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 | ₩20,019 | ₩20,219 | ₩20,019 | ₩20,085 | +0.33% | 1.5만 |
| 2026.10.08 | ₩19,658 | ₩20,045 | ₩19,658 | ₩19,885 | +1.15% | 3.8만 |
| 2026.10.07 | ₩20,045 | ₩20,286 | ₩19,819 | ₩19,819 | -1.13% | 3.6만 |
| 2026.10.06 | ₩20,352 | ₩20,352 | ₩20,099 | ₩20,099 | -1.25% | 2만 |
| 2026.10.05 | ₩20,379 | ₩20,419 | ₩20,286 | ₩20,352 | -0.13% | 1.8만 |
| 2026.10.02 | ₩20,913 | ₩20,913 | ₩20,432 | ₩20,446 | -2.23% | 5.2만 |
| 2026.10.01 | ₩20,886 | ₩21,020 | ₩20,846 | ₩20,873 | -0.06% | 1.1만 |
| 2026.09.30 | ₩20,512 | ₩21,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,046 |
| +2.60% |
| 4.7만 |
| 2026.09.29 | ₩20,873 | ₩20,873 | ₩20,366 | ₩20,366 | -2.43% | 1.4만 |
|---|
| 2026.09.28 | ₩20,886 | ₩20,886 | ₩20,619 | ₩20,633 | -1.21% | 1.3만 |
|---|
| 2026.09.25 | ₩20,993 | ₩21,193 | ₩20,619 | ₩20,859 | -0.64% | 1.7만 |
|---|
| 2026.09.24 | ₩21,153 | ₩21,313 | ₩20,993 | ₩21,126 | -0.13% | 1.3만 |
|---|
| 2026.09.23 | ₩20,926 | ₩21,407 | ₩20,926 | ₩21,220 | +1.40% | 5.1만 |
|---|
| 2026.09.22 | ₩20,673 | ₩20,966 | ₩20,673 | ₩20,819 | +0.71% | 2.3만 |
|---|
| 2026.09.21 | ₩20,553 | ₩20,699 | ₩20,526 | ₩20,579 | +0.13% | 2.2만 |
|---|
| 2026.09.18 | ₩20,432 | ₩20,633 | ₩20,432 | ₩20,512 | +0.39% | 2.6만 |
|---|
| 2026.09.17 | ₩20,673 | ₩20,686 | ₩20,352 | ₩20,486 | -0.90% | 2.4만 |
|---|
| 2026.09.16 | ₩20,459 | ₩20,846 | ₩20,459 | ₩20,619 | +0.78% | 2.9만 |
|---|
| 2026.09.15 | ₩20,379 | ₩20,432 | ₩20,192 | ₩20,352 | -0.13% | 4.9만 |
|---|
| 2026.09.14 | ₩20,312 | ₩20,352 | ₩20,192 | ₩20,286 | -0.13% | 1만 |
|---|
| 2026.09.11 | ₩20,286 | ₩20,339 | ₩20,099 | ₩20,246 | -0.20% | 2.5만 |
|---|
| 2026.09.10 | ₩20,272 | ₩20,299 | ₩20,099 | ₩20,246 | -0.13% | 4.7만 |
|---|
| 2026.09.09 | ₩20,259 | ₩20,286 | ₩20,232 | ₩20,232 | -0.13% | 2.5만 |
|---|
| 2026.09.08 | ₩20,232 | ₩20,326 | ₩20,232 | ₩20,246 | +0.07% | 2만 |
|---|
| 2026.09.04 | ₩20,339 | ₩20,352 | ₩20,152 | ₩20,192 | -0.72% | 2.1만 |
|---|
| 2026.09.03 | ₩20,312 | ₩20,539 | ₩20,312 | ₩20,352 | +0.20% | 3.7만 |
|---|
| 2026.09.02 | ₩20,352 | ₩20,406 | ₩20,152 | ₩20,246 | -0.52% | 3.7만 |
|---|
| 2026.09.01 | ₩20,526 | ₩20,593 | ₩20,299 | ₩20,406 | -0.59% | 2.2만 |
|---|
| 2026.08.31 | ₩20,753 | ₩21,140 | ₩20,713 | ₩21,033 | +1.35% | 3.9만 |
|---|
| 2026.08.28 | ₩20,913 | ₩21,033 | ₩20,633 | ₩20,753 | -0.77% | 2.7만 |
|---|
| 2026.08.27 | ₩20,873 | ₩21,006 | ₩20,846 | ₩21,006 | +0.64% | 2.2만 |
|---|
