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 | ₩65,174 | ₩65,603 | ₩64,238 | ₩64,934 | -0.37% | 85.3만 |
| 2026.10.08 | ₩66,512 | ₩66,693 | ₩65,067 | ₩65,549 | -1.45% | 83.6만 |
| 2026.10.07 | ₩66,339 | ₩66,660 | ₩66,031 | ₩66,446 | +0.16% | 43.2만 |
| 2026.10.06 | ₩66,446 | ₩67,757 | ₩66,446 | ₩66,941 | +0.75% | 40.9만 |
| 2026.10.05 | ₩66,887 | ₩67,743 | ₩66,312 | ₩66,660 | -0.34% | 58.2만 |
| 2026.10.02 | ₩66,927 | ₩67,797 | ₩66,325 | ₩66,927 | 0.00% | 40.8만 |
| 2026.10.01 | ₩66,793 | ₩67,730 | ₩65,830 | ₩66,967 | +0.26% | 81.9만 |
| 2026.09.30 | ₩69,577 | ₩69,577 | ₩66,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,767 |
| -4.04% |
| 73.6만 |
| 2026.09.29 | ₩69,550 | ₩70,252 | ₩69,536 | ₩69,577 | +0.04% | 57.8만 |
|---|
| 2026.09.28 | ₩70,915 | ₩71,369 | ₩69,175 | ₩69,630 | -1.81% | 128만 |
|---|
| 2026.09.25 | ₩71,677 | ₩71,931 | ₩70,393 | ₩71,236 | -0.62% | 85.3만 |
|---|
| 2026.09.24 | ₩69,617 | ₩71,878 | ₩69,469 | ₩71,530 | +2.75% | 154.6만 |
|---|
| 2026.09.23 | ₩69,416 | ₩71,503 | ₩69,235 | ₩69,563 | +0.21% | 148.4만 |
|---|
| 2026.09.22 | ₩66,941 | ₩73,417 | ₩65,108 | ₩69,443 | +3.74% | 240.9만 |
|---|
| 2026.09.21 | ₩66,967 | ₩67,242 | ₩66,486 | ₩66,686 | -0.42% | 62만 |
|---|
| 2026.09.18 | ₩65,643 | ₩67,713 | ₩65,643 | ₩66,834 | +1.81% | 129.3만 |
|---|
| 2026.09.17 | ₩65,282 | ₩66,151 | ₩65,121 | ₩66,098 | +1.25% | 87.8만 |
|---|
| 2026.09.16 | ₩65,576 | ₩66,793 | ₩64,893 | ₩65,282 | -0.45% | 100.2만 |
|---|
| 2026.09.15 | ₩67,248 | ₩67,248 | ₩64,713 | ₩65,562 | -2.51% | 206.1만 |
|---|
| 2026.09.14 | ₩67,556 | ₩67,837 | ₩66,653 | ₩66,901 | -0.97% | 150.8만 |
|---|
| 2026.09.11 | ₩68,091 | ₩68,439 | ₩66,272 | ₩67,048 | -1.53% | 84.3만 |
|---|
| 2026.09.10 | ₩68,239 | ₩69,577 | ₩66,245 | ₩68,024 | -0.31% | 153.2만 |
|---|
| 2026.09.09 | ₩69,724 | ₩69,797 | ₩68,346 | ₩68,439 | -1.84% | 60.2만 |
|---|
| 2026.09.08 | ₩71,784 | ₩71,871 | ₩69,469 | ₩69,898 | -2.63% | 66.6만 |
|---|
| 2026.09.04 | ₩71,570 | ₩71,894 | ₩70,326 | ₩71,691 | +0.17% | 51.7만 |
|---|
| 2026.09.03 | ₩71,865 | ₩72,975 | ₩71,423 | ₩71,865 | 0.00% | 63만 |
|---|
| 2026.09.02 | ₩71,102 | ₩72,373 | ₩71,102 | ₩71,744 | +0.90% | 52.9만 |
|---|
| 2026.09.01 | ₩70,928 | ₩72,050 | ₩70,607 | ₩70,901 | -0.04% | 77.7만 |
|---|
| 2026.08.31 | ₩70,968 | ₩71,945 | ₩70,727 | ₩70,941 | -0.04% | 70.5만 |
|---|
| 2026.08.28 | ₩72,547 | ₩73,591 | ₩70,654 | ₩70,968 | -2.18% | 103.8만 |
|---|
| 2026.08.27 | ₩69,710 | ₩73,022 | ₩69,710 | ₩72,467 | +3.95% | 116만 |
