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 | ₩20,031 | ₩20,231 | ₩20,031 | ₩20,097 | +0.33% | 1.5만 |
| 2026.10.08 | ₩19,670 | ₩20,057 | ₩19,670 | ₩19,897 | +1.15% | 3.8만 |
| 2026.10.07 | ₩20,057 | ₩20,298 | ₩19,830 | ₩19,830 | -1.13% | 3.6만 |
| 2026.10.06 | ₩20,365 | ₩20,365 | ₩20,111 | ₩20,111 | -1.25% | 2만 |
| 2026.10.05 | ₩20,391 | ₩20,431 | ₩20,298 | ₩20,365 | -0.13% | 1.8만 |
| 2026.10.02 | ₩20,925 | ₩20,925 | ₩20,445 | ₩20,458 | -2.23% | 5.2만 |
| 2026.10.01 | ₩20,899 | ₩21,032 | ₩20,859 | ₩20,885 | -0.06% | 1.1만 |
| 2026.09.30 | ₩20,525 | ₩21,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,059 |
| +2.60% |
| 4.7만 |
| 2026.09.29 | ₩20,885 | ₩20,885 | ₩20,378 | ₩20,378 | -2.43% | 1.4만 |
|---|
| 2026.09.28 | ₩20,899 | ₩20,899 | ₩20,632 | ₩20,645 | -1.21% | 1.3만 |
|---|
| 2026.09.25 | ₩21,006 | ₩21,206 | ₩20,632 | ₩20,872 | -0.64% | 1.7만 |
|---|
| 2026.09.24 | ₩21,166 | ₩21,326 | ₩21,006 | ₩21,139 | -0.13% | 1.3만 |
|---|
| 2026.09.23 | ₩20,939 | ₩21,419 | ₩20,939 | ₩21,233 | +1.40% | 5.1만 |
|---|
| 2026.09.22 | ₩20,685 | ₩20,979 | ₩20,685 | ₩20,832 | +0.71% | 2.3만 |
|---|
| 2026.09.21 | ₩20,565 | ₩20,712 | ₩20,538 | ₩20,592 | +0.13% | 2.2만 |
|---|
| 2026.09.18 | ₩20,445 | ₩20,645 | ₩20,445 | ₩20,525 | +0.39% | 2.6만 |
|---|
| 2026.09.17 | ₩20,685 | ₩20,698 | ₩20,365 | ₩20,498 | -0.90% | 2.4만 |
|---|
| 2026.09.16 | ₩20,471 | ₩20,859 | ₩20,471 | ₩20,632 | +0.78% | 2.9만 |
|---|
| 2026.09.15 | ₩20,391 | ₩20,445 | ₩20,204 | ₩20,365 | -0.13% | 4.9만 |
|---|
| 2026.09.14 | ₩20,324 | ₩20,365 | ₩20,204 | ₩20,298 | -0.13% | 1만 |
|---|
| 2026.09.11 | ₩20,298 | ₩20,351 | ₩20,111 | ₩20,258 | -0.20% | 2.5만 |
|---|
| 2026.09.10 | ₩20,284 | ₩20,311 | ₩20,111 | ₩20,258 | -0.13% | 4.7만 |
|---|
| 2026.09.09 | ₩20,271 | ₩20,298 | ₩20,244 | ₩20,244 | -0.13% | 2.5만 |
|---|
| 2026.09.08 | ₩20,244 | ₩20,338 | ₩20,244 | ₩20,258 | +0.07% | 2만 |
|---|
| 2026.09.04 | ₩20,351 | ₩20,365 | ₩20,164 | ₩20,204 | -0.72% | 2.1만 |
|---|
| 2026.09.03 | ₩20,324 | ₩20,551 | ₩20,324 | ₩20,365 | +0.20% | 3.7만 |
|---|
| 2026.09.02 | ₩20,365 | ₩20,418 | ₩20,164 | ₩20,258 | -0.52% | 3.7만 |
|---|
| 2026.09.01 | ₩20,538 | ₩20,605 | ₩20,311 | ₩20,418 | -0.59% | 2.2만 |
|---|
| 2026.08.31 | ₩20,765 | ₩21,152 | ₩20,725 | ₩21,046 | +1.35% | 3.9만 |
|---|
| 2026.08.28 | ₩20,925 | ₩21,046 | ₩20,645 | ₩20,765 | -0.77% | 2.7만 |
|---|
| 2026.08.27 | ₩20,885 | ₩21,019 | ₩20,859 | ₩21,019 | +0.64% | 2.2만 |
|---|
