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 | ₩20,025 | ₩20,225 | ₩20,025 | ₩20,091 | +0.33% | 1.5만 |
| 2026.10.08 | ₩19,664 | ₩20,051 | ₩19,664 | ₩19,891 | +1.15% | 3.8만 |
| 2026.10.07 | ₩20,051 | ₩20,292 | ₩19,824 | ₩19,824 | -1.13% | 3.6만 |
| 2026.10.06 | ₩20,358 | ₩20,358 | ₩20,105 | ₩20,105 | -1.25% | 2만 |
| 2026.10.05 | ₩20,385 | ₩20,425 | ₩20,292 | ₩20,358 | -0.13% | 1.8만 |
| 2026.10.02 | ₩20,919 | ₩20,919 | ₩20,439 | ₩20,452 | -2.23% | 5.2만 |
| 2026.10.01 | ₩20,892 | ₩21,026 | ₩20,852 | ₩20,879 | -0.06% | 1.1만 |
| 2026.09.30 | ₩20,519 | ₩21,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,053 |
| +2.60% |
| 4.7만 |
| 2026.09.29 | ₩20,879 | ₩20,879 | ₩20,372 | ₩20,372 | -2.43% | 1.4만 |
|---|
| 2026.09.28 | ₩20,892 | ₩20,892 | ₩20,625 | ₩20,639 | -1.21% | 1.3만 |
|---|
| 2026.09.25 | ₩20,999 | ₩21,199 | ₩20,625 | ₩20,866 | -0.64% | 1.7만 |
|---|
| 2026.09.24 | ₩21,159 | ₩21,320 | ₩20,999 | ₩21,133 | -0.13% | 1.3만 |
|---|
| 2026.09.23 | ₩20,932 | ₩21,413 | ₩20,932 | ₩21,226 | +1.40% | 5.1만 |
|---|
| 2026.09.22 | ₩20,679 | ₩20,973 | ₩20,679 | ₩20,826 | +0.71% | 2.3만 |
|---|
| 2026.09.21 | ₩20,559 | ₩20,706 | ₩20,532 | ₩20,585 | +0.13% | 2.2만 |
|---|
| 2026.09.18 | ₩20,439 | ₩20,639 | ₩20,439 | ₩20,519 | +0.39% | 2.6만 |
|---|
| 2026.09.17 | ₩20,679 | ₩20,692 | ₩20,358 | ₩20,492 | -0.90% | 2.4만 |
|---|
| 2026.09.16 | ₩20,465 | ₩20,852 | ₩20,465 | ₩20,625 | +0.78% | 2.9만 |
|---|
| 2026.09.15 | ₩20,385 | ₩20,439 | ₩20,198 | ₩20,358 | -0.13% | 4.9만 |
|---|
| 2026.09.14 | ₩20,318 | ₩20,358 | ₩20,198 | ₩20,292 | -0.13% | 1만 |
|---|
| 2026.09.11 | ₩20,292 | ₩20,345 | ₩20,105 | ₩20,252 | -0.20% | 2.5만 |
|---|
| 2026.09.10 | ₩20,278 | ₩20,305 | ₩20,105 | ₩20,252 | -0.13% | 4.7만 |
|---|
| 2026.09.09 | ₩20,265 | ₩20,292 | ₩20,238 | ₩20,238 | -0.13% | 2.5만 |
|---|
| 2026.09.08 | ₩20,238 | ₩20,332 | ₩20,238 | ₩20,252 | +0.07% | 2만 |
|---|
| 2026.09.04 | ₩20,345 | ₩20,358 | ₩20,158 | ₩20,198 | -0.72% | 2.1만 |
|---|
| 2026.09.03 | ₩20,318 | ₩20,545 | ₩20,318 | ₩20,358 | +0.20% | 3.7만 |
|---|
| 2026.09.02 | ₩20,358 | ₩20,412 | ₩20,158 | ₩20,252 | -0.52% | 3.7만 |
|---|
| 2026.09.01 | ₩20,532 | ₩20,599 | ₩20,305 | ₩20,412 | -0.59% | 2.2만 |
|---|
| 2026.08.31 | ₩20,759 | ₩21,146 | ₩20,719 | ₩21,039 | +1.35% | 3.9만 |
|---|
| 2026.08.28 | ₩20,919 | ₩21,039 | ₩20,639 | ₩20,759 | -0.77% | 2.7만 |
|---|
| 2026.08.27 | ₩20,879 | ₩21,013 | ₩20,852 | ₩21,013 | +0.64% | 2.2만 |
|---|
