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 | ₩65,346 | ₩65,776 | ₩64,407 | ₩65,105 | -0.37% | 85.3만 |
| 2026.10.08 | ₩66,688 | ₩66,869 | ₩65,239 | ₩65,722 | -1.45% | 83.6만 |
| 2026.10.07 | ₩66,514 | ₩66,836 | ₩66,205 | ₩66,621 | +0.16% | 43.2만 |
| 2026.10.06 | ₩66,621 | ₩67,936 | ₩66,621 | ₩67,117 | +0.75% | 40.9만 |
| 2026.10.05 | ₩67,064 | ₩67,922 | ₩66,487 | ₩66,836 | -0.34% | 58.2만 |
| 2026.10.02 | ₩67,104 | ₩67,976 | ₩66,500 | ₩67,104 | 0.00% | 40.8만 |
| 2026.10.01 | ₩66,970 | ₩67,909 | ₩66,004 | ₩67,144 | +0.26% | 81.9만 |
| 2026.09.30 | ₩69,760 | ₩69,760 | ₩66,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,943 |
| -4.04% |
| 73.6만 |
| 2026.09.29 | ₩69,733 | ₩70,438 | ₩69,720 | ₩69,760 | +0.04% | 57.8만 |
|---|
| 2026.09.28 | ₩71,102 | ₩71,558 | ₩69,358 | ₩69,814 | -1.81% | 128만 |
|---|
| 2026.09.25 | ₩71,866 | ₩72,121 | ₩70,578 | ₩71,424 | -0.62% | 85.3만 |
|---|
| 2026.09.24 | ₩69,800 | ₩72,068 | ₩69,653 | ₩71,719 | +2.75% | 154.6만 |
|---|
| 2026.09.23 | ₩69,599 | ₩71,692 | ₩69,418 | ₩69,747 | +0.21% | 148.4만 |
|---|
| 2026.09.22 | ₩67,117 | ₩73,610 | ₩65,279 | ₩69,626 | +3.74% | 240.9만 |
|---|
| 2026.09.21 | ₩67,144 | ₩67,419 | ₩66,661 | ₩66,862 | -0.42% | 62만 |
|---|
| 2026.09.18 | ₩65,816 | ₩67,891 | ₩65,816 | ₩67,010 | +1.81% | 129.3만 |
|---|
| 2026.09.17 | ₩65,454 | ₩66,326 | ₩65,293 | ₩66,272 | +1.25% | 87.8만 |
|---|
| 2026.09.16 | ₩65,749 | ₩66,970 | ₩65,065 | ₩65,454 | -0.45% | 100.2만 |
|---|
| 2026.09.15 | ₩67,426 | ₩67,426 | ₩64,884 | ₩65,735 | -2.51% | 206.1만 |
|---|
| 2026.09.14 | ₩67,734 | ₩68,016 | ₩66,829 | ₩67,077 | -0.97% | 150.8만 |
|---|
| 2026.09.11 | ₩68,271 | ₩68,620 | ₩66,446 | ₩67,225 | -1.53% | 84.3만 |
|---|
| 2026.09.10 | ₩68,419 | ₩69,760 | ₩66,420 | ₩68,204 | -0.31% | 153.2만 |
|---|
| 2026.09.09 | ₩69,908 | ₩69,981 | ₩68,526 | ₩68,620 | -1.84% | 60.2만 |
|---|
| 2026.09.08 | ₩71,974 | ₩72,061 | ₩69,653 | ₩70,082 | -2.63% | 66.6만 |
|---|
| 2026.09.04 | ₩71,759 | ₩72,084 | ₩70,511 | ₩71,880 | +0.17% | 51.7만 |
|---|
| 2026.09.03 | ₩72,054 | ₩73,168 | ₩71,611 | ₩72,054 | 0.00% | 63만 |
|---|
| 2026.09.02 | ₩71,289 | ₩72,564 | ₩71,289 | ₩71,933 | +0.90% | 52.9만 |
|---|
| 2026.09.01 | ₩71,115 | ₩72,241 | ₩70,793 | ₩71,088 | -0.04% | 77.7만 |
|---|
| 2026.08.31 | ₩71,155 | ₩72,135 | ₩70,914 | ₩71,128 | -0.04% | 70.5만 |
|---|
| 2026.08.28 | ₩72,738 | ₩73,785 | ₩70,840 | ₩71,155 | -2.18% | 103.8만 |
|---|
| 2026.08.27 | ₩69,894 | ₩73,215 | ₩69,894 | ₩72,658 | +3.95% | 116만 |
