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 | ₩20,020 | ₩20,220 | ₩20,020 | ₩20,087 | +0.33% | 1.5만 |
| 2026.10.08 | ₩19,660 | ₩20,047 | ₩19,660 | ₩19,887 | +1.15% | 3.8만 |
| 2026.10.07 | ₩20,047 | ₩20,287 | ₩19,820 | ₩19,820 | -1.13% | 3.6만 |
| 2026.10.06 | ₩20,354 | ₩20,354 | ₩20,100 | ₩20,100 | -1.25% | 2만 |
| 2026.10.05 | ₩20,381 | ₩20,421 | ₩20,287 | ₩20,354 | -0.13% | 1.8만 |
| 2026.10.02 | ₩20,914 | ₩20,914 | ₩20,434 | ₩20,447 | -2.23% | 5.2만 |
| 2026.10.01 | ₩20,888 | ₩21,021 | ₩20,848 | ₩20,874 | -0.06% | 1.1만 |
| 2026.09.30 | ₩20,514 | ₩21,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,048 |
| +2.60% |
| 4.7만 |
| 2026.09.29 | ₩20,874 | ₩20,874 | ₩20,367 | ₩20,367 | -2.43% | 1.4만 |
|---|
| 2026.09.28 | ₩20,888 | ₩20,888 | ₩20,621 | ₩20,634 | -1.21% | 1.3만 |
|---|
| 2026.09.25 | ₩20,995 | ₩21,195 | ₩20,621 | ₩20,861 | -0.64% | 1.7만 |
|---|
| 2026.09.24 | ₩21,155 | ₩21,315 | ₩20,995 | ₩21,128 | -0.13% | 1.3만 |
|---|
| 2026.09.23 | ₩20,928 | ₩21,408 | ₩20,928 | ₩21,221 | +1.40% | 5.1만 |
|---|
| 2026.09.22 | ₩20,674 | ₩20,968 | ₩20,674 | ₩20,821 | +0.71% | 2.3만 |
|---|
| 2026.09.21 | ₩20,554 | ₩20,701 | ₩20,527 | ₩20,581 | +0.13% | 2.2만 |
|---|
| 2026.09.18 | ₩20,434 | ₩20,634 | ₩20,434 | ₩20,514 | +0.39% | 2.6만 |
|---|
| 2026.09.17 | ₩20,674 | ₩20,688 | ₩20,354 | ₩20,487 | -0.90% | 2.4만 |
|---|
| 2026.09.16 | ₩20,461 | ₩20,848 | ₩20,461 | ₩20,621 | +0.78% | 2.9만 |
|---|
| 2026.09.15 | ₩20,381 | ₩20,434 | ₩20,194 | ₩20,354 | -0.13% | 4.9만 |
|---|
| 2026.09.14 | ₩20,314 | ₩20,354 | ₩20,194 | ₩20,287 | -0.13% | 1만 |
|---|
| 2026.09.11 | ₩20,287 | ₩20,341 | ₩20,100 | ₩20,247 | -0.20% | 2.5만 |
|---|
| 2026.09.10 | ₩20,274 | ₩20,300 | ₩20,100 | ₩20,247 | -0.13% | 4.7만 |
|---|
| 2026.09.09 | ₩20,260 | ₩20,287 | ₩20,234 | ₩20,234 | -0.13% | 2.5만 |
|---|
| 2026.09.08 | ₩20,234 | ₩20,327 | ₩20,234 | ₩20,247 | +0.07% | 2만 |
|---|
| 2026.09.04 | ₩20,341 | ₩20,354 | ₩20,154 | ₩20,194 | -0.72% | 2.1만 |
|---|
| 2026.09.03 | ₩20,314 | ₩20,541 | ₩20,314 | ₩20,354 | +0.20% | 3.7만 |
|---|
| 2026.09.02 | ₩20,354 | ₩20,407 | ₩20,154 | ₩20,247 | -0.52% | 3.7만 |
|---|
| 2026.09.01 | ₩20,527 | ₩20,594 | ₩20,300 | ₩20,407 | -0.59% | 2.2만 |
|---|
| 2026.08.31 | ₩20,754 | ₩21,141 | ₩20,714 | ₩21,035 | +1.35% | 3.9만 |
|---|
| 2026.08.28 | ₩20,914 | ₩21,035 | ₩20,634 | ₩20,754 | -0.77% | 2.7만 |
|---|
| 2026.08.27 | ₩20,874 | ₩21,008 | ₩20,848 | ₩21,008 | +0.64% | 2.2만 |
|---|
