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 | ₩20,022 | ₩20,223 | ₩20,022 | ₩20,089 | +0.33% | 1.5만 |
| 2026.10.08 | ₩19,662 | ₩20,049 | ₩19,662 | ₩19,889 | +1.15% | 3.8만 |
| 2026.10.07 | ₩20,049 | ₩20,289 | ₩19,822 | ₩19,822 | -1.13% | 3.6만 |
| 2026.10.06 | ₩20,356 | ₩20,356 | ₩20,103 | ₩20,103 | -1.25% | 2만 |
| 2026.10.05 | ₩20,383 | ₩20,423 | ₩20,289 | ₩20,356 | -0.13% | 1.8만 |
| 2026.10.02 | ₩20,917 | ₩20,917 | ₩20,436 | ₩20,450 | -2.23% | 5.2만 |
| 2026.10.01 | ₩20,890 | ₩21,024 | ₩20,850 | ₩20,877 | -0.06% | 1.1만 |
| 2026.09.30 | ₩20,516 | ₩21,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,050 |
| +2.60% |
| 4.7만 |
| 2026.09.29 | ₩20,877 | ₩20,877 | ₩20,370 | ₩20,370 | -2.43% | 1.4만 |
|---|
| 2026.09.28 | ₩20,890 | ₩20,890 | ₩20,623 | ₩20,636 | -1.21% | 1.3만 |
|---|
| 2026.09.25 | ₩20,997 | ₩21,197 | ₩20,623 | ₩20,863 | -0.64% | 1.7만 |
|---|
| 2026.09.24 | ₩21,157 | ₩21,317 | ₩20,997 | ₩21,130 | -0.13% | 1.3만 |
|---|
| 2026.09.23 | ₩20,930 | ₩21,411 | ₩20,930 | ₩21,224 | +1.40% | 5.1만 |
|---|
| 2026.09.22 | ₩20,677 | ₩20,970 | ₩20,677 | ₩20,823 | +0.71% | 2.3만 |
|---|
| 2026.09.21 | ₩20,556 | ₩20,703 | ₩20,530 | ₩20,583 | +0.13% | 2.2만 |
|---|
| 2026.09.18 | ₩20,436 | ₩20,636 | ₩20,436 | ₩20,516 | +0.39% | 2.6만 |
|---|
| 2026.09.17 | ₩20,677 | ₩20,690 | ₩20,356 | ₩20,490 | -0.90% | 2.4만 |
|---|
| 2026.09.16 | ₩20,463 | ₩20,850 | ₩20,463 | ₩20,623 | +0.78% | 2.9만 |
|---|
| 2026.09.15 | ₩20,383 | ₩20,436 | ₩20,196 | ₩20,356 | -0.13% | 4.9만 |
|---|
| 2026.09.14 | ₩20,316 | ₩20,356 | ₩20,196 | ₩20,289 | -0.13% | 1만 |
|---|
| 2026.09.11 | ₩20,289 | ₩20,343 | ₩20,103 | ₩20,249 | -0.20% | 2.5만 |
|---|
| 2026.09.10 | ₩20,276 | ₩20,303 | ₩20,103 | ₩20,249 | -0.13% | 4.7만 |
|---|
| 2026.09.09 | ₩20,263 | ₩20,289 | ₩20,236 | ₩20,236 | -0.13% | 2.5만 |
|---|
| 2026.09.08 | ₩20,236 | ₩20,329 | ₩20,236 | ₩20,249 | +0.07% | 2만 |
|---|
| 2026.09.04 | ₩20,343 | ₩20,356 | ₩20,156 | ₩20,196 | -0.72% | 2.1만 |
|---|
| 2026.09.03 | ₩20,316 | ₩20,543 | ₩20,316 | ₩20,356 | +0.20% | 3.7만 |
|---|
| 2026.09.02 | ₩20,356 | ₩20,410 | ₩20,156 | ₩20,249 | -0.52% | 3.7만 |
|---|
| 2026.09.01 | ₩20,530 | ₩20,596 | ₩20,303 | ₩20,410 | -0.59% | 2.2만 |
|---|
| 2026.08.31 | ₩20,757 | ₩21,144 | ₩20,717 | ₩21,037 | +1.35% | 3.9만 |
|---|
| 2026.08.28 | ₩20,917 | ₩21,037 | ₩20,636 | ₩20,757 | -0.77% | 2.7만 |
|---|
| 2026.08.27 | ₩20,877 | ₩21,010 | ₩20,850 | ₩21,010 | +0.64% | 2.2만 |
|---|