|---|
| 2026.08.26 | ₩69,760 | ₩71,289 | ₩69,626 | ₩70,417 | +0.94% | 81.4만 |
|---|
| 2026.08.25 | ₩69,988 | ₩70,739 | ₩69,250 | ₩69,586 | -0.58% | 89.2만 |
|---|
| 2026.08.24 | ₩70,874 | ₩70,967 | ₩69,156 | ₩69,626 | -1.76% | 103.5만 |
|---|
| 2026.08.21 | ₩71,236 | ₩71,772 | ₩69,881 | ₩70,122 | -1.56% | 100만 |
|---|
| 2026.08.20 | ₩71,464 | ₩71,591 | ₩70,592 | ₩71,397 | -0.09% | 94.3만 |
|---|
| 2026.08.19 | ₩71,370 | ₩72,993 | ₩69,814 | ₩71,477 | +0.15% | 263.8만 |
|---|
| 2026.08.18 | ₩75,153 | ₩75,515 | ₩71,841 | ₩71,960 | -4.25% | 217.4만 |
|---|
| 2026.08.17 | ₩78,748 | ₩80,093 | ₩74,563 | ₩74,777 | -5.04% | 189만 |
|---|
| 2026.08.14 | ₩79,916 | ₩80,220 | ₩78,628 | ₩78,722 | -1.49% | 96.2만 |
|---|
| 2026.08.13 | ₩80,653 | ₩80,951 | ₩79,620 | ₩79,875 | -0.96% | 72.4만 |
|---|
| 2026.08.12 | ₩78,762 | ₩80,828 | ₩78,762 | ₩80,251 | +1.89% | 86.4만 |
|---|
| 2026.08.11 | ₩80,023 | ₩80,613 | ₩78,762 | ₩78,883 | -1.42% | 83.9만 |
|---|
| 2026.08.10 | ₩81,136 | ₩81,700 | ₩79,553 | ₩80,613 | -0.64% | 116.8만 |
|---|
| 2026.08.07 | ₩83,296 | ₩84,094 | ₩80,224 | ₩81,566 | -2.08% | 180만 |
|---|
| 2026.08.06 | ₩83,296 | ₩83,860 | ₩82,612 | ₩83,404 | +0.13% | 92만 |
|---|
| 2026.08.05 | ₩83,886 | ₩84,410 | ₩82,572 | ₩82,988 | -1.07% | 52.3만 |
|---|
| 2026.08.04 | ₩82,961 | ₩84,188 | ₩82,961 | ₩84,101 | +1.37% | 50.3만 |
|---|
| 2026.08.03 | ₩81,988 | ₩84,208 | ₩81,988 | ₩82,961 | +1.19% | 104.5만 |
|---|
| 2026.07.31 | ₩85,121 | ₩85,121 | ₩82,572 | ₩83,055 | -2.43% | 79.6만 |
|---|
| 2026.07.30 | ₩84,665 | ₩85,510 | ₩84,665 | ₩85,121 | +0.54% | 60만 |
|---|
| 2026.07.29 | ₩85,510 | ₩86,113 | ₩84,047 | ₩84,383 | -1.32% | 65.2만 |
|---|
| 2026.07.28 | ₩85,188 | ₩86,033 | ₩84,732 | ₩85,523 | +0.39% | 45.7만 |
|---|
| 2026.07.27 | ₩84,933 | ₩85,376 | ₩84,356 | ₩84,732 | -0.24% | 40.9만 |
|---|
| 2026.07.24 | ₩84,249 | ₩84,919 | ₩83,980 | ₩84,812 | +0.67% | 41.7만 |
|---|
| 2026.07.23 | ₩85,149 | ₩85,496 | ₩83,685 | ₩84,141 | -1.18% | 57.4만 |
|---|
| 2026.07.22 | ₩85,604 | ₩85,912 | ₩84,557 | ₩84,624 | -1.14% | 55.8만 |
|---|
| 2026.07.21 | ₩87,133 | ₩87,133 | ₩85,174 | ₩85,362 | -2.03% | 131.4만 |
|---|
| 2026.07.20 | ₩88,539 | ₩88,539 | ₩86,871 | ₩87,079 | -1.65% | 39.5만 |
|---|
| 2026.07.17 | ₩88,005 | ₩88,461 | ₩87,376 | ₩88,018 | +0.02% | 32.4만 |
|---|
| 2026.07.16 | ₩87,374 | ₩87,965 | ₩86,744 | ₩87,857 | +0.55% | 72.1만 |
|---|
| 2026.07.15 | ₩88,193 | ₩88,273 | ₩86,710 | ₩87,307 | -1.00% | 65.5만 |
|---|
