시장 데이터를 불러오는 중
전체 종목
Brighthouse Financial, Inc. - Junior Subordinated Debentures due 2058 과거 주가
Brighthouse Financial, Inc. - Junior Subordinated Debentures due 2058 · BHFAL · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brighthouse Financial, Inc. - Junior Subordinated Debentures due 2058 · BHFAL · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,100 | ₩20,301 | ₩20,100 | ₩20,167 | +0.33% | 1.5만 |
| 2026.10.08 | ₩19,738 | ₩20,127 | ₩19,738 | ₩19,966 | +1.15% | 3.8만 |
| 2026.10.07 | ₩20,127 | ₩20,368 | ₩19,899 | ₩19,899 | -1.13% | 3.6만 |
| 2026.10.06 | ₩20,435 | ₩20,435 | ₩20,181 | ₩20,181 | -1.25% | 2만 |
| 2026.10.05 | ₩20,462 | ₩20,502 | ₩20,368 | ₩20,435 | -0.13% | 1.8만 |
| 2026.10.02 | ₩20,998 | ₩20,998 | ₩20,516 | ₩20,529 | -2.23% | 5.2만 |
| 2026.10.01 | ₩20,971 | ₩21,105 | ₩20,931 | ₩20,958 | -0.06% | 1.1만 |
| 2026.09.30 | ₩20,596 | ₩21,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,132 |
| +2.60% |
| 4.7만 |
| 2026.09.29 | ₩20,958 | ₩20,958 | ₩20,449 | ₩20,449 | -2.43% | 1.4만 |
|---|
| 2026.09.28 | ₩20,971 | ₩20,971 | ₩20,703 | ₩20,717 | -1.21% | 1.3만 |
|---|
| 2026.09.25 | ₩21,079 | ₩21,280 | ₩20,703 | ₩20,945 | -0.64% | 1.7만 |
|---|
| 2026.09.24 | ₩21,239 | ₩21,400 | ₩21,079 | ₩21,213 | -0.13% | 1.3만 |
|---|
| 2026.09.23 | ₩21,012 | ₩21,494 | ₩21,012 | ₩21,306 | +1.40% | 5.1만 |
|---|
| 2026.09.22 | ₩20,757 | ₩21,052 | ₩20,757 | ₩20,904 | +0.71% | 2.3만 |
|---|
| 2026.09.21 | ₩20,636 | ₩20,784 | ₩20,610 | ₩20,663 | +0.13% | 2.2만 |
|---|
| 2026.09.18 | ₩20,516 | ₩20,717 | ₩20,516 | ₩20,596 | +0.39% | 2.6만 |
|---|
| 2026.09.17 | ₩20,757 | ₩20,770 | ₩20,435 | ₩20,569 | -0.90% | 2.4만 |
|---|
| 2026.09.16 | ₩20,543 | ₩20,931 | ₩20,543 | ₩20,703 | +0.78% | 2.9만 |
|---|
| 2026.09.15 | ₩20,462 | ₩20,516 | ₩20,275 | ₩20,435 | -0.13% | 4.9만 |
|---|
| 2026.09.14 | ₩20,395 | ₩20,435 | ₩20,275 | ₩20,368 | -0.13% | 1만 |
|---|
| 2026.09.11 | ₩20,368 | ₩20,422 | ₩20,181 | ₩20,328 | -0.20% | 2.5만 |
|---|
| 2026.09.10 | ₩20,355 | ₩20,382 | ₩20,181 | ₩20,328 | -0.13% | 4.7만 |
|---|
| 2026.09.09 | ₩20,342 | ₩20,368 | ₩20,315 | ₩20,315 | -0.13% | 2.5만 |
|---|
| 2026.09.08 | ₩20,315 | ₩20,409 | ₩20,315 | ₩20,328 | +0.07% | 2만 |
|---|
| 2026.09.04 | ₩20,422 | ₩20,435 | ₩20,234 | ₩20,275 | -0.72% | 2.1만 |
|---|
| 2026.09.03 | ₩20,395 | ₩20,623 | ₩20,395 | ₩20,435 | +0.20% | 3.7만 |
|---|
| 2026.09.02 | ₩20,435 | ₩20,489 | ₩20,234 | ₩20,328 | -0.52% | 3.7만 |
|---|
| 2026.09.01 | ₩20,610 | ₩20,677 | ₩20,382 | ₩20,489 | -0.59% | 2.2만 |