| 2026.08.26 | ₩21,206 | ₩21,380 | ₩20,766 | ₩20,993 | -1.01% | 1.5만 |
|---|
| 2026.08.25 | ₩21,447 | ₩21,754 | ₩21,153 | ₩21,193 | -1.18% | 4.4만 |
|---|
| 2026.08.24 | ₩21,100 | ₩21,647 | ₩20,886 | ₩21,553 | +2.15% | 6.3만 |
|---|
| 2026.08.21 | ₩21,020 | ₩21,126 | ₩21,006 | ₩21,113 | +0.44% | 1.3만 |
|---|
| 2026.08.20 | ₩20,993 | ₩21,086 | ₩20,953 | ₩21,073 | +0.38% | 3.2만 |
|---|
| 2026.08.19 | ₩20,953 | ₩21,046 | ₩20,886 | ₩20,993 | +0.19% | 2.9만 |
|---|
| 2026.08.18 | ₩21,006 | ₩21,060 | ₩20,913 | ₩20,913 | -0.44% | 4.4만 |
|---|
| 2026.08.17 | ₩21,126 | ₩21,126 | ₩20,980 | ₩21,046 | -0.38% | 2.4만 |
|---|
| 2026.08.14 | ₩21,060 | ₩21,126 | ₩20,980 | ₩21,073 | +0.06% | 2.4만 |
|---|
| 2026.08.13 | ₩21,060 | ₩21,126 | ₩20,966 | ₩20,966 | -0.44% | 3.9만 |
|---|
| 2026.08.12 | ₩20,980 | ₩21,020 | ₩20,966 | ₩20,980 | 0.00% | 1.5만 |
|---|
| 2026.08.11 | ₩20,966 | ₩20,980 | ₩20,926 | ₩20,966 | 0.00% | 2.6만 |
|---|
| 2026.08.10 | ₩21,100 | ₩21,100 | ₩20,913 | ₩20,980 | -0.57% | 2.9만 |
|---|
| 2026.08.07 | ₩20,859 | ₩21,140 | ₩20,859 | ₩21,033 | +0.83% | 1.9만 |
|---|
| 2026.08.06 | ₩20,993 | ₩21,113 | ₩20,886 | ₩21,113 | +0.57% | 2.9만 |
|---|
| 2026.08.05 | ₩21,153 | ₩21,153 | ₩21,073 | ₩21,100 | -0.25% | 5.1만 |
|---|
| 2026.08.04 | ₩21,073 | ₩21,180 | ₩20,646 | ₩21,153 | +0.38% | 5.5만 |
|---|
| 2026.08.03 | ₩20,886 | ₩21,166 | ₩20,846 | ₩21,140 | +1.21% | 3.7만 |
|---|
| 2026.07.31 | ₩20,526 | ₩21,126 | ₩20,499 | ₩20,980 | +2.21% | 4.1만 |
|---|
| 2026.07.30 | ₩20,085 | ₩20,606 | ₩20,085 | ₩20,606 | +2.59% | 2.2만 |
|---|
| 2026.07.29 | ₩20,032 | ₩20,219 | ₩19,992 | ₩20,179 | +0.73% | 2.8만 |
|---|
| 2026.07.28 | ₩20,059 | ₩20,352 | ₩20,059 | ₩20,085 | +0.13% | 3.1만 |
|---|
| 2026.07.27 | ₩20,232 | ₩20,272 | ₩20,059 | ₩20,099 | -0.66% | 2만 |
|---|
| 2026.07.24 | ₩20,312 | ₩20,459 | ₩20,232 | ₩20,232 | -0.39% | 1.4만 |
|---|
| 2026.07.23 | ₩20,819 | ₩20,859 | ₩20,299 | ₩20,352 | -2.24% | 3.5만 |
|---|
| 2026.07.22 | ₩20,833 | ₩20,900 | ₩20,753 | ₩20,833 | 0.00% | 1.9만 |
|---|
| 2026.07.21 | ₩21,140 | ₩21,140 | ₩20,819 | ₩20,846 | -1.39% | 1.6만 |
|---|
| 2026.07.20 | ₩21,046 | ₩21,313 | ₩21,046 | ₩21,220 | +0.82% | 5.7천 |
|---|
| 2026.07.17 | ₩21,327 | ₩21,407 | ₩21,100 | ₩21,233 | -0.44% | 2.4만 |
|---|
| 2026.07.16 | ₩21,407 | ₩21,407 | ₩21,233 | ₩21,327 | -0.37% | 5.1천 |
|---|
| 2026.07.15 | ₩21,433 | ₩21,513 | ₩21,420 | ₩21,420 | -0.06% | 1만 |
|---|
