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 | ₩65,202 | ₩65,631 | ₩64,265 | ₩64,961 | -0.37% | 85.3만 |
| 2026.10.08 | ₩66,541 | ₩66,722 | ₩65,095 | ₩65,577 | -1.45% | 83.6만 |
| 2026.10.07 | ₩66,367 | ₩66,688 | ₩66,059 | ₩66,474 | +0.16% | 43.2만 |
| 2026.10.06 | ₩66,474 | ₩67,786 | ₩66,474 | ₩66,969 | +0.75% | 40.9만 |
| 2026.10.05 | ₩66,916 | ₩67,772 | ₩66,340 | ₩66,688 | -0.34% | 58.2만 |
| 2026.10.02 | ₩66,956 | ₩67,826 | ₩66,353 | ₩66,956 | 0.00% | 40.8만 |
| 2026.10.01 | ₩66,822 | ₩67,759 | ₩65,858 | ₩66,996 | +0.26% | 81.9만 |
| 2026.09.30 | ₩69,606 | ₩69,606 | ₩66,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,795 |
| -4.04% |
| 73.6만 |
| 2026.09.29 | ₩69,579 | ₩70,282 | ₩69,566 | ₩69,606 | +0.04% | 57.8만 |
|---|
| 2026.09.28 | ₩70,945 | ₩71,400 | ₩69,205 | ₩69,660 | -1.81% | 128만 |
|---|
| 2026.09.25 | ₩71,708 | ₩71,962 | ₩70,423 | ₩71,266 | -0.62% | 85.3만 |
|---|
| 2026.09.24 | ₩69,646 | ₩71,909 | ₩69,499 | ₩71,560 | +2.75% | 154.6만 |
|---|
| 2026.09.23 | ₩69,446 | ₩71,534 | ₩69,265 | ₩69,593 | +0.21% | 148.4만 |
|---|
| 2026.09.22 | ₩66,969 | ₩73,448 | ₩65,135 | ₩69,472 | +3.74% | 240.9만 |
|---|
| 2026.09.21 | ₩66,996 | ₩67,270 | ₩66,514 | ₩66,715 | -0.42% | 62만 |
|---|
| 2026.09.18 | ₩65,671 | ₩67,742 | ₩65,671 | ₩66,862 | +1.81% | 129.3만 |
|---|
| 2026.09.17 | ₩65,309 | ₩66,179 | ₩65,149 | ₩66,126 | +1.25% | 87.8만 |
|---|
| 2026.09.16 | ₩65,604 | ₩66,822 | ₩64,921 | ₩65,309 | -0.45% | 100.2만 |
|---|
| 2026.09.15 | ₩67,277 | ₩67,277 | ₩64,740 | ₩65,590 | -2.51% | 206.1만 |
|---|
| 2026.09.14 | ₩67,585 | ₩67,866 | ₩66,681 | ₩66,929 | -0.97% | 150.8만 |
|---|
| 2026.09.11 | ₩68,120 | ₩68,468 | ₩66,300 | ₩67,076 | -1.53% | 84.3만 |
|---|
| 2026.09.10 | ₩68,268 | ₩69,606 | ₩66,273 | ₩68,053 | -0.31% | 153.2만 |
|---|
| 2026.09.09 | ₩69,753 | ₩69,827 | ₩68,375 | ₩68,468 | -1.84% | 60.2만 |
|---|
| 2026.09.08 | ₩71,815 | ₩71,902 | ₩69,499 | ₩69,927 | -2.63% | 66.6만 |
|---|
| 2026.09.04 | ₩71,601 | ₩71,925 | ₩70,356 | ₩71,721 | +0.17% | 51.7만 |
|---|
| 2026.09.03 | ₩71,895 | ₩73,006 | ₩71,453 | ₩71,895 | 0.00% | 63만 |
|---|
| 2026.09.02 | ₩71,132 | ₩72,404 | ₩71,132 | ₩71,775 | +0.90% | 52.9만 |
|---|
| 2026.09.01 | ₩70,958 | ₩72,081 | ₩70,637 | ₩70,931 | -0.04% | 77.7만 |
|---|
| 2026.08.31 | ₩70,998 | ₩71,975 | ₩70,757 | ₩70,972 | -0.04% | 70.5만 |
|---|
| 2026.08.28 | ₩72,578 | ₩73,622 | ₩70,684 | ₩70,998 | -2.18% | 103.8만 |
|---|
| 2026.08.27 | ₩69,740 | ₩73,053 | ₩69,740 | ₩72,497 | +3.95% | 116만 |