| 2026.07.14 | ₩89,454 | ₩89,521 | ₩87,576 | ₩88,407 | -1.17% | 50.5만 |
|---|
| 2026.07.13 | ₩88,568 | ₩89,615 | ₩88,454 | ₩89,360 | +0.89% | 44.6만 |
|---|
| 2026.07.10 | ₩87,965 | ₩88,917 | ₩87,884 | ₩88,542 | +0.66% | 51.8만 |
|---|
| 2026.07.09 | ₩87,857 | ₩88,166 | ₩87,227 | ₩88,018 | +0.18% | 49.5만 |
|---|
| 2026.07.08 | ₩87,629 | ₩87,844 | ₩87,294 | ₩87,737 | +0.12% | 46만 |
|---|
| 2026.07.07 | ₩87,200 | ₩87,764 | ₩86,737 | ₩87,562 | +0.42% | 45.2만 |
|---|
| 2026.07.06 | ₩85,899 | ₩87,153 | ₩85,899 | ₩87,039 | +1.33% | 56.5만 |
|---|
| 2026.07.02 | ₩85,724 | ₩85,939 | ₩85,322 | ₩85,872 | +0.17% | 49.6만 |
|---|
| 2026.07.01 | ₩85,931 | ₩85,931 | ₩85,040 | ₩85,698 | -0.27% | 47.6만 |
|---|
| 2026.06.30 | ₩85,174 | ₩85,248 | ₩84,557 | ₩84,919 | -0.30% | 46.4만 |
|---|
| 2026.06.29 | ₩85,013 | ₩85,282 | ₩84,598 | ₩85,282 | +0.32% | 28만 |
|---|
| 2026.06.26 | ₩83,860 | ₩84,826 | ₩83,833 | ₩84,718 | +1.02% | 56.5만 |
|---|
| 2026.06.25 | ₩84,584 | ₩85,148 | ₩84,034 | ₩84,141 | -0.52% | 34만 |
|---|
| 2026.06.24 | ₩85,255 | ₩85,309 | ₩84,430 | ₩84,638 | -0.72% | 32.9만 |
|---|
| 2026.06.23 | ₩85,067 | ₩85,268 | ₩84,618 | ₩85,201 | +0.16% | 57.4만 |
|---|
| 2026.06.22 | ₩84,866 | ₩85,148 | ₩84,423 | ₩84,584 | -0.33% | 55.1만 |
|---|
| 2026.06.18 | ₩84,812 | ₩85,040 | ₩84,262 | ₩84,852 | +0.05% | 93.9만 |
|---|
| 2026.06.17 | ₩84,638 | ₩85,154 | ₩84,437 | ₩84,812 | +0.21% | 72.2만 |
|---|
| 2026.06.16 | ₩84,115 | ₩85,241 | ₩84,115 | ₩85,027 | +1.08% | 32.5만 |
|---|
| 2026.06.15 | ₩84,718 | ₩84,812 | ₩84,182 | ₩84,423 | -0.35% | 42.8만 |
|---|
| 2026.06.12 | ₩85,027 | ₩85,194 | ₩84,517 | ₩84,557 | -0.55% | 44.2만 |
|---|
| 2026.06.11 | ₩84,638 | ₩84,946 | ₩83,611 | ₩84,839 | +0.24% | 38.3만 |
|---|
| 2026.06.10 | ₩84,477 | ₩85,067 | ₩84,276 | ₩84,638 | +0.19% | 59.1만 |
|---|
| 2026.06.09 | ₩83,927 | ₩84,410 | ₩83,846 | ₩84,222 | +0.35% | 35.8만 |
|---|
| 2026.06.08 | ₩83,873 | ₩83,994 | ₩83,504 | ₩83,900 | +0.03% | 53.9만 |
|---|
| 2026.06.05 | ₩84,047 | ₩84,410 | ₩83,685 | ₩84,047 | 0.00% | 35만 |
|---|
| 2026.06.04 | ₩83,752 | ₩84,034 | ₩83,397 | ₩83,658 | -0.11% | 64.1만 |
|---|
| 2026.06.03 | ₩83,430 | ₩84,141 | ₩83,175 | ₩83,712 | +0.34% | 51.5만 |
|---|
| 2026.06.02 | ₩83,819 | ₩83,819 | ₩83,357 | ₩83,497 | -0.38% | 81.9만 |
|---|
| 2026.06.01 | ₩83,645 | ₩84,208 | ₩83,551 | ₩84,061 | +0.50% | 46.1만 |
|---|
| 2026.05.29 | ₩84,088 | ₩84,383 | ₩83,658 | ₩83,913 | -0.21% | 61.8만 |
|---|
| 2026.05.28 | ₩83,766 | ₩84,349 | ₩83,752 | ₩84,235 | +0.56% | 28.3만 |