|---|
| 2026.08.31 | ₩20,837 | ₩21,226 | ₩20,797 | ₩21,119 | +1.35% | 3.9만 |
|---|
| 2026.08.28 | ₩20,998 | ₩21,119 | ₩20,717 | ₩20,837 | -0.77% | 2.7만 |
|---|
| 2026.08.27 | ₩20,958 | ₩21,092 | ₩20,931 | ₩21,092 | +0.64% | 2.2만 |
|---|
| 2026.08.26 | ₩21,293 | ₩21,467 | ₩20,851 | ₩21,079 | -1.01% | 1.5만 |
|---|
| 2026.08.25 | ₩21,534 | ₩21,842 | ₩21,239 | ₩21,280 | -1.18% | 4.4만 |
|---|
| 2026.08.24 | ₩21,186 | ₩21,735 | ₩20,971 | ₩21,641 | +2.15% | 6.3만 |
|---|
| 2026.08.21 | ₩21,105 | ₩21,213 | ₩21,092 | ₩21,199 | +0.44% | 1.3만 |
|---|
| 2026.08.20 | ₩21,079 | ₩21,172 | ₩21,038 | ₩21,159 | +0.38% | 3.2만 |
|---|
| 2026.08.19 | ₩21,038 | ₩21,132 | ₩20,971 | ₩21,079 | +0.19% | 2.9만 |
|---|
| 2026.08.18 | ₩21,092 | ₩21,146 | ₩20,998 | ₩20,998 | -0.44% | 4.4만 |
|---|
| 2026.08.17 | ₩21,213 | ₩21,213 | ₩21,065 | ₩21,132 | -0.38% | 2.4만 |
|---|
| 2026.08.14 | ₩21,146 | ₩21,213 | ₩21,065 | ₩21,159 | +0.06% | 2.4만 |
|---|
| 2026.08.13 | ₩21,146 | ₩21,213 | ₩21,052 | ₩21,052 | -0.44% | 3.9만 |
|---|
| 2026.08.12 | ₩21,065 | ₩21,105 | ₩21,052 | ₩21,065 | 0.00% | 1.5만 |
|---|
| 2026.08.11 | ₩21,052 | ₩21,065 | ₩21,012 | ₩21,052 | 0.00% | 2.6만 |
|---|
| 2026.08.10 | ₩21,186 | ₩21,186 | ₩20,998 | ₩21,065 | -0.57% | 2.9만 |
|---|
| 2026.08.07 | ₩20,945 | ₩21,226 | ₩20,945 | ₩21,119 | +0.83% | 1.9만 |
|---|
| 2026.08.06 | ₩21,079 | ₩21,199 | ₩20,971 | ₩21,199 | +0.57% | 2.9만 |
|---|
| 2026.08.05 | ₩21,239 | ₩21,239 | ₩21,159 | ₩21,186 | -0.25% | 5.1만 |
|---|
| 2026.08.04 | ₩21,159 | ₩21,266 | ₩20,730 | ₩21,239 | +0.38% | 5.5만 |
|---|
| 2026.08.03 | ₩20,971 | ₩21,253 | ₩20,931 | ₩21,226 | +1.21% | 3.7만 |
|---|
| 2026.07.31 | ₩20,610 | ₩21,213 | ₩20,583 | ₩21,065 | +2.21% | 4.1만 |
|---|
| 2026.07.30 | ₩20,167 | ₩20,690 | ₩20,167 | ₩20,690 | +2.59% | 2.2만 |
|---|
| 2026.07.29 | ₩20,114 | ₩20,301 | ₩20,073 | ₩20,261 | +0.73% | 2.8만 |
|---|
| 2026.07.28 | ₩20,141 | ₩20,435 | ₩20,141 | ₩20,167 | +0.13% | 3.1만 |
|---|
| 2026.07.27 | ₩20,315 | ₩20,355 | ₩20,141 | ₩20,181 | -0.66% | 2만 |
|---|
| 2026.07.24 | ₩20,395 | ₩20,543 | ₩20,315 | ₩20,315 | -0.39% | 1.4만 |
|---|
| 2026.07.23 | ₩20,904 | ₩20,945 | ₩20,382 | ₩20,435 | -2.24% | 3.5만 |
|---|
| 2026.07.22 | ₩20,918 | ₩20,985 | ₩20,837 | ₩20,918 | 0.00% | 1.9만 |
|---|
| 2026.07.21 | ₩21,226 | ₩21,226 | ₩20,904 | ₩20,931 | -1.39% | 1.6만 |
|---|
| 2026.07.20 | ₩21,132 | ₩21,400 | ₩21,132 | ₩21,306 | +0.82% | 5.7천 |
|---|
