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 | ₩64,998 | ₩65,425 | ₩64,064 | ₩64,757 | -0.37% | 85.3만 |
| 2026.10.08 | ₩66,332 | ₩66,512 | ₩64,891 | ₩65,371 | -1.45% | 83.6만 |
| 2026.10.07 | ₩66,159 | ₩66,479 | ₩65,852 | ₩66,265 | +0.16% | 43.2만 |
| 2026.10.06 | ₩66,265 | ₩67,573 | ₩66,265 | ₩66,759 | +0.75% | 40.9만 |
| 2026.10.05 | ₩66,706 | ₩67,560 | ₩66,132 | ₩66,479 | -0.34% | 58.2만 |
| 2026.10.02 | ₩66,746 | ₩67,613 | ₩66,145 | ₩66,746 | 0.00% | 40.8만 |
| 2026.10.01 | ₩66,612 | ₩67,546 | ₩65,651 | ₩66,786 | +0.26% | 81.9만 |
| 2026.09.30 | ₩69,388 | ₩69,388 | ₩66,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,586 |
| -4.04% |
| 73.6만 |
| 2026.09.29 | ₩69,361 | ₩70,062 | ₩69,348 | ₩69,388 | +0.04% | 57.8만 |
|---|
| 2026.09.28 | ₩70,722 | ₩71,176 | ₩68,987 | ₩69,441 | -1.81% | 128만 |
|---|
| 2026.09.25 | ₩71,483 | ₩71,736 | ₩70,202 | ₩71,042 | -0.62% | 85.3만 |
|---|
| 2026.09.24 | ₩69,428 | ₩71,683 | ₩69,281 | ₩71,336 | +2.75% | 154.6만 |
|---|
| 2026.09.23 | ₩69,228 | ₩71,309 | ₩69,047 | ₩69,374 | +0.21% | 148.4만 |
|---|
| 2026.09.22 | ₩66,759 | ₩73,217 | ₩64,931 | ₩69,254 | +3.74% | 240.9만 |
|---|
| 2026.09.21 | ₩66,786 | ₩67,059 | ₩66,305 | ₩66,505 | -0.42% | 62만 |
|---|
| 2026.09.18 | ₩65,465 | ₩67,529 | ₩65,465 | ₩66,652 | +1.81% | 129.3만 |
|---|
| 2026.09.17 | ₩65,104 | ₩65,972 | ₩64,944 | ₩65,918 | +1.25% | 87.8만 |
|---|
| 2026.09.16 | ₩65,398 | ₩66,612 | ₩64,717 | ₩65,104 | -0.45% | 100.2만 |
|---|
| 2026.09.15 | ₩67,066 | ₩67,066 | ₩64,537 | ₩65,385 | -2.51% | 206.1만 |
|---|
| 2026.09.14 | ₩67,373 | ₩67,653 | ₩66,472 | ₩66,719 | -0.97% | 150.8만 |
|---|
| 2026.09.11 | ₩67,907 | ₩68,254 | ₩66,092 | ₩66,866 | -1.53% | 84.3만 |
|---|
| 2026.09.10 | ₩68,053 | ₩69,388 | ₩66,065 | ₩67,840 | -0.31% | 153.2만 |
|---|
| 2026.09.09 | ₩69,535 | ₩69,608 | ₩68,160 | ₩68,254 | -1.84% | 60.2만 |
|---|
| 2026.09.08 | ₩71,589 | ₩71,676 | ₩69,281 | ₩69,708 | -2.63% | 66.6만 |
|---|
| 2026.09.04 | ₩71,376 | ₩71,699 | ₩70,135 | ₩71,496 | +0.17% | 51.7만 |
|---|
| 2026.09.03 | ₩71,670 | ₩72,777 | ₩71,229 | ₩71,670 | 0.00% | 63만 |
|---|
| 2026.09.02 | ₩70,909 | ₩72,177 | ₩70,909 | ₩71,549 | +0.90% | 52.9만 |
|---|
| 2026.09.01 | ₩70,735 | ₩71,855 | ₩70,415 | ₩70,709 | -0.04% | 77.7만 |
|---|
| 2026.08.31 | ₩70,776 | ₩71,750 | ₩70,535 | ₩70,749 | -0.04% | 70.5만 |
|---|
| 2026.08.28 | ₩72,350 | ₩73,391 | ₩70,462 | ₩70,776 | -2.18% | 103.8만 |
|---|
| 2026.08.27 | ₩69,521 | ₩72,824 | ₩69,521 | ₩72,270 | +3.95% | 116만 |