|---|
| 2026.08.26 | ₩69,577 | ₩71,102 | ₩69,443 | ₩70,232 | +0.94% | 81.4만 |
|---|
| 2026.08.25 | ₩69,804 | ₩70,553 | ₩69,068 | ₩69,403 | -0.58% | 89.2만 |
|---|
| 2026.08.24 | ₩70,687 | ₩70,781 | ₩68,974 | ₩69,443 | -1.76% | 103.5만 |
|---|
| 2026.08.21 | ₩71,048 | ₩71,584 | ₩69,697 | ₩69,938 | -1.56% | 100만 |
|---|
| 2026.08.20 | ₩71,276 | ₩71,403 | ₩70,406 | ₩71,209 | -0.09% | 94.3만 |
|---|
| 2026.08.19 | ₩71,182 | ₩72,801 | ₩69,630 | ₩71,289 | +0.15% | 263.8만 |
|---|
| 2026.08.18 | ₩74,955 | ₩75,317 | ₩71,652 | ₩71,771 | -4.25% | 217.4만 |
|---|
| 2026.08.17 | ₩78,541 | ₩79,882 | ₩74,367 | ₩74,581 | -5.04% | 189만 |
|---|
| 2026.08.14 | ₩79,705 | ₩80,009 | ₩78,421 | ₩78,514 | -1.49% | 96.2만 |
|---|
| 2026.08.13 | ₩80,441 | ₩80,738 | ₩79,411 | ₩79,665 | -0.96% | 72.4만 |
|---|
| 2026.08.12 | ₩78,555 | ₩80,615 | ₩78,555 | ₩80,040 | +1.89% | 86.4만 |
|---|
| 2026.08.11 | ₩79,812 | ₩80,401 | ₩78,555 | ₩78,675 | -1.42% | 83.9만 |
|---|
| 2026.08.10 | ₩80,923 | ₩81,485 | ₩79,344 | ₩80,401 | -0.64% | 116.8만 |
|---|
| 2026.08.07 | ₩83,077 | ₩83,873 | ₩80,013 | ₩81,351 | -2.08% | 180만 |
|---|
| 2026.08.06 | ₩83,077 | ₩83,639 | ₩82,395 | ₩83,184 | +0.13% | 92만 |
|---|
| 2026.08.05 | ₩83,666 | ₩84,188 | ₩82,355 | ₩82,769 | -1.07% | 52.3만 |
|---|
| 2026.08.04 | ₩82,743 | ₩83,967 | ₩82,743 | ₩83,880 | +1.37% | 50.3만 |
|---|
| 2026.08.03 | ₩81,772 | ₩83,987 | ₩81,772 | ₩82,743 | +1.19% | 104.5만 |
|---|
| 2026.07.31 | ₩84,897 | ₩84,897 | ₩82,355 | ₩82,836 | -2.43% | 79.6만 |
|---|
| 2026.07.30 | ₩84,442 | ₩85,285 | ₩84,442 | ₩84,897 | +0.54% | 60만 |
|---|
| 2026.07.29 | ₩85,285 | ₩85,887 | ₩83,826 | ₩84,161 | -1.32% | 65.2만 |
|---|
| 2026.07.28 | ₩84,964 | ₩85,807 | ₩84,509 | ₩85,298 | +0.39% | 45.7만 |
|---|
| 2026.07.27 | ₩84,709 | ₩85,151 | ₩84,134 | ₩84,509 | -0.24% | 40.9만 |
|---|
| 2026.07.24 | ₩84,027 | ₩84,696 | ₩83,759 | ₩84,589 | +0.67% | 41.7만 |
|---|
| 2026.07.23 | ₩84,925 | ₩85,271 | ₩83,465 | ₩83,920 | -1.18% | 57.4만 |
|---|
| 2026.07.22 | ₩85,378 | ₩85,686 | ₩84,335 | ₩84,402 | -1.14% | 55.8만 |
|---|
| 2026.07.21 | ₩86,904 | ₩86,904 | ₩84,950 | ₩85,138 | -2.03% | 131.4만 |
|---|
| 2026.07.20 | ₩88,306 | ₩88,306 | ₩86,643 | ₩86,850 | -1.65% | 39.5만 |
|---|
| 2026.07.17 | ₩87,773 | ₩88,228 | ₩87,146 | ₩87,787 | +0.02% | 32.4만 |
|---|
| 2026.07.16 | ₩87,145 | ₩87,733 | ₩86,516 | ₩87,626 | +0.55% | 72.1만 |
|---|
| 2026.07.15 | ₩87,961 | ₩88,041 | ₩86,482 | ₩87,078 | -1.00% | 65.5만 |
|---|