| 2026.07.17 | ₩21,414 | ₩21,494 | ₩21,186 | ₩21,320 | -0.44% | 2.4만 |
|---|
| 2026.07.16 | ₩21,494 | ₩21,494 | ₩21,320 | ₩21,414 | -0.37% | 5.1천 |
|---|
| 2026.07.15 | ₩21,521 | ₩21,601 | ₩21,507 | ₩21,507 | -0.06% | 1만 |
|---|
| 2026.07.14 | ₩21,373 | ₩21,574 | ₩21,320 | ₩21,507 | +0.63% | 8천 |
|---|
| 2026.07.13 | ₩21,320 | ₩21,414 | ₩21,186 | ₩21,347 | +0.13% | 1.4만 |
|---|
| 2026.07.10 | ₩21,306 | ₩21,481 | ₩21,280 | ₩21,373 | +0.31% | 3.6만 |
|---|
| 2026.07.09 | ₩21,132 | ₩21,266 | ₩21,065 | ₩21,266 | +0.63% | 1만 |
|---|
| 2026.07.08 | ₩20,918 | ₩21,387 | ₩20,904 | ₩21,360 | +2.11% | 1.9만 |
|---|
| 2026.07.07 | ₩21,025 | ₩21,226 | ₩20,958 | ₩21,132 | +0.51% | 1.3만 |
|---|
| 2026.07.06 | ₩20,918 | ₩21,226 | ₩20,904 | ₩21,079 | +0.77% | 3만 |
|---|
| 2026.07.02 | ₩20,918 | ₩21,360 | ₩20,904 | ₩20,958 | +0.19% | 3.2만 |
|---|
| 2026.07.01 | ₩20,904 | ₩21,159 | ₩20,904 | ₩20,904 | 0.00% | 3.1만 |
|---|
| 2026.06.30 | ₩20,918 | ₩21,012 | ₩20,275 | ₩21,012 | +0.45% | 15.4만 |
|---|
| 2026.06.29 | ₩21,105 | ₩21,105 | ₩20,904 | ₩20,904 | -0.95% | 2.4만 |
|---|
| 2026.06.26 | ₩21,172 | ₩21,213 | ₩20,904 | ₩21,025 | -0.70% | 1.4만 |
|---|
| 2026.06.25 | ₩20,985 | ₩21,159 | ₩20,971 | ₩21,105 | +0.57% | 2.3만 |
|---|
| 2026.06.24 | ₩21,092 | ₩21,172 | ₩20,971 | ₩21,065 | -0.13% | 1.7만 |
|---|
| 2026.06.23 | ₩20,918 | ₩21,105 | ₩20,918 | ₩21,052 | +0.64% | 1.9만 |
|---|
| 2026.06.22 | ₩21,507 | ₩21,507 | ₩21,012 | ₩21,052 | -2.12% | 1.5만 |
|---|
| 2026.06.18 | ₩21,467 | ₩21,534 | ₩21,440 | ₩21,440 | -0.12% | 1만 |
|---|
| 2026.06.17 | ₩21,574 | ₩21,588 | ₩21,481 | ₩21,481 | -0.43% | 8.4천 |
|---|
| 2026.06.16 | ₩21,521 | ₩21,615 | ₩21,481 | ₩21,574 | +0.25% | 1.8만 |
|---|
| 2026.06.15 | ₩21,601 | ₩21,641 | ₩21,360 | ₩21,481 | -0.56% | 2.8만 |
|---|
| 2026.06.12 | ₩21,414 | ₩21,414 | ₩21,306 | ₩21,387 | -0.13% | 2만 |
|---|
| 2026.06.11 | ₩21,172 | ₩21,534 | ₩21,172 | ₩21,400 | +1.08% | 9.5천 |
|---|
| 2026.06.10 | ₩21,038 | ₩21,213 | ₩21,038 | ₩21,172 | +0.64% | 2.3만 |
|---|
| 2026.06.09 | ₩20,971 | ₩21,186 | ₩20,918 | ₩21,132 | +0.77% | 1.8만 |
|---|
| 2026.06.08 | ₩21,172 | ₩21,226 | ₩20,931 | ₩20,931 | -1.14% | 2.1만 |
|---|
| 2026.06.05 | ₩21,360 | ₩21,414 | ₩21,065 | ₩21,065 | -1.38% | 3.3만 |
|---|
| 2026.06.04 | ₩21,293 | ₩21,467 | ₩21,293 | ₩21,440 | +0.69% | 1.5만 |
|---|
| 2026.06.03 | ₩21,481 | ₩21,507 | ₩21,280 | ₩21,387 | -0.44% | 1.6만 |
|---|
| 2026.06.02 | ₩21,695 | ₩21,816 | ₩21,507 | ₩21,561 | -0.62% | 2.5만 |
|---|
