시장 데이터를 불러오는 중
Brighthouse Financial, Inc. - depositary shares, each representing a 1/1,000th interest in a share of 5.375% Non-Cumulative Preferred Stock, Series C · BHFAN · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,589 | ₩14,687 | ₩14,549 | ₩14,669 | +0.55% | 16.6만 |
| 2026.10.08 | ₩14,576 | ₩14,683 | ₩14,446 | ₩14,683 | +0.74% | 4.7만 |
| 2026.10.07 | ₩14,790 | ₩14,802 | ₩14,505 | ₩14,589 | -1.36% | 5.5만 |
| 2026.10.06 | ₩14,966 | ₩15,031 | ₩14,817 | ₩14,830 | -0.90% | 3.5만 |
| 2026.10.05 | ₩15,058 | ₩15,085 | ₩14,790 | ₩14,857 | -1.34% | 4.1만 |
| 2026.10.02 | ₩15,192 | ₩15,206 | ₩15,072 | ₩15,085 | -0.71% | 2.6만 |
| 2026.10.01 | ₩15,085 | ₩15,139 | ₩14,857 | ₩15,112 | +0.18% | 3.7만 |
| 2026.09.30 | ₩15,541 | ₩15,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,951 |
| -3.80% |
| 12.1만 |
| 2026.09.29 | ₩15,756 | ₩15,756 | ₩15,501 | ₩15,501 | -1.62% | 2.9만 |
|---|
| 2026.09.28 | ₩15,836 | ₩15,856 | ₩15,593 | ₩15,715 | -0.76% | 6.2만 |
|---|
| 2026.09.25 | ₩15,756 | ₩15,970 | ₩15,554 | ₩15,916 | +1.02% | 9.4만 |
|---|
| 2026.09.24 | ₩15,756 | ₩15,756 | ₩15,407 | ₩15,635 | -0.77% | 4.5만 |
|---|
| 2026.09.23 | ₩15,259 | ₩16,024 | ₩15,259 | ₩15,789 | +3.47% | 35.7만 |
|---|
| 2026.09.22 | ₩15,273 | ₩15,394 | ₩15,139 | ₩15,166 | -0.70% | 4.7만 |
|---|
| 2026.09.21 | ₩15,259 | ₩15,447 | ₩15,206 | ₩15,233 | -0.18% | 3.3만 |
|---|
| 2026.09.18 | ₩15,058 | ₩15,233 | ₩15,058 | ₩15,139 | +0.53% | 7.1만 |
|---|
| 2026.09.17 | ₩15,099 | ₩15,273 | ₩15,018 | ₩15,058 | -0.27% | 6.8만 |
|---|
| 2026.09.16 | ₩15,072 | ₩15,286 | ₩14,911 | ₩15,085 | +0.09% | 5.3만 |
|---|
| 2026.09.15 | ₩14,804 | ₩15,058 | ₩14,804 | ₩15,058 | +1.72% | 5.3만 |
|---|
| 2026.09.14 | ₩15,018 | ₩15,099 | ₩14,723 | ₩14,777 | -1.61% | 10.3만 |
|---|
| 2026.09.11 | ₩15,072 | ₩15,112 | ₩15,045 | ₩15,099 | +0.18% | 2.2만 |
|---|
| 2026.09.10 | ₩15,192 | ₩15,192 | ₩14,978 | ₩15,112 | -0.53% | 12.2만 |
|---|
| 2026.09.09 | ₩15,823 | ₩15,823 | ₩15,554 | ₩15,595 | -1.44% | 12.7만 |
|---|
| 2026.09.08 | ₩15,825 | ₩15,836 | ₩15,621 | ₩15,809 | -0.10% | 5.3만 |
|---|
| 2026.09.04 | ₩15,662 | ₩15,756 | ₩15,621 | ₩15,756 | +0.60% | 2.1만 |
|---|
| 2026.09.03 | ₩15,568 | ₩15,689 | ₩15,568 | ₩15,648 | +0.52% | 2.1만 |
|---|
| 2026.09.02 | ₩15,689 | ₩15,689 | ₩15,554 | ₩15,568 | -0.77% | 2.8만 |
|---|
| 2026.09.01 | ₩15,809 | ₩15,890 | ₩15,655 | ₩15,675 | -0.85% | 2.1만 |
|---|
| 2026.08.31 | ₩15,756 | ₩15,809 | ₩15,394 | ₩15,809 | +0.34% | 9.1만 |
|---|
| 2026.08.28 | ₩15,803 | ₩15,876 | ₩15,501 | ₩15,809 | +0.04% | 3.7만 |
|---|
| 2026.08.27 | ₩15,689 | ₩15,876 | ₩15,648 | ₩15,849 | +1.03% | 5.7만 |
|---|
| 2026.08.26 | ₩15,675 | ₩15,856 | ₩15,675 | ₩15,715 | +0.26% | 3.4만 |
|---|
| 2026.08.25 | ₩15,621 | ₩15,970 | ₩15,502 | ₩15,702 | +0.52% | 3.8만 |
|---|
| 2026.08.24 | ₩14,897 | ₩15,756 | ₩14,884 | ₩15,662 | +5.13% | 6.8만 |
|---|
| 2026.08.21 | ₩15,018 | ₩15,018 | ₩14,857 | ₩14,884 | -0.89% | 4.8만 |