|---|
| 2026.08.26 | ₩69,606 | ₩71,132 | ₩69,472 | ₩70,262 | +0.94% | 81.4만 |
|---|
| 2026.08.25 | ₩69,834 | ₩70,583 | ₩69,097 | ₩69,432 | -0.58% | 89.2만 |
|---|
| 2026.08.24 | ₩70,717 | ₩70,811 | ₩69,004 | ₩69,472 | -1.76% | 103.5만 |
|---|
| 2026.08.21 | ₩71,079 | ₩71,614 | ₩69,727 | ₩69,968 | -1.56% | 100만 |
|---|
| 2026.08.20 | ₩71,306 | ₩71,433 | ₩70,436 | ₩71,239 | -0.09% | 94.3만 |
|---|
| 2026.08.19 | ₩71,212 | ₩72,832 | ₩69,660 | ₩71,320 | +0.15% | 263.8만 |
|---|
| 2026.08.18 | ₩74,987 | ₩75,349 | ₩71,682 | ₩71,801 | -4.25% | 217.4만 |
|---|
| 2026.08.17 | ₩78,575 | ₩79,916 | ₩74,398 | ₩74,612 | -5.04% | 189만 |
|---|
| 2026.08.14 | ₩79,739 | ₩80,043 | ₩78,454 | ₩78,548 | -1.49% | 96.2만 |
|---|
| 2026.08.13 | ₩80,475 | ₩80,773 | ₩79,445 | ₩79,699 | -0.96% | 72.4만 |
|---|
| 2026.08.12 | ₩78,588 | ₩80,649 | ₩78,588 | ₩80,074 | +1.89% | 86.4만 |
|---|
| 2026.08.11 | ₩79,846 | ₩80,435 | ₩78,588 | ₩78,709 | -1.42% | 83.9만 |
|---|
| 2026.08.10 | ₩80,957 | ₩81,520 | ₩79,378 | ₩80,435 | -0.64% | 116.8만 |
|---|
| 2026.08.07 | ₩83,112 | ₩83,909 | ₩80,047 | ₩81,386 | -2.08% | 180만 |
|---|
| 2026.08.06 | ₩83,112 | ₩83,675 | ₩82,430 | ₩83,220 | +0.13% | 92만 |
|---|
| 2026.08.05 | ₩83,701 | ₩84,223 | ₩82,390 | ₩82,805 | -1.07% | 52.3만 |
|---|
| 2026.08.04 | ₩82,778 | ₩84,003 | ₩82,778 | ₩83,916 | +1.37% | 50.3만 |
|---|
| 2026.08.03 | ₩81,807 | ₩84,023 | ₩81,807 | ₩82,778 | +1.19% | 104.5만 |
|---|
| 2026.07.31 | ₩84,933 | ₩84,933 | ₩82,390 | ₩82,871 | -2.43% | 79.6만 |
|---|
| 2026.07.30 | ₩84,478 | ₩85,321 | ₩84,478 | ₩84,933 | +0.54% | 60만 |
|---|
| 2026.07.29 | ₩85,321 | ₩85,923 | ₩83,862 | ₩84,197 | -1.32% | 65.2만 |
|---|
| 2026.07.28 | ₩85,000 | ₩85,843 | ₩84,545 | ₩85,334 | +0.39% | 45.7만 |
|---|
| 2026.07.27 | ₩84,746 | ₩85,187 | ₩84,170 | ₩84,545 | -0.24% | 40.9만 |
|---|
| 2026.07.24 | ₩84,063 | ₩84,732 | ₩83,795 | ₩84,625 | +0.67% | 41.7만 |
|---|
| 2026.07.23 | ₩84,961 | ₩85,308 | ₩83,501 | ₩83,956 | -1.18% | 57.4만 |
|---|
| 2026.07.22 | ₩85,415 | ₩85,723 | ₩84,371 | ₩84,438 | -1.14% | 55.8만 |
|---|
| 2026.07.21 | ₩86,941 | ₩86,941 | ₩84,986 | ₩85,174 | -2.03% | 131.4만 |
|---|
| 2026.07.20 | ₩88,344 | ₩88,344 | ₩86,680 | ₩86,887 | -1.65% | 39.5만 |
|---|
| 2026.07.17 | ₩87,811 | ₩88,266 | ₩87,183 | ₩87,824 | +0.02% | 32.4만 |
|---|
| 2026.07.16 | ₩87,182 | ₩87,771 | ₩86,553 | ₩87,664 | +0.55% | 72.1만 |
|---|
| 2026.07.15 | ₩87,998 | ₩88,079 | ₩86,519 | ₩87,115 | -1.00% | 65.5만 |
|---|