| 2026.06.01 | ₩21,655 | ₩21,802 | ₩21,615 | ₩21,655 | 0.00% | 1.2만 |
|---|
| 2026.05.29 | ₩22,325 | ₩22,378 | ₩22,030 | ₩22,057 | -1.20% | 8.1만 |
|---|
| 2026.05.28 | ₩22,110 | ₩22,218 | ₩21,990 | ₩22,191 | +0.36% | 2.1만 |
|---|
| 2026.05.27 | ₩22,365 | ₩22,432 | ₩22,097 | ₩22,110 | -1.14% | 3.1만 |
|---|
| 2026.05.26 | ₩22,325 | ₩22,499 | ₩22,285 | ₩22,311 | -0.06% | 1.2만 |
|---|
| 2026.05.22 | ₩22,352 | ₩22,512 | ₩22,271 | ₩22,432 | +0.36% | 6.9천 |
|---|
| 2026.05.21 | ₩22,472 | ₩22,593 | ₩22,285 | ₩22,311 | -0.72% | 2.7만 |
|---|
| 2026.05.20 | ₩22,633 | ₩22,673 | ₩22,526 | ₩22,673 | +0.18% | 2.1만 |
|---|
| 2026.05.19 | ₩22,579 | ₩22,687 | ₩22,472 | ₩22,512 | -0.30% | 1.7만 |
|---|
| 2026.05.18 | ₩22,646 | ₩22,673 | ₩22,593 | ₩22,633 | -0.06% | 1.1만 |
|---|
| 2026.05.15 | ₩22,472 | ₩22,539 | ₩22,472 | ₩22,512 | +0.18% | 1.2만 |
|---|
| 2026.05.14 | ₩22,512 | ₩22,646 | ₩22,512 | ₩22,579 | +0.30% | 1만 |
|---|
| 2026.05.13 | ₩22,579 | ₩22,687 | ₩22,499 | ₩22,579 | 0.00% | 1.3만 |
|---|
| 2026.05.12 | ₩22,633 | ₩22,794 | ₩22,566 | ₩22,646 | +0.06% | 1.6만 |
|---|
| 2026.05.11 | ₩22,646 | ₩22,673 | ₩22,526 | ₩22,566 | -0.36% | 1.1만 |
|---|
| 2026.05.08 | ₩22,821 | ₩22,821 | ₩22,553 | ₩22,606 | -0.94% | 4.8만 |
|---|
| 2026.05.07 | ₩22,606 | ₩22,767 | ₩22,579 | ₩22,727 | +0.53% | 9.9천 |
|---|
| 2026.05.06 | ₩22,727 | ₩22,754 | ₩22,579 | ₩22,740 | +0.06% | 3.4만 |
|---|
| 2026.05.05 | ₩22,713 | ₩22,821 | ₩22,713 | ₩22,727 | +0.06% | 1.2만 |
|---|
| 2026.05.04 | ₩22,780 | ₩22,834 | ₩22,606 | ₩22,767 | -0.06% | 1.3만 |
|---|
| 2026.05.01 | ₩22,941 | ₩23,115 | ₩22,847 | ₩22,847 | -0.41% | 2만 |
|---|
| 2026.04.30 | ₩22,646 | ₩23,156 | ₩22,646 | ₩22,955 | +1.36% | 3.2만 |
|---|
| 2026.04.29 | ₩22,646 | ₩22,740 | ₩22,606 | ₩22,673 | +0.12% | 2.3만 |
|---|
| 2026.04.28 | ₩22,579 | ₩22,646 | ₩22,499 | ₩22,620 | +0.18% | 9.3천 |
|---|
| 2026.04.27 | ₩22,780 | ₩22,780 | ₩22,472 | ₩22,539 | -1.06% | 3.4만 |
|---|
| 2026.04.24 | ₩22,687 | ₩22,834 | ₩22,687 | ₩22,780 | +0.41% | 1.3만 |
|---|
| 2026.04.23 | ₩22,740 | ₩22,995 | ₩22,646 | ₩22,646 | -0.41% | 1.4만 |
|---|
| 2026.04.22 | ₩22,901 | ₩22,901 | ₩22,620 | ₩22,780 | -0.53% | 1.6만 |
|---|
| 2026.04.21 | ₩22,968 | ₩22,968 | ₩22,673 | ₩22,914 | -0.23% | 9.4천 |
|---|
| 2026.04.20 | ₩23,008 | ₩23,102 | ₩22,794 | ₩22,901 | -0.47% | 2.1만 |
|---|
| 2026.04.17 | ₩22,901 | ₩23,182 | ₩22,888 | ₩22,995 | +0.41% | 2.1만 |
|---|
| 2026.04.16 | ₩23,169 | ₩23,182 | ₩22,888 | ₩22,888 | -1.21% | 2.1만 |
|---|