| 2026.08.26 | ₩21,213 | ₩21,386 | ₩20,772 | ₩20,999 | -1.01% | 1.5만 |
|---|
| 2026.08.25 | ₩21,453 | ₩21,760 | ₩21,159 | ₩21,199 | -1.18% | 4.4만 |
|---|
| 2026.08.24 | ₩21,106 | ₩21,653 | ₩20,892 | ₩21,560 | +2.15% | 6.3만 |
|---|
| 2026.08.21 | ₩21,026 | ₩21,133 | ₩21,013 | ₩21,119 | +0.44% | 1.3만 |
|---|
| 2026.08.20 | ₩20,999 | ₩21,093 | ₩20,959 | ₩21,079 | +0.38% | 3.2만 |
|---|
| 2026.08.19 | ₩20,959 | ₩21,053 | ₩20,892 | ₩20,999 | +0.19% | 2.9만 |
|---|
| 2026.08.18 | ₩21,013 | ₩21,066 | ₩20,919 | ₩20,919 | -0.44% | 4.4만 |
|---|
| 2026.08.17 | ₩21,133 | ₩21,133 | ₩20,986 | ₩21,053 | -0.38% | 2.4만 |
|---|
| 2026.08.14 | ₩21,066 | ₩21,133 | ₩20,986 | ₩21,079 | +0.06% | 2.4만 |
|---|
| 2026.08.13 | ₩21,066 | ₩21,133 | ₩20,973 | ₩20,973 | -0.44% | 3.9만 |
|---|
| 2026.08.12 | ₩20,986 | ₩21,026 | ₩20,973 | ₩20,986 | 0.00% | 1.5만 |
|---|
| 2026.08.11 | ₩20,973 | ₩20,986 | ₩20,932 | ₩20,973 | 0.00% | 2.6만 |
|---|
| 2026.08.10 | ₩21,106 | ₩21,106 | ₩20,919 | ₩20,986 | -0.57% | 2.9만 |
|---|
| 2026.08.07 | ₩20,866 | ₩21,146 | ₩20,866 | ₩21,039 | +0.83% | 1.9만 |
|---|
| 2026.08.06 | ₩20,999 | ₩21,119 | ₩20,892 | ₩21,119 | +0.57% | 2.9만 |
|---|
| 2026.08.05 | ₩21,159 | ₩21,159 | ₩21,079 | ₩21,106 | -0.25% | 5.1만 |
|---|
| 2026.08.04 | ₩21,079 | ₩21,186 | ₩20,652 | ₩21,159 | +0.38% | 5.5만 |
|---|
| 2026.08.03 | ₩20,892 | ₩21,173 | ₩20,852 | ₩21,146 | +1.21% | 3.7만 |
|---|
| 2026.07.31 | ₩20,532 | ₩21,133 | ₩20,505 | ₩20,986 | +2.21% | 4.1만 |
|---|
| 2026.07.30 | ₩20,091 | ₩20,612 | ₩20,091 | ₩20,612 | +2.59% | 2.2만 |
|---|
| 2026.07.29 | ₩20,038 | ₩20,225 | ₩19,998 | ₩20,185 | +0.73% | 2.8만 |
|---|
| 2026.07.28 | ₩20,065 | ₩20,358 | ₩20,065 | ₩20,091 | +0.13% | 3.1만 |
|---|
| 2026.07.27 | ₩20,238 | ₩20,278 | ₩20,065 | ₩20,105 | -0.66% | 2만 |
|---|
| 2026.07.24 | ₩20,318 | ₩20,465 | ₩20,238 | ₩20,238 | -0.39% | 1.4만 |
|---|
| 2026.07.23 | ₩20,826 | ₩20,866 | ₩20,305 | ₩20,358 | -2.24% | 3.5만 |
|---|
| 2026.07.22 | ₩20,839 | ₩20,906 | ₩20,759 | ₩20,839 | 0.00% | 1.9만 |
|---|
| 2026.07.21 | ₩21,146 | ₩21,146 | ₩20,826 | ₩20,852 | -1.39% | 1.6만 |
|---|
| 2026.07.20 | ₩21,053 | ₩21,320 | ₩21,053 | ₩21,226 | +0.82% | 5.7천 |
|---|
| 2026.07.17 | ₩21,333 | ₩21,413 | ₩21,106 | ₩21,240 | -0.44% | 2.4만 |
|---|
| 2026.07.16 | ₩21,413 | ₩21,413 | ₩21,240 | ₩21,333 | -0.37% | 5.1천 |
|---|
| 2026.07.15 | ₩21,440 | ₩21,520 | ₩21,426 | ₩21,426 | -0.06% | 1만 |
|---|
