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 | ₩20,015 | ₩20,215 | ₩20,015 | ₩20,082 | +0.33% | 1.5만 |
| 2026.10.08 | ₩19,655 | ₩20,041 | ₩19,655 | ₩19,881 | +1.15% | 3.8만 |
| 2026.10.07 | ₩20,041 | ₩20,282 | ₩19,815 | ₩19,815 | -1.13% | 3.6만 |
| 2026.10.06 | ₩20,348 | ₩20,348 | ₩20,095 | ₩20,095 | -1.25% | 2만 |
| 2026.10.05 | ₩20,375 | ₩20,415 | ₩20,282 | ₩20,348 | -0.13% | 1.8만 |
| 2026.10.02 | ₩20,909 | ₩20,909 | ₩20,428 | ₩20,442 | -2.23% | 5.2만 |
| 2026.10.01 | ₩20,882 | ₩21,016 | ₩20,842 | ₩20,869 | -0.06% | 1.1만 |
| 2026.09.30 | ₩20,508 | ₩21,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,042 |
| +2.60% |
| 4.7만 |
| 2026.09.29 | ₩20,869 | ₩20,869 | ₩20,362 | ₩20,362 | -2.43% | 1.4만 |
|---|
| 2026.09.28 | ₩20,882 | ₩20,882 | ₩20,615 | ₩20,629 | -1.21% | 1.3만 |
|---|
| 2026.09.25 | ₩20,989 | ₩21,189 | ₩20,615 | ₩20,855 | -0.64% | 1.7만 |
|---|
| 2026.09.24 | ₩21,149 | ₩21,309 | ₩20,989 | ₩21,122 | -0.13% | 1.3만 |
|---|
| 2026.09.23 | ₩20,922 | ₩21,402 | ₩20,922 | ₩21,216 | +1.40% | 5.1만 |
|---|
| 2026.09.22 | ₩20,669 | ₩20,962 | ₩20,669 | ₩20,815 | +0.71% | 2.3만 |
|---|
| 2026.09.21 | ₩20,549 | ₩20,695 | ₩20,522 | ₩20,575 | +0.13% | 2.2만 |
|---|
| 2026.09.18 | ₩20,428 | ₩20,629 | ₩20,428 | ₩20,508 | +0.39% | 2.6만 |
|---|
| 2026.09.17 | ₩20,669 | ₩20,682 | ₩20,348 | ₩20,482 | -0.90% | 2.4만 |
|---|
| 2026.09.16 | ₩20,455 | ₩20,842 | ₩20,455 | ₩20,615 | +0.78% | 2.9만 |
|---|
| 2026.09.15 | ₩20,375 | ₩20,428 | ₩20,188 | ₩20,348 | -0.13% | 4.9만 |
|---|
| 2026.09.14 | ₩20,308 | ₩20,348 | ₩20,188 | ₩20,282 | -0.13% | 1만 |
|---|
| 2026.09.11 | ₩20,282 | ₩20,335 | ₩20,095 | ₩20,242 | -0.20% | 2.5만 |
|---|
| 2026.09.10 | ₩20,268 | ₩20,295 | ₩20,095 | ₩20,242 | -0.13% | 4.7만 |
|---|
| 2026.09.09 | ₩20,255 | ₩20,282 | ₩20,228 | ₩20,228 | -0.13% | 2.5만 |
|---|
| 2026.09.08 | ₩20,228 | ₩20,322 | ₩20,228 | ₩20,242 | +0.07% | 2만 |
|---|
| 2026.09.04 | ₩20,335 | ₩20,348 | ₩20,148 | ₩20,188 | -0.72% | 2.1만 |
|---|
| 2026.09.03 | ₩20,308 | ₩20,535 | ₩20,308 | ₩20,348 | +0.20% | 3.7만 |
|---|
| 2026.09.02 | ₩20,348 | ₩20,402 | ₩20,148 | ₩20,242 | -0.52% | 3.7만 |
|---|
| 2026.09.01 | ₩20,522 | ₩20,589 | ₩20,295 | ₩20,402 | -0.59% | 2.2만 |
|---|
| 2026.08.31 | ₩20,749 | ₩21,136 | ₩20,709 | ₩21,029 | +1.35% | 3.9만 |
|---|
| 2026.08.28 | ₩20,909 | ₩21,029 | ₩20,629 | ₩20,749 | -0.77% | 2.7만 |
|---|
| 2026.08.27 | ₩20,869 | ₩21,002 | ₩20,842 | ₩21,002 | +0.64% | 2.2만 |
|---|