| 2026.07.14 | ₩89,219 | ₩89,285 | ₩87,345 | ₩88,175 | -1.17% | 50.5만 |
|---|
| 2026.07.13 | ₩88,335 | ₩89,379 | ₩88,222 | ₩89,125 | +0.89% | 44.6만 |
|---|
| 2026.07.10 | ₩87,733 | ₩88,683 | ₩87,653 | ₩88,309 | +0.66% | 51.8만 |
|---|
| 2026.07.09 | ₩87,626 | ₩87,934 | ₩86,997 | ₩87,787 | +0.18% | 49.5만 |
|---|
| 2026.07.08 | ₩87,399 | ₩87,613 | ₩87,064 | ₩87,506 | +0.12% | 46만 |
|---|
| 2026.07.07 | ₩86,971 | ₩87,533 | ₩86,509 | ₩87,332 | +0.42% | 45.2만 |
|---|
| 2026.07.06 | ₩85,673 | ₩86,924 | ₩85,673 | ₩86,810 | +1.33% | 56.5만 |
|---|
| 2026.07.02 | ₩85,499 | ₩85,713 | ₩85,097 | ₩85,646 | +0.17% | 49.6만 |
|---|
| 2026.07.01 | ₩85,705 | ₩85,705 | ₩84,816 | ₩85,472 | -0.27% | 47.6만 |
|---|
| 2026.06.30 | ₩84,950 | ₩85,024 | ₩84,335 | ₩84,696 | -0.30% | 46.4만 |
|---|
| 2026.06.29 | ₩84,790 | ₩85,057 | ₩84,375 | ₩85,057 | +0.32% | 28만 |
|---|
| 2026.06.26 | ₩83,639 | ₩84,602 | ₩83,612 | ₩84,495 | +1.02% | 56.5만 |
|---|
| 2026.06.25 | ₩84,362 | ₩84,923 | ₩83,813 | ₩83,920 | -0.52% | 34만 |
|---|
| 2026.06.24 | ₩85,031 | ₩85,084 | ₩84,208 | ₩84,415 | -0.72% | 32.9만 |
|---|
| 2026.06.23 | ₩84,843 | ₩85,044 | ₩84,395 | ₩84,977 | +0.16% | 57.4만 |
|---|
| 2026.06.22 | ₩84,643 | ₩84,923 | ₩84,201 | ₩84,362 | -0.33% | 55.1만 |
|---|
| 2026.06.18 | ₩84,589 | ₩84,816 | ₩84,040 | ₩84,629 | +0.05% | 93.9만 |
|---|
| 2026.06.17 | ₩84,415 | ₩84,930 | ₩84,214 | ₩84,589 | +0.21% | 72.2만 |
|---|
| 2026.06.16 | ₩83,893 | ₩85,017 | ₩83,893 | ₩84,803 | +1.08% | 32.5만 |
|---|
| 2026.06.15 | ₩84,495 | ₩84,589 | ₩83,960 | ₩84,201 | -0.35% | 42.8만 |
|---|
| 2026.06.12 | ₩84,803 | ₩84,970 | ₩84,295 | ₩84,335 | -0.55% | 44.2만 |
|---|
| 2026.06.11 | ₩84,415 | ₩84,723 | ₩83,391 | ₩84,616 | +0.24% | 38.3만 |
|---|
| 2026.06.10 | ₩84,254 | ₩84,843 | ₩84,054 | ₩84,415 | +0.19% | 59.1만 |
|---|
| 2026.06.09 | ₩83,706 | ₩84,188 | ₩83,626 | ₩84,000 | +0.35% | 35.8만 |
|---|
| 2026.06.08 | ₩83,652 | ₩83,773 | ₩83,284 | ₩83,679 | +0.03% | 53.9만 |
|---|
| 2026.06.05 | ₩83,826 | ₩84,188 | ₩83,465 | ₩83,826 | 0.00% | 35만 |
|---|
| 2026.06.04 | ₩83,532 | ₩83,813 | ₩83,177 | ₩83,438 | -0.11% | 64.1만 |
|---|
| 2026.06.03 | ₩83,211 | ₩83,920 | ₩82,957 | ₩83,492 | +0.34% | 51.5만 |
|---|
| 2026.06.02 | ₩83,599 | ₩83,599 | ₩83,137 | ₩83,278 | -0.38% | 81.9만 |
|---|
| 2026.06.01 | ₩83,425 | ₩83,987 | ₩83,331 | ₩83,840 | +0.50% | 46.1만 |
|---|
| 2026.05.29 | ₩83,866 | ₩84,161 | ₩83,438 | ₩83,693 | -0.21% | 61.8만 |
|---|
| 2026.05.28 | ₩83,545 | ₩84,127 | ₩83,532 | ₩84,014 | +0.56% | 28.3만 |
