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 | ₩65,324 | ₩65,753 | ₩64,385 | ₩65,082 | -0.37% | 85.3만 |
| 2026.10.08 | ₩66,665 | ₩66,846 | ₩65,216 | ₩65,699 | -1.45% | 83.6만 |
| 2026.10.07 | ₩66,490 | ₩66,812 | ₩66,182 | ₩66,598 | +0.16% | 43.2만 |
| 2026.10.06 | ₩66,598 | ₩67,912 | ₩66,598 | ₩67,094 | +0.75% | 40.9만 |
| 2026.10.05 | ₩67,040 | ₩67,898 | ₩66,463 | ₩66,812 | -0.34% | 58.2만 |
| 2026.10.02 | ₩67,080 | ₩67,952 | ₩66,477 | ₩67,080 | 0.00% | 40.8만 |
| 2026.10.01 | ₩66,946 | ₩67,885 | ₩65,981 | ₩67,121 | +0.26% | 81.9만 |
| 2026.09.30 | ₩69,736 | ₩69,736 | ₩66,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,919 |
| -4.04% |
| 73.6만 |
| 2026.09.29 | ₩69,709 | ₩70,413 | ₩69,695 | ₩69,736 | +0.04% | 57.8만 |
|---|
| 2026.09.28 | ₩71,077 | ₩71,533 | ₩69,333 | ₩69,789 | -1.81% | 128만 |
|---|
| 2026.09.25 | ₩71,841 | ₩72,096 | ₩70,554 | ₩71,399 | -0.62% | 85.3만 |
|---|
| 2026.09.24 | ₩69,776 | ₩72,042 | ₩69,628 | ₩71,694 | +2.75% | 154.6만 |
|---|
| 2026.09.23 | ₩69,575 | ₩71,667 | ₩69,394 | ₩69,722 | +0.21% | 148.4만 |
|---|
| 2026.09.22 | ₩67,094 | ₩73,585 | ₩65,256 | ₩69,602 | +3.74% | 240.9만 |
|---|
| 2026.09.21 | ₩67,121 | ₩67,395 | ₩66,638 | ₩66,839 | -0.42% | 62만 |
|---|
| 2026.09.18 | ₩65,793 | ₩67,868 | ₩65,793 | ₩66,986 | +1.81% | 129.3만 |
|---|
| 2026.09.17 | ₩65,431 | ₩66,302 | ₩65,270 | ₩66,249 | +1.25% | 87.8만 |
|---|
| 2026.09.16 | ₩65,726 | ₩66,946 | ₩65,042 | ₩65,431 | -0.45% | 100.2만 |
|---|
| 2026.09.15 | ₩67,402 | ₩67,402 | ₩64,861 | ₩65,712 | -2.51% | 206.1만 |
|---|
| 2026.09.14 | ₩67,711 | ₩67,992 | ₩66,805 | ₩67,054 | -0.97% | 150.8만 |
|---|
| 2026.09.11 | ₩68,247 | ₩68,596 | ₩66,423 | ₩67,201 | -1.53% | 84.3만 |
|---|
| 2026.09.10 | ₩68,395 | ₩69,736 | ₩66,396 | ₩68,180 | -0.31% | 153.2만 |
|---|
| 2026.09.09 | ₩69,883 | ₩69,957 | ₩68,502 | ₩68,596 | -1.84% | 60.2만 |
|---|
| 2026.09.08 | ₩71,948 | ₩72,036 | ₩69,628 | ₩70,057 | -2.63% | 66.6만 |
|---|
| 2026.09.04 | ₩71,734 | ₩72,058 | ₩70,487 | ₩71,855 | +0.17% | 51.7만 |
|---|
| 2026.09.03 | ₩72,029 | ₩73,142 | ₩71,586 | ₩72,029 | 0.00% | 63만 |
|---|
| 2026.09.02 | ₩71,264 | ₩72,538 | ₩71,264 | ₩71,908 | +0.90% | 52.9만 |
|---|
| 2026.09.01 | ₩71,090 | ₩72,215 | ₩70,768 | ₩71,063 | -0.04% | 77.7만 |
|---|
| 2026.08.31 | ₩71,130 | ₩72,109 | ₩70,889 | ₩71,104 | -0.04% | 70.5만 |
|---|
| 2026.08.28 | ₩72,713 | ₩73,759 | ₩70,815 | ₩71,130 | -2.18% | 103.8만 |
|---|
| 2026.08.27 | ₩69,870 | ₩73,189 | ₩69,870 | ₩72,632 | +3.95% | 116만 |