| 2026.07.14 | ₩89,257 | ₩89,323 | ₩87,383 | ₩88,212 | -1.17% | 50.5만 |
|---|
| 2026.07.13 | ₩88,373 | ₩89,417 | ₩88,259 | ₩89,163 | +0.89% | 44.6만 |
|---|
| 2026.07.10 | ₩87,771 | ₩88,721 | ₩87,690 | ₩88,346 | +0.66% | 51.8만 |
|---|
| 2026.07.09 | ₩87,664 | ₩87,971 | ₩87,034 | ₩87,824 | +0.18% | 49.5만 |
|---|
| 2026.07.08 | ₩87,436 | ₩87,650 | ₩87,101 | ₩87,543 | +0.12% | 46만 |
|---|
| 2026.07.07 | ₩87,008 | ₩87,570 | ₩86,546 | ₩87,369 | +0.42% | 45.2만 |
|---|
| 2026.07.06 | ₩85,709 | ₩86,961 | ₩85,709 | ₩86,847 | +1.33% | 56.5만 |
|---|
| 2026.07.02 | ₩85,535 | ₩85,749 | ₩85,134 | ₩85,683 | +0.17% | 49.6만 |
|---|
| 2026.07.01 | ₩85,741 | ₩85,741 | ₩84,853 | ₩85,508 | -0.27% | 47.6만 |
|---|
| 2026.06.30 | ₩84,986 | ₩85,060 | ₩84,371 | ₩84,732 | -0.30% | 46.4만 |
|---|
| 2026.06.29 | ₩84,826 | ₩85,094 | ₩84,411 | ₩85,094 | +0.32% | 28만 |
|---|
| 2026.06.26 | ₩83,675 | ₩84,638 | ₩83,648 | ₩84,531 | +1.02% | 56.5만 |
|---|
| 2026.06.25 | ₩84,397 | ₩84,960 | ₩83,849 | ₩83,956 | -0.52% | 34만 |
|---|
| 2026.06.24 | ₩85,067 | ₩85,120 | ₩84,244 | ₩84,451 | -0.72% | 32.9만 |
|---|
| 2026.06.23 | ₩84,879 | ₩85,080 | ₩84,431 | ₩85,013 | +0.16% | 57.4만 |
|---|
| 2026.06.22 | ₩84,679 | ₩84,960 | ₩84,237 | ₩84,397 | -0.33% | 55.1만 |
|---|
| 2026.06.18 | ₩84,625 | ₩84,853 | ₩84,076 | ₩84,665 | +0.05% | 93.9만 |
|---|
| 2026.06.17 | ₩84,451 | ₩84,966 | ₩84,250 | ₩84,625 | +0.21% | 72.2만 |
|---|
| 2026.06.16 | ₩83,929 | ₩85,053 | ₩83,929 | ₩84,839 | +1.08% | 32.5만 |
|---|
| 2026.06.15 | ₩84,531 | ₩84,625 | ₩83,996 | ₩84,237 | -0.35% | 42.8만 |
|---|
| 2026.06.12 | ₩84,839 | ₩85,007 | ₩84,331 | ₩84,371 | -0.55% | 44.2만 |
|---|
| 2026.06.11 | ₩84,451 | ₩84,759 | ₩83,427 | ₩84,652 | +0.24% | 38.3만 |
|---|
| 2026.06.10 | ₩84,290 | ₩84,879 | ₩84,090 | ₩84,451 | +0.19% | 59.1만 |
|---|
| 2026.06.09 | ₩83,742 | ₩84,223 | ₩83,661 | ₩84,036 | +0.35% | 35.8만 |
|---|
| 2026.06.08 | ₩83,688 | ₩83,808 | ₩83,320 | ₩83,715 | +0.03% | 53.9만 |
|---|
| 2026.06.05 | ₩83,862 | ₩84,223 | ₩83,501 | ₩83,862 | 0.00% | 35만 |
|---|
| 2026.06.04 | ₩83,568 | ₩83,849 | ₩83,213 | ₩83,474 | -0.11% | 64.1만 |
|---|
| 2026.06.03 | ₩83,246 | ₩83,956 | ₩82,992 | ₩83,527 | +0.34% | 51.5만 |
|---|
| 2026.06.02 | ₩83,634 | ₩83,634 | ₩83,173 | ₩83,313 | -0.38% | 81.9만 |
|---|
| 2026.06.01 | ₩83,460 | ₩84,023 | ₩83,367 | ₩83,875 | +0.50% | 46.1만 |
|---|
| 2026.05.29 | ₩83,902 | ₩84,197 | ₩83,474 | ₩83,728 | -0.21% | 61.8만 |
|---|
| 2026.05.28 | ₩83,581 | ₩84,163 | ₩83,568 | ₩84,049 | +0.56% | 28.3만 |