| 2026.07.14 | ₩21,287 | ₩21,487 | ₩21,233 | ₩21,420 | +0.63% | 8천 |
|---|
| 2026.07.13 | ₩21,233 | ₩21,327 | ₩21,100 | ₩21,260 | +0.13% | 1.4만 |
|---|
| 2026.07.10 | ₩21,220 | ₩21,393 | ₩21,193 | ₩21,287 | +0.31% | 3.6만 |
|---|
| 2026.07.09 | ₩21,046 | ₩21,180 | ₩20,980 | ₩21,180 | +0.63% | 1만 |
|---|
| 2026.07.08 | ₩20,833 | ₩21,300 | ₩20,819 | ₩21,273 | +2.11% | 1.9만 |
|---|
| 2026.07.07 | ₩20,940 | ₩21,140 | ₩20,873 | ₩21,046 | +0.51% | 1.3만 |
|---|
| 2026.07.06 | ₩20,833 | ₩21,140 | ₩20,819 | ₩20,993 | +0.77% | 3만 |
|---|
| 2026.07.02 | ₩20,833 | ₩21,273 | ₩20,819 | ₩20,873 | +0.19% | 3.2만 |
|---|
| 2026.07.01 | ₩20,819 | ₩21,073 | ₩20,819 | ₩20,819 | 0.00% | 3.1만 |
|---|
| 2026.06.30 | ₩20,833 | ₩20,926 | ₩20,192 | ₩20,926 | +0.45% | 15.4만 |
|---|
| 2026.06.29 | ₩21,020 | ₩21,020 | ₩20,819 | ₩20,819 | -0.95% | 2.4만 |
|---|
| 2026.06.26 | ₩21,086 | ₩21,126 | ₩20,819 | ₩20,940 | -0.70% | 1.4만 |
|---|
| 2026.06.25 | ₩20,900 | ₩21,073 | ₩20,886 | ₩21,020 | +0.57% | 2.3만 |
|---|
| 2026.06.24 | ₩21,006 | ₩21,086 | ₩20,886 | ₩20,980 | -0.13% | 1.7만 |
|---|
| 2026.06.23 | ₩20,833 | ₩21,020 | ₩20,833 | ₩20,966 | +0.64% | 1.9만 |
|---|
| 2026.06.22 | ₩21,420 | ₩21,420 | ₩20,926 | ₩20,966 | -2.12% | 1.5만 |
|---|
| 2026.06.18 | ₩21,380 | ₩21,447 | ₩21,353 | ₩21,353 | -0.12% | 1만 |
|---|
| 2026.06.17 | ₩21,487 | ₩21,500 | ₩21,393 | ₩21,393 | -0.43% | 8.4천 |
|---|
| 2026.06.16 | ₩21,433 | ₩21,527 | ₩21,393 | ₩21,487 | +0.25% | 1.8만 |
|---|
| 2026.06.15 | ₩21,513 | ₩21,553 | ₩21,273 | ₩21,393 | -0.56% | 2.8만 |
|---|
| 2026.06.12 | ₩21,327 | ₩21,327 | ₩21,220 | ₩21,300 | -0.13% | 2만 |
|---|
| 2026.06.11 | ₩21,086 | ₩21,447 | ₩21,086 | ₩21,313 | +1.08% | 9.5천 |
|---|
| 2026.06.10 | ₩20,953 | ₩21,126 | ₩20,953 | ₩21,086 | +0.64% | 2.3만 |
|---|
| 2026.06.09 | ₩20,886 | ₩21,100 | ₩20,833 | ₩21,046 | +0.77% | 1.8만 |
|---|
| 2026.06.08 | ₩21,086 | ₩21,140 | ₩20,846 | ₩20,846 | -1.14% | 2.1만 |
|---|
| 2026.06.05 | ₩21,273 | ₩21,327 | ₩20,980 | ₩20,980 | -1.38% | 3.3만 |
|---|
| 2026.06.04 | ₩21,206 | ₩21,380 | ₩21,206 | ₩21,353 | +0.69% | 1.5만 |
|---|
| 2026.06.03 | ₩21,393 | ₩21,420 | ₩21,193 | ₩21,300 | -0.44% | 1.6만 |
|---|
| 2026.06.02 | ₩21,607 | ₩21,727 | ₩21,420 | ₩21,473 | -0.62% | 2.5만 |
|---|
| 2026.06.01 | ₩21,567 | ₩21,714 | ₩21,527 | ₩21,567 | 0.00% | 1.2만 |
|---|
| 2026.05.29 | ₩22,234 | ₩22,287 | ₩21,940 | ₩21,967 | -1.20% | 8.1만 |
|---|
| 2026.05.28 | ₩22,021 | ₩22,127 | ₩21,900 | ₩22,101 | +0.36% | 2.1만 |
