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 | ₩65,330 | ₩65,760 | ₩64,391 | ₩65,089 | -0.37% | 85.3만 |
| 2026.10.08 | ₩66,672 | ₩66,853 | ₩65,223 | ₩65,706 | -1.45% | 83.6만 |
| 2026.10.07 | ₩66,497 | ₩66,819 | ₩66,189 | ₩66,604 | +0.16% | 43.2만 |
| 2026.10.06 | ₩66,604 | ₩67,919 | ₩66,604 | ₩67,101 | +0.75% | 40.9만 |
| 2026.10.05 | ₩67,047 | ₩67,905 | ₩66,470 | ₩66,819 | -0.34% | 58.2만 |
| 2026.10.02 | ₩67,087 | ₩67,959 | ₩66,484 | ₩67,087 | 0.00% | 40.8만 |
| 2026.10.01 | ₩66,953 | ₩67,892 | ₩65,988 | ₩67,128 | +0.26% | 81.9만 |
| 2026.09.30 | ₩69,743 | ₩69,743 | ₩66,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,926 |
| -4.04% |
| 73.6만 |
| 2026.09.29 | ₩69,716 | ₩70,420 | ₩69,703 | ₩69,743 | +0.04% | 57.8만 |
|---|
| 2026.09.28 | ₩71,084 | ₩71,540 | ₩69,341 | ₩69,797 | -1.81% | 128만 |
|---|
| 2026.09.25 | ₩71,849 | ₩72,103 | ₩70,561 | ₩71,406 | -0.62% | 85.3만 |
|---|
| 2026.09.24 | ₩69,783 | ₩72,050 | ₩69,636 | ₩71,701 | +2.75% | 154.6만 |
|---|
| 2026.09.23 | ₩69,582 | ₩71,674 | ₩69,401 | ₩69,730 | +0.21% | 148.4만 |
|---|
| 2026.09.22 | ₩67,101 | ₩73,592 | ₩65,263 | ₩69,609 | +3.74% | 240.9만 |
|---|
| 2026.09.21 | ₩67,128 | ₩67,403 | ₩66,645 | ₩66,846 | -0.42% | 62만 |
|---|
| 2026.09.18 | ₩65,800 | ₩67,875 | ₩65,800 | ₩66,993 | +1.81% | 129.3만 |
|---|
| 2026.09.17 | ₩65,438 | ₩66,309 | ₩65,277 | ₩66,256 | +1.25% | 87.8만 |
|---|
| 2026.09.16 | ₩65,733 | ₩66,953 | ₩65,049 | ₩65,438 | -0.45% | 100.2만 |
|---|
| 2026.09.15 | ₩67,409 | ₩67,409 | ₩64,868 | ₩65,719 | -2.51% | 206.1만 |
|---|
| 2026.09.14 | ₩67,718 | ₩67,999 | ₩66,812 | ₩67,061 | -0.97% | 150.8만 |
|---|
| 2026.09.11 | ₩68,254 | ₩68,603 | ₩66,430 | ₩67,208 | -1.53% | 84.3만 |
|---|
| 2026.09.10 | ₩68,402 | ₩69,743 | ₩66,403 | ₩68,187 | -0.31% | 153.2만 |
|---|
| 2026.09.09 | ₩69,890 | ₩69,964 | ₩68,509 | ₩68,603 | -1.84% | 60.2만 |
|---|
| 2026.09.08 | ₩71,956 | ₩72,043 | ₩69,636 | ₩70,065 | -2.63% | 66.6만 |
|---|
| 2026.09.04 | ₩71,741 | ₩72,066 | ₩70,494 | ₩71,862 | +0.17% | 51.7만 |
|---|
| 2026.09.03 | ₩72,036 | ₩73,150 | ₩71,594 | ₩72,036 | 0.00% | 63만 |
|---|
| 2026.09.02 | ₩71,272 | ₩72,546 | ₩71,272 | ₩71,916 | +0.90% | 52.9만 |
|---|
| 2026.09.01 | ₩71,098 | ₩72,223 | ₩70,776 | ₩71,071 | -0.04% | 77.7만 |
|---|
| 2026.08.31 | ₩71,138 | ₩72,117 | ₩70,896 | ₩71,111 | -0.04% | 70.5만 |
|---|
| 2026.08.28 | ₩72,720 | ₩73,767 | ₩70,823 | ₩71,138 | -2.18% | 103.8만 |
|---|
| 2026.08.27 | ₩69,877 | ₩73,197 | ₩69,877 | ₩72,640 | +3.95% | 116만 |
