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 | ₩20,028 | ₩20,228 | ₩20,028 | ₩20,094 | +0.33% | 1.5만 |
| 2026.10.08 | ₩19,667 | ₩20,054 | ₩19,667 | ₩19,894 | +1.15% | 3.8만 |
| 2026.10.07 | ₩20,054 | ₩20,295 | ₩19,827 | ₩19,827 | -1.13% | 3.6만 |
| 2026.10.06 | ₩20,361 | ₩20,361 | ₩20,108 | ₩20,108 | -1.25% | 2만 |
| 2026.10.05 | ₩20,388 | ₩20,428 | ₩20,295 | ₩20,361 | -0.13% | 1.8만 |
| 2026.10.02 | ₩20,922 | ₩20,922 | ₩20,442 | ₩20,455 | -2.23% | 5.2만 |
| 2026.10.01 | ₩20,896 | ₩21,029 | ₩20,856 | ₩20,882 | -0.06% | 1.1만 |
| 2026.09.30 | ₩20,522 | ₩21,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,056 |
| +2.60% |
| 4.7만 |
| 2026.09.29 | ₩20,882 | ₩20,882 | ₩20,375 | ₩20,375 | -2.43% | 1.4만 |
|---|
| 2026.09.28 | ₩20,896 | ₩20,896 | ₩20,629 | ₩20,642 | -1.21% | 1.3만 |
|---|
| 2026.09.25 | ₩21,002 | ₩21,203 | ₩20,629 | ₩20,869 | -0.64% | 1.7만 |
|---|
| 2026.09.24 | ₩21,163 | ₩21,323 | ₩21,002 | ₩21,136 | -0.13% | 1.3만 |
|---|
| 2026.09.23 | ₩20,936 | ₩21,416 | ₩20,936 | ₩21,229 | +1.40% | 5.1만 |
|---|
| 2026.09.22 | ₩20,682 | ₩20,976 | ₩20,682 | ₩20,829 | +0.71% | 2.3만 |
|---|
| 2026.09.21 | ₩20,562 | ₩20,709 | ₩20,535 | ₩20,588 | +0.13% | 2.2만 |
|---|
| 2026.09.18 | ₩20,442 | ₩20,642 | ₩20,442 | ₩20,522 | +0.39% | 2.6만 |
|---|
| 2026.09.17 | ₩20,682 | ₩20,695 | ₩20,361 | ₩20,495 | -0.90% | 2.4만 |
|---|
| 2026.09.16 | ₩20,468 | ₩20,856 | ₩20,468 | ₩20,629 | +0.78% | 2.9만 |
|---|
| 2026.09.15 | ₩20,388 | ₩20,442 | ₩20,201 | ₩20,361 | -0.13% | 4.9만 |
|---|
| 2026.09.14 | ₩20,321 | ₩20,361 | ₩20,201 | ₩20,295 | -0.13% | 1만 |
|---|
| 2026.09.11 | ₩20,295 | ₩20,348 | ₩20,108 | ₩20,255 | -0.20% | 2.5만 |
|---|
| 2026.09.10 | ₩20,281 | ₩20,308 | ₩20,108 | ₩20,255 | -0.13% | 4.7만 |
|---|
| 2026.09.09 | ₩20,268 | ₩20,295 | ₩20,241 | ₩20,241 | -0.13% | 2.5만 |
|---|
| 2026.09.08 | ₩20,241 | ₩20,335 | ₩20,241 | ₩20,255 | +0.07% | 2만 |
|---|
| 2026.09.04 | ₩20,348 | ₩20,361 | ₩20,161 | ₩20,201 | -0.72% | 2.1만 |
|---|
| 2026.09.03 | ₩20,321 | ₩20,548 | ₩20,321 | ₩20,361 | +0.20% | 3.7만 |
|---|
| 2026.09.02 | ₩20,361 | ₩20,415 | ₩20,161 | ₩20,255 | -0.52% | 3.7만 |
|---|
| 2026.09.01 | ₩20,535 | ₩20,602 | ₩20,308 | ₩20,415 | -0.59% | 2.2만 |
|---|
| 2026.08.31 | ₩20,762 | ₩21,149 | ₩20,722 | ₩21,042 | +1.35% | 3.9만 |
|---|
| 2026.08.28 | ₩20,922 | ₩21,042 | ₩20,642 | ₩20,762 | -0.77% | 2.7만 |
|---|
| 2026.08.27 | ₩20,882 | ₩21,016 | ₩20,856 | ₩21,016 | +0.64% | 2.2만 |
|---|