| 2026.08.26 | ₩21,208 | ₩21,382 | ₩20,768 | ₩20,995 | -1.01% | 1.5만 |
|---|
| 2026.08.25 | ₩21,448 | ₩21,755 | ₩21,155 | ₩21,195 | -1.18% | 4.4만 |
|---|
| 2026.08.24 | ₩21,101 | ₩21,649 | ₩20,888 | ₩21,555 | +2.15% | 6.3만 |
|---|
| 2026.08.21 | ₩21,021 | ₩21,128 | ₩21,008 | ₩21,115 | +0.44% | 1.3만 |
|---|
| 2026.08.20 | ₩20,995 | ₩21,088 | ₩20,954 | ₩21,075 | +0.38% | 3.2만 |
|---|
| 2026.08.19 | ₩20,954 | ₩21,048 | ₩20,888 | ₩20,995 | +0.19% | 2.9만 |
|---|
| 2026.08.18 | ₩21,008 | ₩21,061 | ₩20,914 | ₩20,914 | -0.44% | 4.4만 |
|---|
| 2026.08.17 | ₩21,128 | ₩21,128 | ₩20,981 | ₩21,048 | -0.38% | 2.4만 |
|---|
| 2026.08.14 | ₩21,061 | ₩21,128 | ₩20,981 | ₩21,075 | +0.06% | 2.4만 |
|---|
| 2026.08.13 | ₩21,061 | ₩21,128 | ₩20,968 | ₩20,968 | -0.44% | 3.9만 |
|---|
| 2026.08.12 | ₩20,981 | ₩21,021 | ₩20,968 | ₩20,981 | 0.00% | 1.5만 |
|---|
| 2026.08.11 | ₩20,968 | ₩20,981 | ₩20,928 | ₩20,968 | 0.00% | 2.6만 |
|---|
| 2026.08.10 | ₩21,101 | ₩21,101 | ₩20,914 | ₩20,981 | -0.57% | 2.9만 |
|---|
| 2026.08.07 | ₩20,861 | ₩21,141 | ₩20,861 | ₩21,035 | +0.83% | 1.9만 |
|---|
| 2026.08.06 | ₩20,995 | ₩21,115 | ₩20,888 | ₩21,115 | +0.57% | 2.9만 |
|---|
| 2026.08.05 | ₩21,155 | ₩21,155 | ₩21,075 | ₩21,101 | -0.25% | 5.1만 |
|---|
| 2026.08.04 | ₩21,075 | ₩21,181 | ₩20,647 | ₩21,155 | +0.38% | 5.5만 |
|---|
| 2026.08.03 | ₩20,888 | ₩21,168 | ₩20,848 | ₩21,141 | +1.21% | 3.7만 |
|---|
| 2026.07.31 | ₩20,527 | ₩21,128 | ₩20,501 | ₩20,981 | +2.21% | 4.1만 |
|---|
| 2026.07.30 | ₩20,087 | ₩20,607 | ₩20,087 | ₩20,607 | +2.59% | 2.2만 |
|---|
| 2026.07.29 | ₩20,034 | ₩20,220 | ₩19,994 | ₩20,180 | +0.73% | 2.8만 |
|---|
| 2026.07.28 | ₩20,060 | ₩20,354 | ₩20,060 | ₩20,087 | +0.13% | 3.1만 |
|---|
| 2026.07.27 | ₩20,234 | ₩20,274 | ₩20,060 | ₩20,100 | -0.66% | 2만 |
|---|
| 2026.07.24 | ₩20,314 | ₩20,461 | ₩20,234 | ₩20,234 | -0.39% | 1.4만 |
|---|
| 2026.07.23 | ₩20,821 | ₩20,861 | ₩20,300 | ₩20,354 | -2.24% | 3.5만 |
|---|
| 2026.07.22 | ₩20,834 | ₩20,901 | ₩20,754 | ₩20,834 | 0.00% | 1.9만 |
|---|
| 2026.07.21 | ₩21,141 | ₩21,141 | ₩20,821 | ₩20,848 | -1.39% | 1.6만 |
|---|
| 2026.07.20 | ₩21,048 | ₩21,315 | ₩21,048 | ₩21,221 | +0.82% | 5.7천 |
|---|
| 2026.07.17 | ₩21,328 | ₩21,408 | ₩21,101 | ₩21,235 | -0.44% | 2.4만 |
|---|
| 2026.07.16 | ₩21,408 | ₩21,408 | ₩21,235 | ₩21,328 | -0.37% | 5.1천 |
|---|
| 2026.07.15 | ₩21,435 | ₩21,515 | ₩21,422 | ₩21,422 | -0.06% | 1만 |
|---|