|---|
| 2026.08.26 | ₩69,743 | ₩71,272 | ₩69,609 | ₩70,400 | +0.94% | 81.4만 |
|---|
| 2026.08.25 | ₩69,971 | ₩70,722 | ₩69,233 | ₩69,569 | -0.58% | 89.2만 |
|---|
| 2026.08.24 | ₩70,856 | ₩70,950 | ₩69,139 | ₩69,609 | -1.76% | 103.5만 |
|---|
| 2026.08.21 | ₩71,218 | ₩71,755 | ₩69,864 | ₩70,105 | -1.56% | 100만 |
|---|
| 2026.08.20 | ₩71,446 | ₩71,574 | ₩70,574 | ₩71,379 | -0.09% | 94.3만 |
|---|
| 2026.08.19 | ₩71,352 | ₩72,975 | ₩69,797 | ₩71,460 | +0.15% | 263.8만 |
|---|
| 2026.08.18 | ₩75,135 | ₩75,497 | ₩71,823 | ₩71,943 | -4.25% | 217.4만 |
|---|
| 2026.08.17 | ₩78,729 | ₩80,073 | ₩74,544 | ₩74,759 | -5.04% | 189만 |
|---|
| 2026.08.14 | ₩79,896 | ₩80,200 | ₩78,608 | ₩78,702 | -1.49% | 96.2만 |
|---|
| 2026.08.13 | ₩80,634 | ₩80,931 | ₩79,601 | ₩79,856 | -0.96% | 72.4만 |
|---|
| 2026.08.12 | ₩78,742 | ₩80,808 | ₩78,742 | ₩80,231 | +1.89% | 86.4만 |
|---|
| 2026.08.11 | ₩80,003 | ₩80,593 | ₩78,742 | ₩78,863 | -1.42% | 83.9만 |
|---|
| 2026.08.10 | ₩81,116 | ₩81,680 | ₩79,534 | ₩80,593 | -0.64% | 116.8만 |
|---|
| 2026.08.07 | ₩83,276 | ₩84,074 | ₩80,204 | ₩81,546 | -2.08% | 180만 |
|---|
| 2026.08.06 | ₩83,276 | ₩83,839 | ₩82,592 | ₩83,383 | +0.13% | 92만 |
|---|
| 2026.08.05 | ₩83,866 | ₩84,389 | ₩82,551 | ₩82,967 | -1.07% | 52.3만 |
|---|
| 2026.08.04 | ₩82,940 | ₩84,168 | ₩82,940 | ₩84,080 | +1.37% | 50.3만 |
|---|
| 2026.08.03 | ₩81,968 | ₩84,188 | ₩81,968 | ₩82,940 | +1.19% | 104.5만 |
|---|
| 2026.07.31 | ₩85,100 | ₩85,100 | ₩82,551 | ₩83,034 | -2.43% | 79.6만 |
|---|
| 2026.07.30 | ₩84,644 | ₩85,489 | ₩84,644 | ₩85,100 | +0.54% | 60만 |
|---|
| 2026.07.29 | ₩85,489 | ₩86,092 | ₩84,027 | ₩84,362 | -1.32% | 65.2만 |
|---|
| 2026.07.28 | ₩85,167 | ₩86,012 | ₩84,711 | ₩85,502 | +0.39% | 45.7만 |
|---|
| 2026.07.27 | ₩84,912 | ₩85,355 | ₩84,335 | ₩84,711 | -0.24% | 40.9만 |
|---|
| 2026.07.24 | ₩84,228 | ₩84,899 | ₩83,960 | ₩84,791 | +0.67% | 41.7만 |
|---|
| 2026.07.23 | ₩85,128 | ₩85,475 | ₩83,665 | ₩84,121 | -1.18% | 57.4만 |
|---|
| 2026.07.22 | ₩85,583 | ₩85,891 | ₩84,536 | ₩84,604 | -1.14% | 55.8만 |
|---|
| 2026.07.21 | ₩87,112 | ₩87,112 | ₩85,153 | ₩85,341 | -2.03% | 131.4만 |
|---|
| 2026.07.20 | ₩88,517 | ₩88,517 | ₩86,850 | ₩87,058 | -1.65% | 39.5만 |
|---|
| 2026.07.17 | ₩87,983 | ₩88,439 | ₩87,354 | ₩87,997 | +0.02% | 32.4만 |
|---|
| 2026.07.16 | ₩87,353 | ₩87,943 | ₩86,723 | ₩87,836 | +0.55% | 72.1만 |
|---|
| 2026.07.15 | ₩88,171 | ₩88,252 | ₩86,689 | ₩87,286 | -1.00% | 65.5만 |
|---|