|---|
| 2026.05.27 | ₩83,846 | ₩84,450 | ₩83,712 | ₩83,967 | +0.14% | 32.2만 |
|---|
| 2026.05.26 | ₩83,524 | ₩84,222 | ₩83,471 | ₩84,074 | +0.66% | 61.2만 |
|---|
| 2026.05.22 | ₩84,155 | ₩84,336 | ₩83,531 | ₩83,806 | -0.41% | 40.5만 |
|---|
| 2026.05.21 | ₩83,793 | ₩84,718 | ₩83,573 | ₩84,128 | +0.40% | 62.3만 |
|---|
| 2026.05.20 | ₩84,007 | ₩84,222 | ₩83,216 | ₩83,860 | -0.18% | 47.9만 |
|---|
| 2026.05.19 | ₩84,450 | ₩84,450 | ₩83,538 | ₩83,658 | -0.94% | 37.3만 |
|---|
| 2026.05.18 | ₩84,088 | ₩84,383 | ₩83,531 | ₩84,115 | +0.03% | 48.6만 |
|---|
| 2026.05.15 | ₩83,149 | ₩83,927 | ₩82,746 | ₩83,900 | +0.90% | 82.4만 |
|---|
| 2026.05.14 | ₩82,572 | ₩82,813 | ₩82,122 | ₩82,397 | -0.21% | 32.3만 |
|---|
| 2026.05.13 | ₩81,767 | ₩82,243 | ₩81,646 | ₩82,223 | +0.56% | 52.9만 |
|---|
| 2026.05.12 | ₩81,982 | ₩82,599 | ₩81,572 | ₩81,955 | -0.03% | 69.4만 |
|---|
| 2026.05.11 | ₩83,028 | ₩83,028 | ₩81,874 | ₩81,982 | -1.26% | 31.2만 |
|---|
| 2026.05.08 | ₩82,800 | ₩82,867 | ₩81,995 | ₩82,344 | -0.55% | 50.3만 |
|---|
| 2026.05.07 | ₩83,444 | ₩84,345 | ₩82,377 | ₩82,746 | -0.84% | 76.5만 |
|---|
| 2026.05.06 | ₩84,168 | ₩84,383 | ₩83,766 | ₩83,940 | -0.27% | 55.4만 |
|---|
| 2026.05.05 | ₩84,034 | ₩84,383 | ₩83,846 | ₩84,155 | +0.14% | 87.4만 |
|---|
| 2026.05.04 | ₩83,672 | ₩84,202 | ₩83,444 | ₩84,101 | +0.51% | 43.5만 |
|---|
| 2026.05.01 | ₩83,618 | ₩84,115 | ₩83,323 | ₩84,047 | +0.51% | 56.8만 |
|---|
| 2026.04.30 | ₩82,854 | ₩83,833 | ₩82,854 | ₩83,524 | +0.81% | 33.2만 |
|---|
| 2026.04.29 | ₩82,894 | ₩83,310 | ₩82,679 | ₩83,082 | +0.23% | 34.6만 |
|---|
| 2026.04.28 | ₩83,685 | ₩83,685 | ₩82,786 | ₩82,800 | -1.06% | 44.4만 |
|---|
| 2026.04.27 | ₩83,229 | ₩83,726 | ₩82,974 | ₩83,108 | -0.15% | 32.9만 |
|---|
| 2026.04.24 | ₩83,323 | ₩83,444 | ₩83,095 | ₩83,229 | -0.11% | 24.6만 |
|---|
| 2026.04.23 | ₩83,296 | ₩83,444 | ₩82,927 | ₩83,404 | +0.13% | 31만 |
|---|
| 2026.04.22 | ₩83,323 | ₩83,404 | ₩82,384 | ₩83,283 | -0.05% | 42.6만 |
|---|
| 2026.04.21 | ₩82,974 | ₩83,350 | ₩82,894 | ₩83,041 | +0.08% | 32.6만 |
|---|
| 2026.04.20 | ₩83,404 | ₩83,672 | ₩82,867 | ₩82,961 | -0.53% | 28.8만 |
|---|
| 2026.04.17 | ₩83,927 | ₩84,021 | ₩83,437 | ₩83,471 | -0.54% | 43.6만 |
|---|
| 2026.04.16 | ₩83,296 | ₩83,770 | ₩83,182 | ₩83,578 | +0.34% | 50만 |
|---|
| 2026.04.15 | ₩82,371 | ₩83,511 | ₩82,290 | ₩83,296 | +1.12% | 79.9만 |
|---|
| 2026.04.14 | ₩82,089 | ₩82,558 | ₩81,982 | ₩82,196 | +0.13% | 48.4만 |
|---|