| 2026.08.26 | ₩21,219 | ₩21,393 | ₩20,779 | ₩21,006 | -1.01% | 1.5만 |
|---|
| 2026.08.25 | ₩21,460 | ₩21,767 | ₩21,166 | ₩21,206 | -1.18% | 4.4만 |
|---|
| 2026.08.24 | ₩21,112 | ₩21,660 | ₩20,899 | ₩21,566 | +2.15% | 6.3만 |
|---|
| 2026.08.21 | ₩21,032 | ₩21,139 | ₩21,019 | ₩21,126 | +0.44% | 1.3만 |
|---|
| 2026.08.20 | ₩21,006 | ₩21,099 | ₩20,965 | ₩21,086 | +0.38% | 3.2만 |
|---|
| 2026.08.19 | ₩20,965 | ₩21,059 | ₩20,899 | ₩21,006 | +0.19% | 2.9만 |
|---|
| 2026.08.18 | ₩21,019 | ₩21,072 | ₩20,925 | ₩20,925 | -0.44% | 4.4만 |
|---|
| 2026.08.17 | ₩21,139 | ₩21,139 | ₩20,992 | ₩21,059 | -0.38% | 2.4만 |
|---|
| 2026.08.14 | ₩21,072 | ₩21,139 | ₩20,992 | ₩21,086 | +0.06% | 2.4만 |
|---|
| 2026.08.13 | ₩21,072 | ₩21,139 | ₩20,979 | ₩20,979 | -0.44% | 3.9만 |
|---|
| 2026.08.12 | ₩20,992 | ₩21,032 | ₩20,979 | ₩20,992 | 0.00% | 1.5만 |
|---|
| 2026.08.11 | ₩20,979 | ₩20,992 | ₩20,939 | ₩20,979 | 0.00% | 2.6만 |
|---|
| 2026.08.10 | ₩21,112 | ₩21,112 | ₩20,925 | ₩20,992 | -0.57% | 2.9만 |
|---|
| 2026.08.07 | ₩20,872 | ₩21,152 | ₩20,872 | ₩21,046 | +0.83% | 1.9만 |
|---|
| 2026.08.06 | ₩21,006 | ₩21,126 | ₩20,899 | ₩21,126 | +0.57% | 2.9만 |
|---|
| 2026.08.05 | ₩21,166 | ₩21,166 | ₩21,086 | ₩21,112 | -0.25% | 5.1만 |
|---|
| 2026.08.04 | ₩21,086 | ₩21,192 | ₩20,658 | ₩21,166 | +0.38% | 5.5만 |
|---|
| 2026.08.03 | ₩20,899 | ₩21,179 | ₩20,859 | ₩21,152 | +1.21% | 3.7만 |
|---|
| 2026.07.31 | ₩20,538 | ₩21,139 | ₩20,511 | ₩20,992 | +2.21% | 4.1만 |
|---|
| 2026.07.30 | ₩20,097 | ₩20,618 | ₩20,097 | ₩20,618 | +2.59% | 2.2만 |
|---|
| 2026.07.29 | ₩20,044 | ₩20,231 | ₩20,004 | ₩20,191 | +0.73% | 2.8만 |
|---|
| 2026.07.28 | ₩20,071 | ₩20,365 | ₩20,071 | ₩20,097 | +0.13% | 3.1만 |
|---|
| 2026.07.27 | ₩20,244 | ₩20,284 | ₩20,071 | ₩20,111 | -0.66% | 2만 |
|---|
| 2026.07.24 | ₩20,324 | ₩20,471 | ₩20,244 | ₩20,244 | -0.39% | 1.4만 |
|---|
| 2026.07.23 | ₩20,832 | ₩20,872 | ₩20,311 | ₩20,365 | -2.24% | 3.5만 |
|---|
| 2026.07.22 | ₩20,845 | ₩20,912 | ₩20,765 | ₩20,845 | 0.00% | 1.9만 |
|---|
| 2026.07.21 | ₩21,152 | ₩21,152 | ₩20,832 | ₩20,859 | -1.39% | 1.6만 |
|---|
| 2026.07.20 | ₩21,059 | ₩21,326 | ₩21,059 | ₩21,233 | +0.82% | 5.7천 |
|---|
| 2026.07.17 | ₩21,339 | ₩21,419 | ₩21,112 | ₩21,246 | -0.44% | 2.4만 |
|---|
| 2026.07.16 | ₩21,419 | ₩21,419 | ₩21,246 | ₩21,339 | -0.37% | 5.1천 |
|---|
| 2026.07.15 | ₩21,446 | ₩21,526 | ₩21,433 | ₩21,433 | -0.06% | 1만 |
|---|