|---|
| 2026.08.26 | ₩69,388 | ₩70,909 | ₩69,254 | ₩70,042 | +0.94% | 81.4만 |
|---|
| 2026.08.25 | ₩69,615 | ₩70,362 | ₩68,881 | ₩69,214 | -0.58% | 89.2만 |
|---|
| 2026.08.24 | ₩70,495 | ₩70,589 | ₩68,787 | ₩69,254 | -1.76% | 103.5만 |
|---|
| 2026.08.21 | ₩70,856 | ₩71,389 | ₩69,508 | ₩69,748 | -1.56% | 100만 |
|---|
| 2026.08.20 | ₩71,082 | ₩71,209 | ₩70,215 | ₩71,016 | -0.09% | 94.3만 |
|---|
| 2026.08.19 | ₩70,989 | ₩72,604 | ₩69,441 | ₩71,096 | +0.15% | 263.8만 |
|---|
| 2026.08.18 | ₩74,752 | ₩75,112 | ₩71,457 | ₩71,576 | -4.25% | 217.4만 |
|---|
| 2026.08.17 | ₩78,328 | ₩79,665 | ₩74,165 | ₩74,378 | -5.04% | 189만 |
|---|
| 2026.08.14 | ₩79,489 | ₩79,792 | ₩78,208 | ₩78,301 | -1.49% | 96.2만 |
|---|
| 2026.08.13 | ₩80,223 | ₩80,519 | ₩79,195 | ₩79,449 | -0.96% | 72.4만 |
|---|
| 2026.08.12 | ₩78,341 | ₩80,396 | ₩78,341 | ₩79,823 | +1.89% | 86.4만 |
|---|
| 2026.08.11 | ₩79,596 | ₩80,183 | ₩78,341 | ₩78,462 | -1.42% | 83.9만 |
|---|
| 2026.08.10 | ₩80,703 | ₩81,264 | ₩79,129 | ₩80,183 | -0.64% | 116.8만 |
|---|
| 2026.08.07 | ₩82,852 | ₩83,646 | ₩79,796 | ₩81,130 | -2.08% | 180만 |
|---|
| 2026.08.06 | ₩82,852 | ₩83,412 | ₩82,171 | ₩82,958 | +0.13% | 92만 |
|---|
| 2026.08.05 | ₩83,439 | ₩83,959 | ₩82,131 | ₩82,545 | -1.07% | 52.3만 |
|---|
| 2026.08.04 | ₩82,518 | ₩83,739 | ₩82,518 | ₩83,652 | +1.37% | 50.3만 |
|---|
| 2026.08.03 | ₩81,551 | ₩83,759 | ₩81,551 | ₩82,518 | +1.19% | 104.5만 |
|---|
| 2026.07.31 | ₩84,666 | ₩84,666 | ₩82,131 | ₩82,611 | -2.43% | 79.6만 |
|---|
| 2026.07.30 | ₩84,213 | ₩85,053 | ₩84,213 | ₩84,666 | +0.54% | 60만 |
|---|
| 2026.07.29 | ₩85,053 | ₩85,654 | ₩83,599 | ₩83,933 | -1.32% | 65.2만 |
|---|
| 2026.07.28 | ₩84,733 | ₩85,574 | ₩84,279 | ₩85,067 | +0.39% | 45.7만 |
|---|
| 2026.07.27 | ₩84,480 | ₩84,920 | ₩83,906 | ₩84,279 | -0.24% | 40.9만 |
|---|
| 2026.07.24 | ₩83,799 | ₩84,466 | ₩83,532 | ₩84,360 | +0.67% | 41.7만 |
|---|
| 2026.07.23 | ₩84,694 | ₩85,040 | ₩83,239 | ₩83,692 | -1.18% | 57.4만 |
|---|
| 2026.07.22 | ₩85,147 | ₩85,454 | ₩84,106 | ₩84,173 | -1.14% | 55.8만 |
|---|
| 2026.07.21 | ₩86,668 | ₩86,668 | ₩84,720 | ₩84,907 | -2.03% | 131.4만 |
|---|
| 2026.07.20 | ₩88,066 | ₩88,066 | ₩86,408 | ₩86,615 | -1.65% | 39.5만 |
|---|
| 2026.07.17 | ₩87,535 | ₩87,989 | ₩86,909 | ₩87,549 | +0.02% | 32.4만 |
|---|
| 2026.07.16 | ₩86,908 | ₩87,495 | ₩86,281 | ₩87,389 | +0.55% | 72.1만 |
|---|
| 2026.07.15 | ₩87,722 | ₩87,802 | ₩86,248 | ₩86,841 | -1.00% | 65.5만 |
|---|