| 2026.08.26 | ₩21,210 | ₩21,384 | ₩20,770 | ₩20,997 | -1.01% | 1.5만 |
|---|
| 2026.08.25 | ₩21,451 | ₩21,758 | ₩21,157 | ₩21,197 | -1.18% | 4.4만 |
|---|
| 2026.08.24 | ₩21,104 | ₩21,651 | ₩20,890 | ₩21,558 | +2.15% | 6.3만 |
|---|
| 2026.08.21 | ₩21,024 | ₩21,130 | ₩21,010 | ₩21,117 | +0.44% | 1.3만 |
|---|
| 2026.08.20 | ₩20,997 | ₩21,090 | ₩20,957 | ₩21,077 | +0.38% | 3.2만 |
|---|
| 2026.08.19 | ₩20,957 | ₩21,050 | ₩20,890 | ₩20,997 | +0.19% | 2.9만 |
|---|
| 2026.08.18 | ₩21,010 | ₩21,064 | ₩20,917 | ₩20,917 | -0.44% | 4.4만 |
|---|
| 2026.08.17 | ₩21,130 | ₩21,130 | ₩20,984 | ₩21,050 | -0.38% | 2.4만 |
|---|
| 2026.08.14 | ₩21,064 | ₩21,130 | ₩20,984 | ₩21,077 | +0.06% | 2.4만 |
|---|
| 2026.08.13 | ₩21,064 | ₩21,130 | ₩20,970 | ₩20,970 | -0.44% | 3.9만 |
|---|
| 2026.08.12 | ₩20,984 | ₩21,024 | ₩20,970 | ₩20,984 | 0.00% | 1.5만 |
|---|
| 2026.08.11 | ₩20,970 | ₩20,984 | ₩20,930 | ₩20,970 | 0.00% | 2.6만 |
|---|
| 2026.08.10 | ₩21,104 | ₩21,104 | ₩20,917 | ₩20,984 | -0.57% | 2.9만 |
|---|
| 2026.08.07 | ₩20,863 | ₩21,144 | ₩20,863 | ₩21,037 | +0.83% | 1.9만 |
|---|
| 2026.08.06 | ₩20,997 | ₩21,117 | ₩20,890 | ₩21,117 | +0.57% | 2.9만 |
|---|
| 2026.08.05 | ₩21,157 | ₩21,157 | ₩21,077 | ₩21,104 | -0.25% | 5.1만 |
|---|
| 2026.08.04 | ₩21,077 | ₩21,184 | ₩20,650 | ₩21,157 | +0.38% | 5.5만 |
|---|
| 2026.08.03 | ₩20,890 | ₩21,170 | ₩20,850 | ₩21,144 | +1.21% | 3.7만 |
|---|
| 2026.07.31 | ₩20,530 | ₩21,130 | ₩20,503 | ₩20,984 | +2.21% | 4.1만 |
|---|
| 2026.07.30 | ₩20,089 | ₩20,610 | ₩20,089 | ₩20,610 | +2.59% | 2.2만 |
|---|
| 2026.07.29 | ₩20,036 | ₩20,223 | ₩19,996 | ₩20,183 | +0.73% | 2.8만 |
|---|
| 2026.07.28 | ₩20,062 | ₩20,356 | ₩20,062 | ₩20,089 | +0.13% | 3.1만 |
|---|
| 2026.07.27 | ₩20,236 | ₩20,276 | ₩20,062 | ₩20,103 | -0.66% | 2만 |
|---|
| 2026.07.24 | ₩20,316 | ₩20,463 | ₩20,236 | ₩20,236 | -0.39% | 1.4만 |
|---|
| 2026.07.23 | ₩20,823 | ₩20,863 | ₩20,303 | ₩20,356 | -2.24% | 3.5만 |
|---|
| 2026.07.22 | ₩20,837 | ₩20,903 | ₩20,757 | ₩20,837 | 0.00% | 1.9만 |
|---|
| 2026.07.21 | ₩21,144 | ₩21,144 | ₩20,823 | ₩20,850 | -1.39% | 1.6만 |
|---|
| 2026.07.20 | ₩21,050 | ₩21,317 | ₩21,050 | ₩21,224 | +0.82% | 5.7천 |
|---|
| 2026.07.17 | ₩21,331 | ₩21,411 | ₩21,104 | ₩21,237 | -0.44% | 2.4만 |
|---|
| 2026.07.16 | ₩21,411 | ₩21,411 | ₩21,237 | ₩21,331 | -0.37% | 5.1천 |
|---|
| 2026.07.15 | ₩21,437 | ₩21,517 | ₩21,424 | ₩21,424 | -0.06% | 1만 |
|---|