|---|
| 2026.08.26 | ₩69,736 | ₩71,264 | ₩69,602 | ₩70,393 | +0.94% | 81.4만 |
|---|
| 2026.08.25 | ₩69,964 | ₩70,715 | ₩69,226 | ₩69,561 | -0.58% | 89.2만 |
|---|
| 2026.08.24 | ₩70,849 | ₩70,943 | ₩69,132 | ₩69,602 | -1.76% | 103.5만 |
|---|
| 2026.08.21 | ₩71,211 | ₩71,747 | ₩69,856 | ₩70,098 | -1.56% | 100만 |
|---|
| 2026.08.20 | ₩71,439 | ₩71,566 | ₩70,567 | ₩71,372 | -0.09% | 94.3만 |
|---|
| 2026.08.19 | ₩71,345 | ₩72,968 | ₩69,789 | ₩71,452 | +0.15% | 263.8만 |
|---|
| 2026.08.18 | ₩75,127 | ₩75,489 | ₩71,816 | ₩71,935 | -4.25% | 217.4만 |
|---|
| 2026.08.17 | ₩78,721 | ₩80,065 | ₩74,537 | ₩74,751 | -5.04% | 189만 |
|---|
| 2026.08.14 | ₩79,888 | ₩80,192 | ₩78,600 | ₩78,694 | -1.49% | 96.2만 |
|---|
| 2026.08.13 | ₩80,625 | ₩80,923 | ₩79,593 | ₩79,847 | -0.96% | 72.4만 |
|---|
| 2026.08.12 | ₩78,734 | ₩80,799 | ₩78,734 | ₩80,223 | +1.89% | 86.4만 |
|---|
| 2026.08.11 | ₩79,995 | ₩80,585 | ₩78,734 | ₩78,855 | -1.42% | 83.9만 |
|---|
| 2026.08.10 | ₩81,108 | ₩81,671 | ₩79,525 | ₩80,585 | -0.64% | 116.8만 |
|---|
| 2026.08.07 | ₩83,267 | ₩84,065 | ₩80,196 | ₩81,537 | -2.08% | 180만 |
|---|
| 2026.08.06 | ₩83,267 | ₩83,830 | ₩82,583 | ₩83,374 | +0.13% | 92만 |
|---|
| 2026.08.05 | ₩83,857 | ₩84,380 | ₩82,543 | ₩82,959 | -1.07% | 52.3만 |
|---|
| 2026.08.04 | ₩82,932 | ₩84,159 | ₩82,932 | ₩84,072 | +1.37% | 50.3만 |
|---|
| 2026.08.03 | ₩81,959 | ₩84,179 | ₩81,959 | ₩82,932 | +1.19% | 104.5만 |
|---|
| 2026.07.31 | ₩85,091 | ₩85,091 | ₩82,543 | ₩83,026 | -2.43% | 79.6만 |
|---|
| 2026.07.30 | ₩84,635 | ₩85,480 | ₩84,635 | ₩85,091 | +0.54% | 60만 |
|---|
| 2026.07.29 | ₩85,480 | ₩86,083 | ₩84,018 | ₩84,353 | -1.32% | 65.2만 |
|---|
| 2026.07.28 | ₩85,158 | ₩86,003 | ₩84,702 | ₩85,493 | +0.39% | 45.7만 |
|---|
| 2026.07.27 | ₩84,903 | ₩85,346 | ₩84,326 | ₩84,702 | -0.24% | 40.9만 |
|---|
| 2026.07.24 | ₩84,219 | ₩84,890 | ₩83,951 | ₩84,782 | +0.67% | 41.7만 |
|---|
| 2026.07.23 | ₩85,119 | ₩85,466 | ₩83,656 | ₩84,112 | -1.18% | 57.4만 |
|---|
| 2026.07.22 | ₩85,574 | ₩85,882 | ₩84,528 | ₩84,595 | -1.14% | 55.8만 |
|---|
| 2026.07.21 | ₩87,102 | ₩87,102 | ₩85,145 | ₩85,332 | -2.03% | 131.4만 |
|---|
| 2026.07.20 | ₩88,508 | ₩88,508 | ₩86,841 | ₩87,049 | -1.65% | 39.5만 |
|---|
| 2026.07.17 | ₩87,974 | ₩88,430 | ₩87,345 | ₩87,988 | +0.02% | 32.4만 |
|---|
| 2026.07.16 | ₩87,344 | ₩87,934 | ₩86,714 | ₩87,827 | +0.55% | 72.1만 |
|---|
| 2026.07.15 | ₩88,162 | ₩88,242 | ₩86,680 | ₩87,277 | -1.00% | 65.5만 |
|---|