|---|
| 2026.05.27 | ₩83,661 | ₩84,264 | ₩83,527 | ₩83,782 | +0.14% | 32.2만 |
|---|
| 2026.05.26 | ₩83,340 | ₩84,036 | ₩83,286 | ₩83,889 | +0.66% | 61.2만 |
|---|
| 2026.05.22 | ₩83,969 | ₩84,150 | ₩83,347 | ₩83,621 | -0.41% | 40.5만 |
|---|
| 2026.05.21 | ₩83,608 | ₩84,531 | ₩83,388 | ₩83,942 | +0.40% | 62.3만 |
|---|
| 2026.05.20 | ₩83,822 | ₩84,036 | ₩83,032 | ₩83,675 | -0.18% | 47.9만 |
|---|
| 2026.05.19 | ₩84,264 | ₩84,264 | ₩83,353 | ₩83,474 | -0.94% | 37.3만 |
|---|
| 2026.05.18 | ₩83,902 | ₩84,197 | ₩83,347 | ₩83,929 | +0.03% | 48.6만 |
|---|
| 2026.05.15 | ₩82,965 | ₩83,742 | ₩82,564 | ₩83,715 | +0.90% | 82.4만 |
|---|
| 2026.05.14 | ₩82,390 | ₩82,631 | ₩81,941 | ₩82,216 | -0.21% | 32.3만 |
|---|
| 2026.05.13 | ₩81,586 | ₩82,062 | ₩81,466 | ₩82,042 | +0.56% | 52.9만 |
|---|
| 2026.05.12 | ₩81,801 | ₩82,416 | ₩81,392 | ₩81,774 | -0.03% | 69.4만 |
|---|
| 2026.05.11 | ₩82,845 | ₩82,845 | ₩81,694 | ₩81,801 | -1.26% | 31.2만 |
|---|
| 2026.05.08 | ₩82,617 | ₩82,684 | ₩81,814 | ₩82,162 | -0.55% | 50.3만 |
|---|
| 2026.05.07 | ₩83,260 | ₩84,159 | ₩82,196 | ₩82,564 | -0.84% | 76.5만 |
|---|
| 2026.05.06 | ₩83,983 | ₩84,197 | ₩83,581 | ₩83,755 | -0.27% | 55.4만 |
|---|
| 2026.05.05 | ₩83,849 | ₩84,197 | ₩83,661 | ₩83,969 | +0.14% | 87.4만 |
|---|
| 2026.05.04 | ₩83,487 | ₩84,016 | ₩83,260 | ₩83,916 | +0.51% | 43.5만 |
|---|
| 2026.05.01 | ₩83,434 | ₩83,929 | ₩83,139 | ₩83,862 | +0.51% | 56.8만 |
|---|
| 2026.04.30 | ₩82,671 | ₩83,648 | ₩82,671 | ₩83,340 | +0.81% | 33.2만 |
|---|
| 2026.04.29 | ₩82,711 | ₩83,126 | ₩82,497 | ₩82,898 | +0.23% | 34.6만 |
|---|
| 2026.04.28 | ₩83,501 | ₩83,501 | ₩82,604 | ₩82,617 | -1.06% | 44.4만 |
|---|
| 2026.04.27 | ₩83,046 | ₩83,541 | ₩82,791 | ₩82,925 | -0.15% | 32.9만 |
|---|
| 2026.04.24 | ₩83,139 | ₩83,260 | ₩82,912 | ₩83,046 | -0.11% | 24.6만 |
|---|
| 2026.04.23 | ₩83,112 | ₩83,260 | ₩82,744 | ₩83,220 | +0.13% | 31만 |
|---|
| 2026.04.22 | ₩83,139 | ₩83,220 | ₩82,202 | ₩83,099 | -0.05% | 42.6만 |
|---|
| 2026.04.21 | ₩82,791 | ₩83,166 | ₩82,711 | ₩82,858 | +0.08% | 32.6만 |
|---|
| 2026.04.20 | ₩83,220 | ₩83,487 | ₩82,684 | ₩82,778 | -0.53% | 28.8만 |
|---|
| 2026.04.17 | ₩83,742 | ₩83,835 | ₩83,253 | ₩83,286 | -0.54% | 43.6만 |
|---|
| 2026.04.16 | ₩83,112 | ₩83,585 | ₩82,999 | ₩83,394 | +0.34% | 50만 |
|---|
| 2026.04.15 | ₩82,189 | ₩83,327 | ₩82,108 | ₩83,112 | +1.12% | 79.9만 |
|---|
| 2026.04.14 | ₩81,908 | ₩82,376 | ₩81,801 | ₩82,015 | +0.13% | 48.4만 |
|---|