| 2026.07.14 | ₩21,291 | ₩21,491 | ₩21,237 | ₩21,424 | +0.63% | 8천 |
|---|
| 2026.07.13 | ₩21,237 | ₩21,331 | ₩21,104 | ₩21,264 | +0.13% | 1.4만 |
|---|
| 2026.07.10 | ₩21,224 | ₩21,397 | ₩21,197 | ₩21,291 | +0.31% | 3.6만 |
|---|
| 2026.07.09 | ₩21,050 | ₩21,184 | ₩20,984 | ₩21,184 | +0.63% | 1만 |
|---|
| 2026.07.08 | ₩20,837 | ₩21,304 | ₩20,823 | ₩21,277 | +2.11% | 1.9만 |
|---|
| 2026.07.07 | ₩20,943 | ₩21,144 | ₩20,877 | ₩21,050 | +0.51% | 1.3만 |
|---|
| 2026.07.06 | ₩20,837 | ₩21,144 | ₩20,823 | ₩20,997 | +0.77% | 3만 |
|---|
| 2026.07.02 | ₩20,837 | ₩21,277 | ₩20,823 | ₩20,877 | +0.19% | 3.2만 |
|---|
| 2026.07.01 | ₩20,823 | ₩21,077 | ₩20,823 | ₩20,823 | 0.00% | 3.1만 |
|---|
| 2026.06.30 | ₩20,837 | ₩20,930 | ₩20,196 | ₩20,930 | +0.45% | 15.4만 |
|---|
| 2026.06.29 | ₩21,024 | ₩21,024 | ₩20,823 | ₩20,823 | -0.95% | 2.4만 |
|---|
| 2026.06.26 | ₩21,090 | ₩21,130 | ₩20,823 | ₩20,943 | -0.70% | 1.4만 |
|---|
| 2026.06.25 | ₩20,903 | ₩21,077 | ₩20,890 | ₩21,024 | +0.57% | 2.3만 |
|---|
| 2026.06.24 | ₩21,010 | ₩21,090 | ₩20,890 | ₩20,984 | -0.13% | 1.7만 |
|---|
| 2026.06.23 | ₩20,837 | ₩21,024 | ₩20,837 | ₩20,970 | +0.64% | 1.9만 |
|---|
| 2026.06.22 | ₩21,424 | ₩21,424 | ₩20,930 | ₩20,970 | -2.12% | 1.5만 |
|---|
| 2026.06.18 | ₩21,384 | ₩21,451 | ₩21,357 | ₩21,357 | -0.12% | 1만 |
|---|
| 2026.06.17 | ₩21,491 | ₩21,504 | ₩21,397 | ₩21,397 | -0.43% | 8.4천 |
|---|
| 2026.06.16 | ₩21,437 | ₩21,531 | ₩21,397 | ₩21,491 | +0.25% | 1.8만 |
|---|
| 2026.06.15 | ₩21,517 | ₩21,558 | ₩21,277 | ₩21,397 | -0.56% | 2.8만 |
|---|
| 2026.06.12 | ₩21,331 | ₩21,331 | ₩21,224 | ₩21,304 | -0.13% | 2만 |
|---|
| 2026.06.11 | ₩21,090 | ₩21,451 | ₩21,090 | ₩21,317 | +1.08% | 9.5천 |
|---|
| 2026.06.10 | ₩20,957 | ₩21,130 | ₩20,957 | ₩21,090 | +0.64% | 2.3만 |
|---|
| 2026.06.09 | ₩20,890 | ₩21,104 | ₩20,837 | ₩21,050 | +0.77% | 1.8만 |
|---|
| 2026.06.08 | ₩21,090 | ₩21,144 | ₩20,850 | ₩20,850 | -1.14% | 2.1만 |
|---|
| 2026.06.05 | ₩21,277 | ₩21,331 | ₩20,984 | ₩20,984 | -1.38% | 3.3만 |
|---|
| 2026.06.04 | ₩21,210 | ₩21,384 | ₩21,210 | ₩21,357 | +0.69% | 1.5만 |
|---|
| 2026.06.03 | ₩21,397 | ₩21,424 | ₩21,197 | ₩21,304 | -0.44% | 1.6만 |
|---|
| 2026.06.02 | ₩21,611 | ₩21,731 | ₩21,424 | ₩21,477 | -0.62% | 2.5만 |
|---|
| 2026.06.01 | ₩21,571 | ₩21,718 | ₩21,531 | ₩21,571 | 0.00% | 1.2만 |
|---|
| 2026.05.29 | ₩22,238 | ₩22,292 | ₩21,945 | ₩21,971 | -1.20% | 8.1만 |
|---|
| 2026.05.28 | ₩22,025 | ₩22,131 | ₩21,905 | ₩22,105 | +0.36% | 2.1만 |