| 2026.04.15 | ₩25,809 | ₩25,809 | ₩22,995 | ₩23,182 | -10.18% | 1.2만 |
|---|
| 2026.04.14 | ₩23,035 | ₩23,169 | ₩22,646 | ₩22,955 | -0.35% | 2.9만 |
|---|
| 2026.04.13 | ₩23,035 | ₩23,209 | ₩23,035 | ₩23,169 | +0.58% | 1.1만 |
|---|
| 2026.04.10 | ₩23,102 | ₩23,249 | ₩23,102 | ₩23,196 | +0.41% | 3.9천 |
|---|
| 2026.04.09 | ₩23,008 | ₩23,102 | ₩22,955 | ₩23,102 | +0.41% | 8.1천 |
|---|
| 2026.04.08 | ₩23,410 | ₩23,410 | ₩22,914 | ₩23,129 | -1.20% | 2만 |
|---|
| 2026.04.07 | ₩23,276 | ₩23,276 | ₩22,914 | ₩23,115 | -0.69% | 1.2만 |
|---|
| 2026.04.06 | ₩22,646 | ₩23,169 | ₩22,445 | ₩23,048 | +1.78% | 1.3만 |
|---|
| 2026.04.02 | ₩22,191 | ₩22,874 | ₩22,191 | ₩22,646 | +2.05% | 1만 |
|---|
| 2026.04.01 | ₩22,043 | ₩22,432 | ₩22,043 | ₩22,405 | +1.64% | 2.7만 |
|---|
| 2026.03.31 | ₩22,177 | ₩22,365 | ₩21,655 | ₩21,976 | -0.91% | 11.3만 |
|---|
| 2026.03.30 | ₩22,204 | ₩22,365 | ₩22,164 | ₩22,244 | +0.18% | 2.3만 |
|---|
| 2026.03.27 | ₩22,244 | ₩22,298 | ₩22,124 | ₩22,137 | -0.48% | 1.4만 |
|---|
| 2026.03.26 | ₩22,378 | ₩22,432 | ₩22,110 | ₩22,191 | -0.84% | 2.5만 |
|---|
| 2026.03.25 | ₩22,244 | ₩22,512 | ₩22,218 | ₩22,352 | +0.48% | 1.8만 |
|---|
| 2026.03.24 | ₩22,177 | ₩22,539 | ₩22,137 | ₩22,244 | +0.30% | 9.3천 |
|---|
| 2026.03.23 | ₩22,057 | ₩22,177 | ₩22,017 | ₩22,164 | +0.49% | 1.3만 |
|---|
| 2026.03.20 | ₩22,472 | ₩22,472 | ₩22,017 | ₩22,017 | -2.03% | 1.7만 |
|---|
| 2026.03.19 | ₩22,244 | ₩22,512 | ₩22,151 | ₩22,244 | 0.00% | 5.5만 |
|---|
| 2026.03.18 | ₩22,526 | ₩22,727 | ₩22,258 | ₩22,258 | -1.19% | 2만 |
|---|
| 2026.03.17 | ₩22,807 | ₩22,807 | ₩22,620 | ₩22,620 | -0.82% | 2.2만 |
|---|
| 2026.03.16 | ₩22,579 | ₩23,008 | ₩22,352 | ₩22,486 | -0.42% | 1.8만 |
|---|
| 2026.03.13 | ₩22,539 | ₩23,048 | ₩22,285 | ₩22,338 | -0.89% | 1.6만 |
|---|
| 2026.03.12 | ₩22,888 | ₩22,914 | ₩22,512 | ₩22,539 | -1.52% | 2만 |
|---|
| 2026.03.11 | ₩23,169 | ₩23,169 | ₩22,861 | ₩22,861 | -1.33% | 2.2만 |
|---|
| 2026.03.10 | ₩23,142 | ₩23,290 | ₩22,888 | ₩23,062 | -0.35% | 6.2만 |
|---|
| 2026.03.09 | ₩23,249 | ₩23,249 | ₩22,861 | ₩22,941 | -1.33% | 3.7만 |
|---|
| 2026.03.06 | ₩23,276 | ₩23,276 | ₩23,236 | ₩23,249 | -0.12% | 2.1만 |
|---|
| 2026.03.05 | ₩23,383 | ₩23,410 | ₩23,263 | ₩23,263 | -0.52% | 1.6만 |
|---|
| 2026.03.04 | ₩23,491 | ₩23,598 | ₩23,383 | ₩23,383 | -0.46% | 2.6만 |
|---|
| 2026.03.03 | ₩23,383 | ₩23,625 | ₩23,303 | ₩23,558 | +0.74% | 1만 |
|---|
| 2026.03.02 | ₩23,785 | ₩23,852 | ₩23,316 | ₩23,424 | -1.52% | 1.4만 |
|---|