| 2026.07.14 | ₩89,423 | ₩89,490 | ₩87,545 | ₩88,377 | -1.17% | 50.5만 |
|---|
| 2026.07.13 | ₩88,537 | ₩89,583 | ₩88,423 | ₩89,329 | +0.89% | 44.6만 |
|---|
| 2026.07.10 | ₩87,934 | ₩88,886 | ₩87,853 | ₩88,511 | +0.66% | 51.8만 |
|---|
| 2026.07.09 | ₩87,827 | ₩88,135 | ₩87,196 | ₩87,988 | +0.18% | 49.5만 |
|---|
| 2026.07.08 | ₩87,599 | ₩87,813 | ₩87,263 | ₩87,706 | +0.12% | 46만 |
|---|
| 2026.07.07 | ₩87,170 | ₩87,733 | ₩86,707 | ₩87,532 | +0.42% | 45.2만 |
|---|
| 2026.07.06 | ₩85,869 | ₩87,123 | ₩85,869 | ₩87,009 | +1.33% | 56.5만 |
|---|
| 2026.07.02 | ₩85,694 | ₩85,909 | ₩85,292 | ₩85,842 | +0.17% | 49.6만 |
|---|
| 2026.07.01 | ₩85,901 | ₩85,901 | ₩85,010 | ₩85,668 | -0.27% | 47.6만 |
|---|
| 2026.06.30 | ₩85,145 | ₩85,218 | ₩84,528 | ₩84,890 | -0.30% | 46.4만 |
|---|
| 2026.06.29 | ₩84,984 | ₩85,252 | ₩84,568 | ₩85,252 | +0.32% | 28만 |
|---|
| 2026.06.26 | ₩83,830 | ₩84,796 | ₩83,803 | ₩84,689 | +1.02% | 56.5만 |
|---|
| 2026.06.25 | ₩84,554 | ₩85,118 | ₩84,005 | ₩84,112 | -0.52% | 34만 |
|---|
| 2026.06.24 | ₩85,225 | ₩85,279 | ₩84,400 | ₩84,608 | -0.72% | 32.9만 |
|---|
| 2026.06.23 | ₩85,037 | ₩85,238 | ₩84,588 | ₩85,171 | +0.16% | 57.4만 |
|---|
| 2026.06.22 | ₩84,836 | ₩85,118 | ₩84,394 | ₩84,554 | -0.33% | 55.1만 |
|---|
| 2026.06.18 | ₩84,782 | ₩85,010 | ₩84,233 | ₩84,823 | +0.05% | 93.9만 |
|---|
| 2026.06.17 | ₩84,608 | ₩85,124 | ₩84,407 | ₩84,782 | +0.21% | 72.2만 |
|---|
| 2026.06.16 | ₩84,085 | ₩85,212 | ₩84,085 | ₩84,997 | +1.08% | 32.5만 |
|---|
| 2026.06.15 | ₩84,689 | ₩84,782 | ₩84,152 | ₩84,394 | -0.35% | 42.8만 |
|---|
| 2026.06.12 | ₩84,997 | ₩85,165 | ₩84,487 | ₩84,528 | -0.55% | 44.2만 |
|---|
| 2026.06.11 | ₩84,608 | ₩84,917 | ₩83,582 | ₩84,809 | +0.24% | 38.3만 |
|---|
| 2026.06.10 | ₩84,447 | ₩85,037 | ₩84,246 | ₩84,608 | +0.19% | 59.1만 |
|---|
| 2026.06.09 | ₩83,897 | ₩84,380 | ₩83,817 | ₩84,192 | +0.35% | 35.8만 |
|---|
| 2026.06.08 | ₩83,844 | ₩83,964 | ₩83,475 | ₩83,871 | +0.03% | 53.9만 |
|---|
| 2026.06.05 | ₩84,018 | ₩84,380 | ₩83,656 | ₩84,018 | 0.00% | 35만 |
|---|
| 2026.06.04 | ₩83,723 | ₩84,005 | ₩83,368 | ₩83,629 | -0.11% | 64.1만 |
|---|
| 2026.06.03 | ₩83,401 | ₩84,112 | ₩83,146 | ₩83,683 | +0.34% | 51.5만 |
|---|
| 2026.06.02 | ₩83,790 | ₩83,790 | ₩83,327 | ₩83,468 | -0.38% | 81.9만 |
|---|
| 2026.06.01 | ₩83,616 | ₩84,179 | ₩83,522 | ₩84,031 | +0.50% | 46.1만 |
|---|
| 2026.05.29 | ₩84,058 | ₩84,353 | ₩83,629 | ₩83,884 | -0.21% | 61.8만 |
|---|
| 2026.05.28 | ₩83,736 | ₩84,320 | ₩83,723 | ₩84,206 | +0.56% | 28.3만 |