| 2026.07.14 | ₩21,288 | ₩21,488 | ₩21,235 | ₩21,422 | +0.63% | 8천 |
|---|
| 2026.07.13 | ₩21,235 | ₩21,328 | ₩21,101 | ₩21,261 | +0.13% | 1.4만 |
|---|
| 2026.07.10 | ₩21,221 | ₩21,395 | ₩21,195 | ₩21,288 | +0.31% | 3.6만 |
|---|
| 2026.07.09 | ₩21,048 | ₩21,181 | ₩20,981 | ₩21,181 | +0.63% | 1만 |
|---|
| 2026.07.08 | ₩20,834 | ₩21,301 | ₩20,821 | ₩21,275 | +2.11% | 1.9만 |
|---|
| 2026.07.07 | ₩20,941 | ₩21,141 | ₩20,874 | ₩21,048 | +0.51% | 1.3만 |
|---|
| 2026.07.06 | ₩20,834 | ₩21,141 | ₩20,821 | ₩20,995 | +0.77% | 3만 |
|---|
| 2026.07.02 | ₩20,834 | ₩21,275 | ₩20,821 | ₩20,874 | +0.19% | 3.2만 |
|---|
| 2026.07.01 | ₩20,821 | ₩21,075 | ₩20,821 | ₩20,821 | 0.00% | 3.1만 |
|---|
| 2026.06.30 | ₩20,834 | ₩20,928 | ₩20,194 | ₩20,928 | +0.45% | 15.4만 |
|---|
| 2026.06.29 | ₩21,021 | ₩21,021 | ₩20,821 | ₩20,821 | -0.95% | 2.4만 |
|---|
| 2026.06.26 | ₩21,088 | ₩21,128 | ₩20,821 | ₩20,941 | -0.70% | 1.4만 |
|---|
| 2026.06.25 | ₩20,901 | ₩21,075 | ₩20,888 | ₩21,021 | +0.57% | 2.3만 |
|---|
| 2026.06.24 | ₩21,008 | ₩21,088 | ₩20,888 | ₩20,981 | -0.13% | 1.7만 |
|---|
| 2026.06.23 | ₩20,834 | ₩21,021 | ₩20,834 | ₩20,968 | +0.64% | 1.9만 |
|---|
| 2026.06.22 | ₩21,422 | ₩21,422 | ₩20,928 | ₩20,968 | -2.12% | 1.5만 |
|---|
| 2026.06.18 | ₩21,382 | ₩21,448 | ₩21,355 | ₩21,355 | -0.12% | 1만 |
|---|
| 2026.06.17 | ₩21,488 | ₩21,502 | ₩21,395 | ₩21,395 | -0.43% | 8.4천 |
|---|
| 2026.06.16 | ₩21,435 | ₩21,528 | ₩21,395 | ₩21,488 | +0.25% | 1.8만 |
|---|
| 2026.06.15 | ₩21,515 | ₩21,555 | ₩21,275 | ₩21,395 | -0.56% | 2.8만 |
|---|
| 2026.06.12 | ₩21,328 | ₩21,328 | ₩21,221 | ₩21,301 | -0.13% | 2만 |
|---|
| 2026.06.11 | ₩21,088 | ₩21,448 | ₩21,088 | ₩21,315 | +1.08% | 9.5천 |
|---|
| 2026.06.10 | ₩20,954 | ₩21,128 | ₩20,954 | ₩21,088 | +0.64% | 2.3만 |
|---|
| 2026.06.09 | ₩20,888 | ₩21,101 | ₩20,834 | ₩21,048 | +0.77% | 1.8만 |
|---|
| 2026.06.08 | ₩21,088 | ₩21,141 | ₩20,848 | ₩20,848 | -1.14% | 2.1만 |
|---|
| 2026.06.05 | ₩21,275 | ₩21,328 | ₩20,981 | ₩20,981 | -1.38% | 3.3만 |
|---|
| 2026.06.04 | ₩21,208 | ₩21,382 | ₩21,208 | ₩21,355 | +0.69% | 1.5만 |
|---|
| 2026.06.03 | ₩21,395 | ₩21,422 | ₩21,195 | ₩21,301 | -0.44% | 1.6만 |
|---|
| 2026.06.02 | ₩21,608 | ₩21,729 | ₩21,422 | ₩21,475 | -0.62% | 2.5만 |
|---|
| 2026.06.01 | ₩21,568 | ₩21,715 | ₩21,528 | ₩21,568 | 0.00% | 1.2만 |
|---|
| 2026.05.29 | ₩22,236 | ₩22,289 | ₩21,942 | ₩21,969 | -1.20% | 8.1만 |
|---|
| 2026.05.28 | ₩22,022 | ₩22,129 | ₩21,902 | ₩22,102 | +0.36% | 2.1만 |