| 2026.02.27 | ₩23,893 | ₩24,268 | ₩23,571 | ₩23,651 | -1.01% | 8.4만 |
|---|
| 2026.02.26 | ₩24,764 | ₩24,764 | ₩24,442 | ₩24,630 | -0.54% | 1.6만 |
|---|
| 2026.02.25 | ₩24,509 | ₩24,924 | ₩24,455 | ₩24,576 | +0.27% | 1.8만 |
|---|
| 2026.02.24 | ₩24,522 | ₩24,656 | ₩24,429 | ₩24,522 | 0.00% | 2.6만 |
|---|
| 2026.02.23 | ₩24,201 | ₩24,777 | ₩24,067 | ₩24,496 | +1.22% | 3.5만 |
|---|
| 2026.02.20 | ₩23,852 | ₩24,187 | ₩23,852 | ₩24,107 | +1.07% | 1.9만 |
|---|
| 2026.02.19 | ₩23,651 | ₩24,120 | ₩23,651 | ₩23,906 | +1.08% | 4.2만 |
|---|
| 2026.02.18 | ₩23,383 | ₩23,812 | ₩23,383 | ₩23,651 | +1.15% | 1.3만 |
|---|
| 2026.02.17 | ₩23,370 | ₩23,584 | ₩23,062 | ₩23,357 | -0.06% | 6.8만 |
|---|
| 2026.02.13 | ₩23,531 | ₩23,531 | ₩23,397 | ₩23,517 | -0.06% | 1.7만 |
|---|
| 2026.02.12 | ₩23,531 | ₩23,852 | ₩23,491 | ₩23,517 | -0.06% | 2만 |
|---|
| 2026.02.11 | ₩23,919 | ₩23,919 | ₩23,477 | ₩23,584 | -1.40% | 2만 |
|---|
| 2026.02.10 | ₩24,000 | ₩24,120 | ₩23,799 | ₩23,799 | -0.84% | 2.2만 |
|---|
| 2026.02.09 | ₩23,879 | ₩24,107 | ₩23,839 | ₩24,107 | +0.95% | 1.3만 |
|---|
| 2026.02.06 | ₩23,611 | ₩23,879 | ₩23,584 | ₩23,879 | +1.14% | 2.4만 |
|---|
| 2026.02.05 | ₩23,919 | ₩23,919 | ₩23,584 | ₩23,598 | -1.34% | 2.4만 |
|---|
| 2026.02.04 | ₩23,785 | ₩23,799 | ₩23,584 | ₩23,692 | -0.39% | 2.1만 |
|---|
| 2026.02.03 | ₩24,013 | ₩24,013 | ₩23,745 | ₩23,839 | -0.73% | 1.4만 |
|---|
| 2026.02.02 | ₩23,933 | ₩24,027 | ₩23,906 | ₩23,960 | +0.11% | 1.6만 |
|---|
| 2026.01.30 | ₩23,919 | ₩24,013 | ₩23,718 | ₩23,906 | -0.06% | 1.7만 |
|---|
| 2026.01.29 | ₩24,013 | ₩24,120 | ₩23,718 | ₩23,906 | -0.45% | 1.7만 |
|---|
| 2026.01.28 | ₩24,201 | ₩24,308 | ₩23,986 | ₩24,000 | -0.83% | 1.5만 |
|---|
| 2026.01.27 | ₩24,321 | ₩24,415 | ₩24,027 | ₩24,094 | -0.94% | 4.8만 |
|---|
| 2026.01.26 | ₩24,000 | ₩24,388 | ₩24,000 | ₩24,094 | +0.39% | 2.9만 |
|---|
| 2026.01.23 | ₩23,933 | ₩24,241 | ₩23,839 | ₩24,080 | +0.62% | 4.7만 |
|---|
| 2026.01.22 | ₩23,933 | ₩24,147 | ₩23,893 | ₩23,986 | +0.22% | 2.2만 |
|---|
| 2026.01.21 | ₩23,558 | ₩23,986 | ₩23,558 | ₩23,893 | +1.42% | 2.8만 |
|---|
| 2026.01.20 | ₩23,745 | ₩23,772 | ₩23,450 | ₩23,584 | -0.68% | 6만 |
|---|
| 2026.01.16 | ₩23,879 | ₩23,919 | ₩23,692 | ₩23,879 | 0.00% | 3.2만 |
|---|
| 2026.01.15 | ₩23,852 | ₩24,080 | ₩23,785 | ₩23,879 | +0.11% | 8.5만 |
|---|
| 2026.01.14 | ₩23,504 | ₩23,906 | ₩23,450 | ₩23,893 | +1.65% | 4.9만 |
|---|
| 2026.01.13 | ₩23,424 | ₩23,477 | ₩23,316 | ₩23,424 | 0.00% | 1.4만 |
|---|