| 2026.04.13 | ₩81,292 | ₩82,189 | ₩81,051 | ₩82,055 | +0.94% | 87.6만 |
|---|
| 2026.04.10 | ₩81,158 | ₩81,386 | ₩80,823 | ₩81,292 | +0.16% | 45.6만 |
|---|
| 2026.04.09 | ₩81,479 | ₩81,963 | ₩81,051 | ₩81,238 | -0.30% | 49.9만 |
|---|
| 2026.04.08 | ₩81,265 | ₩81,975 | ₩80,690 | ₩81,680 | +0.51% | 110.9만 |
|---|
| 2026.04.07 | ₩80,516 | ₩80,690 | ₩79,806 | ₩80,636 | +0.15% | 33.6만 |
|---|
| 2026.04.06 | ₩79,900 | ₩80,569 | ₩79,057 | ₩80,516 | +0.77% | 51.5만 |
|---|
| 2026.04.02 | ₩79,646 | ₩80,034 | ₩79,123 | ₩80,020 | +0.47% | 89.3만 |
|---|
| 2026.04.01 | ₩80,556 | ₩80,736 | ₩79,672 | ₩79,820 | -0.91% | 76.7만 |
|---|
| 2026.03.31 | ₩80,462 | ₩80,743 | ₩80,020 | ₩80,154 | -0.38% | 65.1만 |
|---|
| 2026.03.30 | ₩80,315 | ₩80,649 | ₩79,893 | ₩80,208 | -0.13% | 41.7만 |
|---|
| 2026.03.27 | ₩80,917 | ₩80,917 | ₩79,994 | ₩80,288 | -0.78% | 50.4만 |
|---|
| 2026.03.26 | ₩80,850 | ₩81,305 | ₩80,663 | ₩80,944 | +0.12% | 57.6만 |
|---|
| 2026.03.25 | ₩80,315 | ₩81,051 | ₩80,295 | ₩81,038 | +0.90% | 44.9만 |
|---|
| 2026.03.24 | ₩80,368 | ₩80,797 | ₩80,020 | ₩80,663 | +0.37% | 77.7만 |
|---|
| 2026.03.23 | ₩80,609 | ₩80,830 | ₩79,699 | ₩80,516 | -0.12% | 40.1만 |
|---|
| 2026.03.20 | ₩79,646 | ₩79,913 | ₩79,043 | ₩79,445 | -0.25% | 88.2만 |
|---|
| 2026.03.19 | ₩79,538 | ₩80,368 | ₩79,311 | ₩79,726 | +0.24% | 44.1만 |
|---|
| 2026.03.18 | ₩79,646 | ₩79,862 | ₩79,311 | ₩79,512 | -0.17% | 68.9만 |
|---|
| 2026.03.17 | ₩80,623 | ₩80,636 | ₩79,659 | ₩79,766 | -1.06% | 81.9만 |
|---|
| 2026.03.16 | ₩80,475 | ₩81,048 | ₩80,208 | ₩80,208 | -0.33% | 64.8만 |
|---|
| 2026.03.13 | ₩81,386 | ₩81,386 | ₩80,121 | ₩80,623 | -0.94% | 49.3만 |
|---|
| 2026.03.12 | ₩79,873 | ₩81,038 | ₩79,726 | ₩80,823 | +1.19% | 63.2만 |
|---|
| 2026.03.11 | ₩80,770 | ₩80,783 | ₩79,532 | ₩80,623 | -0.18% | 91만 |
|---|
| 2026.03.10 | ₩80,971 | ₩81,359 | ₩79,994 | ₩80,676 | -0.36% | 83.3만 |
|---|
| 2026.03.09 | ₩79,110 | ₩81,105 | ₩78,842 | ₩80,823 | +2.17% | 96.2만 |
|---|
| 2026.03.06 | ₩80,301 | ₩80,382 | ₩79,144 | ₩79,231 | -1.33% | 142.9만 |
|---|
| 2026.03.05 | ₩81,412 | ₩81,667 | ₩81,038 | ₩81,493 | +0.10% | 62.8만 |
|---|
| 2026.03.04 | ₩80,020 | ₩81,921 | ₩79,799 | ₩81,560 | +1.92% | 119.5만 |
|---|
| 2026.03.03 | ₩79,458 | ₩80,462 | ₩78,990 | ₩80,020 | +0.71% | 81.3만 |
|---|
| 2026.03.02 | ₩79,646 | ₩80,321 | ₩79,525 | ₩80,181 | +0.67% | 89.3만 |
|---|
| 2026.02.27 | ₩80,583 | ₩80,609 | ₩79,579 | ₩80,288 | -0.37% | 104.1만 |
|---|
| 2026.02.26 | ₩81,667 | ₩81,667 | ₩80,261 | ₩80,596 | -1.31% | 147.7만 |