| 2026.07.14 | ₩21,299 | ₩21,500 | ₩21,246 | ₩21,433 | +0.63% | 8천 |
|---|
| 2026.07.13 | ₩21,246 | ₩21,339 | ₩21,112 | ₩21,273 | +0.13% | 1.4만 |
|---|
| 2026.07.10 | ₩21,233 | ₩21,406 | ₩21,206 | ₩21,299 | +0.31% | 3.6만 |
|---|
| 2026.07.09 | ₩21,059 | ₩21,192 | ₩20,992 | ₩21,192 | +0.63% | 1만 |
|---|
| 2026.07.08 | ₩20,845 | ₩21,313 | ₩20,832 | ₩21,286 | +2.11% | 1.9만 |
|---|
| 2026.07.07 | ₩20,952 | ₩21,152 | ₩20,885 | ₩21,059 | +0.51% | 1.3만 |
|---|
| 2026.07.06 | ₩20,845 | ₩21,152 | ₩20,832 | ₩21,006 | +0.77% | 3만 |
|---|
| 2026.07.02 | ₩20,845 | ₩21,286 | ₩20,832 | ₩20,885 | +0.19% | 3.2만 |
|---|
| 2026.07.01 | ₩20,832 | ₩21,086 | ₩20,832 | ₩20,832 | 0.00% | 3.1만 |
|---|
| 2026.06.30 | ₩20,845 | ₩20,939 | ₩20,204 | ₩20,939 | +0.45% | 15.4만 |
|---|
| 2026.06.29 | ₩21,032 | ₩21,032 | ₩20,832 | ₩20,832 | -0.95% | 2.4만 |
|---|
| 2026.06.26 | ₩21,099 | ₩21,139 | ₩20,832 | ₩20,952 | -0.70% | 1.4만 |
|---|
| 2026.06.25 | ₩20,912 | ₩21,086 | ₩20,899 | ₩21,032 | +0.57% | 2.3만 |
|---|
| 2026.06.24 | ₩21,019 | ₩21,099 | ₩20,899 | ₩20,992 | -0.13% | 1.7만 |
|---|
| 2026.06.23 | ₩20,845 | ₩21,032 | ₩20,845 | ₩20,979 | +0.64% | 1.9만 |
|---|
| 2026.06.22 | ₩21,433 | ₩21,433 | ₩20,939 | ₩20,979 | -2.12% | 1.5만 |
|---|
| 2026.06.18 | ₩21,393 | ₩21,460 | ₩21,366 | ₩21,366 | -0.12% | 1만 |
|---|
| 2026.06.17 | ₩21,500 | ₩21,513 | ₩21,406 | ₩21,406 | -0.43% | 8.4천 |
|---|
| 2026.06.16 | ₩21,446 | ₩21,540 | ₩21,406 | ₩21,500 | +0.25% | 1.8만 |
|---|
| 2026.06.15 | ₩21,526 | ₩21,566 | ₩21,286 | ₩21,406 | -0.56% | 2.8만 |
|---|
| 2026.06.12 | ₩21,339 | ₩21,339 | ₩21,233 | ₩21,313 | -0.13% | 2만 |
|---|
| 2026.06.11 | ₩21,099 | ₩21,460 | ₩21,099 | ₩21,326 | +1.08% | 9.5천 |
|---|
| 2026.06.10 | ₩20,965 | ₩21,139 | ₩20,965 | ₩21,099 | +0.64% | 2.3만 |
|---|
| 2026.06.09 | ₩20,899 | ₩21,112 | ₩20,845 | ₩21,059 | +0.77% | 1.8만 |
|---|
| 2026.06.08 | ₩21,099 | ₩21,152 | ₩20,859 | ₩20,859 | -1.14% | 2.1만 |
|---|
| 2026.06.05 | ₩21,286 | ₩21,339 | ₩20,992 | ₩20,992 | -1.38% | 3.3만 |
|---|
| 2026.06.04 | ₩21,219 | ₩21,393 | ₩21,219 | ₩21,366 | +0.69% | 1.5만 |
|---|
| 2026.06.03 | ₩21,406 | ₩21,433 | ₩21,206 | ₩21,313 | -0.44% | 1.6만 |
|---|
| 2026.06.02 | ₩21,620 | ₩21,740 | ₩21,433 | ₩21,486 | -0.62% | 2.5만 |
|---|
| 2026.06.01 | ₩21,580 | ₩21,727 | ₩21,540 | ₩21,580 | 0.00% | 1.2만 |
|---|
| 2026.05.29 | ₩22,247 | ₩22,301 | ₩21,954 | ₩21,980 | -1.20% | 8.1만 |
|---|
| 2026.05.28 | ₩22,034 | ₩22,141 | ₩21,914 | ₩22,114 | +0.36% | 2.1만 |