| 2026.07.14 | ₩21,293 | ₩21,493 | ₩21,240 | ₩21,426 | +0.63% | 8천 |
|---|
| 2026.07.13 | ₩21,240 | ₩21,333 | ₩21,106 | ₩21,266 | +0.13% | 1.4만 |
|---|
| 2026.07.10 | ₩21,226 | ₩21,400 | ₩21,199 | ₩21,293 | +0.31% | 3.6만 |
|---|
| 2026.07.09 | ₩21,053 | ₩21,186 | ₩20,986 | ₩21,186 | +0.63% | 1만 |
|---|
| 2026.07.08 | ₩20,839 | ₩21,306 | ₩20,826 | ₩21,280 | +2.11% | 1.9만 |
|---|
| 2026.07.07 | ₩20,946 | ₩21,146 | ₩20,879 | ₩21,053 | +0.51% | 1.3만 |
|---|
| 2026.07.06 | ₩20,839 | ₩21,146 | ₩20,826 | ₩20,999 | +0.77% | 3만 |
|---|
| 2026.07.02 | ₩20,839 | ₩21,280 | ₩20,826 | ₩20,879 | +0.19% | 3.2만 |
|---|
| 2026.07.01 | ₩20,826 | ₩21,079 | ₩20,826 | ₩20,826 | 0.00% | 3.1만 |
|---|
| 2026.06.30 | ₩20,839 | ₩20,932 | ₩20,198 | ₩20,932 | +0.45% | 15.4만 |
|---|
| 2026.06.29 | ₩21,026 | ₩21,026 | ₩20,826 | ₩20,826 | -0.95% | 2.4만 |
|---|
| 2026.06.26 | ₩21,093 | ₩21,133 | ₩20,826 | ₩20,946 | -0.70% | 1.4만 |
|---|
| 2026.06.25 | ₩20,906 | ₩21,079 | ₩20,892 | ₩21,026 | +0.57% | 2.3만 |
|---|
| 2026.06.24 | ₩21,013 | ₩21,093 | ₩20,892 | ₩20,986 | -0.13% | 1.7만 |
|---|
| 2026.06.23 | ₩20,839 | ₩21,026 | ₩20,839 | ₩20,973 | +0.64% | 1.9만 |
|---|
| 2026.06.22 | ₩21,426 | ₩21,426 | ₩20,932 | ₩20,973 | -2.12% | 1.5만 |
|---|
| 2026.06.18 | ₩21,386 | ₩21,453 | ₩21,360 | ₩21,360 | -0.12% | 1만 |
|---|
| 2026.06.17 | ₩21,493 | ₩21,507 | ₩21,400 | ₩21,400 | -0.43% | 8.4천 |
|---|
| 2026.06.16 | ₩21,440 | ₩21,533 | ₩21,400 | ₩21,493 | +0.25% | 1.8만 |
|---|
| 2026.06.15 | ₩21,520 | ₩21,560 | ₩21,280 | ₩21,400 | -0.56% | 2.8만 |
|---|
| 2026.06.12 | ₩21,333 | ₩21,333 | ₩21,226 | ₩21,306 | -0.13% | 2만 |
|---|
| 2026.06.11 | ₩21,093 | ₩21,453 | ₩21,093 | ₩21,320 | +1.08% | 9.5천 |
|---|
| 2026.06.10 | ₩20,959 | ₩21,133 | ₩20,959 | ₩21,093 | +0.64% | 2.3만 |
|---|
| 2026.06.09 | ₩20,892 | ₩21,106 | ₩20,839 | ₩21,053 | +0.77% | 1.8만 |
|---|
| 2026.06.08 | ₩21,093 | ₩21,146 | ₩20,852 | ₩20,852 | -1.14% | 2.1만 |
|---|
| 2026.06.05 | ₩21,280 | ₩21,333 | ₩20,986 | ₩20,986 | -1.38% | 3.3만 |
|---|
| 2026.06.04 | ₩21,213 | ₩21,386 | ₩21,213 | ₩21,360 | +0.69% | 1.5만 |
|---|
| 2026.06.03 | ₩21,400 | ₩21,426 | ₩21,199 | ₩21,306 | -0.44% | 1.6만 |
|---|
| 2026.06.02 | ₩21,613 | ₩21,733 | ₩21,426 | ₩21,480 | -0.62% | 2.5만 |
|---|
| 2026.06.01 | ₩21,573 | ₩21,720 | ₩21,533 | ₩21,573 | 0.00% | 1.2만 |
|---|
| 2026.05.29 | ₩22,241 | ₩22,294 | ₩21,947 | ₩21,974 | -1.20% | 8.1만 |
|---|
| 2026.05.28 | ₩22,027 | ₩22,134 | ₩21,907 | ₩22,107 | +0.36% | 2.1만 |