|---|
| 2026.05.27 | ₩22,276 | ₩22,343 | ₩22,009 | ₩22,022 | -1.14% | 3.1만 |
|---|
| 2026.05.26 | ₩22,236 | ₩22,409 | ₩22,196 | ₩22,222 | -0.06% | 1.2만 |
|---|
| 2026.05.22 | ₩22,262 | ₩22,423 | ₩22,182 | ₩22,343 | +0.36% | 6.9천 |
|---|
| 2026.05.21 | ₩22,383 | ₩22,503 | ₩22,196 | ₩22,222 | -0.72% | 2.7만 |
|---|
| 2026.05.20 | ₩22,543 | ₩22,583 | ₩22,436 | ₩22,583 | +0.18% | 2.1만 |
|---|
| 2026.05.19 | ₩22,489 | ₩22,596 | ₩22,383 | ₩22,423 | -0.30% | 1.7만 |
|---|
| 2026.05.18 | ₩22,556 | ₩22,583 | ₩22,503 | ₩22,543 | -0.06% | 1.1만 |
|---|
| 2026.05.15 | ₩22,383 | ₩22,449 | ₩22,383 | ₩22,423 | +0.18% | 1.2만 |
|---|
| 2026.05.14 | ₩22,423 | ₩22,556 | ₩22,423 | ₩22,489 | +0.30% | 1만 |
|---|
| 2026.05.13 | ₩22,489 | ₩22,596 | ₩22,409 | ₩22,489 | 0.00% | 1.3만 |
|---|
| 2026.05.12 | ₩22,543 | ₩22,703 | ₩22,476 | ₩22,556 | +0.06% | 1.6만 |
|---|
| 2026.05.11 | ₩22,556 | ₩22,583 | ₩22,436 | ₩22,476 | -0.36% | 1.1만 |
|---|
| 2026.05.08 | ₩22,730 | ₩22,730 | ₩22,463 | ₩22,516 | -0.94% | 4.8만 |
|---|
| 2026.05.07 | ₩22,516 | ₩22,676 | ₩22,489 | ₩22,636 | +0.53% | 9.9천 |
|---|
| 2026.05.06 | ₩22,636 | ₩22,663 | ₩22,489 | ₩22,650 | +0.06% | 3.4만 |
|---|
| 2026.05.05 | ₩22,623 | ₩22,730 | ₩22,623 | ₩22,636 | +0.06% | 1.2만 |
|---|
| 2026.05.04 | ₩22,690 | ₩22,743 | ₩22,516 | ₩22,676 | -0.06% | 1.3만 |
|---|
| 2026.05.01 | ₩22,850 | ₩23,023 | ₩22,756 | ₩22,756 | -0.41% | 2만 |
|---|
| 2026.04.30 | ₩22,556 | ₩23,063 | ₩22,556 | ₩22,863 | +1.36% | 3.2만 |
|---|
| 2026.04.29 | ₩22,556 | ₩22,650 | ₩22,516 | ₩22,583 | +0.12% | 2.3만 |
|---|
| 2026.04.28 | ₩22,489 | ₩22,556 | ₩22,409 | ₩22,529 | +0.18% | 9.3천 |
|---|
| 2026.04.27 | ₩22,690 | ₩22,690 | ₩22,383 | ₩22,449 | -1.06% | 3.4만 |
|---|
| 2026.04.24 | ₩22,596 | ₩22,743 | ₩22,596 | ₩22,690 | +0.41% | 1.3만 |
|---|
| 2026.04.23 | ₩22,650 | ₩22,903 | ₩22,556 | ₩22,556 | -0.41% | 1.4만 |
|---|
| 2026.04.22 | ₩22,810 | ₩22,810 | ₩22,529 | ₩22,690 | -0.53% | 1.6만 |
|---|
| 2026.04.21 | ₩22,876 | ₩22,876 | ₩22,583 | ₩22,823 | -0.23% | 9.4천 |
|---|
| 2026.04.20 | ₩22,916 | ₩23,010 | ₩22,703 | ₩22,810 | -0.47% | 2.1만 |
|---|
| 2026.04.17 | ₩22,810 | ₩23,090 | ₩22,796 | ₩22,903 | +0.41% | 2.1만 |
|---|
| 2026.04.16 | ₩23,077 | ₩23,090 | ₩22,796 | ₩22,796 | -1.21% | 2.1만 |
|---|
| 2026.04.15 | ₩25,706 | ₩25,706 | ₩22,903 | ₩23,090 | -10.18% | 1.2만 |
|---|
| 2026.04.14 | ₩22,943 | ₩23,077 | ₩22,556 | ₩22,863 | -0.35% | 2.9만 |
|---|