| 2026.07.14 | ₩88,976 | ₩89,043 | ₩87,108 | ₩87,936 | -1.17% | 50.5만 |
|---|
| 2026.07.13 | ₩88,096 | ₩89,137 | ₩87,982 | ₩88,883 | +0.89% | 44.6만 |
|---|
| 2026.07.10 | ₩87,495 | ₩88,443 | ₩87,415 | ₩88,069 | +0.66% | 51.8만 |
|---|
| 2026.07.09 | ₩87,389 | ₩87,695 | ₩86,761 | ₩87,549 | +0.18% | 49.5만 |
|---|
| 2026.07.08 | ₩87,162 | ₩87,375 | ₩86,828 | ₩87,268 | +0.12% | 46만 |
|---|
| 2026.07.07 | ₩86,735 | ₩87,295 | ₩86,274 | ₩87,095 | +0.42% | 45.2만 |
|---|
| 2026.07.06 | ₩85,440 | ₩86,688 | ₩85,440 | ₩86,575 | +1.33% | 56.5만 |
|---|
| 2026.07.02 | ₩85,267 | ₩85,480 | ₩84,867 | ₩85,414 | +0.17% | 49.6만 |
|---|
| 2026.07.01 | ₩85,472 | ₩85,472 | ₩84,586 | ₩85,240 | -0.27% | 47.6만 |
|---|
| 2026.06.30 | ₩84,720 | ₩84,793 | ₩84,106 | ₩84,466 | -0.30% | 46.4만 |
|---|
| 2026.06.29 | ₩84,560 | ₩84,827 | ₩84,146 | ₩84,827 | +0.32% | 28만 |
|---|
| 2026.06.26 | ₩83,412 | ₩84,373 | ₩83,385 | ₩84,266 | +1.02% | 56.5만 |
|---|
| 2026.06.25 | ₩84,133 | ₩84,693 | ₩83,586 | ₩83,692 | -0.52% | 34만 |
|---|
| 2026.06.24 | ₩84,800 | ₩84,853 | ₩83,979 | ₩84,186 | -0.72% | 32.9만 |
|---|
| 2026.06.23 | ₩84,613 | ₩84,813 | ₩84,166 | ₩84,746 | +0.16% | 57.4만 |
|---|
| 2026.06.22 | ₩84,413 | ₩84,693 | ₩83,973 | ₩84,133 | -0.33% | 55.1만 |
|---|
| 2026.06.18 | ₩84,360 | ₩84,586 | ₩83,812 | ₩84,400 | +0.05% | 93.9만 |
|---|
| 2026.06.17 | ₩84,186 | ₩84,700 | ₩83,986 | ₩84,360 | +0.21% | 72.2만 |
|---|
| 2026.06.16 | ₩83,666 | ₩84,787 | ₩83,666 | ₩84,573 | +1.08% | 32.5만 |
|---|
| 2026.06.15 | ₩84,266 | ₩84,360 | ₩83,732 | ₩83,973 | -0.35% | 42.8만 |
|---|
| 2026.06.12 | ₩84,573 | ₩84,740 | ₩84,066 | ₩84,106 | -0.55% | 44.2만 |
|---|
| 2026.06.11 | ₩84,186 | ₩84,493 | ₩83,165 | ₩84,386 | +0.24% | 38.3만 |
|---|
| 2026.06.10 | ₩84,026 | ₩84,613 | ₩83,826 | ₩84,186 | +0.19% | 59.1만 |
|---|
| 2026.06.09 | ₩83,479 | ₩83,959 | ₩83,399 | ₩83,772 | +0.35% | 35.8만 |
|---|
| 2026.06.08 | ₩83,425 | ₩83,546 | ₩83,058 | ₩83,452 | +0.03% | 53.9만 |
|---|
| 2026.06.05 | ₩83,599 | ₩83,959 | ₩83,239 | ₩83,599 | 0.00% | 35만 |
|---|
| 2026.06.04 | ₩83,305 | ₩83,586 | ₩82,952 | ₩83,212 | -0.11% | 64.1만 |
|---|
| 2026.06.03 | ₩82,985 | ₩83,692 | ₩82,732 | ₩83,265 | +0.34% | 51.5만 |
|---|
| 2026.06.02 | ₩83,372 | ₩83,372 | ₩82,912 | ₩83,052 | -0.38% | 81.9만 |
|---|
| 2026.06.01 | ₩83,199 | ₩83,759 | ₩83,105 | ₩83,612 | +0.50% | 46.1만 |
|---|
| 2026.05.29 | ₩83,639 | ₩83,933 | ₩83,212 | ₩83,465 | -0.21% | 61.8만 |
|---|
| 2026.05.28 | ₩83,319 | ₩83,899 | ₩83,305 | ₩83,786 | +0.56% | 28.3만 |