| 2026.07.14 | ₩89,432 | ₩89,499 | ₩87,554 | ₩88,386 | -1.17% | 50.5만 |
|---|
| 2026.07.13 | ₩88,547 | ₩89,593 | ₩88,433 | ₩89,338 | +0.89% | 44.6만 |
|---|
| 2026.07.10 | ₩87,943 | ₩88,895 | ₩87,863 | ₩88,520 | +0.66% | 51.8만 |
|---|
| 2026.07.09 | ₩87,836 | ₩88,144 | ₩87,205 | ₩87,997 | +0.18% | 49.5만 |
|---|
| 2026.07.08 | ₩87,608 | ₩87,822 | ₩87,273 | ₩87,715 | +0.12% | 46만 |
|---|
| 2026.07.07 | ₩87,179 | ₩87,742 | ₩86,716 | ₩87,541 | +0.42% | 45.2만 |
|---|
| 2026.07.06 | ₩85,878 | ₩87,132 | ₩85,878 | ₩87,018 | +1.33% | 56.5만 |
|---|
| 2026.07.02 | ₩85,703 | ₩85,918 | ₩85,301 | ₩85,851 | +0.17% | 49.6만 |
|---|
| 2026.07.01 | ₩85,910 | ₩85,910 | ₩85,019 | ₩85,676 | -0.27% | 47.6만 |
|---|
| 2026.06.30 | ₩85,153 | ₩85,227 | ₩84,536 | ₩84,899 | -0.30% | 46.4만 |
|---|
| 2026.06.29 | ₩84,992 | ₩85,261 | ₩84,577 | ₩85,261 | +0.32% | 28만 |
|---|
| 2026.06.26 | ₩83,839 | ₩84,805 | ₩83,812 | ₩84,697 | +1.02% | 56.5만 |
|---|
| 2026.06.25 | ₩84,563 | ₩85,127 | ₩84,013 | ₩84,121 | -0.52% | 34만 |
|---|
| 2026.06.24 | ₩85,234 | ₩85,288 | ₩84,409 | ₩84,617 | -0.72% | 32.9만 |
|---|
| 2026.06.23 | ₩85,046 | ₩85,247 | ₩84,597 | ₩85,180 | +0.16% | 57.4만 |
|---|
| 2026.06.22 | ₩84,845 | ₩85,127 | ₩84,402 | ₩84,563 | -0.33% | 55.1만 |
|---|
| 2026.06.18 | ₩84,791 | ₩85,019 | ₩84,241 | ₩84,832 | +0.05% | 93.9만 |
|---|
| 2026.06.17 | ₩84,617 | ₩85,133 | ₩84,416 | ₩84,791 | +0.21% | 72.2만 |
|---|
| 2026.06.16 | ₩84,094 | ₩85,220 | ₩84,094 | ₩85,006 | +1.08% | 32.5만 |
|---|
| 2026.06.15 | ₩84,697 | ₩84,791 | ₩84,161 | ₩84,402 | -0.35% | 42.8만 |
|---|
| 2026.06.12 | ₩85,006 | ₩85,174 | ₩84,496 | ₩84,536 | -0.55% | 44.2만 |
|---|
| 2026.06.11 | ₩84,617 | ₩84,925 | ₩83,591 | ₩84,818 | +0.24% | 38.3만 |
|---|
| 2026.06.10 | ₩84,456 | ₩85,046 | ₩84,255 | ₩84,617 | +0.19% | 59.1만 |
|---|
| 2026.06.09 | ₩83,906 | ₩84,389 | ₩83,826 | ₩84,201 | +0.35% | 35.8만 |
|---|
| 2026.06.08 | ₩83,852 | ₩83,973 | ₩83,484 | ₩83,879 | +0.03% | 53.9만 |
|---|
| 2026.06.05 | ₩84,027 | ₩84,389 | ₩83,665 | ₩84,027 | 0.00% | 35만 |
|---|
| 2026.06.04 | ₩83,732 | ₩84,013 | ₩83,376 | ₩83,638 | -0.11% | 64.1만 |
|---|
| 2026.06.03 | ₩83,410 | ₩84,121 | ₩83,155 | ₩83,692 | +0.34% | 51.5만 |
|---|
| 2026.06.02 | ₩83,799 | ₩83,799 | ₩83,336 | ₩83,477 | -0.38% | 81.9만 |
|---|
| 2026.06.01 | ₩83,624 | ₩84,188 | ₩83,531 | ₩84,040 | +0.50% | 46.1만 |
|---|
| 2026.05.29 | ₩84,067 | ₩84,362 | ₩83,638 | ₩83,893 | -0.21% | 61.8만 |
|---|
| 2026.05.28 | ₩83,745 | ₩84,329 | ₩83,732 | ₩84,215 | +0.56% | 28.3만 |