|---|
| 2026.05.27 | ₩83,626 | ₩84,228 | ₩83,492 | ₩83,746 | +0.14% | 32.2만 |
|---|
| 2026.05.26 | ₩83,305 | ₩84,000 | ₩83,251 | ₩83,853 | +0.66% | 61.2만 |
|---|
| 2026.05.22 | ₩83,933 | ₩84,114 | ₩83,311 | ₩83,585 | -0.41% | 40.5만 |
|---|
| 2026.05.21 | ₩83,572 | ₩84,495 | ₩83,353 | ₩83,907 | +0.40% | 62.3만 |
|---|
| 2026.05.20 | ₩83,786 | ₩84,000 | ₩82,997 | ₩83,639 | -0.18% | 47.9만 |
|---|
| 2026.05.19 | ₩84,228 | ₩84,228 | ₩83,318 | ₩83,438 | -0.94% | 37.3만 |
|---|
| 2026.05.18 | ₩83,866 | ₩84,161 | ₩83,311 | ₩83,893 | +0.03% | 48.6만 |
|---|
| 2026.05.15 | ₩82,930 | ₩83,706 | ₩82,528 | ₩83,679 | +0.90% | 82.4만 |
|---|
| 2026.05.14 | ₩82,355 | ₩82,595 | ₩81,906 | ₩82,181 | -0.21% | 32.3만 |
|---|
| 2026.05.13 | ₩81,552 | ₩82,027 | ₩81,431 | ₩82,007 | +0.56% | 52.9만 |
|---|
| 2026.05.12 | ₩81,766 | ₩82,381 | ₩81,358 | ₩81,739 | -0.03% | 69.4만 |
|---|
| 2026.05.11 | ₩82,809 | ₩82,809 | ₩81,659 | ₩81,766 | -1.26% | 31.2만 |
|---|
| 2026.05.08 | ₩82,582 | ₩82,649 | ₩81,779 | ₩82,127 | -0.55% | 50.3만 |
|---|
| 2026.05.07 | ₩83,224 | ₩84,123 | ₩82,161 | ₩82,528 | -0.84% | 76.5만 |
|---|
| 2026.05.06 | ₩83,947 | ₩84,161 | ₩83,545 | ₩83,719 | -0.27% | 55.4만 |
|---|
| 2026.05.05 | ₩83,813 | ₩84,161 | ₩83,626 | ₩83,933 | +0.14% | 87.4만 |
|---|
| 2026.05.04 | ₩83,452 | ₩83,980 | ₩83,224 | ₩83,880 | +0.51% | 43.5만 |
|---|
| 2026.05.01 | ₩83,398 | ₩83,893 | ₩83,104 | ₩83,826 | +0.51% | 56.8만 |
|---|
| 2026.04.30 | ₩82,635 | ₩83,612 | ₩82,635 | ₩83,305 | +0.81% | 33.2만 |
|---|
| 2026.04.29 | ₩82,676 | ₩83,090 | ₩82,462 | ₩82,863 | +0.23% | 34.6만 |
|---|
| 2026.04.28 | ₩83,465 | ₩83,465 | ₩82,569 | ₩82,582 | -1.06% | 44.4만 |
|---|
| 2026.04.27 | ₩83,010 | ₩83,505 | ₩82,756 | ₩82,890 | -0.15% | 32.9만 |
|---|
| 2026.04.24 | ₩83,104 | ₩83,224 | ₩82,876 | ₩83,010 | -0.11% | 24.6만 |
|---|
| 2026.04.23 | ₩83,077 | ₩83,224 | ₩82,709 | ₩83,184 | +0.13% | 31만 |
|---|
| 2026.04.22 | ₩83,104 | ₩83,184 | ₩82,167 | ₩83,064 | -0.05% | 42.6만 |
|---|
| 2026.04.21 | ₩82,756 | ₩83,131 | ₩82,676 | ₩82,823 | +0.08% | 32.6만 |
|---|
| 2026.04.20 | ₩83,184 | ₩83,452 | ₩82,649 | ₩82,743 | -0.53% | 28.8만 |
|---|
| 2026.04.17 | ₩83,706 | ₩83,800 | ₩83,218 | ₩83,251 | -0.54% | 43.6만 |
|---|
| 2026.04.16 | ₩83,077 | ₩83,549 | ₩82,963 | ₩83,358 | +0.34% | 50만 |
|---|
| 2026.04.15 | ₩82,154 | ₩83,291 | ₩82,074 | ₩83,077 | +1.12% | 79.9만 |
|---|
| 2026.04.14 | ₩81,873 | ₩82,341 | ₩81,766 | ₩81,980 | +0.13% | 48.4만 |
|---|