|---|
| 2026.05.27 | ₩22,274 | ₩22,341 | ₩22,007 | ₩22,021 | -1.14% | 3.1만 |
|---|
| 2026.05.26 | ₩22,234 | ₩22,408 | ₩22,194 | ₩22,221 | -0.06% | 1.2만 |
|---|
| 2026.05.22 | ₩22,261 | ₩22,421 | ₩22,181 | ₩22,341 | +0.36% | 6.9천 |
|---|
| 2026.05.21 | ₩22,381 | ₩22,501 | ₩22,194 | ₩22,221 | -0.72% | 2.7만 |
|---|
| 2026.05.20 | ₩22,541 | ₩22,581 | ₩22,434 | ₩22,581 | +0.18% | 2.1만 |
|---|
| 2026.05.19 | ₩22,488 | ₩22,594 | ₩22,381 | ₩22,421 | -0.30% | 1.7만 |
|---|
| 2026.05.18 | ₩22,554 | ₩22,581 | ₩22,501 | ₩22,541 | -0.06% | 1.1만 |
|---|
| 2026.05.15 | ₩22,381 | ₩22,448 | ₩22,381 | ₩22,421 | +0.18% | 1.2만 |
|---|
| 2026.05.14 | ₩22,421 | ₩22,554 | ₩22,421 | ₩22,488 | +0.30% | 1만 |
|---|
| 2026.05.13 | ₩22,488 | ₩22,594 | ₩22,408 | ₩22,488 | 0.00% | 1.3만 |
|---|
| 2026.05.12 | ₩22,541 | ₩22,701 | ₩22,474 | ₩22,554 | +0.06% | 1.6만 |
|---|
| 2026.05.11 | ₩22,554 | ₩22,581 | ₩22,434 | ₩22,474 | -0.36% | 1.1만 |
|---|
| 2026.05.08 | ₩22,728 | ₩22,728 | ₩22,461 | ₩22,514 | -0.94% | 4.8만 |
|---|
| 2026.05.07 | ₩22,514 | ₩22,675 | ₩22,488 | ₩22,634 | +0.53% | 9.9천 |
|---|
| 2026.05.06 | ₩22,634 | ₩22,661 | ₩22,488 | ₩22,648 | +0.06% | 3.4만 |
|---|
| 2026.05.05 | ₩22,621 | ₩22,728 | ₩22,621 | ₩22,634 | +0.06% | 1.2만 |
|---|
| 2026.05.04 | ₩22,688 | ₩22,741 | ₩22,514 | ₩22,675 | -0.06% | 1.3만 |
|---|
| 2026.05.01 | ₩22,848 | ₩23,022 | ₩22,755 | ₩22,755 | -0.41% | 2만 |
|---|
| 2026.04.30 | ₩22,554 | ₩23,062 | ₩22,554 | ₩22,861 | +1.36% | 3.2만 |
|---|
| 2026.04.29 | ₩22,554 | ₩22,648 | ₩22,514 | ₩22,581 | +0.12% | 2.3만 |
|---|
| 2026.04.28 | ₩22,488 | ₩22,554 | ₩22,408 | ₩22,528 | +0.18% | 9.3천 |
|---|
| 2026.04.27 | ₩22,688 | ₩22,688 | ₩22,381 | ₩22,448 | -1.06% | 3.4만 |
|---|
| 2026.04.24 | ₩22,594 | ₩22,741 | ₩22,594 | ₩22,688 | +0.41% | 1.3만 |
|---|
| 2026.04.23 | ₩22,648 | ₩22,901 | ₩22,554 | ₩22,554 | -0.41% | 1.4만 |
|---|
| 2026.04.22 | ₩22,808 | ₩22,808 | ₩22,528 | ₩22,688 | -0.53% | 1.6만 |
|---|
| 2026.04.21 | ₩22,875 | ₩22,875 | ₩22,581 | ₩22,821 | -0.23% | 9.4천 |
|---|
| 2026.04.20 | ₩22,915 | ₩23,008 | ₩22,701 | ₩22,808 | -0.47% | 2.1만 |
|---|
| 2026.04.17 | ₩22,808 | ₩23,088 | ₩22,795 | ₩22,901 | +0.41% | 2.1만 |
|---|
| 2026.04.16 | ₩23,075 | ₩23,088 | ₩22,795 | ₩22,795 | -1.21% | 2.1만 |
|---|
| 2026.04.15 | ₩25,704 | ₩25,704 | ₩22,901 | ₩23,088 | -10.18% | 1.2만 |
|---|
| 2026.04.14 | ₩22,941 | ₩23,075 | ₩22,554 | ₩22,861 | -0.35% | 2.9만 |
|---|