| 2026.04.13 | ₩22,943 | ₩23,117 | ₩22,943 | ₩23,077 | +0.58% | 1.1만 |
|---|
| 2026.04.10 | ₩23,010 | ₩23,157 | ₩23,010 | ₩23,103 | +0.41% | 3.9천 |
|---|
| 2026.04.09 | ₩22,916 | ₩23,010 | ₩22,863 | ₩23,010 | +0.41% | 8.1천 |
|---|
| 2026.04.08 | ₩23,317 | ₩23,317 | ₩22,823 | ₩23,037 | -1.20% | 2만 |
|---|
| 2026.04.07 | ₩23,183 | ₩23,183 | ₩22,823 | ₩23,023 | -0.69% | 1.2만 |
|---|
| 2026.04.06 | ₩22,556 | ₩23,077 | ₩22,356 | ₩22,956 | +1.78% | 1.3만 |
|---|
| 2026.04.02 | ₩22,102 | ₩22,783 | ₩22,102 | ₩22,556 | +2.05% | 1만 |
|---|
| 2026.04.01 | ₩21,955 | ₩22,343 | ₩21,955 | ₩22,316 | +1.64% | 2.7만 |
|---|
| 2026.03.31 | ₩22,089 | ₩22,276 | ₩21,568 | ₩21,889 | -0.91% | 11.3만 |
|---|
| 2026.03.30 | ₩22,116 | ₩22,276 | ₩22,076 | ₩22,156 | +0.18% | 2.3만 |
|---|
| 2026.03.27 | ₩22,156 | ₩22,209 | ₩22,036 | ₩22,049 | -0.48% | 1.4만 |
|---|
| 2026.03.26 | ₩22,289 | ₩22,343 | ₩22,022 | ₩22,102 | -0.84% | 2.5만 |
|---|
| 2026.03.25 | ₩22,156 | ₩22,423 | ₩22,129 | ₩22,262 | +0.48% | 1.8만 |
|---|
| 2026.03.24 | ₩22,089 | ₩22,449 | ₩22,049 | ₩22,156 | +0.30% | 9.3천 |
|---|
| 2026.03.23 | ₩21,969 | ₩22,089 | ₩21,929 | ₩22,076 | +0.49% | 1.3만 |
|---|
| 2026.03.20 | ₩22,383 | ₩22,383 | ₩21,929 | ₩21,929 | -2.03% | 1.7만 |
|---|
| 2026.03.19 | ₩22,156 | ₩22,423 | ₩22,062 | ₩22,156 | 0.00% | 5.5만 |
|---|
| 2026.03.18 | ₩22,436 | ₩22,636 | ₩22,169 | ₩22,169 | -1.19% | 2만 |
|---|
| 2026.03.17 | ₩22,716 | ₩22,716 | ₩22,529 | ₩22,529 | -0.82% | 2.2만 |
|---|
| 2026.03.16 | ₩22,489 | ₩22,916 | ₩22,262 | ₩22,396 | -0.42% | 1.8만 |
|---|
| 2026.03.13 | ₩22,449 | ₩22,956 | ₩22,196 | ₩22,249 | -0.89% | 1.6만 |
|---|
| 2026.03.12 | ₩22,796 | ₩22,823 | ₩22,423 | ₩22,449 | -1.52% | 2만 |
|---|
| 2026.03.11 | ₩23,077 | ₩23,077 | ₩22,770 | ₩22,770 | -1.33% | 2.2만 |
|---|
| 2026.03.10 | ₩23,050 | ₩23,197 | ₩22,796 | ₩22,970 | -0.35% | 6.2만 |
|---|
| 2026.03.09 | ₩23,157 | ₩23,157 | ₩22,770 | ₩22,850 | -1.33% | 3.7만 |
|---|
| 2026.03.06 | ₩23,183 | ₩23,183 | ₩23,143 | ₩23,157 | -0.12% | 2.1만 |
|---|
| 2026.03.05 | ₩23,290 | ₩23,317 | ₩23,170 | ₩23,170 | -0.52% | 1.6만 |
|---|
| 2026.03.04 | ₩23,397 | ₩23,504 | ₩23,290 | ₩23,290 | -0.46% | 2.6만 |
|---|
| 2026.03.03 | ₩23,290 | ₩23,530 | ₩23,210 | ₩23,464 | +0.74% | 1만 |
|---|
| 2026.03.02 | ₩23,691 | ₩23,757 | ₩23,223 | ₩23,330 | -1.52% | 1.4만 |
|---|
| 2026.02.27 | ₩23,797 | ₩24,171 | ₩23,477 | ₩23,557 | -1.01% | 8.4만 |
|---|
| 2026.02.26 | ₩24,665 | ₩24,665 | ₩24,345 | ₩24,531 | -0.54% | 1.6만 |