|---|
| 2026.02.25 | ₩82,912 | ₩82,912 | ₩81,238 | ₩81,332 | -1.91% | 161.5만 |
|---|
| 2026.02.24 | ₩82,778 | ₩83,005 | ₩80,489 | ₩82,805 | +0.03% | 228.8만 |
|---|
| 2026.02.23 | ₩85,241 | ₩85,241 | ₩83,715 | ₩83,715 | -1.79% | 113만 |
|---|
| 2026.02.20 | ₩85,227 | ₩85,602 | ₩84,893 | ₩85,575 | +0.41% | 52.8만 |
|---|
| 2026.02.19 | ₩85,629 | ₩85,803 | ₩85,134 | ₩85,241 | -0.45% | 47.3만 |
|---|
| 2026.02.18 | ₩85,428 | ₩85,683 | ₩85,428 | ₩85,642 | +0.25% | 25.3만 |
|---|
| 2026.02.17 | ₩85,589 | ₩85,990 | ₩85,388 | ₩85,549 | -0.05% | 65.1만 |
|---|
| 2026.02.13 | ₩85,683 | ₩85,816 | ₩85,348 | ₩85,455 | -0.27% | 49.4만 |
|---|
| 2026.02.12 | ₩85,937 | ₩85,937 | ₩85,401 | ₩85,790 | -0.17% | 95.5만 |
|---|
| 2026.02.11 | ₩85,535 | ₩85,602 | ₩85,388 | ₩85,495 | -0.05% | 62.3만 |
|---|
| 2026.02.10 | ₩85,268 | ₩85,616 | ₩85,040 | ₩85,428 | +0.19% | 42.7만 |
|---|
| 2026.02.09 | ₩85,294 | ₩85,428 | ₩84,933 | ₩85,268 | -0.03% | 42.1만 |
|---|
| 2026.02.06 | ₩85,656 | ₩85,736 | ₩85,254 | ₩85,308 | -0.41% | 42.6만 |
|---|
| 2026.02.05 | ₩85,401 | ₩85,790 | ₩85,241 | ₩85,656 | +0.30% | 80.4만 |
|---|
| 2026.02.04 | ₩85,401 | ₩85,703 | ₩85,281 | ₩85,468 | +0.08% | 52.5만 |
|---|
| 2026.02.03 | ₩85,910 | ₩86,010 | ₩85,201 | ₩85,241 | -0.78% | 61.1만 |
|---|
| 2026.02.02 | ₩85,803 | ₩86,057 | ₩85,736 | ₩85,857 | +0.06% | 62.2만 |
|---|
| 2026.01.30 | ₩85,937 | ₩86,071 | ₩85,669 | ₩85,749 | -0.22% | 50.1만 |
|---|
| 2026.01.29 | ₩86,205 | ₩86,205 | ₩85,796 | ₩85,937 | -0.31% | 33.7만 |
|---|
| 2026.01.28 | ₩85,897 | ₩86,211 | ₩85,669 | ₩86,138 | +0.28% | 45.2만 |
|---|
| 2026.01.27 | ₩86,178 | ₩86,191 | ₩85,803 | ₩85,897 | -0.33% | 23.8만 |
|---|
| 2026.01.26 | ₩85,990 | ₩86,178 | ₩85,870 | ₩86,097 | +0.12% | 78.6만 |
|---|
| 2026.01.23 | ₩86,071 | ₩86,271 | ₩85,790 | ₩85,816 | -0.30% | 33.7만 |
|---|
| 2026.01.22 | ₩85,937 | ₩86,312 | ₩85,776 | ₩86,138 | +0.23% | 60.1만 |
|---|
| 2026.01.21 | ₩86,164 | ₩86,345 | ₩85,616 | ₩85,857 | -0.36% | 49.7만 |
|---|
| 2026.01.20 | ₩85,683 | ₩86,245 | ₩85,669 | ₩86,231 | +0.64% | 150.3만 |
|---|
| 2026.01.16 | ₩86,017 | ₩86,338 | ₩85,562 | ₩85,723 | -0.34% | 57.7만 |
|---|
| 2026.01.15 | ₩85,401 | ₩85,910 | ₩85,401 | ₩85,790 | +0.45% | 92.9만 |
|---|
| 2026.01.14 | ₩85,683 | ₩85,838 | ₩85,401 | ₩85,401 | -0.33% | 98만 |
|---|
| 2026.01.13 | ₩86,245 | ₩86,325 | ₩85,468 | ₩85,669 | -0.67% | 126.5만 |
|---|
| 2026.01.12 | ₩86,405 | ₩86,593 | ₩86,084 | ₩86,164 | -0.28% | 67.1만 |
|---|