|---|
| 2026.05.27 | ₩83,399 | ₩83,999 | ₩83,265 | ₩83,519 | +0.14% | 32.2만 |
|---|
| 2026.05.26 | ₩83,078 | ₩83,772 | ₩83,025 | ₩83,626 | +0.66% | 61.2만 |
|---|
| 2026.05.22 | ₩83,706 | ₩83,886 | ₩83,085 | ₩83,359 | -0.41% | 40.5만 |
|---|
| 2026.05.21 | ₩83,345 | ₩84,266 | ₩83,127 | ₩83,679 | +0.40% | 62.3만 |
|---|
| 2026.05.20 | ₩83,559 | ₩83,772 | ₩82,772 | ₩83,412 | -0.18% | 47.9만 |
|---|
| 2026.05.19 | ₩83,999 | ₩83,999 | ₩83,092 | ₩83,212 | -0.94% | 37.3만 |
|---|
| 2026.05.18 | ₩83,639 | ₩83,933 | ₩83,085 | ₩83,666 | +0.03% | 48.6만 |
|---|
| 2026.05.15 | ₩82,705 | ₩83,479 | ₩82,305 | ₩83,452 | +0.90% | 82.4만 |
|---|
| 2026.05.14 | ₩82,131 | ₩82,371 | ₩81,684 | ₩81,958 | -0.21% | 32.3만 |
|---|
| 2026.05.13 | ₩81,330 | ₩81,804 | ₩81,210 | ₩81,784 | +0.56% | 52.9만 |
|---|
| 2026.05.12 | ₩81,544 | ₩82,158 | ₩81,137 | ₩81,517 | -0.03% | 69.4만 |
|---|
| 2026.05.11 | ₩82,585 | ₩82,585 | ₩81,437 | ₩81,544 | -1.26% | 31.2만 |
|---|
| 2026.05.08 | ₩82,358 | ₩82,425 | ₩81,557 | ₩81,904 | -0.55% | 50.3만 |
|---|
| 2026.05.07 | ₩82,998 | ₩83,895 | ₩81,938 | ₩82,305 | -0.84% | 76.5만 |
|---|
| 2026.05.06 | ₩83,719 | ₩83,933 | ₩83,319 | ₩83,492 | -0.27% | 55.4만 |
|---|
| 2026.05.05 | ₩83,586 | ₩83,933 | ₩83,399 | ₩83,706 | +0.14% | 87.4만 |
|---|
| 2026.05.04 | ₩83,225 | ₩83,752 | ₩82,998 | ₩83,652 | +0.51% | 43.5만 |
|---|
| 2026.05.01 | ₩83,172 | ₩83,666 | ₩82,878 | ₩83,599 | +0.51% | 56.8만 |
|---|
| 2026.04.30 | ₩82,411 | ₩83,385 | ₩82,411 | ₩83,078 | +0.81% | 33.2만 |
|---|
| 2026.04.29 | ₩82,451 | ₩82,865 | ₩82,238 | ₩82,638 | +0.23% | 34.6만 |
|---|
| 2026.04.28 | ₩83,239 | ₩83,239 | ₩82,345 | ₩82,358 | -1.06% | 44.4만 |
|---|
| 2026.04.27 | ₩82,785 | ₩83,279 | ₩82,531 | ₩82,665 | -0.15% | 32.9만 |
|---|
| 2026.04.24 | ₩82,878 | ₩82,998 | ₩82,651 | ₩82,785 | -0.11% | 24.6만 |
|---|
| 2026.04.23 | ₩82,852 | ₩82,998 | ₩82,485 | ₩82,958 | +0.13% | 31만 |
|---|
| 2026.04.22 | ₩82,878 | ₩82,958 | ₩81,944 | ₩82,838 | -0.05% | 42.6만 |
|---|
| 2026.04.21 | ₩82,531 | ₩82,905 | ₩82,451 | ₩82,598 | +0.08% | 32.6만 |
|---|
| 2026.04.20 | ₩82,958 | ₩83,225 | ₩82,425 | ₩82,518 | -0.53% | 28.8만 |
|---|
| 2026.04.17 | ₩83,479 | ₩83,572 | ₩82,992 | ₩83,025 | -0.54% | 43.6만 |
|---|
| 2026.04.16 | ₩82,852 | ₩83,323 | ₩82,738 | ₩83,132 | +0.34% | 50만 |
|---|
| 2026.04.15 | ₩81,931 | ₩83,065 | ₩81,851 | ₩82,852 | +1.12% | 79.9만 |
|---|
| 2026.04.14 | ₩81,651 | ₩82,118 | ₩81,544 | ₩81,757 | +0.13% | 48.4만 |
|---|