|---|
| 2026.05.27 | ₩22,278 | ₩22,345 | ₩22,011 | ₩22,025 | -1.14% | 3.1만 |
|---|
| 2026.05.26 | ₩22,238 | ₩22,412 | ₩22,198 | ₩22,225 | -0.06% | 1.2만 |
|---|
| 2026.05.22 | ₩22,265 | ₩22,425 | ₩22,185 | ₩22,345 | +0.36% | 6.9천 |
|---|
| 2026.05.21 | ₩22,385 | ₩22,505 | ₩22,198 | ₩22,225 | -0.72% | 2.7만 |
|---|
| 2026.05.20 | ₩22,545 | ₩22,585 | ₩22,438 | ₩22,585 | +0.18% | 2.1만 |
|---|
| 2026.05.19 | ₩22,492 | ₩22,599 | ₩22,385 | ₩22,425 | -0.30% | 1.7만 |
|---|
| 2026.05.18 | ₩22,559 | ₩22,585 | ₩22,505 | ₩22,545 | -0.06% | 1.1만 |
|---|
| 2026.05.15 | ₩22,385 | ₩22,452 | ₩22,385 | ₩22,425 | +0.18% | 1.2만 |
|---|
| 2026.05.14 | ₩22,425 | ₩22,559 | ₩22,425 | ₩22,492 | +0.30% | 1만 |
|---|
| 2026.05.13 | ₩22,492 | ₩22,599 | ₩22,412 | ₩22,492 | 0.00% | 1.3만 |
|---|
| 2026.05.12 | ₩22,545 | ₩22,705 | ₩22,479 | ₩22,559 | +0.06% | 1.6만 |
|---|
| 2026.05.11 | ₩22,559 | ₩22,585 | ₩22,438 | ₩22,479 | -0.36% | 1.1만 |
|---|
| 2026.05.08 | ₩22,732 | ₩22,732 | ₩22,465 | ₩22,519 | -0.94% | 4.8만 |
|---|
| 2026.05.07 | ₩22,519 | ₩22,679 | ₩22,492 | ₩22,639 | +0.53% | 9.9천 |
|---|
| 2026.05.06 | ₩22,639 | ₩22,665 | ₩22,492 | ₩22,652 | +0.06% | 3.4만 |
|---|
| 2026.05.05 | ₩22,625 | ₩22,732 | ₩22,625 | ₩22,639 | +0.06% | 1.2만 |
|---|
| 2026.05.04 | ₩22,692 | ₩22,746 | ₩22,519 | ₩22,679 | -0.06% | 1.3만 |
|---|
| 2026.05.01 | ₩22,852 | ₩23,026 | ₩22,759 | ₩22,759 | -0.41% | 2만 |
|---|
| 2026.04.30 | ₩22,559 | ₩23,066 | ₩22,559 | ₩22,866 | +1.36% | 3.2만 |
|---|
| 2026.04.29 | ₩22,559 | ₩22,652 | ₩22,519 | ₩22,585 | +0.12% | 2.3만 |
|---|
| 2026.04.28 | ₩22,492 | ₩22,559 | ₩22,412 | ₩22,532 | +0.18% | 9.3천 |
|---|
| 2026.04.27 | ₩22,692 | ₩22,692 | ₩22,385 | ₩22,452 | -1.06% | 3.4만 |
|---|
| 2026.04.24 | ₩22,599 | ₩22,746 | ₩22,599 | ₩22,692 | +0.41% | 1.3만 |
|---|
| 2026.04.23 | ₩22,652 | ₩22,906 | ₩22,559 | ₩22,559 | -0.41% | 1.4만 |
|---|
| 2026.04.22 | ₩22,812 | ₩22,812 | ₩22,532 | ₩22,692 | -0.53% | 1.6만 |
|---|
| 2026.04.21 | ₩22,879 | ₩22,879 | ₩22,585 | ₩22,826 | -0.23% | 9.4천 |
|---|
| 2026.04.20 | ₩22,919 | ₩23,012 | ₩22,705 | ₩22,812 | -0.47% | 2.1만 |
|---|
| 2026.04.17 | ₩22,812 | ₩23,093 | ₩22,799 | ₩22,906 | +0.41% | 2.1만 |
|---|
| 2026.04.16 | ₩23,079 | ₩23,093 | ₩22,799 | ₩22,799 | -1.21% | 2.1만 |
|---|
| 2026.04.15 | ₩25,709 | ₩25,709 | ₩22,906 | ₩23,093 | -10.18% | 1.2만 |
|---|
| 2026.04.14 | ₩22,946 | ₩23,079 | ₩22,559 | ₩22,866 | -0.35% | 2.9만 |
|---|