| 2026.01.09 | ₩86,686 | ₩86,753 | ₩86,138 | ₩86,606 | -0.09% | 62.3만 |
|---|
| 2026.01.08 | ₩86,954 | ₩87,088 | ₩86,358 | ₩86,686 | -0.31% | 79.5만 |
|---|
| 2026.01.07 | ₩87,075 | ₩87,490 | ₩86,860 | ₩86,981 | -0.11% | 61.3만 |
|---|
| 2026.01.06 | ₩86,365 | ₩87,088 | ₩86,271 | ₩87,075 | +0.82% | 163.5만 |
|---|
| 2026.01.05 | ₩86,205 | ₩86,753 | ₩86,205 | ₩86,499 | +0.34% | 69.9만 |
|---|
| 2026.01.02 | ₩86,713 | ₩86,807 | ₩85,699 | ₩86,432 | -0.32% | 187.5만 |
|---|
| 2025.12.31 | ₩86,727 | ₩86,887 | ₩86,686 | ₩86,727 | 0.00% | 42.1만 |
|---|
| 2025.12.30 | ₩86,994 | ₩86,994 | ₩86,673 | ₩86,740 | -0.29% | 47.5만 |
|---|
| 2025.12.29 | ₩86,941 | ₩87,008 | ₩86,633 | ₩86,874 | -0.08% | 102.1만 |
|---|
| 2025.12.26 | ₩86,740 | ₩86,927 | ₩86,673 | ₩86,807 | +0.08% | 35.4만 |
|---|
| 2025.12.24 | ₩86,499 | ₩86,727 | ₩86,499 | ₩86,673 | +0.20% | 23.8만 |
|---|
| 2025.12.23 | ₩86,820 | ₩87,008 | ₩86,312 | ₩86,405 | -0.48% | 75만 |
|---|
| 2025.12.22 | ₩86,981 | ₩87,101 | ₩86,807 | ₩86,820 | -0.18% | 84.8만 |
|---|
| 2025.12.19 | ₩87,235 | ₩87,316 | ₩86,218 | ₩86,887 | -0.40% | 132.5만 |
|---|
| 2025.12.18 | ₩87,262 | ₩87,275 | ₩86,927 | ₩86,981 | -0.32% | 96.3만 |
|---|
| 2025.12.17 | ₩87,436 | ₩87,543 | ₩87,048 | ₩87,208 | -0.26% | 80.1만 |
|---|
| 2025.12.16 | ₩87,530 | ₩87,570 | ₩87,383 | ₩87,383 | -0.17% | 62.4만 |
|---|
| 2025.12.15 | ₩87,583 | ₩87,684 | ₩87,396 | ₩87,476 | -0.12% | 73만 |
|---|
| 2025.12.12 | ₩87,570 | ₩87,677 | ₩87,503 | ₩87,543 | -0.03% | 71.4만 |
|---|
| 2025.12.11 | ₩87,623 | ₩87,731 | ₩87,383 | ₩87,543 | -0.09% | 77.7만 |
|---|
| 2025.12.10 | ₩87,570 | ₩87,690 | ₩87,516 | ₩87,677 | +0.12% | 78.2만 |
|---|
| 2025.12.09 | ₩87,583 | ₩87,684 | ₩87,557 | ₩87,570 | -0.02% | 65.3만 |
|---|
| 2025.12.08 | ₩87,583 | ₩87,610 | ₩87,249 | ₩87,409 | -0.20% | 61.1만 |
|---|
| 2025.12.05 | ₩87,731 | ₩87,797 | ₩87,396 | ₩87,476 | -0.29% | 132.9만 |
|---|
| 2025.12.04 | ₩87,690 | ₩87,811 | ₩87,610 | ₩87,704 | +0.02% | 64만 |
|---|
| 2025.12.03 | ₩87,731 | ₩87,824 | ₩87,436 | ₩87,797 | +0.08% | 69.9만 |
|---|
| 2025.12.02 | ₩87,851 | ₩87,851 | ₩87,516 | ₩87,731 | -0.14% | 103.5만 |
|---|
| 2025.12.01 | ₩87,664 | ₩87,864 | ₩87,557 | ₩87,784 | +0.14% | 81.5만 |
|---|
| 2025.11.28 | ₩87,677 | ₩87,878 | ₩87,557 | ₩87,744 | +0.08% | 31.3만 |
|---|
| 2025.11.26 | ₩87,905 | ₩87,918 | ₩87,008 | ₩87,557 | -0.40% | 132.7만 |
|---|
| 2025.11.25 | ₩87,905 | ₩87,971 | ₩87,704 | ₩87,784 | -0.14% | 100만 |
|---|
| 2025.11.24 | ₩87,784 | ₩87,905 | ₩87,610 | ₩87,704 | -0.09% | 123.8만 |