|---|
| 2026.05.27 | ₩22,281 | ₩22,348 | ₩22,014 | ₩22,027 | -1.14% | 3.1만 |
|---|
| 2026.05.26 | ₩22,241 | ₩22,414 | ₩22,201 | ₩22,227 | -0.06% | 1.2만 |
|---|
| 2026.05.22 | ₩22,267 | ₩22,428 | ₩22,187 | ₩22,348 | +0.36% | 6.9천 |
|---|
| 2026.05.21 | ₩22,388 | ₩22,508 | ₩22,201 | ₩22,227 | -0.72% | 2.7만 |
|---|
| 2026.05.20 | ₩22,548 | ₩22,588 | ₩22,441 | ₩22,588 | +0.18% | 2.1만 |
|---|
| 2026.05.19 | ₩22,494 | ₩22,601 | ₩22,388 | ₩22,428 | -0.30% | 1.7만 |
|---|
| 2026.05.18 | ₩22,561 | ₩22,588 | ₩22,508 | ₩22,548 | -0.06% | 1.1만 |
|---|
| 2026.05.15 | ₩22,388 | ₩22,454 | ₩22,388 | ₩22,428 | +0.18% | 1.2만 |
|---|
| 2026.05.14 | ₩22,428 | ₩22,561 | ₩22,428 | ₩22,494 | +0.30% | 1만 |
|---|
| 2026.05.13 | ₩22,494 | ₩22,601 | ₩22,414 | ₩22,494 | 0.00% | 1.3만 |
|---|
| 2026.05.12 | ₩22,548 | ₩22,708 | ₩22,481 | ₩22,561 | +0.06% | 1.6만 |
|---|
| 2026.05.11 | ₩22,561 | ₩22,588 | ₩22,441 | ₩22,481 | -0.36% | 1.1만 |
|---|
| 2026.05.08 | ₩22,735 | ₩22,735 | ₩22,468 | ₩22,521 | -0.94% | 4.8만 |
|---|
| 2026.05.07 | ₩22,521 | ₩22,681 | ₩22,494 | ₩22,641 | +0.53% | 9.9천 |
|---|
| 2026.05.06 | ₩22,641 | ₩22,668 | ₩22,494 | ₩22,655 | +0.06% | 3.4만 |
|---|
| 2026.05.05 | ₩22,628 | ₩22,735 | ₩22,628 | ₩22,641 | +0.06% | 1.2만 |
|---|
| 2026.05.04 | ₩22,695 | ₩22,748 | ₩22,521 | ₩22,681 | -0.06% | 1.3만 |
|---|
| 2026.05.01 | ₩22,855 | ₩23,028 | ₩22,761 | ₩22,761 | -0.41% | 2만 |
|---|
| 2026.04.30 | ₩22,561 | ₩23,068 | ₩22,561 | ₩22,868 | +1.36% | 3.2만 |
|---|
| 2026.04.29 | ₩22,561 | ₩22,655 | ₩22,521 | ₩22,588 | +0.12% | 2.3만 |
|---|
| 2026.04.28 | ₩22,494 | ₩22,561 | ₩22,414 | ₩22,534 | +0.18% | 9.3천 |
|---|
| 2026.04.27 | ₩22,695 | ₩22,695 | ₩22,388 | ₩22,454 | -1.06% | 3.4만 |
|---|
| 2026.04.24 | ₩22,601 | ₩22,748 | ₩22,601 | ₩22,695 | +0.41% | 1.3만 |
|---|
| 2026.04.23 | ₩22,655 | ₩22,908 | ₩22,561 | ₩22,561 | -0.41% | 1.4만 |
|---|
| 2026.04.22 | ₩22,815 | ₩22,815 | ₩22,534 | ₩22,695 | -0.53% | 1.6만 |
|---|
| 2026.04.21 | ₩22,882 | ₩22,882 | ₩22,588 | ₩22,828 | -0.23% | 9.4천 |
|---|
| 2026.04.20 | ₩22,922 | ₩23,015 | ₩22,708 | ₩22,815 | -0.47% | 2.1만 |
|---|
| 2026.04.17 | ₩22,815 | ₩23,095 | ₩22,801 | ₩22,908 | +0.41% | 2.1만 |
|---|
| 2026.04.16 | ₩23,082 | ₩23,095 | ₩22,801 | ₩22,801 | -1.21% | 2.1만 |
|---|
| 2026.04.15 | ₩25,712 | ₩25,712 | ₩22,908 | ₩23,095 | -10.18% | 1.2만 |
|---|
| 2026.04.14 | ₩22,948 | ₩23,082 | ₩22,561 | ₩22,868 | -0.35% | 2.9만 |
|---|