| 2026.08.26 | ₩21,202 | ₩21,376 | ₩20,762 | ₩20,989 | -1.01% | 1.5만 |
|---|
| 2026.08.25 | ₩21,443 | ₩21,749 | ₩21,149 | ₩21,189 | -1.18% | 4.4만 |
|---|
| 2026.08.24 | ₩21,096 | ₩21,643 | ₩20,882 | ₩21,549 | +2.15% | 6.3만 |
|---|
| 2026.08.21 | ₩21,016 | ₩21,122 | ₩21,002 | ₩21,109 | +0.44% | 1.3만 |
|---|
| 2026.08.20 | ₩20,989 | ₩21,082 | ₩20,949 | ₩21,069 | +0.38% | 3.2만 |
|---|
| 2026.08.19 | ₩20,949 | ₩21,042 | ₩20,882 | ₩20,989 | +0.19% | 2.9만 |
|---|
| 2026.08.18 | ₩21,002 | ₩21,056 | ₩20,909 | ₩20,909 | -0.44% | 4.4만 |
|---|
| 2026.08.17 | ₩21,122 | ₩21,122 | ₩20,976 | ₩21,042 | -0.38% | 2.4만 |
|---|
| 2026.08.14 | ₩21,056 | ₩21,122 | ₩20,976 | ₩21,069 | +0.06% | 2.4만 |
|---|
| 2026.08.13 | ₩21,056 | ₩21,122 | ₩20,962 | ₩20,962 | -0.44% | 3.9만 |
|---|
| 2026.08.12 | ₩20,976 | ₩21,016 | ₩20,962 | ₩20,976 | 0.00% | 1.5만 |
|---|
| 2026.08.11 | ₩20,962 | ₩20,976 | ₩20,922 | ₩20,962 | 0.00% | 2.6만 |
|---|
| 2026.08.10 | ₩21,096 | ₩21,096 | ₩20,909 | ₩20,976 | -0.57% | 2.9만 |
|---|
| 2026.08.07 | ₩20,855 | ₩21,136 | ₩20,855 | ₩21,029 | +0.83% | 1.9만 |
|---|
| 2026.08.06 | ₩20,989 | ₩21,109 | ₩20,882 | ₩21,109 | +0.57% | 2.9만 |
|---|
| 2026.08.05 | ₩21,149 | ₩21,149 | ₩21,069 | ₩21,096 | -0.25% | 5.1만 |
|---|
| 2026.08.04 | ₩21,069 | ₩21,176 | ₩20,642 | ₩21,149 | +0.38% | 5.5만 |
|---|
| 2026.08.03 | ₩20,882 | ₩21,162 | ₩20,842 | ₩21,136 | +1.21% | 3.7만 |
|---|
| 2026.07.31 | ₩20,522 | ₩21,122 | ₩20,495 | ₩20,976 | +2.21% | 4.1만 |
|---|
| 2026.07.30 | ₩20,082 | ₩20,602 | ₩20,082 | ₩20,602 | +2.59% | 2.2만 |
|---|
| 2026.07.29 | ₩20,028 | ₩20,215 | ₩19,988 | ₩20,175 | +0.73% | 2.8만 |
|---|
| 2026.07.28 | ₩20,055 | ₩20,348 | ₩20,055 | ₩20,082 | +0.13% | 3.1만 |
|---|
| 2026.07.27 | ₩20,228 | ₩20,268 | ₩20,055 | ₩20,095 | -0.66% | 2만 |
|---|
| 2026.07.24 | ₩20,308 | ₩20,455 | ₩20,228 | ₩20,228 | -0.39% | 1.4만 |
|---|
| 2026.07.23 | ₩20,815 | ₩20,855 | ₩20,295 | ₩20,348 | -2.24% | 3.5만 |
|---|
| 2026.07.22 | ₩20,829 | ₩20,895 | ₩20,749 | ₩20,829 | 0.00% | 1.9만 |
|---|
| 2026.07.21 | ₩21,136 | ₩21,136 | ₩20,815 | ₩20,842 | -1.39% | 1.6만 |
|---|
| 2026.07.20 | ₩21,042 | ₩21,309 | ₩21,042 | ₩21,216 | +0.82% | 5.7천 |
|---|
| 2026.07.17 | ₩21,322 | ₩21,402 | ₩21,096 | ₩21,229 | -0.44% | 2.4만 |
|---|
| 2026.07.16 | ₩21,402 | ₩21,402 | ₩21,229 | ₩21,322 | -0.37% | 5.1천 |
|---|
| 2026.07.15 | ₩21,429 | ₩21,509 | ₩21,416 | ₩21,416 | -0.06% | 1만 |
|---|