| 2026.04.13 | ₩81,037 | ₩81,931 | ₩80,797 | ₩81,797 | +0.94% | 87.6만 |
|---|
| 2026.04.10 | ₩80,903 | ₩81,130 | ₩80,570 | ₩81,037 | +0.16% | 45.6만 |
|---|
| 2026.04.09 | ₩81,224 | ₩81,705 | ₩80,797 | ₩80,984 | -0.30% | 49.9만 |
|---|
| 2026.04.08 | ₩81,010 | ₩81,717 | ₩80,436 | ₩81,424 | +0.51% | 110.9만 |
|---|
| 2026.04.07 | ₩80,263 | ₩80,436 | ₩79,556 | ₩80,383 | +0.15% | 33.6만 |
|---|
| 2026.04.06 | ₩79,649 | ₩80,316 | ₩78,808 | ₩80,263 | +0.77% | 51.5만 |
|---|
| 2026.04.02 | ₩79,396 | ₩79,783 | ₩78,875 | ₩79,769 | +0.47% | 89.3만 |
|---|
| 2026.04.01 | ₩80,303 | ₩80,483 | ₩79,422 | ₩79,569 | -0.91% | 76.7만 |
|---|
| 2026.03.31 | ₩80,210 | ₩80,490 | ₩79,769 | ₩79,903 | -0.38% | 65.1만 |
|---|
| 2026.03.30 | ₩80,063 | ₩80,396 | ₩79,642 | ₩79,956 | -0.13% | 41.7만 |
|---|
| 2026.03.27 | ₩80,663 | ₩80,663 | ₩79,743 | ₩80,036 | -0.78% | 50.4만 |
|---|
| 2026.03.26 | ₩80,597 | ₩81,050 | ₩80,410 | ₩80,690 | +0.12% | 57.6만 |
|---|
| 2026.03.25 | ₩80,063 | ₩80,797 | ₩80,043 | ₩80,783 | +0.90% | 44.9만 |
|---|
| 2026.03.24 | ₩80,116 | ₩80,543 | ₩79,769 | ₩80,410 | +0.37% | 77.7만 |
|---|
| 2026.03.23 | ₩80,356 | ₩80,577 | ₩79,449 | ₩80,263 | -0.12% | 40.1만 |
|---|
| 2026.03.20 | ₩79,396 | ₩79,662 | ₩78,795 | ₩79,195 | -0.25% | 88.2만 |
|---|
| 2026.03.19 | ₩79,289 | ₩80,116 | ₩79,062 | ₩79,476 | +0.24% | 44.1만 |
|---|
| 2026.03.18 | ₩79,396 | ₩79,612 | ₩79,062 | ₩79,262 | -0.17% | 68.9만 |
|---|
| 2026.03.17 | ₩80,370 | ₩80,383 | ₩79,409 | ₩79,516 | -1.06% | 81.9만 |
|---|
| 2026.03.16 | ₩80,223 | ₩80,794 | ₩79,956 | ₩79,956 | -0.33% | 64.8만 |
|---|
| 2026.03.13 | ₩81,130 | ₩81,130 | ₩79,869 | ₩80,370 | -0.94% | 49.3만 |
|---|
| 2026.03.12 | ₩79,622 | ₩80,783 | ₩79,476 | ₩80,570 | +1.19% | 63.2만 |
|---|
| 2026.03.11 | ₩80,516 | ₩80,530 | ₩79,282 | ₩80,370 | -0.18% | 91만 |
|---|
| 2026.03.10 | ₩80,717 | ₩81,104 | ₩79,743 | ₩80,423 | -0.36% | 83.3만 |
|---|
| 2026.03.09 | ₩78,862 | ₩80,850 | ₩78,595 | ₩80,570 | +2.17% | 96.2만 |
|---|
| 2026.03.06 | ₩80,049 | ₩80,130 | ₩78,895 | ₩78,982 | -1.33% | 142.9만 |
|---|
| 2026.03.05 | ₩81,157 | ₩81,411 | ₩80,783 | ₩81,237 | +0.10% | 62.8만 |
|---|
| 2026.03.04 | ₩79,769 | ₩81,664 | ₩79,549 | ₩81,304 | +1.92% | 119.5만 |
|---|
| 2026.03.03 | ₩79,209 | ₩80,210 | ₩78,742 | ₩79,769 | +0.71% | 81.3만 |
|---|
| 2026.03.02 | ₩79,396 | ₩80,069 | ₩79,276 | ₩79,929 | +0.67% | 89.3만 |
|---|
| 2026.02.27 | ₩80,330 | ₩80,356 | ₩79,329 | ₩80,036 | -0.37% | 104.1만 |
|---|
| 2026.02.26 | ₩81,411 | ₩81,411 | ₩80,009 | ₩80,343 | -1.31% | 147.7만 |