|---|
| 2026.05.27 | ₩22,287 | ₩22,354 | ₩22,020 | ₩22,034 | -1.14% | 3.1만 |
|---|
| 2026.05.26 | ₩22,247 | ₩22,421 | ₩22,207 | ₩22,234 | -0.06% | 1.2만 |
|---|
| 2026.05.22 | ₩22,274 | ₩22,434 | ₩22,194 | ₩22,354 | +0.36% | 6.9천 |
|---|
| 2026.05.21 | ₩22,394 | ₩22,515 | ₩22,207 | ₩22,234 | -0.72% | 2.7만 |
|---|
| 2026.05.20 | ₩22,555 | ₩22,595 | ₩22,448 | ₩22,595 | +0.18% | 2.1만 |
|---|
| 2026.05.19 | ₩22,501 | ₩22,608 | ₩22,394 | ₩22,434 | -0.30% | 1.7만 |
|---|
| 2026.05.18 | ₩22,568 | ₩22,595 | ₩22,515 | ₩22,555 | -0.06% | 1.1만 |
|---|
| 2026.05.15 | ₩22,394 | ₩22,461 | ₩22,394 | ₩22,434 | +0.18% | 1.2만 |
|---|
| 2026.05.14 | ₩22,434 | ₩22,568 | ₩22,434 | ₩22,501 | +0.30% | 1만 |
|---|
| 2026.05.13 | ₩22,501 | ₩22,608 | ₩22,421 | ₩22,501 | 0.00% | 1.3만 |
|---|
| 2026.05.12 | ₩22,555 | ₩22,715 | ₩22,488 | ₩22,568 | +0.06% | 1.6만 |
|---|
| 2026.05.11 | ₩22,568 | ₩22,595 | ₩22,448 | ₩22,488 | -0.36% | 1.1만 |
|---|
| 2026.05.08 | ₩22,742 | ₩22,742 | ₩22,474 | ₩22,528 | -0.94% | 4.8만 |
|---|
| 2026.05.07 | ₩22,528 | ₩22,688 | ₩22,501 | ₩22,648 | +0.53% | 9.9천 |
|---|
| 2026.05.06 | ₩22,648 | ₩22,675 | ₩22,501 | ₩22,661 | +0.06% | 3.4만 |
|---|
| 2026.05.05 | ₩22,635 | ₩22,742 | ₩22,635 | ₩22,648 | +0.06% | 1.2만 |
|---|
| 2026.05.04 | ₩22,701 | ₩22,755 | ₩22,528 | ₩22,688 | -0.06% | 1.3만 |
|---|
| 2026.05.01 | ₩22,862 | ₩23,035 | ₩22,768 | ₩22,768 | -0.41% | 2만 |
|---|
| 2026.04.30 | ₩22,568 | ₩23,075 | ₩22,568 | ₩22,875 | +1.36% | 3.2만 |
|---|
| 2026.04.29 | ₩22,568 | ₩22,661 | ₩22,528 | ₩22,595 | +0.12% | 2.3만 |
|---|
| 2026.04.28 | ₩22,501 | ₩22,568 | ₩22,421 | ₩22,541 | +0.18% | 9.3천 |
|---|
| 2026.04.27 | ₩22,701 | ₩22,701 | ₩22,394 | ₩22,461 | -1.06% | 3.4만 |
|---|
| 2026.04.24 | ₩22,608 | ₩22,755 | ₩22,608 | ₩22,701 | +0.41% | 1.3만 |
|---|
| 2026.04.23 | ₩22,661 | ₩22,915 | ₩22,568 | ₩22,568 | -0.41% | 1.4만 |
|---|
| 2026.04.22 | ₩22,822 | ₩22,822 | ₩22,541 | ₩22,701 | -0.53% | 1.6만 |
|---|
| 2026.04.21 | ₩22,888 | ₩22,888 | ₩22,595 | ₩22,835 | -0.23% | 9.4천 |
|---|
| 2026.04.20 | ₩22,928 | ₩23,022 | ₩22,715 | ₩22,822 | -0.47% | 2.1만 |
|---|
| 2026.04.17 | ₩22,822 | ₩23,102 | ₩22,808 | ₩22,915 | +0.41% | 2.1만 |
|---|
| 2026.04.16 | ₩23,089 | ₩23,102 | ₩22,808 | ₩22,808 | -1.21% | 2.1만 |
|---|
| 2026.04.15 | ₩25,719 | ₩25,719 | ₩22,915 | ₩23,102 | -10.18% | 1.2만 |
|---|
| 2026.04.14 | ₩22,955 | ₩23,089 | ₩22,568 | ₩22,875 | -0.35% | 2.9만 |
|---|