| 2026.08.26 | ₩21,216 | ₩21,390 | ₩20,775 | ₩21,002 | -1.01% | 1.5만 |
|---|
| 2026.08.25 | ₩21,456 | ₩21,763 | ₩21,163 | ₩21,203 | -1.18% | 4.4만 |
|---|
| 2026.08.24 | ₩21,109 | ₩21,657 | ₩20,896 | ₩21,563 | +2.15% | 6.3만 |
|---|
| 2026.08.21 | ₩21,029 | ₩21,136 | ₩21,016 | ₩21,123 | +0.44% | 1.3만 |
|---|
| 2026.08.20 | ₩21,002 | ₩21,096 | ₩20,962 | ₩21,082 | +0.38% | 3.2만 |
|---|
| 2026.08.19 | ₩20,962 | ₩21,056 | ₩20,896 | ₩21,002 | +0.19% | 2.9만 |
|---|
| 2026.08.18 | ₩21,016 | ₩21,069 | ₩20,922 | ₩20,922 | -0.44% | 4.4만 |
|---|
| 2026.08.17 | ₩21,136 | ₩21,136 | ₩20,989 | ₩21,056 | -0.38% | 2.4만 |
|---|
| 2026.08.14 | ₩21,069 | ₩21,136 | ₩20,989 | ₩21,082 | +0.06% | 2.4만 |
|---|
| 2026.08.13 | ₩21,069 | ₩21,136 | ₩20,976 | ₩20,976 | -0.44% | 3.9만 |
|---|
| 2026.08.12 | ₩20,989 | ₩21,029 | ₩20,976 | ₩20,989 | 0.00% | 1.5만 |
|---|
| 2026.08.11 | ₩20,976 | ₩20,989 | ₩20,936 | ₩20,976 | 0.00% | 2.6만 |
|---|
| 2026.08.10 | ₩21,109 | ₩21,109 | ₩20,922 | ₩20,989 | -0.57% | 2.9만 |
|---|
| 2026.08.07 | ₩20,869 | ₩21,149 | ₩20,869 | ₩21,042 | +0.83% | 1.9만 |
|---|
| 2026.08.06 | ₩21,002 | ₩21,123 | ₩20,896 | ₩21,123 | +0.57% | 2.9만 |
|---|
| 2026.08.05 | ₩21,163 | ₩21,163 | ₩21,082 | ₩21,109 | -0.25% | 5.1만 |
|---|
| 2026.08.04 | ₩21,082 | ₩21,189 | ₩20,655 | ₩21,163 | +0.38% | 5.5만 |
|---|
| 2026.08.03 | ₩20,896 | ₩21,176 | ₩20,856 | ₩21,149 | +1.21% | 3.7만 |
|---|
| 2026.07.31 | ₩20,535 | ₩21,136 | ₩20,508 | ₩20,989 | +2.21% | 4.1만 |
|---|
| 2026.07.30 | ₩20,094 | ₩20,615 | ₩20,094 | ₩20,615 | +2.59% | 2.2만 |
|---|
| 2026.07.29 | ₩20,041 | ₩20,228 | ₩20,001 | ₩20,188 | +0.73% | 2.8만 |
|---|
| 2026.07.28 | ₩20,068 | ₩20,361 | ₩20,068 | ₩20,094 | +0.13% | 3.1만 |
|---|
| 2026.07.27 | ₩20,241 | ₩20,281 | ₩20,068 | ₩20,108 | -0.66% | 2만 |
|---|
| 2026.07.24 | ₩20,321 | ₩20,468 | ₩20,241 | ₩20,241 | -0.39% | 1.4만 |
|---|
| 2026.07.23 | ₩20,829 | ₩20,869 | ₩20,308 | ₩20,361 | -2.24% | 3.5만 |
|---|
| 2026.07.22 | ₩20,842 | ₩20,909 | ₩20,762 | ₩20,842 | 0.00% | 1.9만 |
|---|
| 2026.07.21 | ₩21,149 | ₩21,149 | ₩20,829 | ₩20,856 | -1.39% | 1.6만 |
|---|
| 2026.07.20 | ₩21,056 | ₩21,323 | ₩21,056 | ₩21,229 | +0.82% | 5.7천 |
|---|
| 2026.07.17 | ₩21,336 | ₩21,416 | ₩21,109 | ₩21,243 | -0.44% | 2.4만 |
|---|
| 2026.07.16 | ₩21,416 | ₩21,416 | ₩21,243 | ₩21,336 | -0.37% | 5.1천 |
|---|
| 2026.07.15 | ₩21,443 | ₩21,523 | ₩21,430 | ₩21,430 | -0.06% | 1만 |
|---|