| 2026.07.14 | ₩21,282 | ₩21,483 | ₩21,229 | ₩21,416 | +0.63% | 8천 |
|---|
| 2026.07.13 | ₩21,229 | ₩21,322 | ₩21,096 | ₩21,256 | +0.13% | 1.4만 |
|---|
| 2026.07.10 | ₩21,216 | ₩21,389 | ₩21,189 | ₩21,282 | +0.31% | 3.6만 |
|---|
| 2026.07.09 | ₩21,042 | ₩21,176 | ₩20,976 | ₩21,176 | +0.63% | 1만 |
|---|
| 2026.07.08 | ₩20,829 | ₩21,296 | ₩20,815 | ₩21,269 | +2.11% | 1.9만 |
|---|
| 2026.07.07 | ₩20,935 | ₩21,136 | ₩20,869 | ₩21,042 | +0.51% | 1.3만 |
|---|
| 2026.07.06 | ₩20,829 | ₩21,136 | ₩20,815 | ₩20,989 | +0.77% | 3만 |
|---|
| 2026.07.02 | ₩20,829 | ₩21,269 | ₩20,815 | ₩20,869 | +0.19% | 3.2만 |
|---|
| 2026.07.01 | ₩20,815 | ₩21,069 | ₩20,815 | ₩20,815 | 0.00% | 3.1만 |
|---|
| 2026.06.30 | ₩20,829 | ₩20,922 | ₩20,188 | ₩20,922 | +0.45% | 15.4만 |
|---|
| 2026.06.29 | ₩21,016 | ₩21,016 | ₩20,815 | ₩20,815 | -0.95% | 2.4만 |
|---|
| 2026.06.26 | ₩21,082 | ₩21,122 | ₩20,815 | ₩20,935 | -0.70% | 1.4만 |
|---|
| 2026.06.25 | ₩20,895 | ₩21,069 | ₩20,882 | ₩21,016 | +0.57% | 2.3만 |
|---|
| 2026.06.24 | ₩21,002 | ₩21,082 | ₩20,882 | ₩20,976 | -0.13% | 1.7만 |
|---|
| 2026.06.23 | ₩20,829 | ₩21,016 | ₩20,829 | ₩20,962 | +0.64% | 1.9만 |
|---|
| 2026.06.22 | ₩21,416 | ₩21,416 | ₩20,922 | ₩20,962 | -2.12% | 1.5만 |
|---|
| 2026.06.18 | ₩21,376 | ₩21,443 | ₩21,349 | ₩21,349 | -0.12% | 1만 |
|---|
| 2026.06.17 | ₩21,483 | ₩21,496 | ₩21,389 | ₩21,389 | -0.43% | 8.4천 |
|---|
| 2026.06.16 | ₩21,429 | ₩21,523 | ₩21,389 | ₩21,483 | +0.25% | 1.8만 |
|---|
| 2026.06.15 | ₩21,509 | ₩21,549 | ₩21,269 | ₩21,389 | -0.56% | 2.8만 |
|---|
| 2026.06.12 | ₩21,322 | ₩21,322 | ₩21,216 | ₩21,296 | -0.13% | 2만 |
|---|
| 2026.06.11 | ₩21,082 | ₩21,443 | ₩21,082 | ₩21,309 | +1.08% | 9.5천 |
|---|
| 2026.06.10 | ₩20,949 | ₩21,122 | ₩20,949 | ₩21,082 | +0.64% | 2.3만 |
|---|
| 2026.06.09 | ₩20,882 | ₩21,096 | ₩20,829 | ₩21,042 | +0.77% | 1.8만 |
|---|
| 2026.06.08 | ₩21,082 | ₩21,136 | ₩20,842 | ₩20,842 | -1.14% | 2.1만 |
|---|
| 2026.06.05 | ₩21,269 | ₩21,322 | ₩20,976 | ₩20,976 | -1.38% | 3.3만 |
|---|
| 2026.06.04 | ₩21,202 | ₩21,376 | ₩21,202 | ₩21,349 | +0.69% | 1.5만 |
|---|
| 2026.06.03 | ₩21,389 | ₩21,416 | ₩21,189 | ₩21,296 | -0.44% | 1.6만 |
|---|
| 2026.06.02 | ₩21,603 | ₩21,723 | ₩21,416 | ₩21,469 | -0.62% | 2.5만 |
|---|
| 2026.06.01 | ₩21,563 | ₩21,709 | ₩21,523 | ₩21,563 | 0.00% | 1.2만 |
|---|
| 2026.05.29 | ₩22,230 | ₩22,283 | ₩21,936 | ₩21,963 | -1.20% | 8.1만 |
|---|
| 2026.05.28 | ₩22,016 | ₩22,123 | ₩21,896 | ₩22,096 | +0.36% | 2.1만 |