| 2026.04.13 | ₩22,955 | ₩23,129 | ₩22,955 | ₩23,089 | +0.58% | 1.1만 |
|---|
| 2026.04.10 | ₩23,022 | ₩23,169 | ₩23,022 | ₩23,115 | +0.41% | 3.9천 |
|---|
| 2026.04.09 | ₩22,928 | ₩23,022 | ₩22,875 | ₩23,022 | +0.41% | 8.1천 |
|---|
| 2026.04.08 | ₩23,329 | ₩23,329 | ₩22,835 | ₩23,049 | -1.20% | 2만 |
|---|
| 2026.04.07 | ₩23,196 | ₩23,196 | ₩22,835 | ₩23,035 | -0.69% | 1.2만 |
|---|
| 2026.04.06 | ₩22,568 | ₩23,089 | ₩22,368 | ₩22,969 | +1.78% | 1.3만 |
|---|
| 2026.04.02 | ₩22,114 | ₩22,795 | ₩22,114 | ₩22,568 | +2.05% | 1만 |
|---|
| 2026.04.01 | ₩21,967 | ₩22,354 | ₩21,967 | ₩22,328 | +1.64% | 2.7만 |
|---|
| 2026.03.31 | ₩22,101 | ₩22,287 | ₩21,580 | ₩21,900 | -0.91% | 11.3만 |
|---|
| 2026.03.30 | ₩22,127 | ₩22,287 | ₩22,087 | ₩22,167 | +0.18% | 2.3만 |
|---|
| 2026.03.27 | ₩22,167 | ₩22,221 | ₩22,047 | ₩22,060 | -0.48% | 1.4만 |
|---|
| 2026.03.26 | ₩22,301 | ₩22,354 | ₩22,034 | ₩22,114 | -0.84% | 2.5만 |
|---|
| 2026.03.25 | ₩22,167 | ₩22,434 | ₩22,141 | ₩22,274 | +0.48% | 1.8만 |
|---|
| 2026.03.24 | ₩22,101 | ₩22,461 | ₩22,060 | ₩22,167 | +0.30% | 9.3천 |
|---|
| 2026.03.23 | ₩21,980 | ₩22,101 | ₩21,940 | ₩22,087 | +0.49% | 1.3만 |
|---|
| 2026.03.20 | ₩22,394 | ₩22,394 | ₩21,940 | ₩21,940 | -2.03% | 1.7만 |
|---|
| 2026.03.19 | ₩22,167 | ₩22,434 | ₩22,074 | ₩22,167 | 0.00% | 5.5만 |
|---|
| 2026.03.18 | ₩22,448 | ₩22,648 | ₩22,181 | ₩22,181 | -1.19% | 2만 |
|---|
| 2026.03.17 | ₩22,728 | ₩22,728 | ₩22,541 | ₩22,541 | -0.82% | 2.2만 |
|---|
| 2026.03.16 | ₩22,501 | ₩22,928 | ₩22,274 | ₩22,408 | -0.42% | 1.8만 |
|---|
| 2026.03.13 | ₩22,461 | ₩22,969 | ₩22,207 | ₩22,261 | -0.89% | 1.6만 |
|---|
| 2026.03.12 | ₩22,808 | ₩22,835 | ₩22,434 | ₩22,461 | -1.52% | 2만 |
|---|
| 2026.03.11 | ₩23,089 | ₩23,089 | ₩22,782 | ₩22,782 | -1.33% | 2.2만 |
|---|
| 2026.03.10 | ₩23,062 | ₩23,209 | ₩22,808 | ₩22,982 | -0.35% | 6.2만 |
|---|
| 2026.03.09 | ₩23,169 | ₩23,169 | ₩22,782 | ₩22,862 | -1.33% | 3.7만 |
|---|
| 2026.03.06 | ₩23,196 | ₩23,196 | ₩23,155 | ₩23,169 | -0.12% | 2.1만 |
|---|
| 2026.03.05 | ₩23,302 | ₩23,329 | ₩23,182 | ₩23,182 | -0.52% | 1.6만 |
|---|
| 2026.03.04 | ₩23,409 | ₩23,516 | ₩23,302 | ₩23,302 | -0.46% | 2.6만 |
|---|
| 2026.03.03 | ₩23,302 | ₩23,543 | ₩23,222 | ₩23,476 | +0.74% | 1만 |
|---|
| 2026.03.02 | ₩23,703 | ₩23,770 | ₩23,236 | ₩23,342 | -1.52% | 1.4만 |
|---|
| 2026.02.27 | ₩23,810 | ₩24,184 | ₩23,489 | ₩23,569 | -1.01% | 8.4만 |
|---|
| 2026.02.26 | ₩24,678 | ₩24,678 | ₩24,357 | ₩24,544 | -0.54% | 1.6만 |