| 2026.04.13 | ₩22,941 | ₩23,115 | ₩22,941 | ₩23,075 | +0.58% | 1.1만 |
|---|
| 2026.04.10 | ₩23,008 | ₩23,155 | ₩23,008 | ₩23,102 | +0.41% | 3.9천 |
|---|
| 2026.04.09 | ₩22,915 | ₩23,008 | ₩22,861 | ₩23,008 | +0.41% | 8.1천 |
|---|
| 2026.04.08 | ₩23,315 | ₩23,315 | ₩22,821 | ₩23,035 | -1.20% | 2만 |
|---|
| 2026.04.07 | ₩23,182 | ₩23,182 | ₩22,821 | ₩23,022 | -0.69% | 1.2만 |
|---|
| 2026.04.06 | ₩22,554 | ₩23,075 | ₩22,354 | ₩22,955 | +1.78% | 1.3만 |
|---|
| 2026.04.02 | ₩22,101 | ₩22,781 | ₩22,101 | ₩22,554 | +2.05% | 1만 |
|---|
| 2026.04.01 | ₩21,954 | ₩22,341 | ₩21,954 | ₩22,314 | +1.64% | 2.7만 |
|---|
| 2026.03.31 | ₩22,087 | ₩22,274 | ₩21,567 | ₩21,887 | -0.91% | 11.3만 |
|---|
| 2026.03.30 | ₩22,114 | ₩22,274 | ₩22,074 | ₩22,154 | +0.18% | 2.3만 |
|---|
| 2026.03.27 | ₩22,154 | ₩22,207 | ₩22,034 | ₩22,047 | -0.48% | 1.4만 |
|---|
| 2026.03.26 | ₩22,287 | ₩22,341 | ₩22,021 | ₩22,101 | -0.84% | 2.5만 |
|---|
| 2026.03.25 | ₩22,154 | ₩22,421 | ₩22,127 | ₩22,261 | +0.48% | 1.8만 |
|---|
| 2026.03.24 | ₩22,087 | ₩22,448 | ₩22,047 | ₩22,154 | +0.30% | 9.3천 |
|---|
| 2026.03.23 | ₩21,967 | ₩22,087 | ₩21,927 | ₩22,074 | +0.49% | 1.3만 |
|---|
| 2026.03.20 | ₩22,381 | ₩22,381 | ₩21,927 | ₩21,927 | -2.03% | 1.7만 |
|---|
| 2026.03.19 | ₩22,154 | ₩22,421 | ₩22,061 | ₩22,154 | 0.00% | 5.5만 |
|---|
| 2026.03.18 | ₩22,434 | ₩22,634 | ₩22,167 | ₩22,167 | -1.19% | 2만 |
|---|
| 2026.03.17 | ₩22,715 | ₩22,715 | ₩22,528 | ₩22,528 | -0.82% | 2.2만 |
|---|
| 2026.03.16 | ₩22,488 | ₩22,915 | ₩22,261 | ₩22,394 | -0.42% | 1.8만 |
|---|
| 2026.03.13 | ₩22,448 | ₩22,955 | ₩22,194 | ₩22,247 | -0.89% | 1.6만 |
|---|
| 2026.03.12 | ₩22,795 | ₩22,821 | ₩22,421 | ₩22,448 | -1.52% | 2만 |
|---|
| 2026.03.11 | ₩23,075 | ₩23,075 | ₩22,768 | ₩22,768 | -1.33% | 2.2만 |
|---|
| 2026.03.10 | ₩23,048 | ₩23,195 | ₩22,795 | ₩22,968 | -0.35% | 6.2만 |
|---|
| 2026.03.09 | ₩23,155 | ₩23,155 | ₩22,768 | ₩22,848 | -1.33% | 3.7만 |
|---|
| 2026.03.06 | ₩23,182 | ₩23,182 | ₩23,142 | ₩23,155 | -0.12% | 2.1만 |
|---|
| 2026.03.05 | ₩23,288 | ₩23,315 | ₩23,168 | ₩23,168 | -0.52% | 1.6만 |
|---|
| 2026.03.04 | ₩23,395 | ₩23,502 | ₩23,288 | ₩23,288 | -0.46% | 2.6만 |
|---|
| 2026.03.03 | ₩23,288 | ₩23,529 | ₩23,208 | ₩23,462 | +0.74% | 1만 |
|---|
| 2026.03.02 | ₩23,689 | ₩23,756 | ₩23,222 | ₩23,328 | -1.52% | 1.4만 |
|---|
| 2026.02.27 | ₩23,796 | ₩24,169 | ₩23,475 | ₩23,555 | -1.01% | 8.4만 |
|---|
| 2026.02.26 | ₩24,663 | ₩24,663 | ₩24,343 | ₩24,530 | -0.54% | 1.6만 |