|---|
| 2026.02.25 | ₩82,651 | ₩82,651 | ₩80,984 | ₩81,077 | -1.91% | 161.5만 |
|---|
| 2026.02.24 | ₩82,518 | ₩82,745 | ₩80,236 | ₩82,545 | +0.03% | 228.8만 |
|---|
| 2026.02.23 | ₩84,973 | ₩84,973 | ₩83,452 | ₩83,452 | -1.79% | 113만 |
|---|
| 2026.02.20 | ₩84,960 | ₩85,334 | ₩84,626 | ₩85,307 | +0.41% | 52.8만 |
|---|
| 2026.02.19 | ₩85,360 | ₩85,534 | ₩84,867 | ₩84,973 | -0.45% | 47.3만 |
|---|
| 2026.02.18 | ₩85,160 | ₩85,414 | ₩85,160 | ₩85,374 | +0.25% | 25.3만 |
|---|
| 2026.02.17 | ₩85,320 | ₩85,721 | ₩85,120 | ₩85,280 | -0.05% | 65.1만 |
|---|
| 2026.02.13 | ₩85,414 | ₩85,547 | ₩85,080 | ₩85,187 | -0.27% | 49.4만 |
|---|
| 2026.02.12 | ₩85,667 | ₩85,667 | ₩85,133 | ₩85,520 | -0.17% | 95.5만 |
|---|
| 2026.02.11 | ₩85,267 | ₩85,334 | ₩85,120 | ₩85,227 | -0.05% | 62.3만 |
|---|
| 2026.02.10 | ₩85,000 | ₩85,347 | ₩84,773 | ₩85,160 | +0.19% | 42.7만 |
|---|
| 2026.02.09 | ₩85,027 | ₩85,160 | ₩84,666 | ₩85,000 | -0.03% | 42.1만 |
|---|
| 2026.02.06 | ₩85,387 | ₩85,467 | ₩84,987 | ₩85,040 | -0.41% | 42.6만 |
|---|
| 2026.02.05 | ₩85,133 | ₩85,520 | ₩84,973 | ₩85,387 | +0.30% | 80.4만 |
|---|
| 2026.02.04 | ₩85,133 | ₩85,434 | ₩85,013 | ₩85,200 | +0.08% | 52.5만 |
|---|
| 2026.02.03 | ₩85,641 | ₩85,741 | ₩84,933 | ₩84,973 | -0.78% | 61.1만 |
|---|
| 2026.02.02 | ₩85,534 | ₩85,787 | ₩85,467 | ₩85,587 | +0.06% | 62.2만 |
|---|
| 2026.01.30 | ₩85,667 | ₩85,801 | ₩85,400 | ₩85,480 | -0.22% | 50.1만 |
|---|
| 2026.01.29 | ₩85,934 | ₩85,934 | ₩85,527 | ₩85,667 | -0.31% | 33.7만 |
|---|
| 2026.01.28 | ₩85,627 | ₩85,941 | ₩85,400 | ₩85,867 | +0.28% | 45.2만 |
|---|
| 2026.01.27 | ₩85,907 | ₩85,921 | ₩85,534 | ₩85,627 | -0.33% | 23.8만 |
|---|
| 2026.01.26 | ₩85,721 | ₩85,907 | ₩85,600 | ₩85,827 | +0.12% | 78.6만 |
|---|
| 2026.01.23 | ₩85,801 | ₩86,001 | ₩85,520 | ₩85,547 | -0.30% | 33.7만 |
|---|
| 2026.01.22 | ₩85,667 | ₩86,041 | ₩85,507 | ₩85,867 | +0.23% | 60.1만 |
|---|
| 2026.01.21 | ₩85,894 | ₩86,074 | ₩85,347 | ₩85,587 | -0.36% | 49.7만 |
|---|
| 2026.01.20 | ₩85,414 | ₩85,974 | ₩85,400 | ₩85,961 | +0.64% | 150.3만 |
|---|
| 2026.01.16 | ₩85,747 | ₩86,068 | ₩85,294 | ₩85,454 | -0.34% | 57.7만 |
|---|
| 2026.01.15 | ₩85,133 | ₩85,641 | ₩85,133 | ₩85,520 | +0.45% | 92.9만 |
|---|
| 2026.01.14 | ₩85,414 | ₩85,568 | ₩85,133 | ₩85,133 | -0.33% | 98만 |
|---|
| 2026.01.13 | ₩85,974 | ₩86,054 | ₩85,200 | ₩85,400 | -0.67% | 126.5만 |
|---|
| 2026.01.12 | ₩86,134 | ₩86,321 | ₩85,814 | ₩85,894 | -0.28% | 67.1만 |
|---|