|---|
| 2026.02.25 | ₩24,411 | ₩24,825 | ₩24,358 | ₩24,478 | +0.27% | 1.8만 |
|---|
| 2026.02.24 | ₩24,425 | ₩24,558 | ₩24,331 | ₩24,425 | 0.00% | 2.6만 |
|---|
| 2026.02.23 | ₩24,104 | ₩24,678 | ₩23,971 | ₩24,398 | +1.22% | 3.5만 |
|---|
| 2026.02.20 | ₩23,757 | ₩24,091 | ₩23,757 | ₩24,011 | +1.07% | 1.9만 |
|---|
| 2026.02.19 | ₩23,557 | ₩24,024 | ₩23,557 | ₩23,811 | +1.08% | 4.2만 |
|---|
| 2026.02.18 | ₩23,290 | ₩23,717 | ₩23,290 | ₩23,557 | +1.15% | 1.3만 |
|---|
| 2026.02.17 | ₩23,277 | ₩23,490 | ₩22,970 | ₩23,263 | -0.06% | 6.8만 |
|---|
| 2026.02.13 | ₩23,437 | ₩23,437 | ₩23,304 | ₩23,424 | -0.06% | 1.7만 |
|---|
| 2026.02.12 | ₩23,437 | ₩23,757 | ₩23,397 | ₩23,424 | -0.06% | 2만 |
|---|
| 2026.02.11 | ₩23,824 | ₩23,824 | ₩23,384 | ₩23,490 | -1.40% | 2만 |
|---|
| 2026.02.10 | ₩23,904 | ₩24,024 | ₩23,704 | ₩23,704 | -0.84% | 2.2만 |
|---|
| 2026.02.09 | ₩23,784 | ₩24,011 | ₩23,744 | ₩24,011 | +0.95% | 1.3만 |
|---|
| 2026.02.06 | ₩23,517 | ₩23,784 | ₩23,490 | ₩23,784 | +1.14% | 2.4만 |
|---|
| 2026.02.05 | ₩23,824 | ₩23,824 | ₩23,490 | ₩23,504 | -1.34% | 2.4만 |
|---|
| 2026.02.04 | ₩23,691 | ₩23,704 | ₩23,490 | ₩23,597 | -0.39% | 2.1만 |
|---|
| 2026.02.03 | ₩23,917 | ₩23,917 | ₩23,651 | ₩23,744 | -0.73% | 1.4만 |
|---|
| 2026.02.02 | ₩23,837 | ₩23,931 | ₩23,811 | ₩23,864 | +0.11% | 1.6만 |
|---|
| 2026.01.30 | ₩23,824 | ₩23,917 | ₩23,624 | ₩23,811 | -0.06% | 1.7만 |
|---|
| 2026.01.29 | ₩23,917 | ₩24,024 | ₩23,624 | ₩23,811 | -0.45% | 1.7만 |
|---|
| 2026.01.28 | ₩24,104 | ₩24,211 | ₩23,891 | ₩23,904 | -0.83% | 1.5만 |
|---|
| 2026.01.27 | ₩24,224 | ₩24,318 | ₩23,931 | ₩23,998 | -0.94% | 4.8만 |
|---|
| 2026.01.26 | ₩23,904 | ₩24,291 | ₩23,904 | ₩23,998 | +0.39% | 2.9만 |
|---|
| 2026.01.23 | ₩23,837 | ₩24,144 | ₩23,744 | ₩23,984 | +0.62% | 4.7만 |
|---|
| 2026.01.22 | ₩23,837 | ₩24,051 | ₩23,797 | ₩23,891 | +0.22% | 2.2만 |
|---|
| 2026.01.21 | ₩23,464 | ₩23,891 | ₩23,464 | ₩23,797 | +1.42% | 2.8만 |
|---|
| 2026.01.20 | ₩23,651 | ₩23,677 | ₩23,357 | ₩23,490 | -0.68% | 6만 |
|---|
| 2026.01.16 | ₩23,784 | ₩23,824 | ₩23,597 | ₩23,784 | 0.00% | 3.2만 |
|---|
| 2026.01.15 | ₩23,757 | ₩23,984 | ₩23,691 | ₩23,784 | +0.11% | 8.5만 |
|---|
| 2026.01.14 | ₩23,410 | ₩23,811 | ₩23,357 | ₩23,797 | +1.65% | 4.9만 |
|---|
| 2026.01.13 | ₩23,330 | ₩23,384 | ₩23,223 | ₩23,330 | 0.00% | 1.4만 |
|---|
| 2026.01.12 | ₩23,157 | ₩23,437 | ₩23,157 | ₩23,344 | +0.81% | 3만 |
|---|