|---|
| 2026.05.27 | ₩22,270 | ₩22,337 | ₩22,003 | ₩22,016 | -1.14% | 3.1만 |
|---|
| 2026.05.26 | ₩22,230 | ₩22,403 | ₩22,190 | ₩22,216 | -0.06% | 1.2만 |
|---|
| 2026.05.22 | ₩22,256 | ₩22,417 | ₩22,176 | ₩22,337 | +0.36% | 6.9천 |
|---|
| 2026.05.21 | ₩22,377 | ₩22,497 | ₩22,190 | ₩22,216 | -0.72% | 2.7만 |
|---|
| 2026.05.20 | ₩22,537 | ₩22,577 | ₩22,430 | ₩22,577 | +0.18% | 2.1만 |
|---|
| 2026.05.19 | ₩22,483 | ₩22,590 | ₩22,377 | ₩22,417 | -0.30% | 1.7만 |
|---|
| 2026.05.18 | ₩22,550 | ₩22,577 | ₩22,497 | ₩22,537 | -0.06% | 1.1만 |
|---|
| 2026.05.15 | ₩22,377 | ₩22,443 | ₩22,377 | ₩22,417 | +0.18% | 1.2만 |
|---|
| 2026.05.14 | ₩22,417 | ₩22,550 | ₩22,417 | ₩22,483 | +0.30% | 1만 |
|---|
| 2026.05.13 | ₩22,483 | ₩22,590 | ₩22,403 | ₩22,483 | 0.00% | 1.3만 |
|---|
| 2026.05.12 | ₩22,537 | ₩22,697 | ₩22,470 | ₩22,550 | +0.06% | 1.6만 |
|---|
| 2026.05.11 | ₩22,550 | ₩22,577 | ₩22,430 | ₩22,470 | -0.36% | 1.1만 |
|---|
| 2026.05.08 | ₩22,723 | ₩22,723 | ₩22,457 | ₩22,510 | -0.94% | 4.8만 |
|---|
| 2026.05.07 | ₩22,510 | ₩22,670 | ₩22,483 | ₩22,630 | +0.53% | 9.9천 |
|---|
| 2026.05.06 | ₩22,630 | ₩22,657 | ₩22,483 | ₩22,643 | +0.06% | 3.4만 |
|---|
| 2026.05.05 | ₩22,617 | ₩22,723 | ₩22,617 | ₩22,630 | +0.06% | 1.2만 |
|---|
| 2026.05.04 | ₩22,683 | ₩22,737 | ₩22,510 | ₩22,670 | -0.06% | 1.3만 |
|---|
| 2026.05.01 | ₩22,844 | ₩23,017 | ₩22,750 | ₩22,750 | -0.41% | 2만 |
|---|
| 2026.04.30 | ₩22,550 | ₩23,057 | ₩22,550 | ₩22,857 | +1.36% | 3.2만 |
|---|
| 2026.04.29 | ₩22,550 | ₩22,643 | ₩22,510 | ₩22,577 | +0.12% | 2.3만 |
|---|
| 2026.04.28 | ₩22,483 | ₩22,550 | ₩22,403 | ₩22,523 | +0.18% | 9.3천 |
|---|
| 2026.04.27 | ₩22,683 | ₩22,683 | ₩22,377 | ₩22,443 | -1.06% | 3.4만 |
|---|
| 2026.04.24 | ₩22,590 | ₩22,737 | ₩22,590 | ₩22,683 | +0.41% | 1.3만 |
|---|
| 2026.04.23 | ₩22,643 | ₩22,897 | ₩22,550 | ₩22,550 | -0.41% | 1.4만 |
|---|
| 2026.04.22 | ₩22,804 | ₩22,804 | ₩22,523 | ₩22,683 | -0.53% | 1.6만 |
|---|
| 2026.04.21 | ₩22,870 | ₩22,870 | ₩22,577 | ₩22,817 | -0.23% | 9.4천 |
|---|
| 2026.04.20 | ₩22,910 | ₩23,004 | ₩22,697 | ₩22,804 | -0.47% | 2.1만 |
|---|
| 2026.04.17 | ₩22,804 | ₩23,084 | ₩22,790 | ₩22,897 | +0.41% | 2.1만 |
|---|
| 2026.04.16 | ₩23,070 | ₩23,084 | ₩22,790 | ₩22,790 | -1.21% | 2.1만 |
|---|
| 2026.04.15 | ₩25,699 | ₩25,699 | ₩22,897 | ₩23,084 | -10.18% | 1.2만 |
|---|
| 2026.04.14 | ₩22,937 | ₩23,070 | ₩22,550 | ₩22,857 | -0.35% | 2.9만 |
|---|