| 2026.07.14 | ₩21,296 | ₩21,496 | ₩21,243 | ₩21,430 | +0.63% | 8천 |
|---|
| 2026.07.13 | ₩21,243 | ₩21,336 | ₩21,109 | ₩21,269 | +0.13% | 1.4만 |
|---|
| 2026.07.10 | ₩21,229 | ₩21,403 | ₩21,203 | ₩21,296 | +0.31% | 3.6만 |
|---|
| 2026.07.09 | ₩21,056 | ₩21,189 | ₩20,989 | ₩21,189 | +0.63% | 1만 |
|---|
| 2026.07.08 | ₩20,842 | ₩21,309 | ₩20,829 | ₩21,283 | +2.11% | 1.9만 |
|---|
| 2026.07.07 | ₩20,949 | ₩21,149 | ₩20,882 | ₩21,056 | +0.51% | 1.3만 |
|---|
| 2026.07.06 | ₩20,842 | ₩21,149 | ₩20,829 | ₩21,002 | +0.77% | 3만 |
|---|
| 2026.07.02 | ₩20,842 | ₩21,283 | ₩20,829 | ₩20,882 | +0.19% | 3.2만 |
|---|
| 2026.07.01 | ₩20,829 | ₩21,082 | ₩20,829 | ₩20,829 | 0.00% | 3.1만 |
|---|
| 2026.06.30 | ₩20,842 | ₩20,936 | ₩20,201 | ₩20,936 | +0.45% | 15.4만 |
|---|
| 2026.06.29 | ₩21,029 | ₩21,029 | ₩20,829 | ₩20,829 | -0.95% | 2.4만 |
|---|
| 2026.06.26 | ₩21,096 | ₩21,136 | ₩20,829 | ₩20,949 | -0.70% | 1.4만 |
|---|
| 2026.06.25 | ₩20,909 | ₩21,082 | ₩20,896 | ₩21,029 | +0.57% | 2.3만 |
|---|
| 2026.06.24 | ₩21,016 | ₩21,096 | ₩20,896 | ₩20,989 | -0.13% | 1.7만 |
|---|
| 2026.06.23 | ₩20,842 | ₩21,029 | ₩20,842 | ₩20,976 | +0.64% | 1.9만 |
|---|
| 2026.06.22 | ₩21,430 | ₩21,430 | ₩20,936 | ₩20,976 | -2.12% | 1.5만 |
|---|
| 2026.06.18 | ₩21,390 | ₩21,456 | ₩21,363 | ₩21,363 | -0.12% | 1만 |
|---|
| 2026.06.17 | ₩21,496 | ₩21,510 | ₩21,403 | ₩21,403 | -0.43% | 8.4천 |
|---|
| 2026.06.16 | ₩21,443 | ₩21,536 | ₩21,403 | ₩21,496 | +0.25% | 1.8만 |
|---|
| 2026.06.15 | ₩21,523 | ₩21,563 | ₩21,283 | ₩21,403 | -0.56% | 2.8만 |
|---|
| 2026.06.12 | ₩21,336 | ₩21,336 | ₩21,229 | ₩21,309 | -0.13% | 2만 |
|---|
| 2026.06.11 | ₩21,096 | ₩21,456 | ₩21,096 | ₩21,323 | +1.08% | 9.5천 |
|---|
| 2026.06.10 | ₩20,962 | ₩21,136 | ₩20,962 | ₩21,096 | +0.64% | 2.3만 |
|---|
| 2026.06.09 | ₩20,896 | ₩21,109 | ₩20,842 | ₩21,056 | +0.77% | 1.8만 |
|---|
| 2026.06.08 | ₩21,096 | ₩21,149 | ₩20,856 | ₩20,856 | -1.14% | 2.1만 |
|---|
| 2026.06.05 | ₩21,283 | ₩21,336 | ₩20,989 | ₩20,989 | -1.38% | 3.3만 |
|---|
| 2026.06.04 | ₩21,216 | ₩21,390 | ₩21,216 | ₩21,363 | +0.69% | 1.5만 |
|---|
| 2026.06.03 | ₩21,403 | ₩21,430 | ₩21,203 | ₩21,309 | -0.44% | 1.6만 |
|---|
| 2026.06.02 | ₩21,617 | ₩21,737 | ₩21,430 | ₩21,483 | -0.62% | 2.5만 |
|---|
| 2026.06.01 | ₩21,577 | ₩21,723 | ₩21,536 | ₩21,577 | 0.00% | 1.2만 |
|---|
| 2026.05.29 | ₩22,244 | ₩22,298 | ₩21,950 | ₩21,977 | -1.20% | 8.1만 |
|---|
| 2026.05.28 | ₩22,030 | ₩22,137 | ₩21,910 | ₩22,111 | +0.36% | 2.1만 |