| 2026.01.12 | ₩23,249 | ₩23,531 | ₩23,249 | ₩23,437 | +0.81% | 3만 |
|---|
| 2026.01.09 | ₩23,022 | ₩23,464 | ₩23,022 | ₩23,290 | +1.16% | 2만 |
|---|
| 2026.01.08 | ₩22,928 | ₩23,209 | ₩22,928 | ₩23,142 | +0.94% | 1.2만 |
|---|
| 2026.01.07 | ₩22,834 | ₩23,089 | ₩22,834 | ₩23,035 | +0.88% | 2.2만 |
|---|
| 2026.01.06 | ₩22,807 | ₩23,142 | ₩22,780 | ₩22,955 | +0.65% | 1.9만 |
|---|
| 2026.01.05 | ₩22,847 | ₩23,062 | ₩22,794 | ₩22,888 | +0.18% | 3.4만 |
|---|
| 2026.01.02 | ₩22,405 | ₩22,861 | ₩22,271 | ₩22,807 | +1.79% | 2.9만 |
|---|
| 2025.12.31 | ₩22,057 | ₩22,486 | ₩22,057 | ₩22,405 | +1.58% | 5.7만 |
|---|
| 2025.12.30 | ₩22,151 | ₩22,378 | ₩22,070 | ₩22,365 | +0.97% | 6.5만 |
|---|
| 2025.12.29 | ₩22,057 | ₩22,311 | ₩22,057 | ₩22,311 | +1.15% | 6.1만 |
|---|
| 2025.12.26 | ₩22,097 | ₩22,258 | ₩21,990 | ₩22,177 | +0.36% | 7.1만 |
|---|
| 2025.12.24 | ₩21,976 | ₩22,271 | ₩21,976 | ₩22,244 | +1.22% | 9.4만 |
|---|
| 2025.12.23 | ₩22,177 | ₩22,298 | ₩21,950 | ₩21,976 | -0.91% | 15.9만 |
|---|
| 2025.12.22 | ₩22,177 | ₩22,432 | ₩22,070 | ₩22,338 | +0.73% | 8.3만 |
|---|
| 2025.12.19 | ₩22,244 | ₩22,432 | ₩21,641 | ₩22,298 | +0.24% | 27.1만 |
|---|
| 2025.12.18 | ₩22,405 | ₩22,620 | ₩22,338 | ₩22,472 | +0.30% | 6.1만 |
|---|
| 2025.12.17 | ₩22,419 | ₩22,445 | ₩22,097 | ₩22,392 | -0.12% | 12.1만 |
|---|
| 2025.12.16 | ₩22,311 | ₩22,445 | ₩22,244 | ₩22,419 | +0.48% | 8.2만 |
|---|
| 2025.12.15 | ₩22,445 | ₩22,459 | ₩22,177 | ₩22,365 | -0.36% | 8만 |
|---|
| 2025.12.12 | ₩22,164 | ₩22,419 | ₩22,151 | ₩22,271 | +0.48% | 6.1만 |
|---|
| 2025.12.11 | ₩22,432 | ₩22,633 | ₩22,191 | ₩22,271 | -0.72% | 7.1만 |
|---|
| 2025.12.10 | ₩22,445 | ₩22,553 | ₩22,124 | ₩22,419 | -0.12% | 8.4만 |
|---|
| 2025.12.09 | ₩22,673 | ₩22,874 | ₩22,419 | ₩22,553 | -0.53% | 8.1만 |
|---|
| 2025.12.08 | ₩22,593 | ₩22,700 | ₩22,526 | ₩22,566 | -0.12% | 3.7만 |
|---|
| 2025.12.05 | ₩22,579 | ₩22,794 | ₩22,539 | ₩22,606 | +0.12% | 4.5만 |
|---|
| 2025.12.04 | ₩22,713 | ₩22,794 | ₩22,633 | ₩22,646 | -0.29% | 4만 |
|---|
| 2025.12.03 | ₩22,821 | ₩22,914 | ₩22,754 | ₩22,767 | -0.23% | 4만 |
|---|
| 2025.12.02 | ₩22,794 | ₩23,022 | ₩22,539 | ₩22,767 | -0.12% | 6.9만 |
|---|
| 2025.12.01 | ₩22,981 | ₩22,981 | ₩22,713 | ₩22,847 | -0.58% | 4.2만 |
|---|
| 2025.11.28 | ₩23,008 | ₩23,129 | ₩22,794 | ₩23,129 | +0.52% | 3.4만 |
|---|
| 2025.11.26 | ₩23,022 | ₩23,182 | ₩22,981 | ₩23,008 | -0.06% | 2.6만 |
|---|
| 2025.11.25 | ₩22,968 | ₩23,182 | ₩22,794 | ₩23,075 | +0.47% | 6.9만 |
|---|