| 2026.04.13 | ₩81,257 | ₩82,154 | ₩81,017 | ₩82,020 | +0.94% | 87.6만 |
|---|
| 2026.04.10 | ₩81,124 | ₩81,351 | ₩80,789 | ₩81,257 | +0.16% | 45.6만 |
|---|
| 2026.04.09 | ₩81,445 | ₩81,928 | ₩81,017 | ₩81,204 | -0.30% | 49.9만 |
|---|
| 2026.04.08 | ₩81,231 | ₩81,940 | ₩80,655 | ₩81,645 | +0.51% | 110.9만 |
|---|
| 2026.04.07 | ₩80,481 | ₩80,655 | ₩79,772 | ₩80,602 | +0.15% | 33.6만 |
|---|
| 2026.04.06 | ₩79,866 | ₩80,535 | ₩79,023 | ₩80,481 | +0.77% | 51.5만 |
|---|
| 2026.04.02 | ₩79,612 | ₩80,000 | ₩79,090 | ₩79,986 | +0.47% | 89.3만 |
|---|
| 2026.04.01 | ₩80,521 | ₩80,702 | ₩79,638 | ₩79,786 | -0.91% | 76.7만 |
|---|
| 2026.03.31 | ₩80,428 | ₩80,709 | ₩79,986 | ₩80,120 | -0.38% | 65.1만 |
|---|
| 2026.03.30 | ₩80,281 | ₩80,615 | ₩79,859 | ₩80,174 | -0.13% | 41.7만 |
|---|
| 2026.03.27 | ₩80,883 | ₩80,883 | ₩79,959 | ₩80,254 | -0.78% | 50.4만 |
|---|
| 2026.03.26 | ₩80,816 | ₩81,271 | ₩80,628 | ₩80,909 | +0.12% | 57.6만 |
|---|
| 2026.03.25 | ₩80,281 | ₩81,017 | ₩80,261 | ₩81,003 | +0.90% | 44.9만 |
|---|
| 2026.03.24 | ₩80,334 | ₩80,762 | ₩79,986 | ₩80,628 | +0.37% | 77.7만 |
|---|
| 2026.03.23 | ₩80,575 | ₩80,796 | ₩79,665 | ₩80,481 | -0.12% | 40.1만 |
|---|
| 2026.03.20 | ₩79,612 | ₩79,879 | ₩79,009 | ₩79,411 | -0.25% | 88.2만 |
|---|
| 2026.03.19 | ₩79,505 | ₩80,334 | ₩79,277 | ₩79,692 | +0.24% | 44.1만 |
|---|
| 2026.03.18 | ₩79,612 | ₩79,828 | ₩79,277 | ₩79,478 | -0.17% | 68.9만 |
|---|
| 2026.03.17 | ₩80,588 | ₩80,602 | ₩79,625 | ₩79,732 | -1.06% | 81.9만 |
|---|
| 2026.03.16 | ₩80,441 | ₩81,014 | ₩80,174 | ₩80,174 | -0.33% | 64.8만 |
|---|
| 2026.03.13 | ₩81,351 | ₩81,351 | ₩80,087 | ₩80,588 | -0.94% | 49.3만 |
|---|
| 2026.03.12 | ₩79,839 | ₩81,003 | ₩79,692 | ₩80,789 | +1.19% | 63.2만 |
|---|
| 2026.03.11 | ₩80,736 | ₩80,749 | ₩79,498 | ₩80,588 | -0.18% | 91만 |
|---|
| 2026.03.10 | ₩80,936 | ₩81,324 | ₩79,959 | ₩80,642 | -0.36% | 83.3만 |
|---|
| 2026.03.09 | ₩79,076 | ₩81,070 | ₩78,809 | ₩80,789 | +2.17% | 96.2만 |
|---|
| 2026.03.06 | ₩80,267 | ₩80,347 | ₩79,110 | ₩79,197 | -1.33% | 142.9만 |
|---|
| 2026.03.05 | ₩81,378 | ₩81,632 | ₩81,003 | ₩81,458 | +0.10% | 62.8만 |
|---|
| 2026.03.04 | ₩79,986 | ₩81,886 | ₩79,765 | ₩81,525 | +1.92% | 119.5만 |
|---|
| 2026.03.03 | ₩79,424 | ₩80,428 | ₩78,956 | ₩79,986 | +0.71% | 81.3만 |
|---|
| 2026.03.02 | ₩79,612 | ₩80,287 | ₩79,491 | ₩80,147 | +0.67% | 89.3만 |
|---|
| 2026.02.27 | ₩80,548 | ₩80,575 | ₩79,545 | ₩80,254 | -0.37% | 104.1만 |
|---|
| 2026.02.26 | ₩81,632 | ₩81,632 | ₩80,227 | ₩80,562 | -1.31% | 147.7만 |