|---|
| 2026.05.27 | ₩22,284 | ₩22,351 | ₩22,017 | ₩22,030 | -1.14% | 3.1만 |
|---|
| 2026.05.26 | ₩22,244 | ₩22,418 | ₩22,204 | ₩22,231 | -0.06% | 1.2만 |
|---|
| 2026.05.22 | ₩22,271 | ₩22,431 | ₩22,191 | ₩22,351 | +0.36% | 6.9천 |
|---|
| 2026.05.21 | ₩22,391 | ₩22,511 | ₩22,204 | ₩22,231 | -0.72% | 2.7만 |
|---|
| 2026.05.20 | ₩22,551 | ₩22,591 | ₩22,444 | ₩22,591 | +0.18% | 2.1만 |
|---|
| 2026.05.19 | ₩22,498 | ₩22,605 | ₩22,391 | ₩22,431 | -0.30% | 1.7만 |
|---|
| 2026.05.18 | ₩22,565 | ₩22,591 | ₩22,511 | ₩22,551 | -0.06% | 1.1만 |
|---|
| 2026.05.15 | ₩22,391 | ₩22,458 | ₩22,391 | ₩22,431 | +0.18% | 1.2만 |
|---|
| 2026.05.14 | ₩22,431 | ₩22,565 | ₩22,431 | ₩22,498 | +0.30% | 1만 |
|---|
| 2026.05.13 | ₩22,498 | ₩22,605 | ₩22,418 | ₩22,498 | 0.00% | 1.3만 |
|---|
| 2026.05.12 | ₩22,551 | ₩22,711 | ₩22,484 | ₩22,565 | +0.06% | 1.6만 |
|---|
| 2026.05.11 | ₩22,565 | ₩22,591 | ₩22,444 | ₩22,484 | -0.36% | 1.1만 |
|---|
| 2026.05.08 | ₩22,738 | ₩22,738 | ₩22,471 | ₩22,524 | -0.94% | 4.8만 |
|---|
| 2026.05.07 | ₩22,524 | ₩22,685 | ₩22,498 | ₩22,645 | +0.53% | 9.9천 |
|---|
| 2026.05.06 | ₩22,645 | ₩22,671 | ₩22,498 | ₩22,658 | +0.06% | 3.4만 |
|---|
| 2026.05.05 | ₩22,631 | ₩22,738 | ₩22,631 | ₩22,645 | +0.06% | 1.2만 |
|---|
| 2026.05.04 | ₩22,698 | ₩22,751 | ₩22,524 | ₩22,685 | -0.06% | 1.3만 |
|---|
| 2026.05.01 | ₩22,858 | ₩23,032 | ₩22,765 | ₩22,765 | -0.41% | 2만 |
|---|
| 2026.04.30 | ₩22,565 | ₩23,072 | ₩22,565 | ₩22,872 | +1.36% | 3.2만 |
|---|
| 2026.04.29 | ₩22,565 | ₩22,658 | ₩22,524 | ₩22,591 | +0.12% | 2.3만 |
|---|
| 2026.04.28 | ₩22,498 | ₩22,565 | ₩22,418 | ₩22,538 | +0.18% | 9.3천 |
|---|
| 2026.04.27 | ₩22,698 | ₩22,698 | ₩22,391 | ₩22,458 | -1.06% | 3.4만 |
|---|
| 2026.04.24 | ₩22,605 | ₩22,751 | ₩22,605 | ₩22,698 | +0.41% | 1.3만 |
|---|
| 2026.04.23 | ₩22,658 | ₩22,912 | ₩22,565 | ₩22,565 | -0.41% | 1.4만 |
|---|
| 2026.04.22 | ₩22,818 | ₩22,818 | ₩22,538 | ₩22,698 | -0.53% | 1.6만 |
|---|
| 2026.04.21 | ₩22,885 | ₩22,885 | ₩22,591 | ₩22,832 | -0.23% | 9.4천 |
|---|
| 2026.04.20 | ₩22,925 | ₩23,019 | ₩22,711 | ₩22,818 | -0.47% | 2.1만 |
|---|
| 2026.04.17 | ₩22,818 | ₩23,099 | ₩22,805 | ₩22,912 | +0.41% | 2.1만 |
|---|
| 2026.04.16 | ₩23,085 | ₩23,099 | ₩22,805 | ₩22,805 | -1.21% | 2.1만 |
|---|
| 2026.04.15 | ₩25,716 | ₩25,716 | ₩22,912 | ₩23,099 | -10.18% | 1.2만 |
|---|
| 2026.04.14 | ₩22,952 | ₩23,085 | ₩22,565 | ₩22,872 | -0.35% | 2.9만 |
|---|