| 2026.04.13 | ₩22,946 | ₩23,119 | ₩22,946 | ₩23,079 | +0.58% | 1.1만 |
|---|
| 2026.04.10 | ₩23,012 | ₩23,159 | ₩23,012 | ₩23,106 | +0.41% | 3.9천 |
|---|
| 2026.04.09 | ₩22,919 | ₩23,012 | ₩22,866 | ₩23,012 | +0.41% | 8.1천 |
|---|
| 2026.04.08 | ₩23,319 | ₩23,319 | ₩22,826 | ₩23,039 | -1.20% | 2만 |
|---|
| 2026.04.07 | ₩23,186 | ₩23,186 | ₩22,826 | ₩23,026 | -0.69% | 1.2만 |
|---|
| 2026.04.06 | ₩22,559 | ₩23,079 | ₩22,358 | ₩22,959 | +1.78% | 1.3만 |
|---|
| 2026.04.02 | ₩22,105 | ₩22,786 | ₩22,105 | ₩22,559 | +2.05% | 1만 |
|---|
| 2026.04.01 | ₩21,958 | ₩22,345 | ₩21,958 | ₩22,318 | +1.64% | 2.7만 |
|---|
| 2026.03.31 | ₩22,091 | ₩22,278 | ₩21,571 | ₩21,891 | -0.91% | 11.3만 |
|---|
| 2026.03.30 | ₩22,118 | ₩22,278 | ₩22,078 | ₩22,158 | +0.18% | 2.3만 |
|---|
| 2026.03.27 | ₩22,158 | ₩22,212 | ₩22,038 | ₩22,051 | -0.48% | 1.4만 |
|---|
| 2026.03.26 | ₩22,292 | ₩22,345 | ₩22,025 | ₩22,105 | -0.84% | 2.5만 |
|---|
| 2026.03.25 | ₩22,158 | ₩22,425 | ₩22,131 | ₩22,265 | +0.48% | 1.8만 |
|---|
| 2026.03.24 | ₩22,091 | ₩22,452 | ₩22,051 | ₩22,158 | +0.30% | 9.3천 |
|---|
| 2026.03.23 | ₩21,971 | ₩22,091 | ₩21,931 | ₩22,078 | +0.49% | 1.3만 |
|---|
| 2026.03.20 | ₩22,385 | ₩22,385 | ₩21,931 | ₩21,931 | -2.03% | 1.7만 |
|---|
| 2026.03.19 | ₩22,158 | ₩22,425 | ₩22,065 | ₩22,158 | 0.00% | 5.5만 |
|---|
| 2026.03.18 | ₩22,438 | ₩22,639 | ₩22,172 | ₩22,172 | -1.19% | 2만 |
|---|
| 2026.03.17 | ₩22,719 | ₩22,719 | ₩22,532 | ₩22,532 | -0.82% | 2.2만 |
|---|
| 2026.03.16 | ₩22,492 | ₩22,919 | ₩22,265 | ₩22,398 | -0.42% | 1.8만 |
|---|
| 2026.03.13 | ₩22,452 | ₩22,959 | ₩22,198 | ₩22,252 | -0.89% | 1.6만 |
|---|
| 2026.03.12 | ₩22,799 | ₩22,826 | ₩22,425 | ₩22,452 | -1.52% | 2만 |
|---|
| 2026.03.11 | ₩23,079 | ₩23,079 | ₩22,772 | ₩22,772 | -1.33% | 2.2만 |
|---|
| 2026.03.10 | ₩23,053 | ₩23,199 | ₩22,799 | ₩22,972 | -0.35% | 6.2만 |
|---|
| 2026.03.09 | ₩23,159 | ₩23,159 | ₩22,772 | ₩22,852 | -1.33% | 3.7만 |
|---|
| 2026.03.06 | ₩23,186 | ₩23,186 | ₩23,146 | ₩23,159 | -0.12% | 2.1만 |
|---|
| 2026.03.05 | ₩23,293 | ₩23,319 | ₩23,173 | ₩23,173 | -0.52% | 1.6만 |
|---|
| 2026.03.04 | ₩23,400 | ₩23,506 | ₩23,293 | ₩23,293 | -0.46% | 2.6만 |
|---|
| 2026.03.03 | ₩23,293 | ₩23,533 | ₩23,213 | ₩23,466 | +0.74% | 1만 |
|---|
| 2026.03.02 | ₩23,693 | ₩23,760 | ₩23,226 | ₩23,333 | -1.52% | 1.4만 |
|---|
| 2026.02.27 | ₩23,800 | ₩24,174 | ₩23,480 | ₩23,560 | -1.01% | 8.4만 |
|---|
| 2026.02.26 | ₩24,668 | ₩24,668 | ₩24,347 | ₩24,534 | -0.54% | 1.6만 |