|---|
| 2026.02.25 | ₩24,409 | ₩24,823 | ₩24,356 | ₩24,476 | +0.27% | 1.8만 |
|---|
| 2026.02.24 | ₩24,423 | ₩24,556 | ₩24,329 | ₩24,423 | 0.00% | 2.6만 |
|---|
| 2026.02.23 | ₩24,103 | ₩24,676 | ₩23,969 | ₩24,396 | +1.22% | 3.5만 |
|---|
| 2026.02.20 | ₩23,756 | ₩24,089 | ₩23,756 | ₩24,009 | +1.07% | 1.9만 |
|---|
| 2026.02.19 | ₩23,555 | ₩24,022 | ₩23,555 | ₩23,809 | +1.08% | 4.2만 |
|---|
| 2026.02.18 | ₩23,288 | ₩23,715 | ₩23,288 | ₩23,555 | +1.15% | 1.3만 |
|---|
| 2026.02.17 | ₩23,275 | ₩23,489 | ₩22,968 | ₩23,262 | -0.06% | 6.8만 |
|---|
| 2026.02.13 | ₩23,435 | ₩23,435 | ₩23,302 | ₩23,422 | -0.06% | 1.7만 |
|---|
| 2026.02.12 | ₩23,435 | ₩23,756 | ₩23,395 | ₩23,422 | -0.06% | 2만 |
|---|
| 2026.02.11 | ₩23,822 | ₩23,822 | ₩23,382 | ₩23,489 | -1.40% | 2만 |
|---|
| 2026.02.10 | ₩23,902 | ₩24,022 | ₩23,702 | ₩23,702 | -0.84% | 2.2만 |
|---|
| 2026.02.09 | ₩23,782 | ₩24,009 | ₩23,742 | ₩24,009 | +0.95% | 1.3만 |
|---|
| 2026.02.06 | ₩23,515 | ₩23,782 | ₩23,489 | ₩23,782 | +1.14% | 2.4만 |
|---|
| 2026.02.05 | ₩23,822 | ₩23,822 | ₩23,489 | ₩23,502 | -1.34% | 2.4만 |
|---|
| 2026.02.04 | ₩23,689 | ₩23,702 | ₩23,489 | ₩23,595 | -0.39% | 2.1만 |
|---|
| 2026.02.03 | ₩23,916 | ₩23,916 | ₩23,649 | ₩23,742 | -0.73% | 1.4만 |
|---|
| 2026.02.02 | ₩23,836 | ₩23,929 | ₩23,809 | ₩23,862 | +0.11% | 1.6만 |
|---|
| 2026.01.30 | ₩23,822 | ₩23,916 | ₩23,622 | ₩23,809 | -0.06% | 1.7만 |
|---|
| 2026.01.29 | ₩23,916 | ₩24,022 | ₩23,622 | ₩23,809 | -0.45% | 1.7만 |
|---|
| 2026.01.28 | ₩24,103 | ₩24,209 | ₩23,889 | ₩23,902 | -0.83% | 1.5만 |
|---|
| 2026.01.27 | ₩24,223 | ₩24,316 | ₩23,929 | ₩23,996 | -0.94% | 4.8만 |
|---|
| 2026.01.26 | ₩23,902 | ₩24,289 | ₩23,902 | ₩23,996 | +0.39% | 2.9만 |
|---|
| 2026.01.23 | ₩23,836 | ₩24,143 | ₩23,742 | ₩23,982 | +0.62% | 4.7만 |
|---|
| 2026.01.22 | ₩23,836 | ₩24,049 | ₩23,796 | ₩23,889 | +0.22% | 2.2만 |
|---|
| 2026.01.21 | ₩23,462 | ₩23,889 | ₩23,462 | ₩23,796 | +1.42% | 2.8만 |
|---|
| 2026.01.20 | ₩23,649 | ₩23,675 | ₩23,355 | ₩23,489 | -0.68% | 6만 |
|---|
| 2026.01.16 | ₩23,782 | ₩23,822 | ₩23,595 | ₩23,782 | 0.00% | 3.2만 |
|---|
| 2026.01.15 | ₩23,756 | ₩23,982 | ₩23,689 | ₩23,782 | +0.11% | 8.5만 |
|---|
| 2026.01.14 | ₩23,409 | ₩23,809 | ₩23,355 | ₩23,796 | +1.65% | 4.9만 |
|---|
| 2026.01.13 | ₩23,328 | ₩23,382 | ₩23,222 | ₩23,328 | 0.00% | 1.4만 |
|---|
| 2026.01.12 | ₩23,155 | ₩23,435 | ₩23,155 | ₩23,342 | +0.81% | 3만 |
|---|