|---|
| 2026.02.25 | ₩82,876 | ₩82,876 | ₩81,204 | ₩81,297 | -1.91% | 161.5만 |
|---|
| 2026.02.24 | ₩82,743 | ₩82,970 | ₩80,455 | ₩82,769 | +0.03% | 228.8만 |
|---|
| 2026.02.23 | ₩85,204 | ₩85,204 | ₩83,679 | ₩83,679 | -1.79% | 113만 |
|---|
| 2026.02.20 | ₩85,191 | ₩85,566 | ₩84,857 | ₩85,539 | +0.41% | 52.8만 |
|---|
| 2026.02.19 | ₩85,593 | ₩85,766 | ₩85,097 | ₩85,204 | -0.45% | 47.3만 |
|---|
| 2026.02.18 | ₩85,392 | ₩85,646 | ₩85,392 | ₩85,606 | +0.25% | 25.3만 |
|---|
| 2026.02.17 | ₩85,552 | ₩85,954 | ₩85,352 | ₩85,512 | -0.05% | 65.1만 |
|---|
| 2026.02.13 | ₩85,646 | ₩85,780 | ₩85,312 | ₩85,419 | -0.27% | 49.4만 |
|---|
| 2026.02.12 | ₩85,900 | ₩85,900 | ₩85,365 | ₩85,753 | -0.17% | 95.5만 |
|---|
| 2026.02.11 | ₩85,499 | ₩85,566 | ₩85,352 | ₩85,459 | -0.05% | 62.3만 |
|---|
| 2026.02.10 | ₩85,231 | ₩85,579 | ₩85,004 | ₩85,392 | +0.19% | 42.7만 |
|---|
| 2026.02.09 | ₩85,258 | ₩85,392 | ₩84,897 | ₩85,231 | -0.03% | 42.1만 |
|---|
| 2026.02.06 | ₩85,619 | ₩85,700 | ₩85,218 | ₩85,271 | -0.41% | 42.6만 |
|---|
| 2026.02.05 | ₩85,365 | ₩85,753 | ₩85,204 | ₩85,619 | +0.30% | 80.4만 |
|---|
| 2026.02.04 | ₩85,365 | ₩85,666 | ₩85,245 | ₩85,432 | +0.08% | 52.5만 |
|---|
| 2026.02.03 | ₩85,873 | ₩85,974 | ₩85,164 | ₩85,204 | -0.78% | 61.1만 |
|---|
| 2026.02.02 | ₩85,766 | ₩86,021 | ₩85,700 | ₩85,820 | +0.06% | 62.2만 |
|---|
| 2026.01.30 | ₩85,900 | ₩86,034 | ₩85,633 | ₩85,713 | -0.22% | 50.1만 |
|---|
| 2026.01.29 | ₩86,168 | ₩86,168 | ₩85,760 | ₩85,900 | -0.31% | 33.7만 |
|---|
| 2026.01.28 | ₩85,860 | ₩86,175 | ₩85,633 | ₩86,101 | +0.28% | 45.2만 |
|---|
| 2026.01.27 | ₩86,141 | ₩86,154 | ₩85,766 | ₩85,860 | -0.33% | 23.8만 |
|---|
| 2026.01.26 | ₩85,954 | ₩86,141 | ₩85,833 | ₩86,061 | +0.12% | 78.6만 |
|---|
| 2026.01.23 | ₩86,034 | ₩86,235 | ₩85,753 | ₩85,780 | -0.30% | 33.7만 |
|---|
| 2026.01.22 | ₩85,900 | ₩86,275 | ₩85,740 | ₩86,101 | +0.23% | 60.1만 |
|---|
| 2026.01.21 | ₩86,128 | ₩86,308 | ₩85,579 | ₩85,820 | -0.36% | 49.7만 |
|---|
| 2026.01.20 | ₩85,646 | ₩86,208 | ₩85,633 | ₩86,195 | +0.64% | 150.3만 |
|---|
| 2026.01.16 | ₩85,981 | ₩86,302 | ₩85,526 | ₩85,686 | -0.34% | 57.7만 |
|---|
| 2026.01.15 | ₩85,365 | ₩85,873 | ₩85,365 | ₩85,753 | +0.45% | 92.9만 |
|---|
| 2026.01.14 | ₩85,646 | ₩85,801 | ₩85,365 | ₩85,365 | -0.33% | 98만 |
|---|
| 2026.01.13 | ₩86,208 | ₩86,288 | ₩85,432 | ₩85,633 | -0.67% | 126.5만 |
|---|
| 2026.01.12 | ₩86,369 | ₩86,556 | ₩86,047 | ₩86,128 | -0.28% | 67.1만 |
|---|