| 2026.04.13 | ₩81,472 | ₩82,371 | ₩81,230 | ₩82,236 | +0.94% | 87.6만 |
|---|
| 2026.04.10 | ₩81,338 | ₩81,566 | ₩81,002 | ₩81,472 | +0.16% | 45.6만 |
|---|
| 2026.04.09 | ₩81,660 | ₩82,144 | ₩81,230 | ₩81,418 | -0.30% | 49.9만 |
|---|
| 2026.04.08 | ₩81,445 | ₩82,156 | ₩80,868 | ₩81,861 | +0.51% | 110.9만 |
|---|
| 2026.04.07 | ₩80,694 | ₩80,868 | ₩79,983 | ₩80,814 | +0.15% | 33.6만 |
|---|
| 2026.04.06 | ₩80,077 | ₩80,747 | ₩79,231 | ₩80,694 | +0.77% | 51.5만 |
|---|
| 2026.04.02 | ₩79,822 | ₩80,211 | ₩79,298 | ₩80,197 | +0.47% | 89.3만 |
|---|
| 2026.04.01 | ₩80,734 | ₩80,915 | ₩79,848 | ₩79,996 | -0.91% | 76.7만 |
|---|
| 2026.03.31 | ₩80,640 | ₩80,922 | ₩80,197 | ₩80,331 | -0.38% | 65.1만 |
|---|
| 2026.03.30 | ₩80,492 | ₩80,828 | ₩80,070 | ₩80,385 | -0.13% | 41.7만 |
|---|
| 2026.03.27 | ₩81,096 | ₩81,096 | ₩80,170 | ₩80,466 | -0.78% | 50.4만 |
|---|
| 2026.03.26 | ₩81,029 | ₩81,485 | ₩80,841 | ₩81,123 | +0.12% | 57.6만 |
|---|
| 2026.03.25 | ₩80,492 | ₩81,230 | ₩80,472 | ₩81,217 | +0.90% | 44.9만 |
|---|
| 2026.03.24 | ₩80,546 | ₩80,975 | ₩80,197 | ₩80,841 | +0.37% | 77.7만 |
|---|
| 2026.03.23 | ₩80,788 | ₩81,009 | ₩79,875 | ₩80,694 | -0.12% | 40.1만 |
|---|
| 2026.03.20 | ₩79,822 | ₩80,090 | ₩79,218 | ₩79,620 | -0.25% | 88.2만 |
|---|
| 2026.03.19 | ₩79,714 | ₩80,546 | ₩79,486 | ₩79,902 | +0.24% | 44.1만 |
|---|
| 2026.03.18 | ₩79,822 | ₩80,039 | ₩79,486 | ₩79,687 | -0.17% | 68.9만 |
|---|
| 2026.03.17 | ₩80,801 | ₩80,814 | ₩79,835 | ₩79,942 | -1.06% | 81.9만 |
|---|
| 2026.03.16 | ₩80,653 | ₩81,228 | ₩80,385 | ₩80,385 | -0.33% | 64.8만 |
|---|
| 2026.03.13 | ₩81,566 | ₩81,566 | ₩80,298 | ₩80,801 | -0.94% | 49.3만 |
|---|
| 2026.03.12 | ₩80,050 | ₩81,217 | ₩79,902 | ₩81,002 | +1.19% | 63.2만 |
|---|
| 2026.03.11 | ₩80,949 | ₩80,962 | ₩79,708 | ₩80,801 | -0.18% | 91만 |
|---|
| 2026.03.10 | ₩81,150 | ₩81,539 | ₩80,170 | ₩80,855 | -0.36% | 83.3만 |
|---|
| 2026.03.09 | ₩79,285 | ₩81,284 | ₩79,017 | ₩81,002 | +2.17% | 96.2만 |
|---|
| 2026.03.06 | ₩80,479 | ₩80,559 | ₩79,319 | ₩79,406 | -1.33% | 142.9만 |
|---|
| 2026.03.05 | ₩81,592 | ₩81,847 | ₩81,217 | ₩81,673 | +0.10% | 62.8만 |
|---|
| 2026.03.04 | ₩80,197 | ₩82,102 | ₩79,976 | ₩81,740 | +1.92% | 119.5만 |
|---|
| 2026.03.03 | ₩79,634 | ₩80,640 | ₩79,164 | ₩80,197 | +0.71% | 81.3만 |
|---|
| 2026.03.02 | ₩79,822 | ₩80,499 | ₩79,701 | ₩80,358 | +0.67% | 89.3만 |
|---|
| 2026.02.27 | ₩80,761 | ₩80,788 | ₩79,755 | ₩80,466 | -0.37% | 104.1만 |
|---|
| 2026.02.26 | ₩81,847 | ₩81,847 | ₩80,439 | ₩80,774 | -1.31% | 147.7만 |