| 2026.04.13 | ₩22,937 | ₩23,110 | ₩22,937 | ₩23,070 | +0.58% | 1.1만 |
|---|
| 2026.04.10 | ₩23,004 | ₩23,150 | ₩23,004 | ₩23,097 | +0.41% | 3.9천 |
|---|
| 2026.04.09 | ₩22,910 | ₩23,004 | ₩22,857 | ₩23,004 | +0.41% | 8.1천 |
|---|
| 2026.04.08 | ₩23,311 | ₩23,311 | ₩22,817 | ₩23,030 | -1.20% | 2만 |
|---|
| 2026.04.07 | ₩23,177 | ₩23,177 | ₩22,817 | ₩23,017 | -0.69% | 1.2만 |
|---|
| 2026.04.06 | ₩22,550 | ₩23,070 | ₩22,350 | ₩22,950 | +1.78% | 1.3만 |
|---|
| 2026.04.02 | ₩22,096 | ₩22,777 | ₩22,096 | ₩22,550 | +2.05% | 1만 |
|---|
| 2026.04.01 | ₩21,950 | ₩22,337 | ₩21,950 | ₩22,310 | +1.64% | 2.7만 |
|---|
| 2026.03.31 | ₩22,083 | ₩22,270 | ₩21,563 | ₩21,883 | -0.91% | 11.3만 |
|---|
| 2026.03.30 | ₩22,110 | ₩22,270 | ₩22,070 | ₩22,150 | +0.18% | 2.3만 |
|---|
| 2026.03.27 | ₩22,150 | ₩22,203 | ₩22,030 | ₩22,043 | -0.48% | 1.4만 |
|---|
| 2026.03.26 | ₩22,283 | ₩22,337 | ₩22,016 | ₩22,096 | -0.84% | 2.5만 |
|---|
| 2026.03.25 | ₩22,150 | ₩22,417 | ₩22,123 | ₩22,256 | +0.48% | 1.8만 |
|---|
| 2026.03.24 | ₩22,083 | ₩22,443 | ₩22,043 | ₩22,150 | +0.30% | 9.3천 |
|---|
| 2026.03.23 | ₩21,963 | ₩22,083 | ₩21,923 | ₩22,070 | +0.49% | 1.3만 |
|---|
| 2026.03.20 | ₩22,377 | ₩22,377 | ₩21,923 | ₩21,923 | -2.03% | 1.7만 |
|---|
| 2026.03.19 | ₩22,150 | ₩22,417 | ₩22,056 | ₩22,150 | 0.00% | 5.5만 |
|---|
| 2026.03.18 | ₩22,430 | ₩22,630 | ₩22,163 | ₩22,163 | -1.19% | 2만 |
|---|
| 2026.03.17 | ₩22,710 | ₩22,710 | ₩22,523 | ₩22,523 | -0.82% | 2.2만 |
|---|
| 2026.03.16 | ₩22,483 | ₩22,910 | ₩22,256 | ₩22,390 | -0.42% | 1.8만 |
|---|
| 2026.03.13 | ₩22,443 | ₩22,950 | ₩22,190 | ₩22,243 | -0.89% | 1.6만 |
|---|
| 2026.03.12 | ₩22,790 | ₩22,817 | ₩22,417 | ₩22,443 | -1.52% | 2만 |
|---|
| 2026.03.11 | ₩23,070 | ₩23,070 | ₩22,763 | ₩22,763 | -1.33% | 2.2만 |
|---|
| 2026.03.10 | ₩23,044 | ₩23,190 | ₩22,790 | ₩22,964 | -0.35% | 6.2만 |
|---|
| 2026.03.09 | ₩23,150 | ₩23,150 | ₩22,763 | ₩22,844 | -1.33% | 3.7만 |
|---|
| 2026.03.06 | ₩23,177 | ₩23,177 | ₩23,137 | ₩23,150 | -0.12% | 2.1만 |
|---|
| 2026.03.05 | ₩23,284 | ₩23,311 | ₩23,164 | ₩23,164 | -0.52% | 1.6만 |
|---|
| 2026.03.04 | ₩23,391 | ₩23,497 | ₩23,284 | ₩23,284 | -0.46% | 2.6만 |
|---|
| 2026.03.03 | ₩23,284 | ₩23,524 | ₩23,204 | ₩23,457 | +0.74% | 1만 |
|---|
| 2026.03.02 | ₩23,684 | ₩23,751 | ₩23,217 | ₩23,324 | -1.52% | 1.4만 |
|---|
| 2026.02.27 | ₩23,791 | ₩24,165 | ₩23,471 | ₩23,551 | -1.01% | 8.4만 |
|---|
| 2026.02.26 | ₩24,658 | ₩24,658 | ₩24,338 | ₩24,525 | -0.54% | 1.6만 |