|---|
| 2026.02.25 | ₩24,414 | ₩24,828 | ₩24,361 | ₩24,481 | +0.27% | 1.8만 |
|---|
| 2026.02.24 | ₩24,427 | ₩24,561 | ₩24,334 | ₩24,427 | 0.00% | 2.6만 |
|---|
| 2026.02.23 | ₩24,107 | ₩24,681 | ₩23,974 | ₩24,401 | +1.22% | 3.5만 |
|---|
| 2026.02.20 | ₩23,760 | ₩24,094 | ₩23,760 | ₩24,014 | +1.07% | 1.9만 |
|---|
| 2026.02.19 | ₩23,560 | ₩24,027 | ₩23,560 | ₩23,813 | +1.08% | 4.2만 |
|---|
| 2026.02.18 | ₩23,293 | ₩23,720 | ₩23,293 | ₩23,560 | +1.15% | 1.3만 |
|---|
| 2026.02.17 | ₩23,279 | ₩23,493 | ₩22,972 | ₩23,266 | -0.06% | 6.8만 |
|---|
| 2026.02.13 | ₩23,440 | ₩23,440 | ₩23,306 | ₩23,426 | -0.06% | 1.7만 |
|---|
| 2026.02.12 | ₩23,440 | ₩23,760 | ₩23,400 | ₩23,426 | -0.06% | 2만 |
|---|
| 2026.02.11 | ₩23,827 | ₩23,827 | ₩23,386 | ₩23,493 | -1.40% | 2만 |
|---|
| 2026.02.10 | ₩23,907 | ₩24,027 | ₩23,707 | ₩23,707 | -0.84% | 2.2만 |
|---|
| 2026.02.09 | ₩23,787 | ₩24,014 | ₩23,747 | ₩24,014 | +0.95% | 1.3만 |
|---|
| 2026.02.06 | ₩23,520 | ₩23,787 | ₩23,493 | ₩23,787 | +1.14% | 2.4만 |
|---|
| 2026.02.05 | ₩23,827 | ₩23,827 | ₩23,493 | ₩23,506 | -1.34% | 2.4만 |
|---|
| 2026.02.04 | ₩23,693 | ₩23,707 | ₩23,493 | ₩23,600 | -0.39% | 2.1만 |
|---|
| 2026.02.03 | ₩23,920 | ₩23,920 | ₩23,653 | ₩23,747 | -0.73% | 1.4만 |
|---|
| 2026.02.02 | ₩23,840 | ₩23,934 | ₩23,813 | ₩23,867 | +0.11% | 1.6만 |
|---|
| 2026.01.30 | ₩23,827 | ₩23,920 | ₩23,626 | ₩23,813 | -0.06% | 1.7만 |
|---|
| 2026.01.29 | ₩23,920 | ₩24,027 | ₩23,626 | ₩23,813 | -0.45% | 1.7만 |
|---|
| 2026.01.28 | ₩24,107 | ₩24,214 | ₩23,893 | ₩23,907 | -0.83% | 1.5만 |
|---|
| 2026.01.27 | ₩24,227 | ₩24,321 | ₩23,934 | ₩24,000 | -0.94% | 4.8만 |
|---|
| 2026.01.26 | ₩23,907 | ₩24,294 | ₩23,907 | ₩24,000 | +0.39% | 2.9만 |
|---|
| 2026.01.23 | ₩23,840 | ₩24,147 | ₩23,747 | ₩23,987 | +0.62% | 4.7만 |
|---|
| 2026.01.22 | ₩23,840 | ₩24,054 | ₩23,800 | ₩23,893 | +0.22% | 2.2만 |
|---|
| 2026.01.21 | ₩23,466 | ₩23,893 | ₩23,466 | ₩23,800 | +1.42% | 2.8만 |
|---|
| 2026.01.20 | ₩23,653 | ₩23,680 | ₩23,360 | ₩23,493 | -0.68% | 6만 |
|---|
| 2026.01.16 | ₩23,787 | ₩23,827 | ₩23,600 | ₩23,787 | 0.00% | 3.2만 |
|---|
| 2026.01.15 | ₩23,760 | ₩23,987 | ₩23,693 | ₩23,787 | +0.11% | 8.5만 |
|---|
| 2026.01.14 | ₩23,413 | ₩23,813 | ₩23,360 | ₩23,800 | +1.65% | 4.9만 |
|---|
| 2026.01.13 | ₩23,333 | ₩23,386 | ₩23,226 | ₩23,333 | 0.00% | 1.4만 |
|---|
| 2026.01.12 | ₩23,159 | ₩23,440 | ₩23,159 | ₩23,346 | +0.81% | 3만 |
|---|