| 2026.04.13 | ₩22,952 | ₩23,125 | ₩22,952 | ₩23,085 | +0.58% | 1.1만 |
|---|
| 2026.04.10 | ₩23,019 | ₩23,165 | ₩23,019 | ₩23,112 | +0.41% | 3.9천 |
|---|
| 2026.04.09 | ₩22,925 | ₩23,019 | ₩22,872 | ₩23,019 | +0.41% | 8.1천 |
|---|
| 2026.04.08 | ₩23,326 | ₩23,326 | ₩22,832 | ₩23,045 | -1.20% | 2만 |
|---|
| 2026.04.07 | ₩23,192 | ₩23,192 | ₩22,832 | ₩23,032 | -0.69% | 1.2만 |
|---|
| 2026.04.06 | ₩22,565 | ₩23,085 | ₩22,364 | ₩22,965 | +1.78% | 1.3만 |
|---|
| 2026.04.02 | ₩22,111 | ₩22,792 | ₩22,111 | ₩22,565 | +2.05% | 1만 |
|---|
| 2026.04.01 | ₩21,964 | ₩22,351 | ₩21,964 | ₩22,324 | +1.64% | 2.7만 |
|---|
| 2026.03.31 | ₩22,097 | ₩22,284 | ₩21,577 | ₩21,897 | -0.91% | 11.3만 |
|---|
| 2026.03.30 | ₩22,124 | ₩22,284 | ₩22,084 | ₩22,164 | +0.18% | 2.3만 |
|---|
| 2026.03.27 | ₩22,164 | ₩22,217 | ₩22,044 | ₩22,057 | -0.48% | 1.4만 |
|---|
| 2026.03.26 | ₩22,298 | ₩22,351 | ₩22,030 | ₩22,111 | -0.84% | 2.5만 |
|---|
| 2026.03.25 | ₩22,164 | ₩22,431 | ₩22,137 | ₩22,271 | +0.48% | 1.8만 |
|---|
| 2026.03.24 | ₩22,097 | ₩22,458 | ₩22,057 | ₩22,164 | +0.30% | 9.3천 |
|---|
| 2026.03.23 | ₩21,977 | ₩22,097 | ₩21,937 | ₩22,084 | +0.49% | 1.3만 |
|---|
| 2026.03.20 | ₩22,391 | ₩22,391 | ₩21,937 | ₩21,937 | -2.03% | 1.7만 |
|---|
| 2026.03.19 | ₩22,164 | ₩22,431 | ₩22,071 | ₩22,164 | 0.00% | 5.5만 |
|---|
| 2026.03.18 | ₩22,444 | ₩22,645 | ₩22,177 | ₩22,177 | -1.19% | 2만 |
|---|
| 2026.03.17 | ₩22,725 | ₩22,725 | ₩22,538 | ₩22,538 | -0.82% | 2.2만 |
|---|
| 2026.03.16 | ₩22,498 | ₩22,925 | ₩22,271 | ₩22,404 | -0.42% | 1.8만 |
|---|
| 2026.03.13 | ₩22,458 | ₩22,965 | ₩22,204 | ₩22,257 | -0.89% | 1.6만 |
|---|
| 2026.03.12 | ₩22,805 | ₩22,832 | ₩22,431 | ₩22,458 | -1.52% | 2만 |
|---|
| 2026.03.11 | ₩23,085 | ₩23,085 | ₩22,778 | ₩22,778 | -1.33% | 2.2만 |
|---|
| 2026.03.10 | ₩23,059 | ₩23,205 | ₩22,805 | ₩22,978 | -0.35% | 6.2만 |
|---|
| 2026.03.09 | ₩23,165 | ₩23,165 | ₩22,778 | ₩22,858 | -1.33% | 3.7만 |
|---|
| 2026.03.06 | ₩23,192 | ₩23,192 | ₩23,152 | ₩23,165 | -0.12% | 2.1만 |
|---|
| 2026.03.05 | ₩23,299 | ₩23,326 | ₩23,179 | ₩23,179 | -0.52% | 1.6만 |
|---|
| 2026.03.04 | ₩23,406 | ₩23,513 | ₩23,299 | ₩23,299 | -0.46% | 2.6만 |
|---|
| 2026.03.03 | ₩23,299 | ₩23,539 | ₩23,219 | ₩23,472 | +0.74% | 1만 |
|---|
| 2026.03.02 | ₩23,699 | ₩23,766 | ₩23,232 | ₩23,339 | -1.52% | 1.4만 |
|---|
| 2026.02.27 | ₩23,806 | ₩24,180 | ₩23,486 | ₩23,566 | -1.01% | 8.4만 |
|---|
| 2026.02.26 | ₩24,674 | ₩24,674 | ₩24,354 | ₩24,541 | -0.54% | 1.6만 |