|---|
| 2026.02.25 | ₩24,405 | ₩24,818 | ₩24,351 | ₩24,471 | +0.27% | 1.8만 |
|---|
| 2026.02.24 | ₩24,418 | ₩24,551 | ₩24,325 | ₩24,418 | 0.00% | 2.6만 |
|---|
| 2026.02.23 | ₩24,098 | ₩24,672 | ₩23,964 | ₩24,391 | +1.22% | 3.5만 |
|---|
| 2026.02.20 | ₩23,751 | ₩24,084 | ₩23,751 | ₩24,004 | +1.07% | 1.9만 |
|---|
| 2026.02.19 | ₩23,551 | ₩24,018 | ₩23,551 | ₩23,804 | +1.08% | 4.2만 |
|---|
| 2026.02.18 | ₩23,284 | ₩23,711 | ₩23,284 | ₩23,551 | +1.15% | 1.3만 |
|---|
| 2026.02.17 | ₩23,271 | ₩23,484 | ₩22,964 | ₩23,257 | -0.06% | 6.8만 |
|---|
| 2026.02.13 | ₩23,431 | ₩23,431 | ₩23,297 | ₩23,417 | -0.06% | 1.7만 |
|---|
| 2026.02.12 | ₩23,431 | ₩23,751 | ₩23,391 | ₩23,417 | -0.06% | 2만 |
|---|
| 2026.02.11 | ₩23,818 | ₩23,818 | ₩23,377 | ₩23,484 | -1.40% | 2만 |
|---|
| 2026.02.10 | ₩23,898 | ₩24,018 | ₩23,698 | ₩23,698 | -0.84% | 2.2만 |
|---|
| 2026.02.09 | ₩23,778 | ₩24,004 | ₩23,738 | ₩24,004 | +0.95% | 1.3만 |
|---|
| 2026.02.06 | ₩23,511 | ₩23,778 | ₩23,484 | ₩23,778 | +1.14% | 2.4만 |
|---|
| 2026.02.05 | ₩23,818 | ₩23,818 | ₩23,484 | ₩23,497 | -1.34% | 2.4만 |
|---|
| 2026.02.04 | ₩23,684 | ₩23,698 | ₩23,484 | ₩23,591 | -0.39% | 2.1만 |
|---|
| 2026.02.03 | ₩23,911 | ₩23,911 | ₩23,644 | ₩23,738 | -0.73% | 1.4만 |
|---|
| 2026.02.02 | ₩23,831 | ₩23,924 | ₩23,804 | ₩23,858 | +0.11% | 1.6만 |
|---|
| 2026.01.30 | ₩23,818 | ₩23,911 | ₩23,617 | ₩23,804 | -0.06% | 1.7만 |
|---|
| 2026.01.29 | ₩23,911 | ₩24,018 | ₩23,617 | ₩23,804 | -0.45% | 1.7만 |
|---|
| 2026.01.28 | ₩24,098 | ₩24,205 | ₩23,884 | ₩23,898 | -0.83% | 1.5만 |
|---|
| 2026.01.27 | ₩24,218 | ₩24,311 | ₩23,924 | ₩23,991 | -0.94% | 4.8만 |
|---|
| 2026.01.26 | ₩23,898 | ₩24,285 | ₩23,898 | ₩23,991 | +0.39% | 2.9만 |
|---|
| 2026.01.23 | ₩23,831 | ₩24,138 | ₩23,738 | ₩23,978 | +0.62% | 4.7만 |
|---|
| 2026.01.22 | ₩23,831 | ₩24,044 | ₩23,791 | ₩23,884 | +0.22% | 2.2만 |
|---|
| 2026.01.21 | ₩23,457 | ₩23,884 | ₩23,457 | ₩23,791 | +1.42% | 2.8만 |
|---|
| 2026.01.20 | ₩23,644 | ₩23,671 | ₩23,351 | ₩23,484 | -0.68% | 6만 |
|---|
| 2026.01.16 | ₩23,778 | ₩23,818 | ₩23,591 | ₩23,778 | 0.00% | 3.2만 |
|---|
| 2026.01.15 | ₩23,751 | ₩23,978 | ₩23,684 | ₩23,778 | +0.11% | 8.5만 |
|---|
| 2026.01.14 | ₩23,404 | ₩23,804 | ₩23,351 | ₩23,791 | +1.65% | 4.9만 |
|---|
| 2026.01.13 | ₩23,324 | ₩23,377 | ₩23,217 | ₩23,324 | 0.00% | 1.4만 |
|---|
| 2026.01.12 | ₩23,150 | ₩23,431 | ₩23,150 | ₩23,337 | +0.81% | 3만 |
|---|