|---|
| 2026.02.25 | ₩24,424 | ₩24,838 | ₩24,371 | ₩24,491 | +0.27% | 1.8만 |
|---|
| 2026.02.24 | ₩24,437 | ₩24,571 | ₩24,344 | ₩24,437 | 0.00% | 2.6만 |
|---|
| 2026.02.23 | ₩24,117 | ₩24,691 | ₩23,983 | ₩24,411 | +1.22% | 3.5만 |
|---|
| 2026.02.20 | ₩23,770 | ₩24,104 | ₩23,770 | ₩24,023 | +1.07% | 1.9만 |
|---|
| 2026.02.19 | ₩23,569 | ₩24,037 | ₩23,569 | ₩23,823 | +1.08% | 4.2만 |
|---|
| 2026.02.18 | ₩23,302 | ₩23,730 | ₩23,302 | ₩23,569 | +1.15% | 1.3만 |
|---|
| 2026.02.17 | ₩23,289 | ₩23,503 | ₩22,982 | ₩23,276 | -0.06% | 6.8만 |
|---|
| 2026.02.13 | ₩23,449 | ₩23,449 | ₩23,316 | ₩23,436 | -0.06% | 1.7만 |
|---|
| 2026.02.12 | ₩23,449 | ₩23,770 | ₩23,409 | ₩23,436 | -0.06% | 2만 |
|---|
| 2026.02.11 | ₩23,837 | ₩23,837 | ₩23,396 | ₩23,503 | -1.40% | 2만 |
|---|
| 2026.02.10 | ₩23,917 | ₩24,037 | ₩23,716 | ₩23,716 | -0.84% | 2.2만 |
|---|
| 2026.02.09 | ₩23,796 | ₩24,023 | ₩23,756 | ₩24,023 | +0.95% | 1.3만 |
|---|
| 2026.02.06 | ₩23,529 | ₩23,796 | ₩23,503 | ₩23,796 | +1.14% | 2.4만 |
|---|
| 2026.02.05 | ₩23,837 | ₩23,837 | ₩23,503 | ₩23,516 | -1.34% | 2.4만 |
|---|
| 2026.02.04 | ₩23,703 | ₩23,716 | ₩23,503 | ₩23,610 | -0.39% | 2.1만 |
|---|
| 2026.02.03 | ₩23,930 | ₩23,930 | ₩23,663 | ₩23,756 | -0.73% | 1.4만 |
|---|
| 2026.02.02 | ₩23,850 | ₩23,943 | ₩23,823 | ₩23,877 | +0.11% | 1.6만 |
|---|
| 2026.01.30 | ₩23,837 | ₩23,930 | ₩23,636 | ₩23,823 | -0.06% | 1.7만 |
|---|
| 2026.01.29 | ₩23,930 | ₩24,037 | ₩23,636 | ₩23,823 | -0.45% | 1.7만 |
|---|
| 2026.01.28 | ₩24,117 | ₩24,224 | ₩23,903 | ₩23,917 | -0.83% | 1.5만 |
|---|
| 2026.01.27 | ₩24,237 | ₩24,331 | ₩23,943 | ₩24,010 | -0.94% | 4.8만 |
|---|
| 2026.01.26 | ₩23,917 | ₩24,304 | ₩23,917 | ₩24,010 | +0.39% | 2.9만 |
|---|
| 2026.01.23 | ₩23,850 | ₩24,157 | ₩23,756 | ₩23,997 | +0.62% | 4.7만 |
|---|
| 2026.01.22 | ₩23,850 | ₩24,064 | ₩23,810 | ₩23,903 | +0.22% | 2.2만 |
|---|
| 2026.01.21 | ₩23,476 | ₩23,903 | ₩23,476 | ₩23,810 | +1.42% | 2.8만 |
|---|
| 2026.01.20 | ₩23,663 | ₩23,690 | ₩23,369 | ₩23,503 | -0.68% | 6만 |
|---|
| 2026.01.16 | ₩23,796 | ₩23,837 | ₩23,610 | ₩23,796 | 0.00% | 3.2만 |
|---|
| 2026.01.15 | ₩23,770 | ₩23,997 | ₩23,703 | ₩23,796 | +0.11% | 8.5만 |
|---|
| 2026.01.14 | ₩23,423 | ₩23,823 | ₩23,369 | ₩23,810 | +1.65% | 4.9만 |
|---|
| 2026.01.13 | ₩23,342 | ₩23,396 | ₩23,236 | ₩23,342 | 0.00% | 1.4만 |
|---|
| 2026.01.12 | ₩23,169 | ₩23,449 | ₩23,169 | ₩23,356 | +0.81% | 3만 |
|---|