| 2026.01.09 | ₩86,650 | ₩86,716 | ₩86,101 | ₩86,569 | -0.09% | 62.3만 |
|---|
| 2026.01.08 | ₩86,917 | ₩87,051 | ₩86,322 | ₩86,650 | -0.31% | 79.5만 |
|---|
| 2026.01.07 | ₩87,038 | ₩87,452 | ₩86,823 | ₩86,944 | -0.11% | 61.3만 |
|---|
| 2026.01.06 | ₩86,328 | ₩87,051 | ₩86,235 | ₩87,038 | +0.82% | 163.5만 |
|---|
| 2026.01.05 | ₩86,168 | ₩86,716 | ₩86,168 | ₩86,462 | +0.34% | 69.9만 |
|---|
| 2026.01.02 | ₩86,676 | ₩86,770 | ₩85,662 | ₩86,395 | -0.32% | 187.5만 |
|---|
| 2025.12.31 | ₩86,690 | ₩86,850 | ₩86,650 | ₩86,690 | 0.00% | 42.1만 |
|---|
| 2025.12.30 | ₩86,957 | ₩86,957 | ₩86,636 | ₩86,703 | -0.29% | 47.5만 |
|---|
| 2025.12.29 | ₩86,904 | ₩86,971 | ₩86,596 | ₩86,837 | -0.08% | 102.1만 |
|---|
| 2025.12.26 | ₩86,703 | ₩86,890 | ₩86,636 | ₩86,770 | +0.08% | 35.4만 |
|---|
| 2025.12.24 | ₩86,462 | ₩86,690 | ₩86,462 | ₩86,636 | +0.20% | 23.8만 |
|---|
| 2025.12.23 | ₩86,783 | ₩86,971 | ₩86,275 | ₩86,369 | -0.48% | 75만 |
|---|
| 2025.12.22 | ₩86,944 | ₩87,064 | ₩86,770 | ₩86,783 | -0.18% | 84.8만 |
|---|
| 2025.12.19 | ₩87,198 | ₩87,278 | ₩86,181 | ₩86,850 | -0.40% | 132.5만 |
|---|
| 2025.12.18 | ₩87,225 | ₩87,238 | ₩86,890 | ₩86,944 | -0.32% | 96.3만 |
|---|
| 2025.12.17 | ₩87,399 | ₩87,506 | ₩87,011 | ₩87,171 | -0.26% | 80.1만 |
|---|
| 2025.12.16 | ₩87,492 | ₩87,533 | ₩87,345 | ₩87,345 | -0.17% | 62.4만 |
|---|
| 2025.12.15 | ₩87,546 | ₩87,646 | ₩87,359 | ₩87,439 | -0.12% | 73만 |
|---|
| 2025.12.12 | ₩87,533 | ₩87,640 | ₩87,466 | ₩87,506 | -0.03% | 71.4만 |
|---|
| 2025.12.11 | ₩87,586 | ₩87,693 | ₩87,345 | ₩87,506 | -0.09% | 77.7만 |
|---|
| 2025.12.10 | ₩87,533 | ₩87,653 | ₩87,479 | ₩87,640 | +0.12% | 78.2만 |
|---|
| 2025.12.09 | ₩87,546 | ₩87,646 | ₩87,519 | ₩87,533 | -0.02% | 65.3만 |
|---|
| 2025.12.08 | ₩87,546 | ₩87,573 | ₩87,211 | ₩87,372 | -0.20% | 61.1만 |
|---|
| 2025.12.05 | ₩87,693 | ₩87,760 | ₩87,359 | ₩87,439 | -0.29% | 132.9만 |
|---|
| 2025.12.04 | ₩87,653 | ₩87,773 | ₩87,573 | ₩87,666 | +0.02% | 64만 |
|---|
| 2025.12.03 | ₩87,693 | ₩87,787 | ₩87,399 | ₩87,760 | +0.08% | 69.9만 |
|---|
| 2025.12.02 | ₩87,814 | ₩87,814 | ₩87,479 | ₩87,693 | -0.14% | 103.5만 |
|---|
| 2025.12.01 | ₩87,626 | ₩87,827 | ₩87,519 | ₩87,747 | +0.14% | 81.5만 |
|---|
| 2025.11.28 | ₩87,640 | ₩87,840 | ₩87,519 | ₩87,707 | +0.08% | 31.3만 |
|---|
| 2025.11.26 | ₩87,867 | ₩87,880 | ₩86,971 | ₩87,519 | -0.40% | 132.7만 |
|---|
| 2025.11.25 | ₩87,867 | ₩87,934 | ₩87,666 | ₩87,747 | -0.14% | 100만 |
|---|
| 2025.11.24 | ₩87,747 | ₩87,867 | ₩87,573 | ₩87,666 | -0.09% | 123.8만 |