| 2026.01.09 | ₩86,414 | ₩86,481 | ₩85,867 | ₩86,334 | -0.09% | 62.3만 |
|---|
| 2026.01.08 | ₩86,681 | ₩86,815 | ₩86,088 | ₩86,414 | -0.31% | 79.5만 |
|---|
| 2026.01.07 | ₩86,801 | ₩87,215 | ₩86,588 | ₩86,708 | -0.11% | 61.3만 |
|---|
| 2026.01.06 | ₩86,094 | ₩86,815 | ₩86,001 | ₩86,801 | +0.82% | 163.5만 |
|---|
| 2026.01.05 | ₩85,934 | ₩86,481 | ₩85,934 | ₩86,228 | +0.34% | 69.9만 |
|---|
| 2026.01.02 | ₩86,441 | ₩86,535 | ₩85,430 | ₩86,161 | -0.32% | 187.5만 |
|---|
| 2025.12.31 | ₩86,454 | ₩86,615 | ₩86,414 | ₩86,454 | 0.00% | 42.1만 |
|---|
| 2025.12.30 | ₩86,721 | ₩86,721 | ₩86,401 | ₩86,468 | -0.29% | 47.5만 |
|---|
| 2025.12.29 | ₩86,668 | ₩86,735 | ₩86,361 | ₩86,601 | -0.08% | 102.1만 |
|---|
| 2025.12.26 | ₩86,468 | ₩86,655 | ₩86,401 | ₩86,535 | +0.08% | 35.4만 |
|---|
| 2025.12.24 | ₩86,228 | ₩86,454 | ₩86,228 | ₩86,401 | +0.20% | 23.8만 |
|---|
| 2025.12.23 | ₩86,548 | ₩86,735 | ₩86,041 | ₩86,134 | -0.48% | 75만 |
|---|
| 2025.12.22 | ₩86,708 | ₩86,828 | ₩86,535 | ₩86,548 | -0.18% | 84.8만 |
|---|
| 2025.12.19 | ₩86,962 | ₩87,042 | ₩85,947 | ₩86,615 | -0.40% | 132.5만 |
|---|
| 2025.12.18 | ₩86,988 | ₩87,002 | ₩86,655 | ₩86,708 | -0.32% | 96.3만 |
|---|
| 2025.12.17 | ₩87,162 | ₩87,268 | ₩86,775 | ₩86,935 | -0.26% | 80.1만 |
|---|
| 2025.12.16 | ₩87,255 | ₩87,295 | ₩87,108 | ₩87,108 | -0.17% | 62.4만 |
|---|
| 2025.12.15 | ₩87,308 | ₩87,409 | ₩87,122 | ₩87,202 | -0.12% | 73만 |
|---|
| 2025.12.12 | ₩87,295 | ₩87,402 | ₩87,228 | ₩87,268 | -0.03% | 71.4만 |
|---|
| 2025.12.11 | ₩87,349 | ₩87,455 | ₩87,108 | ₩87,268 | -0.09% | 77.7만 |
|---|
| 2025.12.10 | ₩87,295 | ₩87,415 | ₩87,242 | ₩87,402 | +0.12% | 78.2만 |
|---|
| 2025.12.09 | ₩87,308 | ₩87,409 | ₩87,282 | ₩87,295 | -0.02% | 65.3만 |
|---|
| 2025.12.08 | ₩87,308 | ₩87,335 | ₩86,975 | ₩87,135 | -0.20% | 61.1만 |
|---|
| 2025.12.05 | ₩87,455 | ₩87,522 | ₩87,122 | ₩87,202 | -0.29% | 132.9만 |
|---|
| 2025.12.04 | ₩87,415 | ₩87,535 | ₩87,335 | ₩87,429 | +0.02% | 64만 |
|---|
| 2025.12.03 | ₩87,455 | ₩87,549 | ₩87,162 | ₩87,522 | +0.08% | 69.9만 |
|---|
| 2025.12.02 | ₩87,575 | ₩87,575 | ₩87,242 | ₩87,455 | -0.14% | 103.5만 |
|---|
| 2025.12.01 | ₩87,389 | ₩87,589 | ₩87,282 | ₩87,509 | +0.14% | 81.5만 |
|---|
| 2025.11.28 | ₩87,402 | ₩87,602 | ₩87,282 | ₩87,469 | +0.08% | 31.3만 |
|---|
| 2025.11.26 | ₩87,629 | ₩87,642 | ₩86,735 | ₩87,282 | -0.40% | 132.7만 |
|---|
| 2025.11.25 | ₩87,629 | ₩87,695 | ₩87,429 | ₩87,509 | -0.14% | 100만 |
|---|
| 2025.11.24 | ₩87,509 | ₩87,629 | ₩87,335 | ₩87,429 | -0.09% | 123.8만 |