|---|
| 2026.02.25 | ₩24,420 | ₩24,834 | ₩24,367 | ₩24,487 | +0.27% | 1.8만 |
|---|
| 2026.02.24 | ₩24,434 | ₩24,567 | ₩24,340 | ₩24,434 | 0.00% | 2.6만 |
|---|
| 2026.02.23 | ₩24,113 | ₩24,687 | ₩23,980 | ₩24,407 | +1.22% | 3.5만 |
|---|
| 2026.02.20 | ₩23,766 | ₩24,100 | ₩23,766 | ₩24,020 | +1.07% | 1.9만 |
|---|
| 2026.02.19 | ₩23,566 | ₩24,033 | ₩23,566 | ₩23,820 | +1.08% | 4.2만 |
|---|
| 2026.02.18 | ₩23,299 | ₩23,726 | ₩23,299 | ₩23,566 | +1.15% | 1.3만 |
|---|
| 2026.02.17 | ₩23,286 | ₩23,499 | ₩22,978 | ₩23,272 | -0.06% | 6.8만 |
|---|
| 2026.02.13 | ₩23,446 | ₩23,446 | ₩23,312 | ₩23,432 | -0.06% | 1.7만 |
|---|
| 2026.02.12 | ₩23,446 | ₩23,766 | ₩23,406 | ₩23,432 | -0.06% | 2만 |
|---|
| 2026.02.11 | ₩23,833 | ₩23,833 | ₩23,392 | ₩23,499 | -1.40% | 2만 |
|---|
| 2026.02.10 | ₩23,913 | ₩24,033 | ₩23,713 | ₩23,713 | -0.84% | 2.2만 |
|---|
| 2026.02.09 | ₩23,793 | ₩24,020 | ₩23,753 | ₩24,020 | +0.95% | 1.3만 |
|---|
| 2026.02.06 | ₩23,526 | ₩23,793 | ₩23,499 | ₩23,793 | +1.14% | 2.4만 |
|---|
| 2026.02.05 | ₩23,833 | ₩23,833 | ₩23,499 | ₩23,513 | -1.34% | 2.4만 |
|---|
| 2026.02.04 | ₩23,699 | ₩23,713 | ₩23,499 | ₩23,606 | -0.39% | 2.1만 |
|---|
| 2026.02.03 | ₩23,926 | ₩23,926 | ₩23,659 | ₩23,753 | -0.73% | 1.4만 |
|---|
| 2026.02.02 | ₩23,846 | ₩23,940 | ₩23,820 | ₩23,873 | +0.11% | 1.6만 |
|---|
| 2026.01.30 | ₩23,833 | ₩23,926 | ₩23,633 | ₩23,820 | -0.06% | 1.7만 |
|---|
| 2026.01.29 | ₩23,926 | ₩24,033 | ₩23,633 | ₩23,820 | -0.45% | 1.7만 |
|---|
| 2026.01.28 | ₩24,113 | ₩24,220 | ₩23,900 | ₩23,913 | -0.83% | 1.5만 |
|---|
| 2026.01.27 | ₩24,234 | ₩24,327 | ₩23,940 | ₩24,007 | -0.94% | 4.8만 |
|---|
| 2026.01.26 | ₩23,913 | ₩24,300 | ₩23,913 | ₩24,007 | +0.39% | 2.9만 |
|---|
| 2026.01.23 | ₩23,846 | ₩24,153 | ₩23,753 | ₩23,993 | +0.62% | 4.7만 |
|---|
| 2026.01.22 | ₩23,846 | ₩24,060 | ₩23,806 | ₩23,900 | +0.22% | 2.2만 |
|---|
| 2026.01.21 | ₩23,472 | ₩23,900 | ₩23,472 | ₩23,806 | +1.42% | 2.8만 |
|---|
| 2026.01.20 | ₩23,659 | ₩23,686 | ₩23,366 | ₩23,499 | -0.68% | 6만 |
|---|
| 2026.01.16 | ₩23,793 | ₩23,833 | ₩23,606 | ₩23,793 | 0.00% | 3.2만 |
|---|
| 2026.01.15 | ₩23,766 | ₩23,993 | ₩23,699 | ₩23,793 | +0.11% | 8.5만 |
|---|
| 2026.01.14 | ₩23,419 | ₩23,820 | ₩23,366 | ₩23,806 | +1.65% | 4.9만 |
|---|
| 2026.01.13 | ₩23,339 | ₩23,392 | ₩23,232 | ₩23,339 | 0.00% | 1.4만 |
|---|
| 2026.01.12 | ₩23,165 | ₩23,446 | ₩23,165 | ₩23,352 | +0.81% | 3만 |
|---|