|---|
| 2026.05.27 | ₩83,826 | ₩84,429 | ₩83,692 | ₩83,946 | +0.14% | 32.2만 |
|---|
| 2026.05.26 | ₩83,504 | ₩84,201 | ₩83,450 | ₩84,054 | +0.66% | 61.2만 |
|---|
| 2026.05.22 | ₩84,134 | ₩84,315 | ₩83,510 | ₩83,785 | -0.41% | 40.5만 |
|---|
| 2026.05.21 | ₩83,772 | ₩84,697 | ₩83,552 | ₩84,107 | +0.40% | 62.3만 |
|---|
| 2026.05.20 | ₩83,987 | ₩84,201 | ₩83,195 | ₩83,839 | -0.18% | 47.9만 |
|---|
| 2026.05.19 | ₩84,429 | ₩84,429 | ₩83,517 | ₩83,638 | -0.94% | 37.3만 |
|---|
| 2026.05.18 | ₩84,067 | ₩84,362 | ₩83,510 | ₩84,094 | +0.03% | 48.6만 |
|---|
| 2026.05.15 | ₩83,128 | ₩83,906 | ₩82,726 | ₩83,879 | +0.90% | 82.4만 |
|---|
| 2026.05.14 | ₩82,551 | ₩82,793 | ₩82,102 | ₩82,377 | -0.21% | 32.3만 |
|---|
| 2026.05.13 | ₩81,747 | ₩82,223 | ₩81,626 | ₩82,203 | +0.56% | 52.9만 |
|---|
| 2026.05.12 | ₩81,961 | ₩82,578 | ₩81,552 | ₩81,935 | -0.03% | 69.4만 |
|---|
| 2026.05.11 | ₩83,007 | ₩83,007 | ₩81,854 | ₩81,961 | -1.26% | 31.2만 |
|---|
| 2026.05.08 | ₩82,779 | ₩82,847 | ₩81,975 | ₩82,323 | -0.55% | 50.3만 |
|---|
| 2026.05.07 | ₩83,423 | ₩84,325 | ₩82,357 | ₩82,726 | -0.84% | 76.5만 |
|---|
| 2026.05.06 | ₩84,148 | ₩84,362 | ₩83,745 | ₩83,920 | -0.27% | 55.4만 |
|---|
| 2026.05.05 | ₩84,013 | ₩84,362 | ₩83,826 | ₩84,134 | +0.14% | 87.4만 |
|---|
| 2026.05.04 | ₩83,651 | ₩84,181 | ₩83,423 | ₩84,080 | +0.51% | 43.5만 |
|---|
| 2026.05.01 | ₩83,598 | ₩84,094 | ₩83,303 | ₩84,027 | +0.51% | 56.8만 |
|---|
| 2026.04.30 | ₩82,833 | ₩83,812 | ₩82,833 | ₩83,504 | +0.81% | 33.2만 |
|---|
| 2026.04.29 | ₩82,873 | ₩83,289 | ₩82,659 | ₩83,061 | +0.23% | 34.6만 |
|---|
| 2026.04.28 | ₩83,665 | ₩83,665 | ₩82,766 | ₩82,779 | -1.06% | 44.4만 |
|---|
| 2026.04.27 | ₩83,209 | ₩83,705 | ₩82,954 | ₩83,088 | -0.15% | 32.9만 |
|---|
| 2026.04.24 | ₩83,303 | ₩83,423 | ₩83,075 | ₩83,209 | -0.11% | 24.6만 |
|---|
| 2026.04.23 | ₩83,276 | ₩83,423 | ₩82,907 | ₩83,383 | +0.13% | 31만 |
|---|
| 2026.04.22 | ₩83,303 | ₩83,383 | ₩82,364 | ₩83,262 | -0.05% | 42.6만 |
|---|
| 2026.04.21 | ₩82,954 | ₩83,329 | ₩82,873 | ₩83,021 | +0.08% | 32.6만 |
|---|
| 2026.04.20 | ₩83,383 | ₩83,651 | ₩82,847 | ₩82,940 | -0.53% | 28.8만 |
|---|
| 2026.04.17 | ₩83,906 | ₩84,000 | ₩83,417 | ₩83,450 | -0.54% | 43.6만 |
|---|
| 2026.04.16 | ₩83,276 | ₩83,749 | ₩83,162 | ₩83,557 | +0.34% | 50만 |
|---|
| 2026.04.15 | ₩82,350 | ₩83,490 | ₩82,270 | ₩83,276 | +1.12% | 79.9만 |
|---|
| 2026.04.14 | ₩82,069 | ₩82,538 | ₩81,961 | ₩82,176 | +0.13% | 48.4만 |
|---|