| 2026.01.09 | ₩22,928 | ₩23,368 | ₩22,928 | ₩23,195 | +1.16% | 2만 |
|---|
| 2026.01.08 | ₩22,835 | ₩23,115 | ₩22,835 | ₩23,048 | +0.94% | 1.2만 |
|---|
| 2026.01.07 | ₩22,741 | ₩22,995 | ₩22,741 | ₩22,941 | +0.88% | 2.2만 |
|---|
| 2026.01.06 | ₩22,715 | ₩23,048 | ₩22,688 | ₩22,861 | +0.65% | 1.9만 |
|---|
| 2026.01.05 | ₩22,755 | ₩22,968 | ₩22,701 | ₩22,795 | +0.18% | 3.4만 |
|---|
| 2026.01.02 | ₩22,314 | ₩22,768 | ₩22,181 | ₩22,715 | +1.79% | 2.9만 |
|---|
| 2025.12.31 | ₩21,967 | ₩22,394 | ₩21,967 | ₩22,314 | +1.58% | 5.7만 |
|---|
| 2025.12.30 | ₩22,061 | ₩22,287 | ₩21,981 | ₩22,274 | +0.97% | 6.5만 |
|---|
| 2025.12.29 | ₩21,967 | ₩22,221 | ₩21,967 | ₩22,221 | +1.15% | 6.1만 |
|---|
| 2025.12.26 | ₩22,007 | ₩22,167 | ₩21,900 | ₩22,087 | +0.36% | 7.1만 |
|---|
| 2025.12.24 | ₩21,887 | ₩22,181 | ₩21,887 | ₩22,154 | +1.22% | 9.4만 |
|---|
| 2025.12.23 | ₩22,087 | ₩22,207 | ₩21,860 | ₩21,887 | -0.91% | 15.9만 |
|---|
| 2025.12.22 | ₩22,087 | ₩22,341 | ₩21,981 | ₩22,247 | +0.73% | 8.3만 |
|---|
| 2025.12.19 | ₩22,154 | ₩22,341 | ₩21,553 | ₩22,207 | +0.24% | 27.1만 |
|---|
| 2025.12.18 | ₩22,314 | ₩22,528 | ₩22,247 | ₩22,381 | +0.30% | 6.1만 |
|---|
| 2025.12.17 | ₩22,328 | ₩22,354 | ₩22,007 | ₩22,301 | -0.12% | 12.1만 |
|---|
| 2025.12.16 | ₩22,221 | ₩22,354 | ₩22,154 | ₩22,328 | +0.48% | 8.2만 |
|---|
| 2025.12.15 | ₩22,354 | ₩22,368 | ₩22,087 | ₩22,274 | -0.36% | 8만 |
|---|
| 2025.12.12 | ₩22,074 | ₩22,328 | ₩22,061 | ₩22,181 | +0.48% | 6.1만 |
|---|
| 2025.12.11 | ₩22,341 | ₩22,541 | ₩22,101 | ₩22,181 | -0.72% | 7.1만 |
|---|
| 2025.12.10 | ₩22,354 | ₩22,461 | ₩22,034 | ₩22,328 | -0.12% | 8.4만 |
|---|
| 2025.12.09 | ₩22,581 | ₩22,781 | ₩22,328 | ₩22,461 | -0.53% | 8.1만 |
|---|
| 2025.12.08 | ₩22,501 | ₩22,608 | ₩22,434 | ₩22,474 | -0.12% | 3.7만 |
|---|
| 2025.12.05 | ₩22,488 | ₩22,701 | ₩22,448 | ₩22,514 | +0.12% | 4.5만 |
|---|
| 2025.12.04 | ₩22,621 | ₩22,701 | ₩22,541 | ₩22,554 | -0.29% | 4만 |
|---|
| 2025.12.03 | ₩22,728 | ₩22,821 | ₩22,661 | ₩22,675 | -0.23% | 4만 |
|---|
| 2025.12.02 | ₩22,701 | ₩22,928 | ₩22,448 | ₩22,675 | -0.12% | 6.9만 |
|---|
| 2025.12.01 | ₩22,888 | ₩22,888 | ₩22,621 | ₩22,755 | -0.58% | 4.2만 |
|---|
| 2025.11.28 | ₩22,915 | ₩23,035 | ₩22,701 | ₩23,035 | +0.52% | 3.4만 |
|---|
| 2025.11.26 | ₩22,928 | ₩23,088 | ₩22,888 | ₩22,915 | -0.06% | 2.6만 |
|---|
| 2025.11.25 | ₩22,875 | ₩23,088 | ₩22,701 | ₩22,981 | +0.47% | 6.9만 |
|---|
| 2025.11.24 | ₩22,701 | ₩23,142 | ₩22,675 | ₩22,875 | +0.76% | 4.7만 |