| 2026.01.09 | ₩22,924 | ₩23,364 | ₩22,924 | ₩23,190 | +1.16% | 2만 |
|---|
| 2026.01.08 | ₩22,830 | ₩23,110 | ₩22,830 | ₩23,044 | +0.94% | 1.2만 |
|---|
| 2026.01.07 | ₩22,737 | ₩22,990 | ₩22,737 | ₩22,937 | +0.88% | 2.2만 |
|---|
| 2026.01.06 | ₩22,710 | ₩23,044 | ₩22,683 | ₩22,857 | +0.65% | 1.9만 |
|---|
| 2026.01.05 | ₩22,750 | ₩22,964 | ₩22,697 | ₩22,790 | +0.18% | 3.4만 |
|---|
| 2026.01.02 | ₩22,310 | ₩22,763 | ₩22,176 | ₩22,710 | +1.79% | 2.9만 |
|---|
| 2025.12.31 | ₩21,963 | ₩22,390 | ₩21,963 | ₩22,310 | +1.58% | 5.7만 |
|---|
| 2025.12.30 | ₩22,056 | ₩22,283 | ₩21,976 | ₩22,270 | +0.97% | 6.5만 |
|---|
| 2025.12.29 | ₩21,963 | ₩22,216 | ₩21,963 | ₩22,216 | +1.15% | 6.1만 |
|---|
| 2025.12.26 | ₩22,003 | ₩22,163 | ₩21,896 | ₩22,083 | +0.36% | 7.1만 |
|---|
| 2025.12.24 | ₩21,883 | ₩22,176 | ₩21,883 | ₩22,150 | +1.22% | 9.4만 |
|---|
| 2025.12.23 | ₩22,083 | ₩22,203 | ₩21,856 | ₩21,883 | -0.91% | 15.9만 |
|---|
| 2025.12.22 | ₩22,083 | ₩22,337 | ₩21,976 | ₩22,243 | +0.73% | 8.3만 |
|---|
| 2025.12.19 | ₩22,150 | ₩22,337 | ₩21,549 | ₩22,203 | +0.24% | 27.1만 |
|---|
| 2025.12.18 | ₩22,310 | ₩22,523 | ₩22,243 | ₩22,377 | +0.30% | 6.1만 |
|---|
| 2025.12.17 | ₩22,323 | ₩22,350 | ₩22,003 | ₩22,296 | -0.12% | 12.1만 |
|---|
| 2025.12.16 | ₩22,216 | ₩22,350 | ₩22,150 | ₩22,323 | +0.48% | 8.2만 |
|---|
| 2025.12.15 | ₩22,350 | ₩22,363 | ₩22,083 | ₩22,270 | -0.36% | 8만 |
|---|
| 2025.12.12 | ₩22,070 | ₩22,323 | ₩22,056 | ₩22,176 | +0.48% | 6.1만 |
|---|
| 2025.12.11 | ₩22,337 | ₩22,537 | ₩22,096 | ₩22,176 | -0.72% | 7.1만 |
|---|
| 2025.12.10 | ₩22,350 | ₩22,457 | ₩22,030 | ₩22,323 | -0.12% | 8.4만 |
|---|
| 2025.12.09 | ₩22,577 | ₩22,777 | ₩22,323 | ₩22,457 | -0.53% | 8.1만 |
|---|
| 2025.12.08 | ₩22,497 | ₩22,603 | ₩22,430 | ₩22,470 | -0.12% | 3.7만 |
|---|
| 2025.12.05 | ₩22,483 | ₩22,697 | ₩22,443 | ₩22,510 | +0.12% | 4.5만 |
|---|
| 2025.12.04 | ₩22,617 | ₩22,697 | ₩22,537 | ₩22,550 | -0.29% | 4만 |
|---|
| 2025.12.03 | ₩22,723 | ₩22,817 | ₩22,657 | ₩22,670 | -0.23% | 4만 |
|---|
| 2025.12.02 | ₩22,697 | ₩22,924 | ₩22,443 | ₩22,670 | -0.12% | 6.9만 |
|---|
| 2025.12.01 | ₩22,884 | ₩22,884 | ₩22,617 | ₩22,750 | -0.58% | 4.2만 |
|---|
| 2025.11.28 | ₩22,910 | ₩23,030 | ₩22,697 | ₩23,030 | +0.52% | 3.4만 |
|---|
| 2025.11.26 | ₩22,924 | ₩23,084 | ₩22,884 | ₩22,910 | -0.06% | 2.6만 |
|---|
| 2025.11.25 | ₩22,870 | ₩23,084 | ₩22,697 | ₩22,977 | +0.47% | 6.9만 |
|---|
| 2025.11.24 | ₩22,697 | ₩23,137 | ₩22,670 | ₩22,870 | +0.76% | 4.7만 |