|---|
| 2026.02.25 | ₩83,095 | ₩83,095 | ₩81,418 | ₩81,512 | -1.91% | 161.5만 |
|---|
| 2026.02.24 | ₩82,961 | ₩83,189 | ₩80,667 | ₩82,988 | +0.03% | 228.8만 |
|---|
| 2026.02.23 | ₩85,429 | ₩85,429 | ₩83,900 | ₩83,900 | -1.79% | 113만 |
|---|
| 2026.02.20 | ₩85,416 | ₩85,791 | ₩85,080 | ₩85,765 | +0.41% | 52.8만 |
|---|
| 2026.02.19 | ₩85,818 | ₩85,993 | ₩85,322 | ₩85,429 | -0.45% | 47.3만 |
|---|
| 2026.02.18 | ₩85,617 | ₩85,872 | ₩85,617 | ₩85,832 | +0.25% | 25.3만 |
|---|
| 2026.02.17 | ₩85,778 | ₩86,181 | ₩85,577 | ₩85,738 | -0.05% | 65.1만 |
|---|
| 2026.02.13 | ₩85,872 | ₩86,006 | ₩85,537 | ₩85,644 | -0.27% | 49.4만 |
|---|
| 2026.02.12 | ₩86,127 | ₩86,127 | ₩85,590 | ₩85,979 | -0.17% | 95.5만 |
|---|
| 2026.02.11 | ₩85,724 | ₩85,791 | ₩85,577 | ₩85,684 | -0.05% | 62.3만 |
|---|
| 2026.02.10 | ₩85,456 | ₩85,805 | ₩85,228 | ₩85,617 | +0.19% | 42.7만 |
|---|
| 2026.02.09 | ₩85,483 | ₩85,617 | ₩85,121 | ₩85,456 | -0.03% | 42.1만 |
|---|
| 2026.02.06 | ₩85,845 | ₩85,926 | ₩85,443 | ₩85,496 | -0.41% | 42.6만 |
|---|
| 2026.02.05 | ₩85,590 | ₩85,979 | ₩85,429 | ₩85,845 | +0.30% | 80.4만 |
|---|
| 2026.02.04 | ₩85,590 | ₩85,892 | ₩85,470 | ₩85,657 | +0.08% | 52.5만 |
|---|
| 2026.02.03 | ₩86,100 | ₩86,201 | ₩85,389 | ₩85,429 | -0.78% | 61.1만 |
|---|
| 2026.02.02 | ₩85,993 | ₩86,248 | ₩85,926 | ₩86,046 | +0.06% | 62.2만 |
|---|
| 2026.01.30 | ₩86,127 | ₩86,261 | ₩85,859 | ₩85,939 | -0.22% | 50.1만 |
|---|
| 2026.01.29 | ₩86,395 | ₩86,395 | ₩85,986 | ₩86,127 | -0.31% | 33.7만 |
|---|
| 2026.01.28 | ₩86,087 | ₩86,402 | ₩85,859 | ₩86,328 | +0.28% | 45.2만 |
|---|
| 2026.01.27 | ₩86,368 | ₩86,382 | ₩85,993 | ₩86,087 | -0.33% | 23.8만 |
|---|
| 2026.01.26 | ₩86,181 | ₩86,368 | ₩86,060 | ₩86,288 | +0.12% | 78.6만 |
|---|
| 2026.01.23 | ₩86,261 | ₩86,462 | ₩85,979 | ₩86,006 | -0.30% | 33.7만 |
|---|
| 2026.01.22 | ₩86,127 | ₩86,503 | ₩85,966 | ₩86,328 | +0.23% | 60.1만 |
|---|
| 2026.01.21 | ₩86,355 | ₩86,536 | ₩85,805 | ₩86,046 | -0.36% | 49.7만 |
|---|
| 2026.01.20 | ₩85,872 | ₩86,435 | ₩85,859 | ₩86,422 | +0.64% | 150.3만 |
|---|
| 2026.01.16 | ₩86,207 | ₩86,529 | ₩85,751 | ₩85,912 | -0.34% | 57.7만 |
|---|
| 2026.01.15 | ₩85,590 | ₩86,100 | ₩85,590 | ₩85,979 | +0.45% | 92.9만 |
|---|
| 2026.01.14 | ₩85,872 | ₩86,028 | ₩85,590 | ₩85,590 | -0.33% | 98만 |
|---|
| 2026.01.13 | ₩86,435 | ₩86,516 | ₩85,657 | ₩85,859 | -0.67% | 126.5만 |
|---|
| 2026.01.12 | ₩86,596 | ₩86,784 | ₩86,274 | ₩86,355 | -0.28% | 67.1만 |
|---|