| 2026.04.13 | ₩81,452 | ₩82,350 | ₩81,210 | ₩82,216 | +0.94% | 87.6만 |
|---|
| 2026.04.10 | ₩81,318 | ₩81,546 | ₩80,982 | ₩81,452 | +0.16% | 45.6만 |
|---|
| 2026.04.09 | ₩81,639 | ₩82,124 | ₩81,210 | ₩81,398 | -0.30% | 49.9만 |
|---|
| 2026.04.08 | ₩81,425 | ₩82,136 | ₩80,848 | ₩81,841 | +0.51% | 110.9만 |
|---|
| 2026.04.07 | ₩80,674 | ₩80,848 | ₩79,963 | ₩80,794 | +0.15% | 33.6만 |
|---|
| 2026.04.06 | ₩80,057 | ₩80,727 | ₩79,212 | ₩80,674 | +0.77% | 51.5만 |
|---|
| 2026.04.02 | ₩79,802 | ₩80,191 | ₩79,279 | ₩80,178 | +0.47% | 89.3만 |
|---|
| 2026.04.01 | ₩80,714 | ₩80,895 | ₩79,829 | ₩79,976 | -0.91% | 76.7만 |
|---|
| 2026.03.31 | ₩80,620 | ₩80,902 | ₩80,178 | ₩80,312 | -0.38% | 65.1만 |
|---|
| 2026.03.30 | ₩80,473 | ₩80,808 | ₩80,050 | ₩80,365 | -0.13% | 41.7만 |
|---|
| 2026.03.27 | ₩81,076 | ₩81,076 | ₩80,151 | ₩80,446 | -0.78% | 50.4만 |
|---|
| 2026.03.26 | ₩81,009 | ₩81,465 | ₩80,821 | ₩81,103 | +0.12% | 57.6만 |
|---|
| 2026.03.25 | ₩80,473 | ₩81,210 | ₩80,452 | ₩81,197 | +0.90% | 44.9만 |
|---|
| 2026.03.24 | ₩80,526 | ₩80,955 | ₩80,178 | ₩80,821 | +0.37% | 77.7만 |
|---|
| 2026.03.23 | ₩80,768 | ₩80,989 | ₩79,856 | ₩80,674 | -0.12% | 40.1만 |
|---|
| 2026.03.20 | ₩79,802 | ₩80,070 | ₩79,198 | ₩79,601 | -0.25% | 88.2만 |
|---|
| 2026.03.19 | ₩79,695 | ₩80,526 | ₩79,467 | ₩79,882 | +0.24% | 44.1만 |
|---|
| 2026.03.18 | ₩79,802 | ₩80,019 | ₩79,467 | ₩79,668 | -0.17% | 68.9만 |
|---|
| 2026.03.17 | ₩80,781 | ₩80,794 | ₩79,815 | ₩79,923 | -1.06% | 81.9만 |
|---|
| 2026.03.16 | ₩80,634 | ₩81,208 | ₩80,365 | ₩80,365 | -0.33% | 64.8만 |
|---|
| 2026.03.13 | ₩81,546 | ₩81,546 | ₩80,278 | ₩80,781 | -0.94% | 49.3만 |
|---|
| 2026.03.12 | ₩80,030 | ₩81,197 | ₩79,882 | ₩80,982 | +1.19% | 63.2만 |
|---|
| 2026.03.11 | ₩80,929 | ₩80,942 | ₩79,688 | ₩80,781 | -0.18% | 91만 |
|---|
| 2026.03.10 | ₩81,130 | ₩81,519 | ₩80,151 | ₩80,835 | -0.36% | 83.3만 |
|---|
| 2026.03.09 | ₩79,266 | ₩81,264 | ₩78,997 | ₩80,982 | +2.17% | 96.2만 |
|---|
| 2026.03.06 | ₩80,459 | ₩80,540 | ₩79,299 | ₩79,386 | -1.33% | 142.9만 |
|---|
| 2026.03.05 | ₩81,572 | ₩81,827 | ₩81,197 | ₩81,653 | +0.10% | 62.8만 |
|---|
| 2026.03.04 | ₩80,178 | ₩82,082 | ₩79,956 | ₩81,720 | +1.92% | 119.5만 |
|---|
| 2026.03.03 | ₩79,614 | ₩80,620 | ₩79,145 | ₩80,178 | +0.71% | 81.3만 |
|---|
| 2026.03.02 | ₩79,802 | ₩80,479 | ₩79,681 | ₩80,338 | +0.67% | 89.3만 |
|---|
| 2026.02.27 | ₩80,741 | ₩80,768 | ₩79,735 | ₩80,446 | -0.37% | 104.1만 |
|---|
| 2026.02.26 | ₩81,827 | ₩81,827 | ₩80,419 | ₩80,754 | -1.31% | 147.7만 |