| 2025.11.24 | ₩22,794 | ₩23,236 | ₩22,767 | ₩22,968 | +0.76% | 4.7만 |
|---|
| 2025.11.21 | ₩22,740 | ₩22,995 | ₩22,646 | ₩22,821 | +0.35% | 6.4만 |
|---|
| 2025.11.20 | ₩22,995 | ₩23,008 | ₩22,740 | ₩22,807 | -0.82% | 4.9만 |
|---|
| 2025.11.19 | ₩23,182 | ₩23,357 | ₩22,780 | ₩23,089 | -0.40% | 3.9만 |
|---|
| 2025.11.18 | ₩23,196 | ₩23,316 | ₩23,129 | ₩23,209 | +0.06% | 2.3만 |
|---|
| 2025.11.17 | ₩23,357 | ₩23,558 | ₩23,129 | ₩23,249 | -0.46% | 4만 |
|---|
| 2025.11.14 | ₩23,316 | ₩23,665 | ₩22,847 | ₩23,223 | -0.40% | 6.4만 |
|---|
| 2025.11.13 | ₩23,933 | ₩23,960 | ₩23,450 | ₩23,491 | -1.85% | 7.4만 |
|---|
| 2025.11.12 | ₩23,933 | ₩23,960 | ₩23,611 | ₩23,799 | -0.56% | 6.4만 |
|---|
| 2025.11.11 | ₩23,772 | ₩24,375 | ₩23,464 | ₩23,772 | 0.00% | 7.9만 |
|---|
| 2025.11.10 | ₩24,027 | ₩24,228 | ₩23,450 | ₩23,893 | -0.56% | 3.3만 |
|---|
| 2025.11.07 | ₩24,522 | ₩24,831 | ₩23,893 | ₩24,040 | -1.97% | 5.3만 |
|---|
| 2025.11.06 | ₩24,549 | ₩25,125 | ₩24,295 | ₩24,522 | -0.11% | 37.7만 |
|---|
| 2025.11.05 | ₩23,370 | ₩23,571 | ₩23,249 | ₩23,383 | +0.06% | 2.5만 |
|---|
| 2025.11.04 | ₩23,450 | ₩23,625 | ₩23,397 | ₩23,397 | -0.23% | 7.3만 |
|---|
| 2025.11.03 | ₩23,879 | ₩23,973 | ₩23,316 | ₩23,477 | -1.68% | 2.5만 |
|---|
| 2025.10.31 | ₩23,852 | ₩24,214 | ₩23,611 | ₩23,611 | -1.01% | 7.9만 |
|---|
| 2025.10.30 | ₩24,161 | ₩24,228 | ₩23,852 | ₩24,053 | -0.44% | 2.2만 |
|---|
| 2025.10.29 | ₩24,429 | ₩24,442 | ₩24,120 | ₩24,295 | -0.55% | 2만 |
|---|
| 2025.10.28 | ₩24,120 | ₩24,576 | ₩23,986 | ₩24,442 | +1.33% | 5.6만 |
|---|
| 2025.10.27 | ₩24,120 | ₩24,321 | ₩23,933 | ₩24,321 | +0.83% | 2.4만 |
|---|
| 2025.10.24 | ₩23,692 | ₩24,268 | ₩23,692 | ₩24,040 | +1.47% | 1.9만 |
|---|
| 2025.10.23 | ₩23,638 | ₩23,906 | ₩23,638 | ₩23,772 | +0.57% | 2.5만 |
|---|
| 2025.10.22 | ₩24,536 | ₩24,777 | ₩23,383 | ₩23,584 | -3.88% | 6.4만 |
|---|
| 2025.10.21 | ₩24,549 | ₩24,857 | ₩24,522 | ₩24,522 | -0.11% | 1.9만 |
|---|
| 2025.10.20 | ₩25,045 | ₩25,099 | ₩24,375 | ₩24,697 | -1.39% | 3만 |
|---|
| 2025.10.17 | ₩24,884 | ₩25,233 | ₩24,656 | ₩24,911 | +0.11% | 5.5만 |
|---|
| 2025.10.16 | ₩23,826 | ₩25,246 | ₩23,383 | ₩25,005 | +4.95% | 8.6만 |
|---|
| 2025.10.15 | ₩23,584 | ₩24,214 | ₩23,517 | ₩23,986 | +1.70% | 2.5만 |
|---|
| 2025.10.14 | ₩23,397 | ₩23,960 | ₩23,343 | ₩23,705 | +1.32% | 1.9만 |
|---|
| 2025.10.13 | ₩23,504 | ₩23,517 | ₩23,330 | ₩23,424 | -0.34% | 2.8만 |
|---|
| 2025.10.10 | ₩23,785 | ₩23,946 | ₩23,383 | ₩23,410 | -1.58% | 2.9만 |
|---|