| 2026.01.09 | ₩86,878 | ₩86,945 | ₩86,328 | ₩86,798 | -0.09% | 62.3만 |
|---|
| 2026.01.08 | ₩87,146 | ₩87,281 | ₩86,549 | ₩86,878 | -0.31% | 79.5만 |
|---|
| 2026.01.07 | ₩87,267 | ₩87,683 | ₩87,053 | ₩87,173 | -0.11% | 61.3만 |
|---|
| 2026.01.06 | ₩86,556 | ₩87,281 | ₩86,462 | ₩87,267 | +0.82% | 163.5만 |
|---|
| 2026.01.05 | ₩86,395 | ₩86,945 | ₩86,395 | ₩86,690 | +0.34% | 69.9만 |
|---|
| 2026.01.02 | ₩86,905 | ₩86,999 | ₩85,888 | ₩86,623 | -0.32% | 187.5만 |
|---|
| 2025.12.31 | ₩86,918 | ₩87,079 | ₩86,878 | ₩86,918 | 0.00% | 42.1만 |
|---|
| 2025.12.30 | ₩87,187 | ₩87,187 | ₩86,865 | ₩86,932 | -0.29% | 47.5만 |
|---|
| 2025.12.29 | ₩87,133 | ₩87,200 | ₩86,824 | ₩87,066 | -0.08% | 102.1만 |
|---|
| 2025.12.26 | ₩86,932 | ₩87,120 | ₩86,865 | ₩86,999 | +0.08% | 35.4만 |
|---|
| 2025.12.24 | ₩86,690 | ₩86,918 | ₩86,690 | ₩86,865 | +0.20% | 23.8만 |
|---|
| 2025.12.23 | ₩87,012 | ₩87,200 | ₩86,503 | ₩86,596 | -0.48% | 75만 |
|---|
| 2025.12.22 | ₩87,173 | ₩87,294 | ₩86,999 | ₩87,012 | -0.18% | 84.8만 |
|---|
| 2025.12.19 | ₩87,428 | ₩87,509 | ₩86,409 | ₩87,079 | -0.40% | 132.5만 |
|---|
| 2025.12.18 | ₩87,455 | ₩87,468 | ₩87,120 | ₩87,173 | -0.32% | 96.3만 |
|---|
| 2025.12.17 | ₩87,629 | ₩87,737 | ₩87,240 | ₩87,401 | -0.26% | 80.1만 |
|---|
| 2025.12.16 | ₩87,723 | ₩87,764 | ₩87,576 | ₩87,576 | -0.17% | 62.4만 |
|---|
| 2025.12.15 | ₩87,777 | ₩87,878 | ₩87,589 | ₩87,670 | -0.12% | 73만 |
|---|
| 2025.12.12 | ₩87,764 | ₩87,871 | ₩87,696 | ₩87,737 | -0.03% | 71.4만 |
|---|
| 2025.12.11 | ₩87,817 | ₩87,925 | ₩87,576 | ₩87,737 | -0.09% | 77.7만 |
|---|
| 2025.12.10 | ₩87,764 | ₩87,884 | ₩87,710 | ₩87,871 | +0.12% | 78.2만 |
|---|
| 2025.12.09 | ₩87,777 | ₩87,878 | ₩87,750 | ₩87,764 | -0.02% | 65.3만 |
|---|
| 2025.12.08 | ₩87,777 | ₩87,804 | ₩87,442 | ₩87,603 | -0.20% | 61.1만 |
|---|
| 2025.12.05 | ₩87,925 | ₩87,992 | ₩87,589 | ₩87,670 | -0.29% | 132.9만 |
|---|
| 2025.12.04 | ₩87,884 | ₩88,005 | ₩87,804 | ₩87,898 | +0.02% | 64만 |
|---|
| 2025.12.03 | ₩87,925 | ₩88,018 | ₩87,629 | ₩87,992 | +0.08% | 69.9만 |
|---|
| 2025.12.02 | ₩88,045 | ₩88,045 | ₩87,710 | ₩87,925 | -0.14% | 103.5만 |
|---|
| 2025.12.01 | ₩87,857 | ₩88,059 | ₩87,750 | ₩87,978 | +0.14% | 81.5만 |
|---|
| 2025.11.28 | ₩87,871 | ₩88,072 | ₩87,750 | ₩87,938 | +0.08% | 31.3만 |
|---|
| 2025.11.26 | ₩88,099 | ₩88,112 | ₩87,200 | ₩87,750 | -0.40% | 132.7만 |
|---|
| 2025.11.25 | ₩88,099 | ₩88,166 | ₩87,898 | ₩87,978 | -0.14% | 100만 |
|---|
| 2025.11.24 | ₩87,978 | ₩88,099 | ₩87,804 | ₩87,898 | -0.09% | 123.8만 |