| 2026.04.13 | ₩22,948 | ₩23,122 | ₩22,948 | ₩23,082 | +0.58% | 1.1만 |
|---|
| 2026.04.10 | ₩23,015 | ₩23,162 | ₩23,015 | ₩23,109 | +0.41% | 3.9천 |
|---|
| 2026.04.09 | ₩22,922 | ₩23,015 | ₩22,868 | ₩23,015 | +0.41% | 8.1천 |
|---|
| 2026.04.08 | ₩23,322 | ₩23,322 | ₩22,828 | ₩23,042 | -1.20% | 2만 |
|---|
| 2026.04.07 | ₩23,189 | ₩23,189 | ₩22,828 | ₩23,028 | -0.69% | 1.2만 |
|---|
| 2026.04.06 | ₩22,561 | ₩23,082 | ₩22,361 | ₩22,962 | +1.78% | 1.3만 |
|---|
| 2026.04.02 | ₩22,107 | ₩22,788 | ₩22,107 | ₩22,561 | +2.05% | 1만 |
|---|
| 2026.04.01 | ₩21,960 | ₩22,348 | ₩21,960 | ₩22,321 | +1.64% | 2.7만 |
|---|
| 2026.03.31 | ₩22,094 | ₩22,281 | ₩21,573 | ₩21,894 | -0.91% | 11.3만 |
|---|
| 2026.03.30 | ₩22,121 | ₩22,281 | ₩22,081 | ₩22,161 | +0.18% | 2.3만 |
|---|
| 2026.03.27 | ₩22,161 | ₩22,214 | ₩22,041 | ₩22,054 | -0.48% | 1.4만 |
|---|
| 2026.03.26 | ₩22,294 | ₩22,348 | ₩22,027 | ₩22,107 | -0.84% | 2.5만 |
|---|
| 2026.03.25 | ₩22,161 | ₩22,428 | ₩22,134 | ₩22,267 | +0.48% | 1.8만 |
|---|
| 2026.03.24 | ₩22,094 | ₩22,454 | ₩22,054 | ₩22,161 | +0.30% | 9.3천 |
|---|
| 2026.03.23 | ₩21,974 | ₩22,094 | ₩21,934 | ₩22,081 | +0.49% | 1.3만 |
|---|
| 2026.03.20 | ₩22,388 | ₩22,388 | ₩21,934 | ₩21,934 | -2.03% | 1.7만 |
|---|
| 2026.03.19 | ₩22,161 | ₩22,428 | ₩22,067 | ₩22,161 | 0.00% | 5.5만 |
|---|
| 2026.03.18 | ₩22,441 | ₩22,641 | ₩22,174 | ₩22,174 | -1.19% | 2만 |
|---|
| 2026.03.17 | ₩22,721 | ₩22,721 | ₩22,534 | ₩22,534 | -0.82% | 2.2만 |
|---|
| 2026.03.16 | ₩22,494 | ₩22,922 | ₩22,267 | ₩22,401 | -0.42% | 1.8만 |
|---|
| 2026.03.13 | ₩22,454 | ₩22,962 | ₩22,201 | ₩22,254 | -0.89% | 1.6만 |
|---|
| 2026.03.12 | ₩22,801 | ₩22,828 | ₩22,428 | ₩22,454 | -1.52% | 2만 |
|---|
| 2026.03.11 | ₩23,082 | ₩23,082 | ₩22,775 | ₩22,775 | -1.33% | 2.2만 |
|---|
| 2026.03.10 | ₩23,055 | ₩23,202 | ₩22,801 | ₩22,975 | -0.35% | 6.2만 |
|---|
| 2026.03.09 | ₩23,162 | ₩23,162 | ₩22,775 | ₩22,855 | -1.33% | 3.7만 |
|---|
| 2026.03.06 | ₩23,189 | ₩23,189 | ₩23,149 | ₩23,162 | -0.12% | 2.1만 |
|---|
| 2026.03.05 | ₩23,295 | ₩23,322 | ₩23,175 | ₩23,175 | -0.52% | 1.6만 |
|---|
| 2026.03.04 | ₩23,402 | ₩23,509 | ₩23,295 | ₩23,295 | -0.46% | 2.6만 |
|---|
| 2026.03.03 | ₩23,295 | ₩23,536 | ₩23,215 | ₩23,469 | +0.74% | 1만 |
|---|
| 2026.03.02 | ₩23,696 | ₩23,763 | ₩23,229 | ₩23,335 | -1.52% | 1.4만 |
|---|
| 2026.02.27 | ₩23,803 | ₩24,176 | ₩23,482 | ₩23,562 | -1.01% | 8.4만 |
|---|
| 2026.02.26 | ₩24,670 | ₩24,670 | ₩24,350 | ₩24,537 | -0.54% | 1.6만 |