| 2026.01.09 | ₩22,942 | ₩23,383 | ₩22,942 | ₩23,209 | +1.16% | 2만 |
|---|
| 2026.01.08 | ₩22,848 | ₩23,129 | ₩22,848 | ₩23,062 | +0.94% | 1.2만 |
|---|
| 2026.01.07 | ₩22,755 | ₩23,009 | ₩22,755 | ₩22,955 | +0.88% | 2.2만 |
|---|
| 2026.01.06 | ₩22,728 | ₩23,062 | ₩22,701 | ₩22,875 | +0.65% | 1.9만 |
|---|
| 2026.01.05 | ₩22,768 | ₩22,982 | ₩22,715 | ₩22,808 | +0.18% | 3.4만 |
|---|
| 2026.01.02 | ₩22,328 | ₩22,782 | ₩22,194 | ₩22,728 | +1.79% | 2.9만 |
|---|
| 2025.12.31 | ₩21,980 | ₩22,408 | ₩21,980 | ₩22,328 | +1.58% | 5.7만 |
|---|
| 2025.12.30 | ₩22,074 | ₩22,301 | ₩21,994 | ₩22,287 | +0.97% | 6.5만 |
|---|
| 2025.12.29 | ₩21,980 | ₩22,234 | ₩21,980 | ₩22,234 | +1.15% | 6.1만 |
|---|
| 2025.12.26 | ₩22,020 | ₩22,181 | ₩21,914 | ₩22,101 | +0.36% | 7.1만 |
|---|
| 2025.12.24 | ₩21,900 | ₩22,194 | ₩21,900 | ₩22,167 | +1.22% | 9.4만 |
|---|
| 2025.12.23 | ₩22,101 | ₩22,221 | ₩21,874 | ₩21,900 | -0.91% | 15.9만 |
|---|
| 2025.12.22 | ₩22,101 | ₩22,354 | ₩21,994 | ₩22,261 | +0.73% | 8.3만 |
|---|
| 2025.12.19 | ₩22,167 | ₩22,354 | ₩21,566 | ₩22,221 | +0.24% | 27.1만 |
|---|
| 2025.12.18 | ₩22,328 | ₩22,541 | ₩22,261 | ₩22,394 | +0.30% | 6.1만 |
|---|
| 2025.12.17 | ₩22,341 | ₩22,368 | ₩22,020 | ₩22,314 | -0.12% | 12.1만 |
|---|
| 2025.12.16 | ₩22,234 | ₩22,368 | ₩22,167 | ₩22,341 | +0.48% | 8.2만 |
|---|
| 2025.12.15 | ₩22,368 | ₩22,381 | ₩22,101 | ₩22,287 | -0.36% | 8만 |
|---|
| 2025.12.12 | ₩22,087 | ₩22,341 | ₩22,074 | ₩22,194 | +0.48% | 6.1만 |
|---|
| 2025.12.11 | ₩22,354 | ₩22,555 | ₩22,114 | ₩22,194 | -0.72% | 7.1만 |
|---|
| 2025.12.10 | ₩22,368 | ₩22,474 | ₩22,047 | ₩22,341 | -0.12% | 8.4만 |
|---|
| 2025.12.09 | ₩22,595 | ₩22,795 | ₩22,341 | ₩22,474 | -0.53% | 8.1만 |
|---|
| 2025.12.08 | ₩22,515 | ₩22,621 | ₩22,448 | ₩22,488 | -0.12% | 3.7만 |
|---|
| 2025.12.05 | ₩22,501 | ₩22,715 | ₩22,461 | ₩22,528 | +0.12% | 4.5만 |
|---|
| 2025.12.04 | ₩22,635 | ₩22,715 | ₩22,555 | ₩22,568 | -0.29% | 4만 |
|---|
| 2025.12.03 | ₩22,742 | ₩22,835 | ₩22,675 | ₩22,688 | -0.23% | 4만 |
|---|
| 2025.12.02 | ₩22,715 | ₩22,942 | ₩22,461 | ₩22,688 | -0.12% | 6.9만 |
|---|
| 2025.12.01 | ₩22,902 | ₩22,902 | ₩22,635 | ₩22,768 | -0.58% | 4.2만 |
|---|
| 2025.11.28 | ₩22,928 | ₩23,049 | ₩22,715 | ₩23,049 | +0.52% | 3.4만 |
|---|
| 2025.11.26 | ₩22,942 | ₩23,102 | ₩22,902 | ₩22,928 | -0.06% | 2.6만 |
|---|
| 2025.11.25 | ₩22,888 | ₩23,102 | ₩22,715 | ₩22,995 | +0.47% | 6.9만 |
|---|
| 2025.11.24 | ₩22,715 | ₩23,155 | ₩22,688 | ₩22,888 | +0.76% | 4.7만 |