|---|
| 2025.11.21 | ₩22,643 | ₩22,897 | ₩22,550 | ₩22,723 | +0.35% | 6.4만 |
|---|
| 2025.11.20 | ₩22,897 | ₩22,910 | ₩22,643 | ₩22,710 | -0.82% | 4.9만 |
|---|
| 2025.11.19 | ₩23,084 | ₩23,257 | ₩22,683 | ₩22,990 | -0.40% | 3.9만 |
|---|
| 2025.11.18 | ₩23,097 | ₩23,217 | ₩23,030 | ₩23,110 | +0.06% | 2.3만 |
|---|
| 2025.11.17 | ₩23,257 | ₩23,457 | ₩23,030 | ₩23,150 | -0.46% | 4만 |
|---|
| 2025.11.14 | ₩23,217 | ₩23,564 | ₩22,750 | ₩23,124 | -0.40% | 6.4만 |
|---|
| 2025.11.13 | ₩23,831 | ₩23,858 | ₩23,351 | ₩23,391 | -1.85% | 7.4만 |
|---|
| 2025.11.12 | ₩23,831 | ₩23,858 | ₩23,511 | ₩23,698 | -0.56% | 6.4만 |
|---|
| 2025.11.11 | ₩23,671 | ₩24,271 | ₩23,364 | ₩23,671 | 0.00% | 7.9만 |
|---|
| 2025.11.10 | ₩23,924 | ₩24,125 | ₩23,351 | ₩23,791 | -0.56% | 3.3만 |
|---|
| 2025.11.07 | ₩24,418 | ₩24,725 | ₩23,791 | ₩23,938 | -1.97% | 5.3만 |
|---|
| 2025.11.06 | ₩24,445 | ₩25,019 | ₩24,191 | ₩24,418 | -0.11% | 37.7만 |
|---|
| 2025.11.05 | ₩23,271 | ₩23,471 | ₩23,150 | ₩23,284 | +0.06% | 2.5만 |
|---|
| 2025.11.04 | ₩23,351 | ₩23,524 | ₩23,297 | ₩23,297 | -0.23% | 7.3만 |
|---|
| 2025.11.03 | ₩23,778 | ₩23,871 | ₩23,217 | ₩23,377 | -1.68% | 2.5만 |
|---|
| 2025.10.31 | ₩23,751 | ₩24,111 | ₩23,511 | ₩23,511 | -1.01% | 7.9만 |
|---|
| 2025.10.30 | ₩24,058 | ₩24,125 | ₩23,751 | ₩23,951 | -0.44% | 2.2만 |
|---|
| 2025.10.29 | ₩24,325 | ₩24,338 | ₩24,018 | ₩24,191 | -0.55% | 2만 |
|---|
| 2025.10.28 | ₩24,018 | ₩24,471 | ₩23,884 | ₩24,338 | +1.33% | 5.6만 |
|---|
| 2025.10.27 | ₩24,018 | ₩24,218 | ₩23,831 | ₩24,218 | +0.83% | 2.4만 |
|---|
| 2025.10.24 | ₩23,591 | ₩24,165 | ₩23,591 | ₩23,938 | +1.47% | 1.9만 |
|---|
| 2025.10.23 | ₩23,537 | ₩23,804 | ₩23,537 | ₩23,671 | +0.57% | 2.5만 |
|---|
| 2025.10.22 | ₩24,431 | ₩24,672 | ₩23,284 | ₩23,484 | -3.88% | 6.4만 |
|---|
| 2025.10.21 | ₩24,445 | ₩24,752 | ₩24,418 | ₩24,418 | -0.11% | 1.9만 |
|---|
| 2025.10.20 | ₩24,938 | ₩24,992 | ₩24,271 | ₩24,592 | -1.39% | 3만 |
|---|
| 2025.10.17 | ₩24,778 | ₩25,125 | ₩24,551 | ₩24,805 | +0.11% | 5.5만 |
|---|
| 2025.10.16 | ₩23,724 | ₩25,139 | ₩23,284 | ₩24,898 | +4.95% | 8.6만 |
|---|
| 2025.10.15 | ₩23,484 | ₩24,111 | ₩23,417 | ₩23,884 | +1.70% | 2.5만 |
|---|
| 2025.10.14 | ₩23,297 | ₩23,858 | ₩23,244 | ₩23,604 | +1.32% | 1.9만 |
|---|
| 2025.10.13 | ₩23,404 | ₩23,417 | ₩23,231 | ₩23,324 | -0.34% | 2.8만 |
|---|
| 2025.10.10 | ₩23,684 | ₩23,844 | ₩23,284 | ₩23,311 | -1.58% | 2.9만 |
|---|