|---|
| 2025.11.21 | ₩87,469 | ₩87,695 | ₩87,295 | ₩87,495 | +0.03% | 98.5만 |
|---|
| 2025.11.20 | ₩87,722 | ₩87,735 | ₩86,922 | ₩87,442 | -0.32% | 148.9만 |
|---|
| 2025.11.19 | ₩87,749 | ₩87,936 | ₩87,482 | ₩87,629 | -0.14% | 114.8만 |
|---|
| 2025.11.18 | ₩87,562 | ₩87,962 | ₩87,442 | ₩87,776 | +0.24% | 135.5만 |
|---|
| 2025.11.17 | ₩87,816 | ₩87,882 | ₩87,415 | ₩87,562 | -0.29% | 156.2만 |
|---|
| 2025.11.14 | ₩87,695 | ₩87,922 | ₩87,535 | ₩87,776 | +0.09% | 170.1만 |
|---|
| 2025.11.13 | ₩87,922 | ₩87,989 | ₩87,535 | ₩87,789 | -0.15% | 199만 |
|---|
| 2025.11.12 | ₩87,869 | ₩88,029 | ₩87,769 | ₩87,829 | -0.05% | 175.4만 |
|---|
| 2025.11.11 | ₩88,002 | ₩88,216 | ₩87,789 | ₩87,842 | -0.18% | 207.8만 |
|---|
| 2025.11.10 | ₩88,042 | ₩88,509 | ₩87,856 | ₩87,949 | -0.11% | 188.3만 |
|---|
| 2025.11.07 | ₩87,669 | ₩88,189 | ₩87,495 | ₩88,082 | +0.47% | 432.4만 |
|---|
| 2025.11.06 | ₩87,535 | ₩88,069 | ₩87,349 | ₩87,669 | +0.15% | 1399.2만 |
|---|
| 2025.11.05 | ₩71,910 | ₩72,310 | ₩68,854 | ₩69,121 | -3.88% | 134.2만 |
|---|
| 2025.11.04 | ₩70,655 | ₩73,765 | ₩69,601 | ₩72,443 | +2.53% | 174.2만 |
|---|
| 2025.11.03 | ₩73,111 | ₩73,111 | ₩68,153 | ₩71,489 | -2.22% | 237.9만 |
|---|
| 2025.10.31 | ₩75,059 | ₩78,168 | ₩72,070 | ₩76,153 | +1.46% | 428.3만 |
|---|
| 2025.10.30 | ₩61,301 | ₩62,352 | ₩60,934 | ₩60,968 | -0.54% | 38만 |
|---|
| 2025.10.29 | ₩61,381 | ₩62,576 | ₩61,021 | ₩61,768 | +0.63% | 45.7만 |
|---|
| 2025.10.28 | ₩62,622 | ₩62,622 | ₩61,208 | ₩61,662 | -1.53% | 40.2만 |
|---|
| 2025.10.27 | ₩62,302 | ₩63,063 | ₩62,229 | ₩62,462 | +0.26% | 65.4만 |
|---|
| 2025.10.24 | ₩63,036 | ₩63,103 | ₩61,755 | ₩62,235 | -1.27% | 51.2만 |
|---|
| 2025.10.23 | ₩62,062 | ₩62,916 | ₩61,422 | ₩62,729 | +1.08% | 57.9만 |
|---|
| 2025.10.22 | ₩62,516 | ₩63,076 | ₩61,288 | ₩62,142 | -0.60% | 75.2만 |
|---|
| 2025.10.21 | ₩62,182 | ₩64,157 | ₩61,955 | ₩62,849 | +1.07% | 76.2만 |
|---|
| 2025.10.20 | ₩62,062 | ₩62,849 | ₩61,315 | ₩62,209 | +0.24% | 74.1만 |
|---|
| 2025.10.17 | ₩60,060 | ₩62,889 | ₩59,393 | ₩62,102 | +3.40% | 238.9만 |
|---|
| 2025.10.16 | ₩64,064 | ₩66,679 | ₩60,169 | ₩60,234 | -5.98% | 466.2만 |
|---|
| 2025.10.15 | ₩66,986 | ₩67,426 | ₩63,743 | ₩64,397 | -3.86% | 70.6만 |
|---|
| 2025.10.14 | ₩63,663 | ₩67,186 | ₩63,663 | ₩66,612 | +4.63% | 94만 |
|---|
| 2025.10.13 | ₩63,930 | ₩64,330 | ₩62,916 | ₩64,104 | +0.27% | 77만 |
|---|
| 2025.10.10 | ₩64,464 | ₩65,371 | ₩63,023 | ₩63,089 | -2.13% | 74.2만 |
|---|