| 2026.01.09 | ₩22,938 | ₩23,379 | ₩22,938 | ₩23,205 | +1.16% | 2만 |
|---|
| 2026.01.08 | ₩22,845 | ₩23,125 | ₩22,845 | ₩23,059 | +0.94% | 1.2만 |
|---|
| 2026.01.07 | ₩22,751 | ₩23,005 | ₩22,751 | ₩22,952 | +0.88% | 2.2만 |
|---|
| 2026.01.06 | ₩22,725 | ₩23,059 | ₩22,698 | ₩22,872 | +0.65% | 1.9만 |
|---|
| 2026.01.05 | ₩22,765 | ₩22,978 | ₩22,711 | ₩22,805 | +0.18% | 3.4만 |
|---|
| 2026.01.02 | ₩22,324 | ₩22,778 | ₩22,191 | ₩22,725 | +1.79% | 2.9만 |
|---|
| 2025.12.31 | ₩21,977 | ₩22,404 | ₩21,977 | ₩22,324 | +1.58% | 5.7만 |
|---|
| 2025.12.30 | ₩22,071 | ₩22,298 | ₩21,990 | ₩22,284 | +0.97% | 6.5만 |
|---|
| 2025.12.29 | ₩21,977 | ₩22,231 | ₩21,977 | ₩22,231 | +1.15% | 6.1만 |
|---|
| 2025.12.26 | ₩22,017 | ₩22,177 | ₩21,910 | ₩22,097 | +0.36% | 7.1만 |
|---|
| 2025.12.24 | ₩21,897 | ₩22,191 | ₩21,897 | ₩22,164 | +1.22% | 9.4만 |
|---|
| 2025.12.23 | ₩22,097 | ₩22,217 | ₩21,870 | ₩21,897 | -0.91% | 15.9만 |
|---|
| 2025.12.22 | ₩22,097 | ₩22,351 | ₩21,990 | ₩22,257 | +0.73% | 8.3만 |
|---|
| 2025.12.19 | ₩22,164 | ₩22,351 | ₩21,563 | ₩22,217 | +0.24% | 27.1만 |
|---|
| 2025.12.18 | ₩22,324 | ₩22,538 | ₩22,257 | ₩22,391 | +0.30% | 6.1만 |
|---|
| 2025.12.17 | ₩22,338 | ₩22,364 | ₩22,017 | ₩22,311 | -0.12% | 12.1만 |
|---|
| 2025.12.16 | ₩22,231 | ₩22,364 | ₩22,164 | ₩22,338 | +0.48% | 8.2만 |
|---|
| 2025.12.15 | ₩22,364 | ₩22,378 | ₩22,097 | ₩22,284 | -0.36% | 8만 |
|---|
| 2025.12.12 | ₩22,084 | ₩22,338 | ₩22,071 | ₩22,191 | +0.48% | 6.1만 |
|---|
| 2025.12.11 | ₩22,351 | ₩22,551 | ₩22,111 | ₩22,191 | -0.72% | 7.1만 |
|---|
| 2025.12.10 | ₩22,364 | ₩22,471 | ₩22,044 | ₩22,338 | -0.12% | 8.4만 |
|---|
| 2025.12.09 | ₩22,591 | ₩22,792 | ₩22,338 | ₩22,471 | -0.53% | 8.1만 |
|---|
| 2025.12.08 | ₩22,511 | ₩22,618 | ₩22,444 | ₩22,484 | -0.12% | 3.7만 |
|---|
| 2025.12.05 | ₩22,498 | ₩22,711 | ₩22,458 | ₩22,524 | +0.12% | 4.5만 |
|---|
| 2025.12.04 | ₩22,631 | ₩22,711 | ₩22,551 | ₩22,565 | -0.29% | 4만 |
|---|
| 2025.12.03 | ₩22,738 | ₩22,832 | ₩22,671 | ₩22,685 | -0.23% | 4만 |
|---|
| 2025.12.02 | ₩22,711 | ₩22,938 | ₩22,458 | ₩22,685 | -0.12% | 6.9만 |
|---|
| 2025.12.01 | ₩22,898 | ₩22,898 | ₩22,631 | ₩22,765 | -0.58% | 4.2만 |
|---|
| 2025.11.28 | ₩22,925 | ₩23,045 | ₩22,711 | ₩23,045 | +0.52% | 3.4만 |
|---|
| 2025.11.26 | ₩22,938 | ₩23,099 | ₩22,898 | ₩22,925 | -0.06% | 2.6만 |
|---|
| 2025.11.25 | ₩22,885 | ₩23,099 | ₩22,711 | ₩22,992 | +0.47% | 6.9만 |
|---|
| 2025.11.24 | ₩22,711 | ₩23,152 | ₩22,685 | ₩22,885 | +0.76% | 4.7만 |