|---|
| 2025.11.21 | ₩22,661 | ₩22,915 | ₩22,568 | ₩22,742 | +0.35% | 6.4만 |
|---|
| 2025.11.20 | ₩22,915 | ₩22,928 | ₩22,661 | ₩22,728 | -0.82% | 4.9만 |
|---|
| 2025.11.19 | ₩23,102 | ₩23,276 | ₩22,701 | ₩23,009 | -0.40% | 3.9만 |
|---|
| 2025.11.18 | ₩23,115 | ₩23,236 | ₩23,049 | ₩23,129 | +0.06% | 2.3만 |
|---|
| 2025.11.17 | ₩23,276 | ₩23,476 | ₩23,049 | ₩23,169 | -0.46% | 4만 |
|---|
| 2025.11.14 | ₩23,236 | ₩23,583 | ₩22,768 | ₩23,142 | -0.40% | 6.4만 |
|---|
| 2025.11.13 | ₩23,850 | ₩23,877 | ₩23,369 | ₩23,409 | -1.85% | 7.4만 |
|---|
| 2025.11.12 | ₩23,850 | ₩23,877 | ₩23,529 | ₩23,716 | -0.56% | 6.4만 |
|---|
| 2025.11.11 | ₩23,690 | ₩24,291 | ₩23,383 | ₩23,690 | 0.00% | 7.9만 |
|---|
| 2025.11.10 | ₩23,943 | ₩24,144 | ₩23,369 | ₩23,810 | -0.56% | 3.3만 |
|---|
| 2025.11.07 | ₩24,437 | ₩24,745 | ₩23,810 | ₩23,957 | -1.97% | 5.3만 |
|---|
| 2025.11.06 | ₩24,464 | ₩25,038 | ₩24,210 | ₩24,437 | -0.11% | 37.7만 |
|---|
| 2025.11.05 | ₩23,289 | ₩23,489 | ₩23,169 | ₩23,302 | +0.06% | 2.5만 |
|---|
| 2025.11.04 | ₩23,369 | ₩23,543 | ₩23,316 | ₩23,316 | -0.23% | 7.3만 |
|---|
| 2025.11.03 | ₩23,796 | ₩23,890 | ₩23,236 | ₩23,396 | -1.68% | 2.5만 |
|---|
| 2025.10.31 | ₩23,770 | ₩24,130 | ₩23,529 | ₩23,529 | -1.01% | 7.9만 |
|---|
| 2025.10.30 | ₩24,077 | ₩24,144 | ₩23,770 | ₩23,970 | -0.44% | 2.2만 |
|---|
| 2025.10.29 | ₩24,344 | ₩24,357 | ₩24,037 | ₩24,210 | -0.55% | 2만 |
|---|
| 2025.10.28 | ₩24,037 | ₩24,491 | ₩23,903 | ₩24,357 | +1.33% | 5.6만 |
|---|
| 2025.10.27 | ₩24,037 | ₩24,237 | ₩23,850 | ₩24,237 | +0.83% | 2.4만 |
|---|
| 2025.10.24 | ₩23,610 | ₩24,184 | ₩23,610 | ₩23,957 | +1.47% | 1.9만 |
|---|
| 2025.10.23 | ₩23,556 | ₩23,823 | ₩23,556 | ₩23,690 | +0.57% | 2.5만 |
|---|
| 2025.10.22 | ₩24,451 | ₩24,691 | ₩23,302 | ₩23,503 | -3.88% | 6.4만 |
|---|
| 2025.10.21 | ₩24,464 | ₩24,771 | ₩24,437 | ₩24,437 | -0.11% | 1.9만 |
|---|
| 2025.10.20 | ₩24,958 | ₩25,012 | ₩24,291 | ₩24,611 | -1.39% | 3만 |
|---|
| 2025.10.17 | ₩24,798 | ₩25,145 | ₩24,571 | ₩24,825 | +0.11% | 5.5만 |
|---|
| 2025.10.16 | ₩23,743 | ₩25,159 | ₩23,302 | ₩24,918 | +4.95% | 8.6만 |
|---|
| 2025.10.15 | ₩23,503 | ₩24,130 | ₩23,436 | ₩23,903 | +1.70% | 2.5만 |
|---|
| 2025.10.14 | ₩23,316 | ₩23,877 | ₩23,262 | ₩23,623 | +1.32% | 1.9만 |
|---|
| 2025.10.13 | ₩23,423 | ₩23,436 | ₩23,249 | ₩23,342 | -0.34% | 2.8만 |
|---|
| 2025.10.10 | ₩23,703 | ₩23,863 | ₩23,302 | ₩23,329 | -1.58% | 2.9만 |
|---|