|---|
| 2025.11.21 | ₩87,744 | ₩87,971 | ₩87,570 | ₩87,771 | +0.03% | 98.5만 |
|---|
| 2025.11.20 | ₩87,998 | ₩88,012 | ₩87,195 | ₩87,717 | -0.32% | 148.9만 |
|---|
| 2025.11.19 | ₩88,025 | ₩88,212 | ₩87,757 | ₩87,905 | -0.14% | 114.8만 |
|---|
| 2025.11.18 | ₩87,838 | ₩88,239 | ₩87,717 | ₩88,052 | +0.24% | 135.5만 |
|---|
| 2025.11.17 | ₩88,092 | ₩88,159 | ₩87,690 | ₩87,838 | -0.29% | 156.2만 |
|---|
| 2025.11.14 | ₩87,971 | ₩88,199 | ₩87,811 | ₩88,052 | +0.09% | 170.1만 |
|---|
| 2025.11.13 | ₩88,199 | ₩88,266 | ₩87,811 | ₩88,065 | -0.15% | 199만 |
|---|
| 2025.11.12 | ₩88,145 | ₩88,306 | ₩88,045 | ₩88,105 | -0.05% | 175.4만 |
|---|
| 2025.11.11 | ₩88,279 | ₩88,494 | ₩88,065 | ₩88,119 | -0.18% | 207.8만 |
|---|
| 2025.11.10 | ₩88,320 | ₩88,788 | ₩88,132 | ₩88,226 | -0.11% | 188.3만 |
|---|
| 2025.11.07 | ₩87,945 | ₩88,467 | ₩87,771 | ₩88,360 | +0.47% | 432.4만 |
|---|
| 2025.11.06 | ₩87,811 | ₩88,346 | ₩87,623 | ₩87,945 | +0.15% | 1399.2만 |
|---|
| 2025.11.05 | ₩72,136 | ₩72,538 | ₩69,071 | ₩69,338 | -3.88% | 134.2만 |
|---|
| 2025.11.04 | ₩70,878 | ₩73,997 | ₩69,820 | ₩72,672 | +2.53% | 174.2만 |
|---|
| 2025.11.03 | ₩73,341 | ₩73,341 | ₩68,368 | ₩71,714 | -2.22% | 237.9만 |
|---|
| 2025.10.31 | ₩75,295 | ₩78,414 | ₩72,297 | ₩76,393 | +1.46% | 428.3만 |
|---|
| 2025.10.30 | ₩61,494 | ₩62,548 | ₩61,126 | ₩61,160 | -0.54% | 38만 |
|---|
| 2025.10.29 | ₩61,575 | ₩62,773 | ₩61,213 | ₩61,963 | +0.63% | 45.7만 |
|---|
| 2025.10.28 | ₩62,820 | ₩62,820 | ₩61,401 | ₩61,856 | -1.53% | 40.2만 |
|---|
| 2025.10.27 | ₩62,498 | ₩63,261 | ₩62,425 | ₩62,659 | +0.26% | 65.4만 |
|---|
| 2025.10.24 | ₩63,235 | ₩63,301 | ₩61,949 | ₩62,431 | -1.27% | 51.2만 |
|---|
| 2025.10.23 | ₩62,257 | ₩63,114 | ₩61,615 | ₩62,927 | +1.08% | 57.9만 |
|---|
| 2025.10.22 | ₩62,712 | ₩63,275 | ₩61,481 | ₩62,338 | -0.60% | 75.2만 |
|---|
| 2025.10.21 | ₩62,378 | ₩64,359 | ₩62,150 | ₩63,047 | +1.07% | 76.2만 |
|---|
| 2025.10.20 | ₩62,257 | ₩63,047 | ₩61,508 | ₩62,405 | +0.24% | 74.1만 |
|---|
| 2025.10.17 | ₩60,249 | ₩63,087 | ₩59,580 | ₩62,298 | +3.40% | 238.9만 |
|---|
| 2025.10.16 | ₩64,265 | ₩66,889 | ₩60,358 | ₩60,424 | -5.98% | 466.2만 |
|---|
| 2025.10.15 | ₩67,197 | ₩67,638 | ₩63,944 | ₩64,600 | -3.86% | 70.6만 |
|---|
| 2025.10.14 | ₩63,864 | ₩67,398 | ₩63,864 | ₩66,822 | +4.63% | 94만 |
|---|
| 2025.10.13 | ₩64,131 | ₩64,533 | ₩63,114 | ₩64,305 | +0.27% | 77만 |
|---|
| 2025.10.10 | ₩64,667 | ₩65,577 | ₩63,221 | ₩63,288 | -2.13% | 74.2만 |
|---|