|---|
| 2025.11.21 | ₩22,648 | ₩22,901 | ₩22,554 | ₩22,728 | +0.35% | 6.4만 |
|---|
| 2025.11.20 | ₩22,901 | ₩22,915 | ₩22,648 | ₩22,715 | -0.82% | 4.9만 |
|---|
| 2025.11.19 | ₩23,088 | ₩23,262 | ₩22,688 | ₩22,995 | -0.40% | 3.9만 |
|---|
| 2025.11.18 | ₩23,102 | ₩23,222 | ₩23,035 | ₩23,115 | +0.06% | 2.3만 |
|---|
| 2025.11.17 | ₩23,262 | ₩23,462 | ₩23,035 | ₩23,155 | -0.46% | 4만 |
|---|
| 2025.11.14 | ₩23,222 | ₩23,569 | ₩22,755 | ₩23,128 | -0.40% | 6.4만 |
|---|
| 2025.11.13 | ₩23,836 | ₩23,862 | ₩23,355 | ₩23,395 | -1.85% | 7.4만 |
|---|
| 2025.11.12 | ₩23,836 | ₩23,862 | ₩23,515 | ₩23,702 | -0.56% | 6.4만 |
|---|
| 2025.11.11 | ₩23,675 | ₩24,276 | ₩23,368 | ₩23,675 | 0.00% | 7.9만 |
|---|
| 2025.11.10 | ₩23,929 | ₩24,129 | ₩23,355 | ₩23,796 | -0.56% | 3.3만 |
|---|
| 2025.11.07 | ₩24,423 | ₩24,730 | ₩23,796 | ₩23,942 | -1.97% | 5.3만 |
|---|
| 2025.11.06 | ₩24,450 | ₩25,023 | ₩24,196 | ₩24,423 | -0.11% | 37.7만 |
|---|
| 2025.11.05 | ₩23,275 | ₩23,475 | ₩23,155 | ₩23,288 | +0.06% | 2.5만 |
|---|
| 2025.11.04 | ₩23,355 | ₩23,529 | ₩23,302 | ₩23,302 | -0.23% | 7.3만 |
|---|
| 2025.11.03 | ₩23,782 | ₩23,876 | ₩23,222 | ₩23,382 | -1.68% | 2.5만 |
|---|
| 2025.10.31 | ₩23,756 | ₩24,116 | ₩23,515 | ₩23,515 | -1.01% | 7.9만 |
|---|
| 2025.10.30 | ₩24,062 | ₩24,129 | ₩23,756 | ₩23,956 | -0.44% | 2.2만 |
|---|
| 2025.10.29 | ₩24,329 | ₩24,343 | ₩24,022 | ₩24,196 | -0.55% | 2만 |
|---|
| 2025.10.28 | ₩24,022 | ₩24,476 | ₩23,889 | ₩24,343 | +1.33% | 5.6만 |
|---|
| 2025.10.27 | ₩24,022 | ₩24,223 | ₩23,836 | ₩24,223 | +0.83% | 2.4만 |
|---|
| 2025.10.24 | ₩23,595 | ₩24,169 | ₩23,595 | ₩23,942 | +1.47% | 1.9만 |
|---|
| 2025.10.23 | ₩23,542 | ₩23,809 | ₩23,542 | ₩23,675 | +0.57% | 2.5만 |
|---|
| 2025.10.22 | ₩24,436 | ₩24,676 | ₩23,288 | ₩23,489 | -3.88% | 6.4만 |
|---|
| 2025.10.21 | ₩24,450 | ₩24,756 | ₩24,423 | ₩24,423 | -0.11% | 1.9만 |
|---|
| 2025.10.20 | ₩24,943 | ₩24,997 | ₩24,276 | ₩24,596 | -1.39% | 3만 |
|---|
| 2025.10.17 | ₩24,783 | ₩25,130 | ₩24,556 | ₩24,810 | +0.11% | 5.5만 |
|---|
| 2025.10.16 | ₩23,729 | ₩25,143 | ₩23,288 | ₩24,903 | +4.95% | 8.6만 |
|---|
| 2025.10.15 | ₩23,489 | ₩24,116 | ₩23,422 | ₩23,889 | +1.70% | 2.5만 |
|---|
| 2025.10.14 | ₩23,302 | ₩23,862 | ₩23,248 | ₩23,609 | +1.32% | 1.9만 |
|---|
| 2025.10.13 | ₩23,409 | ₩23,422 | ₩23,235 | ₩23,328 | -0.34% | 2.8만 |
|---|
| 2025.10.10 | ₩23,689 | ₩23,849 | ₩23,288 | ₩23,315 | -1.58% | 2.9만 |
|---|