|---|
| 2026.05.27 | ₩83,817 | ₩84,420 | ₩83,683 | ₩83,938 | +0.14% | 32.2만 |
|---|
| 2026.05.26 | ₩83,495 | ₩84,192 | ₩83,441 | ₩84,045 | +0.66% | 61.2만 |
|---|
| 2026.05.22 | ₩84,125 | ₩84,306 | ₩83,502 | ₩83,777 | -0.41% | 40.5만 |
|---|
| 2026.05.21 | ₩83,763 | ₩84,689 | ₩83,543 | ₩84,098 | +0.40% | 62.3만 |
|---|
| 2026.05.20 | ₩83,978 | ₩84,192 | ₩83,187 | ₩83,830 | -0.18% | 47.9만 |
|---|
| 2026.05.19 | ₩84,420 | ₩84,420 | ₩83,508 | ₩83,629 | -0.94% | 37.3만 |
|---|
| 2026.05.18 | ₩84,058 | ₩84,353 | ₩83,502 | ₩84,085 | +0.03% | 48.6만 |
|---|
| 2026.05.15 | ₩83,120 | ₩83,897 | ₩82,717 | ₩83,871 | +0.90% | 82.4만 |
|---|
| 2026.05.14 | ₩82,543 | ₩82,784 | ₩82,094 | ₩82,369 | -0.21% | 32.3만 |
|---|
| 2026.05.13 | ₩81,738 | ₩82,214 | ₩81,618 | ₩82,194 | +0.56% | 52.9만 |
|---|
| 2026.05.12 | ₩81,953 | ₩82,570 | ₩81,544 | ₩81,926 | -0.03% | 69.4만 |
|---|
| 2026.05.11 | ₩82,999 | ₩82,999 | ₩81,846 | ₩81,953 | -1.26% | 31.2만 |
|---|
| 2026.05.08 | ₩82,771 | ₩82,838 | ₩81,966 | ₩82,315 | -0.55% | 50.3만 |
|---|
| 2026.05.07 | ₩83,415 | ₩84,316 | ₩82,348 | ₩82,717 | -0.84% | 76.5만 |
|---|
| 2026.05.06 | ₩84,139 | ₩84,353 | ₩83,736 | ₩83,911 | -0.27% | 55.4만 |
|---|
| 2026.05.05 | ₩84,005 | ₩84,353 | ₩83,817 | ₩84,125 | +0.14% | 87.4만 |
|---|
| 2026.05.04 | ₩83,643 | ₩84,172 | ₩83,415 | ₩84,072 | +0.51% | 43.5만 |
|---|
| 2026.05.01 | ₩83,589 | ₩84,085 | ₩83,294 | ₩84,018 | +0.51% | 56.8만 |
|---|
| 2026.04.30 | ₩82,824 | ₩83,803 | ₩82,824 | ₩83,495 | +0.81% | 33.2만 |
|---|
| 2026.04.29 | ₩82,865 | ₩83,280 | ₩82,650 | ₩83,052 | +0.23% | 34.6만 |
|---|
| 2026.04.28 | ₩83,656 | ₩83,656 | ₩82,757 | ₩82,771 | -1.06% | 44.4만 |
|---|
| 2026.04.27 | ₩83,200 | ₩83,696 | ₩82,945 | ₩83,079 | -0.15% | 32.9만 |
|---|
| 2026.04.24 | ₩83,294 | ₩83,415 | ₩83,066 | ₩83,200 | -0.11% | 24.6만 |
|---|
| 2026.04.23 | ₩83,267 | ₩83,415 | ₩82,898 | ₩83,374 | +0.13% | 31만 |
|---|
| 2026.04.22 | ₩83,294 | ₩83,374 | ₩82,355 | ₩83,254 | -0.05% | 42.6만 |
|---|
| 2026.04.21 | ₩82,945 | ₩83,321 | ₩82,865 | ₩83,012 | +0.08% | 32.6만 |
|---|
| 2026.04.20 | ₩83,374 | ₩83,643 | ₩82,838 | ₩82,932 | -0.53% | 28.8만 |
|---|
| 2026.04.17 | ₩83,897 | ₩83,991 | ₩83,408 | ₩83,441 | -0.54% | 43.6만 |
|---|
| 2026.04.16 | ₩83,267 | ₩83,740 | ₩83,153 | ₩83,549 | +0.34% | 50만 |
|---|
| 2026.04.15 | ₩82,342 | ₩83,482 | ₩82,261 | ₩83,267 | +1.12% | 79.9만 |
|---|
| 2026.04.14 | ₩82,060 | ₩82,529 | ₩81,953 | ₩82,167 | +0.13% | 48.4만 |
|---|