|---|
| 2025.11.21 | ₩22,658 | ₩22,912 | ₩22,565 | ₩22,738 | +0.35% | 6.4만 |
|---|
| 2025.11.20 | ₩22,912 | ₩22,925 | ₩22,658 | ₩22,725 | -0.82% | 4.9만 |
|---|
| 2025.11.19 | ₩23,099 | ₩23,272 | ₩22,698 | ₩23,005 | -0.40% | 3.9만 |
|---|
| 2025.11.18 | ₩23,112 | ₩23,232 | ₩23,045 | ₩23,125 | +0.06% | 2.3만 |
|---|
| 2025.11.17 | ₩23,272 | ₩23,472 | ₩23,045 | ₩23,165 | -0.46% | 4만 |
|---|
| 2025.11.14 | ₩23,232 | ₩23,579 | ₩22,765 | ₩23,139 | -0.40% | 6.4만 |
|---|
| 2025.11.13 | ₩23,846 | ₩23,873 | ₩23,366 | ₩23,406 | -1.85% | 7.4만 |
|---|
| 2025.11.12 | ₩23,846 | ₩23,873 | ₩23,526 | ₩23,713 | -0.56% | 6.4만 |
|---|
| 2025.11.11 | ₩23,686 | ₩24,287 | ₩23,379 | ₩23,686 | 0.00% | 7.9만 |
|---|
| 2025.11.10 | ₩23,940 | ₩24,140 | ₩23,366 | ₩23,806 | -0.56% | 3.3만 |
|---|
| 2025.11.07 | ₩24,434 | ₩24,741 | ₩23,806 | ₩23,953 | -1.97% | 5.3만 |
|---|
| 2025.11.06 | ₩24,460 | ₩25,035 | ₩24,207 | ₩24,434 | -0.11% | 37.7만 |
|---|
| 2025.11.05 | ₩23,286 | ₩23,486 | ₩23,165 | ₩23,299 | +0.06% | 2.5만 |
|---|
| 2025.11.04 | ₩23,366 | ₩23,539 | ₩23,312 | ₩23,312 | -0.23% | 7.3만 |
|---|
| 2025.11.03 | ₩23,793 | ₩23,886 | ₩23,232 | ₩23,392 | -1.68% | 2.5만 |
|---|
| 2025.10.31 | ₩23,766 | ₩24,127 | ₩23,526 | ₩23,526 | -1.01% | 7.9만 |
|---|
| 2025.10.30 | ₩24,073 | ₩24,140 | ₩23,766 | ₩23,966 | -0.44% | 2.2만 |
|---|
| 2025.10.29 | ₩24,340 | ₩24,354 | ₩24,033 | ₩24,207 | -0.55% | 2만 |
|---|
| 2025.10.28 | ₩24,033 | ₩24,487 | ₩23,900 | ₩24,354 | +1.33% | 5.6만 |
|---|
| 2025.10.27 | ₩24,033 | ₩24,234 | ₩23,846 | ₩24,234 | +0.83% | 2.4만 |
|---|
| 2025.10.24 | ₩23,606 | ₩24,180 | ₩23,606 | ₩23,953 | +1.47% | 1.9만 |
|---|
| 2025.10.23 | ₩23,553 | ₩23,820 | ₩23,553 | ₩23,686 | +0.57% | 2.5만 |
|---|
| 2025.10.22 | ₩24,447 | ₩24,687 | ₩23,299 | ₩23,499 | -3.88% | 6.4만 |
|---|
| 2025.10.21 | ₩24,460 | ₩24,768 | ₩24,434 | ₩24,434 | -0.11% | 1.9만 |
|---|
| 2025.10.20 | ₩24,955 | ₩25,008 | ₩24,287 | ₩24,607 | -1.39% | 3만 |
|---|
| 2025.10.17 | ₩24,794 | ₩25,141 | ₩24,567 | ₩24,821 | +0.11% | 5.5만 |
|---|
| 2025.10.16 | ₩23,740 | ₩25,155 | ₩23,299 | ₩24,914 | +4.95% | 8.6만 |
|---|
| 2025.10.15 | ₩23,499 | ₩24,127 | ₩23,432 | ₩23,900 | +1.70% | 2.5만 |
|---|
| 2025.10.14 | ₩23,312 | ₩23,873 | ₩23,259 | ₩23,619 | +1.32% | 1.9만 |
|---|
| 2025.10.13 | ₩23,419 | ₩23,432 | ₩23,245 | ₩23,339 | -0.34% | 2.8만 |
|---|
| 2025.10.10 | ₩23,699 | ₩23,860 | ₩23,299 | ₩23,326 | -1.58% | 2.9만 |
|---|