|---|
| 2026.02.25 | ₩83,075 | ₩83,075 | ₩81,398 | ₩81,492 | -1.91% | 161.5만 |
|---|
| 2026.02.24 | ₩82,940 | ₩83,168 | ₩80,647 | ₩82,967 | +0.03% | 228.8만 |
|---|
| 2026.02.23 | ₩85,408 | ₩85,408 | ₩83,879 | ₩83,879 | -1.79% | 113만 |
|---|
| 2026.02.20 | ₩85,395 | ₩85,770 | ₩85,060 | ₩85,744 | +0.41% | 52.8만 |
|---|
| 2026.02.19 | ₩85,797 | ₩85,972 | ₩85,301 | ₩85,408 | -0.45% | 47.3만 |
|---|
| 2026.02.18 | ₩85,596 | ₩85,851 | ₩85,596 | ₩85,811 | +0.25% | 25.3만 |
|---|
| 2026.02.17 | ₩85,757 | ₩86,159 | ₩85,556 | ₩85,717 | -0.05% | 65.1만 |
|---|
| 2026.02.13 | ₩85,851 | ₩85,985 | ₩85,516 | ₩85,623 | -0.27% | 49.4만 |
|---|
| 2026.02.12 | ₩86,106 | ₩86,106 | ₩85,569 | ₩85,958 | -0.17% | 95.5만 |
|---|
| 2026.02.11 | ₩85,703 | ₩85,770 | ₩85,556 | ₩85,663 | -0.05% | 62.3만 |
|---|
| 2026.02.10 | ₩85,435 | ₩85,784 | ₩85,207 | ₩85,596 | +0.19% | 42.7만 |
|---|
| 2026.02.09 | ₩85,462 | ₩85,596 | ₩85,100 | ₩85,435 | -0.03% | 42.1만 |
|---|
| 2026.02.06 | ₩85,824 | ₩85,905 | ₩85,422 | ₩85,475 | -0.41% | 42.6만 |
|---|
| 2026.02.05 | ₩85,569 | ₩85,958 | ₩85,408 | ₩85,824 | +0.30% | 80.4만 |
|---|
| 2026.02.04 | ₩85,569 | ₩85,871 | ₩85,448 | ₩85,636 | +0.08% | 52.5만 |
|---|
| 2026.02.03 | ₩86,079 | ₩86,179 | ₩85,368 | ₩85,408 | -0.78% | 61.1만 |
|---|
| 2026.02.02 | ₩85,972 | ₩86,226 | ₩85,905 | ₩86,025 | +0.06% | 62.2만 |
|---|
| 2026.01.30 | ₩86,106 | ₩86,240 | ₩85,837 | ₩85,918 | -0.22% | 50.1만 |
|---|
| 2026.01.29 | ₩86,374 | ₩86,374 | ₩85,965 | ₩86,106 | -0.31% | 33.7만 |
|---|
| 2026.01.28 | ₩86,065 | ₩86,381 | ₩85,837 | ₩86,307 | +0.28% | 45.2만 |
|---|
| 2026.01.27 | ₩86,347 | ₩86,361 | ₩85,972 | ₩86,065 | -0.33% | 23.8만 |
|---|
| 2026.01.26 | ₩86,159 | ₩86,347 | ₩86,039 | ₩86,267 | +0.12% | 78.6만 |
|---|
| 2026.01.23 | ₩86,240 | ₩86,441 | ₩85,958 | ₩85,985 | -0.30% | 33.7만 |
|---|
| 2026.01.22 | ₩86,106 | ₩86,481 | ₩85,945 | ₩86,307 | +0.23% | 60.1만 |
|---|
| 2026.01.21 | ₩86,334 | ₩86,515 | ₩85,784 | ₩86,025 | -0.36% | 49.7만 |
|---|
| 2026.01.20 | ₩85,851 | ₩86,414 | ₩85,837 | ₩86,401 | +0.64% | 150.3만 |
|---|
| 2026.01.16 | ₩86,186 | ₩86,508 | ₩85,730 | ₩85,891 | -0.34% | 57.7만 |
|---|
| 2026.01.15 | ₩85,569 | ₩86,079 | ₩85,569 | ₩85,958 | +0.45% | 92.9만 |
|---|
| 2026.01.14 | ₩85,851 | ₩86,006 | ₩85,569 | ₩85,569 | -0.33% | 98만 |
|---|
| 2026.01.13 | ₩86,414 | ₩86,495 | ₩85,636 | ₩85,837 | -0.67% | 126.5만 |
|---|
| 2026.01.12 | ₩86,575 | ₩86,763 | ₩86,253 | ₩86,334 | -0.28% | 67.1만 |
|---|