| 2026.04.13 | ₩81,443 | ₩82,342 | ₩81,202 | ₩82,208 | +0.94% | 87.6만 |
|---|
| 2026.04.10 | ₩81,309 | ₩81,537 | ₩80,974 | ₩81,443 | +0.16% | 45.6만 |
|---|
| 2026.04.09 | ₩81,631 | ₩82,115 | ₩81,202 | ₩81,390 | -0.30% | 49.9만 |
|---|
| 2026.04.08 | ₩81,416 | ₩82,127 | ₩80,840 | ₩81,832 | +0.51% | 110.9만 |
|---|
| 2026.04.07 | ₩80,665 | ₩80,840 | ₩79,955 | ₩80,786 | +0.15% | 33.6만 |
|---|
| 2026.04.06 | ₩80,048 | ₩80,719 | ₩79,204 | ₩80,665 | +0.77% | 51.5만 |
|---|
| 2026.04.02 | ₩79,794 | ₩80,183 | ₩79,271 | ₩80,169 | +0.47% | 89.3만 |
|---|
| 2026.04.01 | ₩80,706 | ₩80,887 | ₩79,820 | ₩79,968 | -0.91% | 76.7만 |
|---|
| 2026.03.31 | ₩80,612 | ₩80,893 | ₩80,169 | ₩80,303 | -0.38% | 65.1만 |
|---|
| 2026.03.30 | ₩80,464 | ₩80,799 | ₩80,042 | ₩80,357 | -0.13% | 41.7만 |
|---|
| 2026.03.27 | ₩81,068 | ₩81,068 | ₩80,142 | ₩80,437 | -0.78% | 50.4만 |
|---|
| 2026.03.26 | ₩81,001 | ₩81,457 | ₩80,813 | ₩81,095 | +0.12% | 57.6만 |
|---|
| 2026.03.25 | ₩80,464 | ₩81,202 | ₩80,444 | ₩81,188 | +0.90% | 44.9만 |
|---|
| 2026.03.24 | ₩80,518 | ₩80,947 | ₩80,169 | ₩80,813 | +0.37% | 77.7만 |
|---|
| 2026.03.23 | ₩80,759 | ₩80,981 | ₩79,847 | ₩80,665 | -0.12% | 40.1만 |
|---|
| 2026.03.20 | ₩79,794 | ₩80,062 | ₩79,190 | ₩79,593 | -0.25% | 88.2만 |
|---|
| 2026.03.19 | ₩79,686 | ₩80,518 | ₩79,458 | ₩79,874 | +0.24% | 44.1만 |
|---|
| 2026.03.18 | ₩79,794 | ₩80,011 | ₩79,458 | ₩79,660 | -0.17% | 68.9만 |
|---|
| 2026.03.17 | ₩80,773 | ₩80,786 | ₩79,807 | ₩79,914 | -1.06% | 81.9만 |
|---|
| 2026.03.16 | ₩80,625 | ₩81,199 | ₩80,357 | ₩80,357 | -0.33% | 64.8만 |
|---|
| 2026.03.13 | ₩81,537 | ₩81,537 | ₩80,270 | ₩80,773 | -0.94% | 49.3만 |
|---|
| 2026.03.12 | ₩80,022 | ₩81,188 | ₩79,874 | ₩80,974 | +1.19% | 63.2만 |
|---|
| 2026.03.11 | ₩80,920 | ₩80,934 | ₩79,680 | ₩80,773 | -0.18% | 91만 |
|---|
| 2026.03.10 | ₩81,121 | ₩81,510 | ₩80,142 | ₩80,826 | -0.36% | 83.3만 |
|---|
| 2026.03.09 | ₩79,257 | ₩81,255 | ₩78,989 | ₩80,974 | +2.17% | 96.2만 |
|---|
| 2026.03.06 | ₩80,451 | ₩80,531 | ₩79,291 | ₩79,378 | -1.33% | 142.9만 |
|---|
| 2026.03.05 | ₩81,564 | ₩81,819 | ₩81,188 | ₩81,644 | +0.10% | 62.8만 |
|---|
| 2026.03.04 | ₩80,169 | ₩82,073 | ₩79,948 | ₩81,711 | +1.92% | 119.5만 |
|---|
| 2026.03.03 | ₩79,606 | ₩80,612 | ₩79,137 | ₩80,169 | +0.71% | 81.3만 |
|---|
| 2026.03.02 | ₩79,794 | ₩80,471 | ₩79,673 | ₩80,330 | +0.67% | 89.3만 |
|---|
| 2026.02.27 | ₩80,732 | ₩80,759 | ₩79,727 | ₩80,437 | -0.37% | 104.1만 |
|---|
| 2026.02.26 | ₩81,819 | ₩81,819 | ₩80,411 | ₩80,746 | -1.31% | 147.7만 |