|---|
| 2026.02.25 | ₩24,417 | ₩24,831 | ₩24,363 | ₩24,484 | +0.27% | 1.8만 |
|---|
| 2026.02.24 | ₩24,430 | ₩24,564 | ₩24,337 | ₩24,430 | 0.00% | 2.6만 |
|---|
| 2026.02.23 | ₩24,110 | ₩24,684 | ₩23,976 | ₩24,403 | +1.22% | 3.5만 |
|---|
| 2026.02.20 | ₩23,763 | ₩24,096 | ₩23,763 | ₩24,016 | +1.07% | 1.9만 |
|---|
| 2026.02.19 | ₩23,562 | ₩24,030 | ₩23,562 | ₩23,816 | +1.08% | 4.2만 |
|---|
| 2026.02.18 | ₩23,295 | ₩23,723 | ₩23,295 | ₩23,562 | +1.15% | 1.3만 |
|---|
| 2026.02.17 | ₩23,282 | ₩23,496 | ₩22,975 | ₩23,269 | -0.06% | 6.8만 |
|---|
| 2026.02.13 | ₩23,442 | ₩23,442 | ₩23,309 | ₩23,429 | -0.06% | 1.7만 |
|---|
| 2026.02.12 | ₩23,442 | ₩23,763 | ₩23,402 | ₩23,429 | -0.06% | 2만 |
|---|
| 2026.02.11 | ₩23,829 | ₩23,829 | ₩23,389 | ₩23,496 | -1.40% | 2만 |
|---|
| 2026.02.10 | ₩23,909 | ₩24,030 | ₩23,709 | ₩23,709 | -0.84% | 2.2만 |
|---|
| 2026.02.09 | ₩23,789 | ₩24,016 | ₩23,749 | ₩24,016 | +0.95% | 1.3만 |
|---|
| 2026.02.06 | ₩23,522 | ₩23,789 | ₩23,496 | ₩23,789 | +1.14% | 2.4만 |
|---|
| 2026.02.05 | ₩23,829 | ₩23,829 | ₩23,496 | ₩23,509 | -1.34% | 2.4만 |
|---|
| 2026.02.04 | ₩23,696 | ₩23,709 | ₩23,496 | ₩23,602 | -0.39% | 2.1만 |
|---|
| 2026.02.03 | ₩23,923 | ₩23,923 | ₩23,656 | ₩23,749 | -0.73% | 1.4만 |
|---|
| 2026.02.02 | ₩23,843 | ₩23,936 | ₩23,816 | ₩23,869 | +0.11% | 1.6만 |
|---|
| 2026.01.30 | ₩23,829 | ₩23,923 | ₩23,629 | ₩23,816 | -0.06% | 1.7만 |
|---|
| 2026.01.29 | ₩23,923 | ₩24,030 | ₩23,629 | ₩23,816 | -0.45% | 1.7만 |
|---|
| 2026.01.28 | ₩24,110 | ₩24,217 | ₩23,896 | ₩23,909 | -0.83% | 1.5만 |
|---|
| 2026.01.27 | ₩24,230 | ₩24,323 | ₩23,936 | ₩24,003 | -0.94% | 4.8만 |
|---|
| 2026.01.26 | ₩23,909 | ₩24,297 | ₩23,909 | ₩24,003 | +0.39% | 2.9만 |
|---|
| 2026.01.23 | ₩23,843 | ₩24,150 | ₩23,749 | ₩23,990 | +0.62% | 4.7만 |
|---|
| 2026.01.22 | ₩23,843 | ₩24,056 | ₩23,803 | ₩23,896 | +0.22% | 2.2만 |
|---|
| 2026.01.21 | ₩23,469 | ₩23,896 | ₩23,469 | ₩23,803 | +1.42% | 2.8만 |
|---|
| 2026.01.20 | ₩23,656 | ₩23,683 | ₩23,362 | ₩23,496 | -0.68% | 6만 |
|---|
| 2026.01.16 | ₩23,789 | ₩23,829 | ₩23,602 | ₩23,789 | 0.00% | 3.2만 |
|---|
| 2026.01.15 | ₩23,763 | ₩23,990 | ₩23,696 | ₩23,789 | +0.11% | 8.5만 |
|---|
| 2026.01.14 | ₩23,416 | ₩23,816 | ₩23,362 | ₩23,803 | +1.65% | 4.9만 |
|---|
| 2026.01.13 | ₩23,335 | ₩23,389 | ₩23,229 | ₩23,335 | 0.00% | 1.4만 |
|---|
| 2026.01.12 | ₩23,162 | ₩23,442 | ₩23,162 | ₩23,349 | +0.81% | 3만 |
|---|