| 2026.01.09 | ₩22,932 | ₩23,373 | ₩22,932 | ₩23,199 | +1.16% | 2만 |
|---|
| 2026.01.08 | ₩22,839 | ₩23,119 | ₩22,839 | ₩23,053 | +0.94% | 1.2만 |
|---|
| 2026.01.07 | ₩22,746 | ₩22,999 | ₩22,746 | ₩22,946 | +0.88% | 2.2만 |
|---|
| 2026.01.06 | ₩22,719 | ₩23,053 | ₩22,692 | ₩22,866 | +0.65% | 1.9만 |
|---|
| 2026.01.05 | ₩22,759 | ₩22,972 | ₩22,705 | ₩22,799 | +0.18% | 3.4만 |
|---|
| 2026.01.02 | ₩22,318 | ₩22,772 | ₩22,185 | ₩22,719 | +1.79% | 2.9만 |
|---|
| 2025.12.31 | ₩21,971 | ₩22,398 | ₩21,971 | ₩22,318 | +1.58% | 5.7만 |
|---|
| 2025.12.30 | ₩22,065 | ₩22,292 | ₩21,985 | ₩22,278 | +0.97% | 6.5만 |
|---|
| 2025.12.29 | ₩21,971 | ₩22,225 | ₩21,971 | ₩22,225 | +1.15% | 6.1만 |
|---|
| 2025.12.26 | ₩22,011 | ₩22,172 | ₩21,905 | ₩22,091 | +0.36% | 7.1만 |
|---|
| 2025.12.24 | ₩21,891 | ₩22,185 | ₩21,891 | ₩22,158 | +1.22% | 9.4만 |
|---|
| 2025.12.23 | ₩22,091 | ₩22,212 | ₩21,865 | ₩21,891 | -0.91% | 15.9만 |
|---|
| 2025.12.22 | ₩22,091 | ₩22,345 | ₩21,985 | ₩22,252 | +0.73% | 8.3만 |
|---|
| 2025.12.19 | ₩22,158 | ₩22,345 | ₩21,558 | ₩22,212 | +0.24% | 27.1만 |
|---|
| 2025.12.18 | ₩22,318 | ₩22,532 | ₩22,252 | ₩22,385 | +0.30% | 6.1만 |
|---|
| 2025.12.17 | ₩22,332 | ₩22,358 | ₩22,011 | ₩22,305 | -0.12% | 12.1만 |
|---|
| 2025.12.16 | ₩22,225 | ₩22,358 | ₩22,158 | ₩22,332 | +0.48% | 8.2만 |
|---|
| 2025.12.15 | ₩22,358 | ₩22,372 | ₩22,091 | ₩22,278 | -0.36% | 8만 |
|---|
| 2025.12.12 | ₩22,078 | ₩22,332 | ₩22,065 | ₩22,185 | +0.48% | 6.1만 |
|---|
| 2025.12.11 | ₩22,345 | ₩22,545 | ₩22,105 | ₩22,185 | -0.72% | 7.1만 |
|---|
| 2025.12.10 | ₩22,358 | ₩22,465 | ₩22,038 | ₩22,332 | -0.12% | 8.4만 |
|---|
| 2025.12.09 | ₩22,585 | ₩22,786 | ₩22,332 | ₩22,465 | -0.53% | 8.1만 |
|---|
| 2025.12.08 | ₩22,505 | ₩22,612 | ₩22,438 | ₩22,479 | -0.12% | 3.7만 |
|---|
| 2025.12.05 | ₩22,492 | ₩22,705 | ₩22,452 | ₩22,519 | +0.12% | 4.5만 |
|---|
| 2025.12.04 | ₩22,625 | ₩22,705 | ₩22,545 | ₩22,559 | -0.29% | 4만 |
|---|
| 2025.12.03 | ₩22,732 | ₩22,826 | ₩22,665 | ₩22,679 | -0.23% | 4만 |
|---|
| 2025.12.02 | ₩22,705 | ₩22,932 | ₩22,452 | ₩22,679 | -0.12% | 6.9만 |
|---|
| 2025.12.01 | ₩22,892 | ₩22,892 | ₩22,625 | ₩22,759 | -0.58% | 4.2만 |
|---|
| 2025.11.28 | ₩22,919 | ₩23,039 | ₩22,705 | ₩23,039 | +0.52% | 3.4만 |
|---|
| 2025.11.26 | ₩22,932 | ₩23,093 | ₩22,892 | ₩22,919 | -0.06% | 2.6만 |
|---|
| 2025.11.25 | ₩22,879 | ₩23,093 | ₩22,705 | ₩22,986 | +0.47% | 6.9만 |
|---|
| 2025.11.24 | ₩22,705 | ₩23,146 | ₩22,679 | ₩22,879 | +0.76% | 4.7만 |