|---|
| 2026.02.25 | ₩83,066 | ₩83,066 | ₩81,390 | ₩81,483 | -1.91% | 161.5만 |
|---|
| 2026.02.24 | ₩82,932 | ₩83,160 | ₩80,639 | ₩82,959 | +0.03% | 228.8만 |
|---|
| 2026.02.23 | ₩85,399 | ₩85,399 | ₩83,871 | ₩83,871 | -1.79% | 113만 |
|---|
| 2026.02.20 | ₩85,386 | ₩85,761 | ₩85,051 | ₩85,735 | +0.41% | 52.8만 |
|---|
| 2026.02.19 | ₩85,788 | ₩85,963 | ₩85,292 | ₩85,399 | -0.45% | 47.3만 |
|---|
| 2026.02.18 | ₩85,587 | ₩85,842 | ₩85,587 | ₩85,802 | +0.25% | 25.3만 |
|---|
| 2026.02.17 | ₩85,748 | ₩86,150 | ₩85,547 | ₩85,708 | -0.05% | 65.1만 |
|---|
| 2026.02.13 | ₩85,842 | ₩85,976 | ₩85,507 | ₩85,614 | -0.27% | 49.4만 |
|---|
| 2026.02.12 | ₩86,097 | ₩86,097 | ₩85,560 | ₩85,949 | -0.17% | 95.5만 |
|---|
| 2026.02.11 | ₩85,694 | ₩85,761 | ₩85,547 | ₩85,654 | -0.05% | 62.3만 |
|---|
| 2026.02.10 | ₩85,426 | ₩85,775 | ₩85,198 | ₩85,587 | +0.19% | 42.7만 |
|---|
| 2026.02.09 | ₩85,453 | ₩85,587 | ₩85,091 | ₩85,426 | -0.03% | 42.1만 |
|---|
| 2026.02.06 | ₩85,815 | ₩85,896 | ₩85,413 | ₩85,466 | -0.41% | 42.6만 |
|---|
| 2026.02.05 | ₩85,560 | ₩85,949 | ₩85,399 | ₩85,815 | +0.30% | 80.4만 |
|---|
| 2026.02.04 | ₩85,560 | ₩85,862 | ₩85,440 | ₩85,627 | +0.08% | 52.5만 |
|---|
| 2026.02.03 | ₩86,070 | ₩86,170 | ₩85,359 | ₩85,399 | -0.78% | 61.1만 |
|---|
| 2026.02.02 | ₩85,963 | ₩86,217 | ₩85,896 | ₩86,016 | +0.06% | 62.2만 |
|---|
| 2026.01.30 | ₩86,097 | ₩86,231 | ₩85,828 | ₩85,909 | -0.22% | 50.1만 |
|---|
| 2026.01.29 | ₩86,365 | ₩86,365 | ₩85,956 | ₩86,097 | -0.31% | 33.7만 |
|---|
| 2026.01.28 | ₩86,056 | ₩86,372 | ₩85,828 | ₩86,298 | +0.28% | 45.2만 |
|---|
| 2026.01.27 | ₩86,338 | ₩86,351 | ₩85,963 | ₩86,056 | -0.33% | 23.8만 |
|---|
| 2026.01.26 | ₩86,150 | ₩86,338 | ₩86,030 | ₩86,258 | +0.12% | 78.6만 |
|---|
| 2026.01.23 | ₩86,231 | ₩86,432 | ₩85,949 | ₩85,976 | -0.30% | 33.7만 |
|---|
| 2026.01.22 | ₩86,097 | ₩86,472 | ₩85,936 | ₩86,298 | +0.23% | 60.1만 |
|---|
| 2026.01.21 | ₩86,325 | ₩86,506 | ₩85,775 | ₩86,016 | -0.36% | 49.7만 |
|---|
| 2026.01.20 | ₩85,842 | ₩86,405 | ₩85,828 | ₩86,392 | +0.64% | 150.3만 |
|---|
| 2026.01.16 | ₩86,177 | ₩86,499 | ₩85,721 | ₩85,882 | -0.34% | 57.7만 |
|---|
| 2026.01.15 | ₩85,560 | ₩86,070 | ₩85,560 | ₩85,949 | +0.45% | 92.9만 |
|---|
| 2026.01.14 | ₩85,842 | ₩85,997 | ₩85,560 | ₩85,560 | -0.33% | 98만 |
|---|
| 2026.01.13 | ₩86,405 | ₩86,486 | ₩85,627 | ₩85,828 | -0.67% | 126.5만 |
|---|
| 2026.01.12 | ₩86,566 | ₩86,754 | ₩86,244 | ₩86,325 | -0.28% | 67.1만 |
|---|