|---|
| 2025.11.21 | ₩87,707 | ₩87,934 | ₩87,533 | ₩87,733 | +0.03% | 98.5만 |
|---|
| 2025.11.20 | ₩87,961 | ₩87,974 | ₩87,158 | ₩87,680 | -0.32% | 148.9만 |
|---|
| 2025.11.19 | ₩87,988 | ₩88,175 | ₩87,720 | ₩87,867 | -0.14% | 114.8만 |
|---|
| 2025.11.18 | ₩87,800 | ₩88,202 | ₩87,680 | ₩88,014 | +0.24% | 135.5만 |
|---|
| 2025.11.17 | ₩88,054 | ₩88,121 | ₩87,653 | ₩87,800 | -0.29% | 156.2만 |
|---|
| 2025.11.14 | ₩87,934 | ₩88,161 | ₩87,773 | ₩88,014 | +0.09% | 170.1만 |
|---|
| 2025.11.13 | ₩88,161 | ₩88,228 | ₩87,773 | ₩88,028 | -0.15% | 199만 |
|---|
| 2025.11.12 | ₩88,108 | ₩88,269 | ₩88,008 | ₩88,068 | -0.05% | 175.4만 |
|---|
| 2025.11.11 | ₩88,242 | ₩88,456 | ₩88,028 | ₩88,081 | -0.18% | 207.8만 |
|---|
| 2025.11.10 | ₩88,282 | ₩88,750 | ₩88,095 | ₩88,188 | -0.11% | 188.3만 |
|---|
| 2025.11.07 | ₩87,907 | ₩88,429 | ₩87,733 | ₩88,322 | +0.47% | 432.4만 |
|---|
| 2025.11.06 | ₩87,773 | ₩88,309 | ₩87,586 | ₩87,907 | +0.15% | 1399.2만 |
|---|
| 2025.11.05 | ₩72,105 | ₩72,507 | ₩69,041 | ₩69,309 | -3.88% | 134.2만 |
|---|
| 2025.11.04 | ₩70,848 | ₩73,965 | ₩69,791 | ₩72,641 | +2.53% | 174.2만 |
|---|
| 2025.11.03 | ₩73,310 | ₩73,310 | ₩68,339 | ₩71,684 | -2.22% | 237.9만 |
|---|
| 2025.10.31 | ₩75,263 | ₩78,381 | ₩72,266 | ₩76,360 | +1.46% | 428.3만 |
|---|
| 2025.10.30 | ₩61,468 | ₩62,521 | ₩61,100 | ₩61,134 | -0.54% | 38만 |
|---|
| 2025.10.29 | ₩61,548 | ₩62,746 | ₩61,187 | ₩61,936 | +0.63% | 45.7만 |
|---|
| 2025.10.28 | ₩62,793 | ₩62,793 | ₩61,375 | ₩61,829 | -1.53% | 40.2만 |
|---|
| 2025.10.27 | ₩62,472 | ₩63,234 | ₩62,398 | ₩62,632 | +0.26% | 65.4만 |
|---|
| 2025.10.24 | ₩63,208 | ₩63,274 | ₩61,923 | ₩62,405 | -1.27% | 51.2만 |
|---|
| 2025.10.23 | ₩62,231 | ₩63,087 | ₩61,589 | ₩62,900 | +1.08% | 57.9만 |
|---|
| 2025.10.22 | ₩62,686 | ₩63,248 | ₩61,455 | ₩62,311 | -0.60% | 75.2만 |
|---|
| 2025.10.21 | ₩62,351 | ₩64,332 | ₩62,124 | ₩63,020 | +1.07% | 76.2만 |
|---|
| 2025.10.20 | ₩62,231 | ₩63,020 | ₩61,482 | ₩62,378 | +0.24% | 74.1만 |
|---|
| 2025.10.17 | ₩60,224 | ₩63,060 | ₩59,555 | ₩62,271 | +3.40% | 238.9만 |
|---|
| 2025.10.16 | ₩64,238 | ₩66,860 | ₩60,332 | ₩60,398 | -5.98% | 466.2만 |
|---|
| 2025.10.15 | ₩67,168 | ₩67,610 | ₩63,917 | ₩64,572 | -3.86% | 70.6만 |
|---|
| 2025.10.14 | ₩63,836 | ₩67,369 | ₩63,836 | ₩66,793 | +4.63% | 94만 |
|---|
| 2025.10.13 | ₩64,104 | ₩64,505 | ₩63,087 | ₩64,278 | +0.27% | 77만 |
|---|
| 2025.10.10 | ₩64,639 | ₩65,549 | ₩63,194 | ₩63,261 | -2.13% | 74.2만 |
|---|