|---|
| 2025.11.21 | ₩22,652 | ₩22,906 | ₩22,559 | ₩22,732 | +0.35% | 6.4만 |
|---|
| 2025.11.20 | ₩22,906 | ₩22,919 | ₩22,652 | ₩22,719 | -0.82% | 4.9만 |
|---|
| 2025.11.19 | ₩23,093 | ₩23,266 | ₩22,692 | ₩22,999 | -0.40% | 3.9만 |
|---|
| 2025.11.18 | ₩23,106 | ₩23,226 | ₩23,039 | ₩23,119 | +0.06% | 2.3만 |
|---|
| 2025.11.17 | ₩23,266 | ₩23,466 | ₩23,039 | ₩23,159 | -0.46% | 4만 |
|---|
| 2025.11.14 | ₩23,226 | ₩23,573 | ₩22,759 | ₩23,133 | -0.40% | 6.4만 |
|---|
| 2025.11.13 | ₩23,840 | ₩23,867 | ₩23,360 | ₩23,400 | -1.85% | 7.4만 |
|---|
| 2025.11.12 | ₩23,840 | ₩23,867 | ₩23,520 | ₩23,707 | -0.56% | 6.4만 |
|---|
| 2025.11.11 | ₩23,680 | ₩24,281 | ₩23,373 | ₩23,680 | 0.00% | 7.9만 |
|---|
| 2025.11.10 | ₩23,934 | ₩24,134 | ₩23,360 | ₩23,800 | -0.56% | 3.3만 |
|---|
| 2025.11.07 | ₩24,427 | ₩24,734 | ₩23,800 | ₩23,947 | -1.97% | 5.3만 |
|---|
| 2025.11.06 | ₩24,454 | ₩25,028 | ₩24,200 | ₩24,427 | -0.11% | 37.7만 |
|---|
| 2025.11.05 | ₩23,279 | ₩23,480 | ₩23,159 | ₩23,293 | +0.06% | 2.5만 |
|---|
| 2025.11.04 | ₩23,360 | ₩23,533 | ₩23,306 | ₩23,306 | -0.23% | 7.3만 |
|---|
| 2025.11.03 | ₩23,787 | ₩23,880 | ₩23,226 | ₩23,386 | -1.68% | 2.5만 |
|---|
| 2025.10.31 | ₩23,760 | ₩24,120 | ₩23,520 | ₩23,520 | -1.01% | 7.9만 |
|---|
| 2025.10.30 | ₩24,067 | ₩24,134 | ₩23,760 | ₩23,960 | -0.44% | 2.2만 |
|---|
| 2025.10.29 | ₩24,334 | ₩24,347 | ₩24,027 | ₩24,200 | -0.55% | 2만 |
|---|
| 2025.10.28 | ₩24,027 | ₩24,481 | ₩23,893 | ₩24,347 | +1.33% | 5.6만 |
|---|
| 2025.10.27 | ₩24,027 | ₩24,227 | ₩23,840 | ₩24,227 | +0.83% | 2.4만 |
|---|
| 2025.10.24 | ₩23,600 | ₩24,174 | ₩23,600 | ₩23,947 | +1.47% | 1.9만 |
|---|
| 2025.10.23 | ₩23,546 | ₩23,813 | ₩23,546 | ₩23,680 | +0.57% | 2.5만 |
|---|
| 2025.10.22 | ₩24,441 | ₩24,681 | ₩23,293 | ₩23,493 | -3.88% | 6.4만 |
|---|
| 2025.10.21 | ₩24,454 | ₩24,761 | ₩24,427 | ₩24,427 | -0.11% | 1.9만 |
|---|
| 2025.10.20 | ₩24,948 | ₩25,001 | ₩24,281 | ₩24,601 | -1.39% | 3만 |
|---|
| 2025.10.17 | ₩24,788 | ₩25,135 | ₩24,561 | ₩24,814 | +0.11% | 5.5만 |
|---|
| 2025.10.16 | ₩23,733 | ₩25,148 | ₩23,293 | ₩24,908 | +4.95% | 8.6만 |
|---|
| 2025.10.15 | ₩23,493 | ₩24,120 | ₩23,426 | ₩23,893 | +1.70% | 2.5만 |
|---|
| 2025.10.14 | ₩23,306 | ₩23,867 | ₩23,253 | ₩23,613 | +1.32% | 1.9만 |
|---|
| 2025.10.13 | ₩23,413 | ₩23,426 | ₩23,239 | ₩23,333 | -0.34% | 2.8만 |
|---|
| 2025.10.10 | ₩23,693 | ₩23,853 | ₩23,293 | ₩23,319 | -1.58% | 2.9만 |
|---|