| 2026.01.09 | ₩22,930 | ₩23,370 | ₩22,930 | ₩23,197 | +1.16% | 2만 |
|---|
| 2026.01.08 | ₩22,836 | ₩23,117 | ₩22,836 | ₩23,050 | +0.94% | 1.2만 |
|---|
| 2026.01.07 | ₩22,743 | ₩22,997 | ₩22,743 | ₩22,943 | +0.88% | 2.2만 |
|---|
| 2026.01.06 | ₩22,716 | ₩23,050 | ₩22,690 | ₩22,863 | +0.65% | 1.9만 |
|---|
| 2026.01.05 | ₩22,756 | ₩22,970 | ₩22,703 | ₩22,796 | +0.18% | 3.4만 |
|---|
| 2026.01.02 | ₩22,316 | ₩22,770 | ₩22,182 | ₩22,716 | +1.79% | 2.9만 |
|---|
| 2025.12.31 | ₩21,969 | ₩22,396 | ₩21,969 | ₩22,316 | +1.58% | 5.7만 |
|---|
| 2025.12.30 | ₩22,062 | ₩22,289 | ₩21,982 | ₩22,276 | +0.97% | 6.5만 |
|---|
| 2025.12.29 | ₩21,969 | ₩22,222 | ₩21,969 | ₩22,222 | +1.15% | 6.1만 |
|---|
| 2025.12.26 | ₩22,009 | ₩22,169 | ₩21,902 | ₩22,089 | +0.36% | 7.1만 |
|---|
| 2025.12.24 | ₩21,889 | ₩22,182 | ₩21,889 | ₩22,156 | +1.22% | 9.4만 |
|---|
| 2025.12.23 | ₩22,089 | ₩22,209 | ₩21,862 | ₩21,889 | -0.91% | 15.9만 |
|---|
| 2025.12.22 | ₩22,089 | ₩22,343 | ₩21,982 | ₩22,249 | +0.73% | 8.3만 |
|---|
| 2025.12.19 | ₩22,156 | ₩22,343 | ₩21,555 | ₩22,209 | +0.24% | 27.1만 |
|---|
| 2025.12.18 | ₩22,316 | ₩22,529 | ₩22,249 | ₩22,383 | +0.30% | 6.1만 |
|---|
| 2025.12.17 | ₩22,329 | ₩22,356 | ₩22,009 | ₩22,303 | -0.12% | 12.1만 |
|---|
| 2025.12.16 | ₩22,222 | ₩22,356 | ₩22,156 | ₩22,329 | +0.48% | 8.2만 |
|---|
| 2025.12.15 | ₩22,356 | ₩22,369 | ₩22,089 | ₩22,276 | -0.36% | 8만 |
|---|
| 2025.12.12 | ₩22,076 | ₩22,329 | ₩22,062 | ₩22,182 | +0.48% | 6.1만 |
|---|
| 2025.12.11 | ₩22,343 | ₩22,543 | ₩22,102 | ₩22,182 | -0.72% | 7.1만 |
|---|
| 2025.12.10 | ₩22,356 | ₩22,463 | ₩22,036 | ₩22,329 | -0.12% | 8.4만 |
|---|
| 2025.12.09 | ₩22,583 | ₩22,783 | ₩22,329 | ₩22,463 | -0.53% | 8.1만 |
|---|
| 2025.12.08 | ₩22,503 | ₩22,609 | ₩22,436 | ₩22,476 | -0.12% | 3.7만 |
|---|
| 2025.12.05 | ₩22,489 | ₩22,703 | ₩22,449 | ₩22,516 | +0.12% | 4.5만 |
|---|
| 2025.12.04 | ₩22,623 | ₩22,703 | ₩22,543 | ₩22,556 | -0.29% | 4만 |
|---|
| 2025.12.03 | ₩22,730 | ₩22,823 | ₩22,663 | ₩22,676 | -0.23% | 4만 |
|---|
| 2025.12.02 | ₩22,703 | ₩22,930 | ₩22,449 | ₩22,676 | -0.12% | 6.9만 |
|---|
| 2025.12.01 | ₩22,890 | ₩22,890 | ₩22,623 | ₩22,756 | -0.58% | 4.2만 |
|---|
| 2025.11.28 | ₩22,916 | ₩23,037 | ₩22,703 | ₩23,037 | +0.52% | 3.4만 |
|---|
| 2025.11.26 | ₩22,930 | ₩23,090 | ₩22,890 | ₩22,916 | -0.06% | 2.6만 |
|---|
| 2025.11.25 | ₩22,876 | ₩23,090 | ₩22,703 | ₩22,983 | +0.47% | 6.9만 |
|---|
| 2025.11.24 | ₩22,703 | ₩23,143 | ₩22,676 | ₩22,876 | +0.76% | 4.7만 |