| 2026.01.09 | ₩86,848 | ₩86,915 | ₩86,298 | ₩86,767 | -0.09% | 62.3만 |
|---|
| 2026.01.08 | ₩87,116 | ₩87,250 | ₩86,519 | ₩86,848 | -0.31% | 79.5만 |
|---|
| 2026.01.07 | ₩87,237 | ₩87,652 | ₩87,022 | ₩87,143 | -0.11% | 61.3만 |
|---|
| 2026.01.06 | ₩86,526 | ₩87,250 | ₩86,432 | ₩87,237 | +0.82% | 163.5만 |
|---|
| 2026.01.05 | ₩86,365 | ₩86,915 | ₩86,365 | ₩86,660 | +0.34% | 69.9만 |
|---|
| 2026.01.02 | ₩86,875 | ₩86,968 | ₩85,858 | ₩86,593 | -0.32% | 187.5만 |
|---|
| 2025.12.31 | ₩86,888 | ₩87,049 | ₩86,848 | ₩86,888 | 0.00% | 42.1만 |
|---|
| 2025.12.30 | ₩87,156 | ₩87,156 | ₩86,834 | ₩86,901 | -0.29% | 47.5만 |
|---|
| 2025.12.29 | ₩87,102 | ₩87,170 | ₩86,794 | ₩87,035 | -0.08% | 102.1만 |
|---|
| 2025.12.26 | ₩86,901 | ₩87,089 | ₩86,834 | ₩86,968 | +0.08% | 35.4만 |
|---|
| 2025.12.24 | ₩86,660 | ₩86,888 | ₩86,660 | ₩86,834 | +0.20% | 23.8만 |
|---|
| 2025.12.23 | ₩86,982 | ₩87,170 | ₩86,472 | ₩86,566 | -0.48% | 75만 |
|---|
| 2025.12.22 | ₩87,143 | ₩87,263 | ₩86,968 | ₩86,982 | -0.18% | 84.8만 |
|---|
| 2025.12.19 | ₩87,398 | ₩87,478 | ₩86,378 | ₩87,049 | -0.40% | 132.5만 |
|---|
| 2025.12.18 | ₩87,424 | ₩87,438 | ₩87,089 | ₩87,143 | -0.32% | 96.3만 |
|---|
| 2025.12.17 | ₩87,599 | ₩87,706 | ₩87,210 | ₩87,371 | -0.26% | 80.1만 |
|---|
| 2025.12.16 | ₩87,693 | ₩87,733 | ₩87,545 | ₩87,545 | -0.17% | 62.4만 |
|---|
| 2025.12.15 | ₩87,746 | ₩87,847 | ₩87,558 | ₩87,639 | -0.12% | 73만 |
|---|
| 2025.12.12 | ₩87,733 | ₩87,840 | ₩87,666 | ₩87,706 | -0.03% | 71.4만 |
|---|
| 2025.12.11 | ₩87,786 | ₩87,894 | ₩87,545 | ₩87,706 | -0.09% | 77.7만 |
|---|
| 2025.12.10 | ₩87,733 | ₩87,853 | ₩87,679 | ₩87,840 | +0.12% | 78.2만 |
|---|
| 2025.12.09 | ₩87,746 | ₩87,847 | ₩87,719 | ₩87,733 | -0.02% | 65.3만 |
|---|
| 2025.12.08 | ₩87,746 | ₩87,773 | ₩87,411 | ₩87,572 | -0.20% | 61.1만 |
|---|
| 2025.12.05 | ₩87,894 | ₩87,961 | ₩87,558 | ₩87,639 | -0.29% | 132.9만 |
|---|
| 2025.12.04 | ₩87,853 | ₩87,974 | ₩87,773 | ₩87,867 | +0.02% | 64만 |
|---|
| 2025.12.03 | ₩87,894 | ₩87,988 | ₩87,599 | ₩87,961 | +0.08% | 69.9만 |
|---|
| 2025.12.02 | ₩88,014 | ₩88,014 | ₩87,679 | ₩87,894 | -0.14% | 103.5만 |
|---|
| 2025.12.01 | ₩87,827 | ₩88,028 | ₩87,719 | ₩87,947 | +0.14% | 81.5만 |
|---|
| 2025.11.28 | ₩87,840 | ₩88,041 | ₩87,719 | ₩87,907 | +0.08% | 31.3만 |
|---|
| 2025.11.26 | ₩88,068 | ₩88,081 | ₩87,170 | ₩87,719 | -0.40% | 132.7만 |
|---|
| 2025.11.25 | ₩88,068 | ₩88,135 | ₩87,867 | ₩87,947 | -0.14% | 100만 |
|---|
| 2025.11.24 | ₩87,947 | ₩88,068 | ₩87,773 | ₩87,867 | -0.09% | 123.8만 |
