415 | ₩88,884 | ₩88,227 | ₩88,321 | -0.11% | 188.3만 |
|---|
| 2025.11.07 | ₩88,039 | ₩88,562 | ₩87,865 | ₩88,455 | +0.47% | 432.4만 |
|---|
| 2025.11.06 | ₩87,905 | ₩88,441 | ₩87,718 | ₩88,039 | +0.15% | 1399.2만 |
|---|
| 2025.11.05 | ₩72,214 | ₩72,616 | ₩69,145 | ₩69,413 | -3.88% | 134.2만 |
|---|
| 2025.11.04 | ₩70,954 | ₩74,076 | ₩69,895 | ₩72,750 | +2.53% | 174.2만 |
|---|
| 2025.11.03 | ₩73,420 | ₩73,420 | ₩68,442 | ₩71,792 | -2.22% | 237.9만 |
|---|
| 2025.10.31 | ₩75,376 | ₩78,498 | ₩72,374 | ₩76,475 | +1.46% | 428.3만 |
|---|
| 2025.10.30 | ₩61,561 | ₩62,615 | ₩61,192 | ₩61,226 | -0.54% | 38만 |
|---|
| 2025.10.29 | ₩61,641 | ₩62,840 | ₩61,279 | ₩62,030 | +0.63% | 45.7만 |
|---|
| 2025.10.28 | ₩62,887 | ₩62,887 | ₩61,467 | ₩61,922 | -1.53% | 40.2만 |
|---|
| 2025.10.27 | ₩62,566 | ₩63,329 | ₩62,492 | ₩62,726 | +0.26% | 65.4만 |
|---|
| 2025.10.24 | ₩63,303 | ₩63,370 | ₩62,016 | ₩62,499 | -1.27% | 51.2만 |
|---|
| 2025.10.23 | ₩62,324 | ₩63,182 | ₩61,681 | ₩62,994 | +1.08% | 57.9만 |
|---|
| 2025.10.22 | ₩62,780 | ₩63,343 | ₩61,547 | ₩62,405 | -0.60% | 75.2만 |
|---|
| 2025.10.21 | ₩62,445 | ₩64,428 | ₩62,217 | ₩63,115 | +1.07% | 76.2만 |
|---|
| 2025.10.20 | ₩62,324 | ₩63,115 | ₩61,574 | ₩62,472 | +0.24% | 74.1만 |
|---|
| 2025.10.17 | ₩60,314 | ₩63,155 | ₩59,644 | ₩62,365 | +3.40% | 238.9만 |
|---|
| 2025.10.16 | ₩64,334 | ₩66,961 | ₩60,423 | ₩60,489 | -5.98% | 466.2만 |
|---|
| 2025.10.15 | ₩67,269 | ₩67,711 | ₩64,013 | ₩64,669 | -3.86% | 70.6만 |
|---|
| 2025.10.14 | ₩63,932 | ₩67,470 | ₩63,932 | ₩66,894 | +4.63% | 94만 |
|---|
| 2025.10.13 | ₩64,200 | ₩64,602 | ₩63,182 | ₩64,375 | +0.27% | 77만 |
|---|
| 2025.10.10 | ₩64,736 | ₩65,648 | ₩63,289 | ₩63,356 | -2.13% | 74.2만 |
|---|