| 2026.01.09 | ₩86,857 | ₩86,924 | ₩86,307 | ₩86,776 | -0.09% | 62.3만 |
|---|
| 2026.01.08 | ₩87,125 | ₩87,259 | ₩86,528 | ₩86,857 | -0.31% | 79.5만 |
|---|
| 2026.01.07 | ₩87,246 | ₩87,661 | ₩87,031 | ₩87,152 | -0.11% | 61.3만 |
|---|
| 2026.01.06 | ₩86,535 | ₩87,259 | ₩86,441 | ₩87,246 | +0.82% | 163.5만 |
|---|
| 2026.01.05 | ₩86,374 | ₩86,924 | ₩86,374 | ₩86,669 | +0.34% | 69.9만 |
|---|
| 2026.01.02 | ₩86,884 | ₩86,977 | ₩85,867 | ₩86,602 | -0.32% | 187.5만 |
|---|
| 2025.12.31 | ₩86,897 | ₩87,058 | ₩86,857 | ₩86,897 | 0.00% | 42.1만 |
|---|
| 2025.12.30 | ₩87,165 | ₩87,165 | ₩86,843 | ₩86,910 | -0.29% | 47.5만 |
|---|
| 2025.12.29 | ₩87,112 | ₩87,179 | ₩86,803 | ₩87,045 | -0.08% | 102.1만 |
|---|
| 2025.12.26 | ₩86,910 | ₩87,098 | ₩86,843 | ₩86,977 | +0.08% | 35.4만 |
|---|
| 2025.12.24 | ₩86,669 | ₩86,897 | ₩86,669 | ₩86,843 | +0.20% | 23.8만 |
|---|
| 2025.12.23 | ₩86,991 | ₩87,179 | ₩86,481 | ₩86,575 | -0.48% | 75만 |
|---|
| 2025.12.22 | ₩87,152 | ₩87,273 | ₩86,977 | ₩86,991 | -0.18% | 84.8만 |
|---|
| 2025.12.19 | ₩87,407 | ₩87,487 | ₩86,387 | ₩87,058 | -0.40% | 132.5만 |
|---|
| 2025.12.18 | ₩87,433 | ₩87,447 | ₩87,098 | ₩87,152 | -0.32% | 96.3만 |
|---|
| 2025.12.17 | ₩87,608 | ₩87,715 | ₩87,219 | ₩87,380 | -0.26% | 80.1만 |
|---|
| 2025.12.16 | ₩87,702 | ₩87,742 | ₩87,554 | ₩87,554 | -0.17% | 62.4만 |
|---|
| 2025.12.15 | ₩87,755 | ₩87,856 | ₩87,568 | ₩87,648 | -0.12% | 73만 |
|---|
| 2025.12.12 | ₩87,742 | ₩87,849 | ₩87,675 | ₩87,715 | -0.03% | 71.4만 |
|---|
| 2025.12.11 | ₩87,796 | ₩87,903 | ₩87,554 | ₩87,715 | -0.09% | 77.7만 |
|---|
| 2025.12.10 | ₩87,742 | ₩87,863 | ₩87,688 | ₩87,849 | +0.12% | 78.2만 |
|---|
| 2025.12.09 | ₩87,755 | ₩87,856 | ₩87,729 | ₩87,742 | -0.02% | 65.3만 |
|---|
| 2025.12.08 | ₩87,755 | ₩87,782 | ₩87,420 | ₩87,581 | -0.20% | 61.1만 |
|---|
| 2025.12.05 | ₩87,903 | ₩87,970 | ₩87,568 | ₩87,648 | -0.29% | 132.9만 |
|---|
| 2025.12.04 | ₩87,863 | ₩87,983 | ₩87,782 | ₩87,876 | +0.02% | 64만 |
|---|
| 2025.12.03 | ₩87,903 | ₩87,997 | ₩87,608 | ₩87,970 | +0.08% | 69.9만 |
|---|
| 2025.12.02 | ₩88,024 | ₩88,024 | ₩87,688 | ₩87,903 | -0.14% | 103.5만 |
|---|
| 2025.12.01 | ₩87,836 | ₩88,037 | ₩87,729 | ₩87,957 | +0.14% | 81.5만 |
|---|
| 2025.11.28 | ₩87,849 | ₩88,050 | ₩87,729 | ₩87,916 | +0.08% | 31.3만 |
|---|
| 2025.11.26 | ₩88,077 | ₩88,091 | ₩87,179 | ₩87,729 | -0.40% | 132.7만 |
|---|
| 2025.11.25 | ₩88,077 | ₩88,144 | ₩87,876 | ₩87,957 | -0.14% | 100만 |
|---|
| 2025.11.24 | ₩87,957 | ₩88,077 | ₩87,782 | ₩87,876 | -0.09% | 123.8만 |