| 2026.01.09 | ₩22,935 | ₩23,376 | ₩22,935 | ₩23,202 | +1.16% | 2만 |
|---|
| 2026.01.08 | ₩22,842 | ₩23,122 | ₩22,842 | ₩23,055 | +0.94% | 1.2만 |
|---|
| 2026.01.07 | ₩22,748 | ₩23,002 | ₩22,748 | ₩22,948 | +0.88% | 2.2만 |
|---|
| 2026.01.06 | ₩22,721 | ₩23,055 | ₩22,695 | ₩22,868 | +0.65% | 1.9만 |
|---|
| 2026.01.05 | ₩22,761 | ₩22,975 | ₩22,708 | ₩22,801 | +0.18% | 3.4만 |
|---|
| 2026.01.02 | ₩22,321 | ₩22,775 | ₩22,187 | ₩22,721 | +1.79% | 2.9만 |
|---|
| 2025.12.31 | ₩21,974 | ₩22,401 | ₩21,974 | ₩22,321 | +1.58% | 5.7만 |
|---|
| 2025.12.30 | ₩22,067 | ₩22,294 | ₩21,987 | ₩22,281 | +0.97% | 6.5만 |
|---|
| 2025.12.29 | ₩21,974 | ₩22,227 | ₩21,974 | ₩22,227 | +1.15% | 6.1만 |
|---|
| 2025.12.26 | ₩22,014 | ₩22,174 | ₩21,907 | ₩22,094 | +0.36% | 7.1만 |
|---|
| 2025.12.24 | ₩21,894 | ₩22,187 | ₩21,894 | ₩22,161 | +1.22% | 9.4만 |
|---|
| 2025.12.23 | ₩22,094 | ₩22,214 | ₩21,867 | ₩21,894 | -0.91% | 15.9만 |
|---|
| 2025.12.22 | ₩22,094 | ₩22,348 | ₩21,987 | ₩22,254 | +0.73% | 8.3만 |
|---|
| 2025.12.19 | ₩22,161 | ₩22,348 | ₩21,560 | ₩22,214 | +0.24% | 27.1만 |
|---|
| 2025.12.18 | ₩22,321 | ₩22,534 | ₩22,254 | ₩22,388 | +0.30% | 6.1만 |
|---|
| 2025.12.17 | ₩22,334 | ₩22,361 | ₩22,014 | ₩22,308 | -0.12% | 12.1만 |
|---|
| 2025.12.16 | ₩22,227 | ₩22,361 | ₩22,161 | ₩22,334 | +0.48% | 8.2만 |
|---|
| 2025.12.15 | ₩22,361 | ₩22,374 | ₩22,094 | ₩22,281 | -0.36% | 8만 |
|---|
| 2025.12.12 | ₩22,081 | ₩22,334 | ₩22,067 | ₩22,187 | +0.48% | 6.1만 |
|---|
| 2025.12.11 | ₩22,348 | ₩22,548 | ₩22,107 | ₩22,187 | -0.72% | 7.1만 |
|---|
| 2025.12.10 | ₩22,361 | ₩22,468 | ₩22,041 | ₩22,334 | -0.12% | 8.4만 |
|---|
| 2025.12.09 | ₩22,588 | ₩22,788 | ₩22,334 | ₩22,468 | -0.53% | 8.1만 |
|---|
| 2025.12.08 | ₩22,508 | ₩22,615 | ₩22,441 | ₩22,481 | -0.12% | 3.7만 |
|---|
| 2025.12.05 | ₩22,494 | ₩22,708 | ₩22,454 | ₩22,521 | +0.12% | 4.5만 |
|---|
| 2025.12.04 | ₩22,628 | ₩22,708 | ₩22,548 | ₩22,561 | -0.29% | 4만 |
|---|
| 2025.12.03 | ₩22,735 | ₩22,828 | ₩22,668 | ₩22,681 | -0.23% | 4만 |
|---|
| 2025.12.02 | ₩22,708 | ₩22,935 | ₩22,454 | ₩22,681 | -0.12% | 6.9만 |
|---|
| 2025.12.01 | ₩22,895 | ₩22,895 | ₩22,628 | ₩22,761 | -0.58% | 4.2만 |
|---|
| 2025.11.28 | ₩22,922 | ₩23,042 | ₩22,708 | ₩23,042 | +0.52% | 3.4만 |
|---|
| 2025.11.26 | ₩22,935 | ₩23,095 | ₩22,895 | ₩22,922 | -0.06% | 2.6만 |
|---|
| 2025.11.25 | ₩22,882 | ₩23,095 | ₩22,708 | ₩22,988 | +0.47% | 6.9만 |
|---|
| 2025.11.24 | ₩22,708 | ₩23,149 | ₩22,681 | ₩22,882 | +0.76% | 4.7만 |