|---|
| 2025.11.21 | ₩87,938 | ₩88,166 | ₩87,764 | ₩87,965 | +0.03% | 98.5만 |
|---|
| 2025.11.20 | ₩88,193 | ₩88,206 | ₩87,388 | ₩87,911 | -0.32% | 148.9만 |
|---|
| 2025.11.19 | ₩88,220 | ₩88,407 | ₩87,951 | ₩88,099 | -0.14% | 114.8만 |
|---|
| 2025.11.18 | ₩88,032 | ₩88,434 | ₩87,911 | ₩88,246 | +0.24% | 135.5만 |
|---|
| 2025.11.17 | ₩88,287 | ₩88,354 | ₩87,884 | ₩88,032 | -0.29% | 156.2만 |
|---|
| 2025.11.14 | ₩88,166 | ₩88,394 | ₩88,005 | ₩88,246 | +0.09% | 170.1만 |
|---|
| 2025.11.13 | ₩88,394 | ₩88,461 | ₩88,005 | ₩88,260 | -0.15% | 199만 |
|---|
| 2025.11.12 | ₩88,340 | ₩88,501 | ₩88,240 | ₩88,300 | -0.05% | 175.4만 |
|---|
| 2025.11.11 | ₩88,475 | ₩88,689 | ₩88,260 | ₩88,314 | -0.18% | 207.8만 |
|---|
| 2025.11.10 | ₩88,515 | ₩88,984 | ₩88,327 | ₩88,421 | -0.11% | 188.3만 |
|---|
| 2025.11.07 | ₩88,139 | ₩88,662 | ₩87,965 | ₩88,555 | +0.47% | 432.4만 |
|---|
| 2025.11.06 | ₩88,005 | ₩88,542 | ₩87,817 | ₩88,139 | +0.15% | 1399.2만 |
|---|
| 2025.11.05 | ₩72,296 | ₩72,698 | ₩69,223 | ₩69,492 | -3.88% | 134.2만 |
|---|
| 2025.11.04 | ₩71,035 | ₩74,160 | ₩69,975 | ₩72,832 | +2.53% | 174.2만 |
|---|
| 2025.11.03 | ₩73,503 | ₩73,503 | ₩68,519 | ₩71,873 | -2.22% | 237.9만 |
|---|
| 2025.10.31 | ₩75,462 | ₩78,587 | ₩72,457 | ₩76,562 | +1.46% | 428.3만 |
|---|
| 2025.10.30 | ₩61,630 | ₩62,686 | ₩61,261 | ₩61,295 | -0.54% | 38만 |
|---|
| 2025.10.29 | ₩61,711 | ₩62,912 | ₩61,349 | ₩62,100 | +0.63% | 45.7만 |
|---|
| 2025.10.28 | ₩62,958 | ₩62,958 | ₩61,536 | ₩61,993 | -1.53% | 40.2만 |
|---|
| 2025.10.27 | ₩62,637 | ₩63,401 | ₩62,563 | ₩62,797 | +0.26% | 65.4만 |
|---|
| 2025.10.24 | ₩63,374 | ₩63,441 | ₩62,086 | ₩62,569 | -1.27% | 51.2만 |
|---|
| 2025.10.23 | ₩62,395 | ₩63,254 | ₩61,751 | ₩63,066 | +1.08% | 57.9만 |
|---|
| 2025.10.22 | ₩62,851 | ₩63,415 | ₩61,617 | ₩62,476 | -0.60% | 75.2만 |
|---|
| 2025.10.21 | ₩62,516 | ₩64,501 | ₩62,288 | ₩63,187 | +1.07% | 76.2만 |
|---|
| 2025.10.20 | ₩62,395 | ₩63,187 | ₩61,644 | ₩62,543 | +0.24% | 74.1만 |
|---|
| 2025.10.17 | ₩60,383 | ₩63,227 | ₩59,712 | ₩62,435 | +3.40% | 238.9만 |
|---|
| 2025.10.16 | ₩64,407 | ₩67,037 | ₩60,491 | ₩60,557 | -5.98% | 466.2만 |
|---|
| 2025.10.15 | ₩67,345 | ₩67,788 | ₩64,085 | ₩64,743 | -3.86% | 70.6만 |
|---|
| 2025.10.14 | ₩64,005 | ₩67,547 | ₩64,005 | ₩66,970 | +4.63% | 94만 |
|---|
| 2025.10.13 | ₩64,273 | ₩64,676 | ₩63,254 | ₩64,448 | +0.27% | 77만 |
|---|
| 2025.10.10 | ₩64,810 | ₩65,722 | ₩63,361 | ₩63,428 | -2.13% | 74.2만 |
|---|