|---|
| 2025.11.21 | ₩87,907 | ₩88,135 | ₩87,733 | ₩87,934 | +0.03% | 98.5만 |
|---|
| 2025.11.20 | ₩88,162 | ₩88,175 | ₩87,357 | ₩87,880 | -0.32% | 148.9만 |
|---|
| 2025.11.19 | ₩88,189 | ₩88,377 | ₩87,921 | ₩88,068 | -0.14% | 114.8만 |
|---|
| 2025.11.18 | ₩88,001 | ₩88,403 | ₩87,880 | ₩88,216 | +0.24% | 135.5만 |
|---|
| 2025.11.17 | ₩88,256 | ₩88,323 | ₩87,853 | ₩88,001 | -0.29% | 156.2만 |
|---|
| 2025.11.14 | ₩88,135 | ₩88,363 | ₩87,974 | ₩88,216 | +0.09% | 170.1만 |
|---|
| 2025.11.13 | ₩88,363 | ₩88,430 | ₩87,974 | ₩88,229 | -0.15% | 199만 |
|---|
| 2025.11.12 | ₩88,309 | ₩88,470 | ₩88,209 | ₩88,269 | -0.05% | 175.4만 |
|---|
| 2025.11.11 | ₩88,444 | ₩88,658 | ₩88,229 | ₩88,283 | -0.18% | 207.8만 |
|---|
| 2025.11.10 | ₩88,484 | ₩88,953 | ₩88,296 | ₩88,390 | -0.11% | 188.3만 |
|---|
| 2025.11.07 | ₩88,108 | ₩88,631 | ₩87,934 | ₩88,524 | +0.47% | 432.4만 |
|---|
| 2025.11.06 | ₩87,974 | ₩88,511 | ₩87,786 | ₩88,108 | +0.15% | 1399.2만 |
|---|
| 2025.11.05 | ₩72,270 | ₩72,673 | ₩69,199 | ₩69,467 | -3.88% | 134.2만 |
|---|
| 2025.11.04 | ₩71,010 | ₩74,134 | ₩69,950 | ₩72,807 | +2.53% | 174.2만 |
|---|
| 2025.11.03 | ₩73,477 | ₩73,477 | ₩68,495 | ₩71,848 | -2.22% | 237.9만 |
|---|
| 2025.10.31 | ₩75,435 | ₩78,560 | ₩72,431 | ₩76,535 | +1.46% | 428.3만 |
|---|
| 2025.10.30 | ₩61,609 | ₩62,664 | ₩61,240 | ₩61,273 | -0.54% | 38만 |
|---|
| 2025.10.29 | ₩61,689 | ₩62,889 | ₩61,327 | ₩62,078 | +0.63% | 45.7만 |
|---|
| 2025.10.28 | ₩62,936 | ₩62,936 | ₩61,515 | ₩61,971 | -1.53% | 40.2만 |
|---|
| 2025.10.27 | ₩62,615 | ₩63,379 | ₩62,541 | ₩62,775 | +0.26% | 65.4만 |
|---|
| 2025.10.24 | ₩63,352 | ₩63,419 | ₩62,065 | ₩62,548 | -1.27% | 51.2만 |
|---|
| 2025.10.23 | ₩62,373 | ₩63,231 | ₩61,729 | ₩63,044 | +1.08% | 57.9만 |
|---|
| 2025.10.22 | ₩62,829 | ₩63,392 | ₩61,595 | ₩62,454 | -0.60% | 75.2만 |
|---|
| 2025.10.21 | ₩62,494 | ₩64,479 | ₩62,266 | ₩63,164 | +1.07% | 76.2만 |
|---|
| 2025.10.20 | ₩62,373 | ₩63,164 | ₩61,622 | ₩62,521 | +0.24% | 74.1만 |
|---|
| 2025.10.17 | ₩60,362 | ₩63,205 | ₩59,691 | ₩62,413 | +3.40% | 238.9만 |
|---|
| 2025.10.16 | ₩64,385 | ₩67,013 | ₩60,470 | ₩60,536 | -5.98% | 466.2만 |
|---|
| 2025.10.15 | ₩67,322 | ₩67,764 | ₩64,063 | ₩64,720 | -3.86% | 70.6만 |
|---|
| 2025.10.14 | ₩63,982 | ₩67,523 | ₩63,982 | ₩66,946 | +4.63% | 94만 |
|---|
| 2025.10.13 | ₩64,251 | ₩64,653 | ₩63,231 | ₩64,425 | +0.27% | 77만 |
|---|
| 2025.10.10 | ₩64,787 | ₩65,699 | ₩63,339 | ₩63,406 | -2.13% | 74.2만 |
|---|