|---|
| 2025.11.21 | ₩87,916 | ₩88,144 | ₩87,742 | ₩87,943 | +0.03% | 98.5만 |
|---|
| 2025.11.20 | ₩88,171 | ₩88,185 | ₩87,366 | ₩87,889 | -0.32% | 148.9만 |
|---|
| 2025.11.19 | ₩88,198 | ₩88,386 | ₩87,930 | ₩88,077 | -0.14% | 114.8만 |
|---|
| 2025.11.18 | ₩88,010 | ₩88,413 | ₩87,889 | ₩88,225 | +0.24% | 135.5만 |
|---|
| 2025.11.17 | ₩88,265 | ₩88,332 | ₩87,863 | ₩88,010 | -0.29% | 156.2만 |
|---|
| 2025.11.14 | ₩88,144 | ₩88,372 | ₩87,983 | ₩88,225 | +0.09% | 170.1만 |
|---|
| 2025.11.13 | ₩88,372 | ₩88,439 | ₩87,983 | ₩88,238 | -0.15% | 199만 |
|---|
| 2025.11.12 | ₩88,319 | ₩88,480 | ₩88,218 | ₩88,278 | -0.05% | 175.4만 |
|---|
| 2025.11.11 | ₩88,453 | ₩88,667 | ₩88,238 | ₩88,292 | -0.18% | 207.8만 |
|---|
| 2025.11.10 | ₩88,493 | ₩88,962 | ₩88,305 | ₩88,399 | -0.11% | 188.3만 |
|---|
| 2025.11.07 | ₩88,117 | ₩88,641 | ₩87,943 | ₩88,533 | +0.47% | 432.4만 |
|---|
| 2025.11.06 | ₩87,983 | ₩88,520 | ₩87,796 | ₩88,117 | +0.15% | 1399.2만 |
|---|
| 2025.11.05 | ₩72,278 | ₩72,680 | ₩69,206 | ₩69,475 | -3.88% | 134.2만 |
|---|
| 2025.11.04 | ₩71,017 | ₩74,142 | ₩69,958 | ₩72,814 | +2.53% | 174.2만 |
|---|
| 2025.11.03 | ₩73,485 | ₩73,485 | ₩68,502 | ₩71,855 | -2.22% | 237.9만 |
|---|
| 2025.10.31 | ₩75,443 | ₩78,568 | ₩72,439 | ₩76,543 | +1.46% | 428.3만 |
|---|
| 2025.10.30 | ₩61,615 | ₩62,671 | ₩61,246 | ₩61,280 | -0.54% | 38만 |
|---|
| 2025.10.29 | ₩61,696 | ₩62,896 | ₩61,334 | ₩62,085 | +0.63% | 45.7만 |
|---|
| 2025.10.28 | ₩62,943 | ₩62,943 | ₩61,521 | ₩61,977 | -1.53% | 40.2만 |
|---|
| 2025.10.27 | ₩62,621 | ₩63,386 | ₩62,547 | ₩62,782 | +0.26% | 65.4만 |
|---|
| 2025.10.24 | ₩63,359 | ₩63,426 | ₩62,071 | ₩62,554 | -1.27% | 51.2만 |
|---|
| 2025.10.23 | ₩62,380 | ₩63,238 | ₩61,736 | ₩63,050 | +1.08% | 57.9만 |
|---|
| 2025.10.22 | ₩62,836 | ₩63,399 | ₩61,602 | ₩62,460 | -0.60% | 75.2만 |
|---|
| 2025.10.21 | ₩62,500 | ₩64,485 | ₩62,272 | ₩63,171 | +1.07% | 76.2만 |
|---|
| 2025.10.20 | ₩62,380 | ₩63,171 | ₩61,629 | ₩62,527 | +0.24% | 74.1만 |
|---|
| 2025.10.17 | ₩60,368 | ₩63,211 | ₩59,697 | ₩62,420 | +3.40% | 238.9만 |
|---|
| 2025.10.16 | ₩64,391 | ₩67,020 | ₩60,476 | ₩60,542 | -5.98% | 466.2만 |
|---|
| 2025.10.15 | ₩67,329 | ₩67,771 | ₩64,070 | ₩64,727 | -3.86% | 70.6만 |
|---|
| 2025.10.14 | ₩63,989 | ₩67,530 | ₩63,989 | ₩66,953 | +4.63% | 94만 |
|---|
| 2025.10.13 | ₩64,257 | ₩64,660 | ₩63,238 | ₩64,432 | +0.27% | 77만 |
|---|
| 2025.10.10 | ₩64,794 | ₩65,706 | ₩63,345 | ₩63,412 | -2.13% | 74.2만 |
|---|