|---|
| 2025.11.21 | ₩22,650 | ₩22,903 | ₩22,556 | ₩22,730 | +0.35% | 6.4만 |
|---|
| 2025.11.20 | ₩22,903 | ₩22,916 | ₩22,650 | ₩22,716 | -0.82% | 4.9만 |
|---|
| 2025.11.19 | ₩23,090 | ₩23,263 | ₩22,690 | ₩22,997 | -0.40% | 3.9만 |
|---|
| 2025.11.18 | ₩23,103 | ₩23,223 | ₩23,037 | ₩23,117 | +0.06% | 2.3만 |
|---|
| 2025.11.17 | ₩23,263 | ₩23,464 | ₩23,037 | ₩23,157 | -0.46% | 4만 |
|---|
| 2025.11.14 | ₩23,223 | ₩23,570 | ₩22,756 | ₩23,130 | -0.40% | 6.4만 |
|---|
| 2025.11.13 | ₩23,837 | ₩23,864 | ₩23,357 | ₩23,397 | -1.85% | 7.4만 |
|---|
| 2025.11.12 | ₩23,837 | ₩23,864 | ₩23,517 | ₩23,704 | -0.56% | 6.4만 |
|---|
| 2025.11.11 | ₩23,677 | ₩24,278 | ₩23,370 | ₩23,677 | 0.00% | 7.9만 |
|---|
| 2025.11.10 | ₩23,931 | ₩24,131 | ₩23,357 | ₩23,797 | -0.56% | 3.3만 |
|---|
| 2025.11.07 | ₩24,425 | ₩24,732 | ₩23,797 | ₩23,944 | -1.97% | 5.3만 |
|---|
| 2025.11.06 | ₩24,451 | ₩25,025 | ₩24,198 | ₩24,425 | -0.11% | 37.7만 |
|---|
| 2025.11.05 | ₩23,277 | ₩23,477 | ₩23,157 | ₩23,290 | +0.06% | 2.5만 |
|---|
| 2025.11.04 | ₩23,357 | ₩23,530 | ₩23,304 | ₩23,304 | -0.23% | 7.3만 |
|---|
| 2025.11.03 | ₩23,784 | ₩23,877 | ₩23,223 | ₩23,384 | -1.68% | 2.5만 |
|---|
| 2025.10.31 | ₩23,757 | ₩24,118 | ₩23,517 | ₩23,517 | -1.01% | 7.9만 |
|---|
| 2025.10.30 | ₩24,064 | ₩24,131 | ₩23,757 | ₩23,958 | -0.44% | 2.2만 |
|---|
| 2025.10.29 | ₩24,331 | ₩24,345 | ₩24,024 | ₩24,198 | -0.55% | 2만 |
|---|
| 2025.10.28 | ₩24,024 | ₩24,478 | ₩23,891 | ₩24,345 | +1.33% | 5.6만 |
|---|
| 2025.10.27 | ₩24,024 | ₩24,224 | ₩23,837 | ₩24,224 | +0.83% | 2.4만 |
|---|
| 2025.10.24 | ₩23,597 | ₩24,171 | ₩23,597 | ₩23,944 | +1.47% | 1.9만 |
|---|
| 2025.10.23 | ₩23,544 | ₩23,811 | ₩23,544 | ₩23,677 | +0.57% | 2.5만 |
|---|
| 2025.10.22 | ₩24,438 | ₩24,678 | ₩23,290 | ₩23,490 | -3.88% | 6.4만 |
|---|
| 2025.10.21 | ₩24,451 | ₩24,758 | ₩24,425 | ₩24,425 | -0.11% | 1.9만 |
|---|
| 2025.10.20 | ₩24,945 | ₩24,999 | ₩24,278 | ₩24,598 | -1.39% | 3만 |
|---|
| 2025.10.17 | ₩24,785 | ₩25,132 | ₩24,558 | ₩24,812 | +0.11% | 5.5만 |
|---|
| 2025.10.16 | ₩23,731 | ₩25,145 | ₩23,290 | ₩24,905 | +4.95% | 8.6만 |
|---|
| 2025.10.15 | ₩23,490 | ₩24,118 | ₩23,424 | ₩23,891 | +1.70% | 2.5만 |
|---|
| 2025.10.14 | ₩23,304 | ₩23,864 | ₩23,250 | ₩23,610 | +1.32% | 1.9만 |
|---|
| 2025.10.13 | ₩23,410 | ₩23,424 | ₩23,237 | ₩23,330 | -0.34% | 2.8만 |
|---|
| 2025.10.10 | ₩23,691 | ₩23,851 | ₩23,290 | ₩23,317 | -1.58% | 2.9만 |
|---|