|---|
| 2025.11.21 | ₩22,655 | ₩22,908 | ₩22,561 | ₩22,735 | +0.35% | 6.4만 |
|---|
| 2025.11.20 | ₩22,908 | ₩22,922 | ₩22,655 | ₩22,721 | -0.82% | 4.9만 |
|---|
| 2025.11.19 | ₩23,095 | ₩23,269 | ₩22,695 | ₩23,002 | -0.40% | 3.9만 |
|---|
| 2025.11.18 | ₩23,109 | ₩23,229 | ₩23,042 | ₩23,122 | +0.06% | 2.3만 |
|---|
| 2025.11.17 | ₩23,269 | ₩23,469 | ₩23,042 | ₩23,162 | -0.46% | 4만 |
|---|
| 2025.11.14 | ₩23,229 | ₩23,576 | ₩22,761 | ₩23,135 | -0.40% | 6.4만 |
|---|
| 2025.11.13 | ₩23,843 | ₩23,869 | ₩23,362 | ₩23,402 | -1.85% | 7.4만 |
|---|
| 2025.11.12 | ₩23,843 | ₩23,869 | ₩23,522 | ₩23,709 | -0.56% | 6.4만 |
|---|
| 2025.11.11 | ₩23,683 | ₩24,283 | ₩23,376 | ₩23,683 | 0.00% | 7.9만 |
|---|
| 2025.11.10 | ₩23,936 | ₩24,136 | ₩23,362 | ₩23,803 | -0.56% | 3.3만 |
|---|
| 2025.11.07 | ₩24,430 | ₩24,737 | ₩23,803 | ₩23,950 | -1.97% | 5.3만 |
|---|
| 2025.11.06 | ₩24,457 | ₩25,031 | ₩24,203 | ₩24,430 | -0.11% | 37.7만 |
|---|
| 2025.11.05 | ₩23,282 | ₩23,482 | ₩23,162 | ₩23,295 | +0.06% | 2.5만 |
|---|
| 2025.11.04 | ₩23,362 | ₩23,536 | ₩23,309 | ₩23,309 | -0.23% | 7.3만 |
|---|
| 2025.11.03 | ₩23,789 | ₩23,883 | ₩23,229 | ₩23,389 | -1.68% | 2.5만 |
|---|
| 2025.10.31 | ₩23,763 | ₩24,123 | ₩23,522 | ₩23,522 | -1.01% | 7.9만 |
|---|
| 2025.10.30 | ₩24,070 | ₩24,136 | ₩23,763 | ₩23,963 | -0.44% | 2.2만 |
|---|
| 2025.10.29 | ₩24,337 | ₩24,350 | ₩24,030 | ₩24,203 | -0.55% | 2만 |
|---|
| 2025.10.28 | ₩24,030 | ₩24,484 | ₩23,896 | ₩24,350 | +1.33% | 5.6만 |
|---|
| 2025.10.27 | ₩24,030 | ₩24,230 | ₩23,843 | ₩24,230 | +0.83% | 2.4만 |
|---|
| 2025.10.24 | ₩23,602 | ₩24,176 | ₩23,602 | ₩23,950 | +1.47% | 1.9만 |
|---|
| 2025.10.23 | ₩23,549 | ₩23,816 | ₩23,549 | ₩23,683 | +0.57% | 2.5만 |
|---|
| 2025.10.22 | ₩24,443 | ₩24,684 | ₩23,295 | ₩23,496 | -3.88% | 6.4만 |
|---|
| 2025.10.21 | ₩24,457 | ₩24,764 | ₩24,430 | ₩24,430 | -0.11% | 1.9만 |
|---|
| 2025.10.20 | ₩24,951 | ₩25,004 | ₩24,283 | ₩24,604 | -1.39% | 3만 |
|---|
| 2025.10.17 | ₩24,791 | ₩25,138 | ₩24,564 | ₩24,817 | +0.11% | 5.5만 |
|---|
| 2025.10.16 | ₩23,736 | ₩25,151 | ₩23,295 | ₩24,911 | +4.95% | 8.6만 |
|---|
| 2025.10.15 | ₩23,496 | ₩24,123 | ₩23,429 | ₩23,896 | +1.70% | 2.5만 |
|---|
| 2025.10.14 | ₩23,309 | ₩23,869 | ₩23,255 | ₩23,616 | +1.32% | 1.9만 |
|---|
| 2025.10.13 | ₩23,416 | ₩23,429 | ₩23,242 | ₩23,335 | -0.34% | 2.8만 |
|---|
| 2025.10.10 | ₩23,696 | ₩23,856 | ₩23,295 | ₩23,322 | -1.58% | 2.9만 |
|---|