|---|
| 2026.08.20 | ₩15,005 | ₩15,005 | ₩14,857 | ₩14,938 | -0.45% | 3.4만 |
|---|
| 2026.08.19 | ₩14,857 | ₩14,951 | ₩14,804 | ₩14,951 | +0.63% | 3.7만 |
|---|
| 2026.08.18 | ₩14,804 | ₩14,864 | ₩14,734 | ₩14,864 | +0.41% | 7.4만 |
|---|
| 2026.08.17 | ₩14,951 | ₩14,964 | ₩14,750 | ₩14,790 | -1.08% | 7.3만 |
|---|
| 2026.08.14 | ₩14,951 | ₩15,058 | ₩14,951 | ₩14,951 | 0.00% | 3.9만 |
|---|
| 2026.08.13 | ₩15,018 | ₩15,018 | ₩14,951 | ₩14,964 | -0.36% | 4.9만 |
|---|
| 2026.08.12 | ₩15,018 | ₩15,085 | ₩14,954 | ₩14,981 | -0.25% | 3.1만 |
|---|
| 2026.08.11 | ₩15,099 | ₩15,132 | ₩14,978 | ₩15,031 | -0.44% | 27.2만 |
|---|
| 2026.08.10 | ₩15,132 | ₩15,139 | ₩14,964 | ₩15,085 | -0.31% | 14.4만 |
|---|
| 2026.08.07 | ₩15,259 | ₩15,379 | ₩15,045 | ₩15,085 | -1.14% | 14.6만 |
|---|
| 2026.08.06 | ₩15,206 | ₩15,326 | ₩15,206 | ₩15,273 | +0.44% | 3.2만 |
|---|
| 2026.08.05 | ₩15,313 | ₩15,313 | ₩15,233 | ₩15,273 | -0.26% | 5.7만 |
|---|
| 2026.08.04 | ₩15,259 | ₩15,313 | ₩15,166 | ₩15,286 | +0.18% | 7.7만 |
|---|
| 2026.08.03 | ₩15,420 | ₩15,420 | ₩15,179 | ₩15,286 | -0.87% | 6.8만 |
|---|
| 2026.07.31 | ₩15,213 | ₩15,561 | ₩15,052 | ₩15,286 | +0.48% | 10.7만 |
|---|
| 2026.07.30 | ₩15,192 | ₩15,265 | ₩15,152 | ₩15,246 | +0.35% | 4만 |
|---|
| 2026.07.29 | ₩15,072 | ₩15,259 | ₩15,072 | ₩15,206 | +0.89% | 7.2만 |
|---|
| 2026.07.28 | ₩15,286 | ₩15,340 | ₩15,199 | ₩15,273 | -0.09% | 7.9만 |
|---|
| 2026.07.27 | ₩15,152 | ₩15,394 | ₩15,152 | ₩15,313 | +1.06% | 2.7만 |
|---|
| 2026.07.24 | ₩14,991 | ₩15,226 | ₩14,924 | ₩15,219 | +1.52% | 3.3만 |
|---|
| 2026.07.23 | ₩15,420 | ₩15,554 | ₩14,683 | ₩14,938 | -3.13% | 10.5만 |
|---|
| 2026.07.22 | ₩15,608 | ₩15,608 | ₩15,461 | ₩15,528 | -0.52% | 4.9만 |
|---|
| 2026.07.21 | ₩15,916 | ₩15,916 | ₩15,621 | ₩15,648 | -1.68% | 3.5만 |
|---|
| 2026.07.20 | ₩15,903 | ₩16,037 | ₩15,809 | ₩15,910 | +0.04% | 3.2만 |
|---|
| 2026.07.17 | ₩15,930 | ₩16,010 | ₩15,903 | ₩15,957 | +0.17% | 2.5만 |
|---|
| 2026.07.16 | ₩16,024 | ₩16,051 | ₩15,903 | ₩15,957 | -0.42% | 2.9만 |
|---|
| 2026.07.15 | ₩16,095 | ₩16,211 | ₩16,024 | ₩16,104 | +0.06% | 8.9만 |
|---|
| 2026.07.14 | ₩16,091 | ₩16,118 | ₩15,957 | ₩16,010 | -0.50% | 3.4만 |
|---|
| 2026.07.13 | ₩16,104 | ₩16,229 | ₩15,984 | ₩16,118 | +0.08% | 3.5만 |
|---|
| 2026.07.10 | ₩16,171 | ₩16,252 | ₩16,077 | ₩16,211 | +0.25% | 5.3만 |
|---|
| 2026.07.09 | ₩16,118 | ₩16,292 | ₩16,091 | ₩16,292 | +1.08% | 2만 |
|---|
| 2026.07.08 | ₩16,187 | ₩16,198 | ₩15,970 | ₩16,158 | -0.18% | 2.9만 |
|---|
| 2026.07.07 | ₩16,158 | ₩16,292 | ₩16,091 | ₩16,265 | +0.66% | 11만 |
|---|
| 2026.07.06 | ₩16,292 | ₩16,292 | ₩16,171 | ₩16,245 | -0.29% | 2.5만 |
|---|
| 2026.07.02 | ₩16,185 | ₩16,244 | ₩16,091 | ₩16,225 | +0.25% | 2.1만 |
|---|
| 2026.07.01 | ₩16,091 | ₩16,252 | ₩16,076 | ₩16,118 | +0.17% | 6.6만 |
|---|
| 2026.06.30 | ₩16,225 | ₩16,225 | ₩15,635 | ₩16,051 | -1.07% | 17.9만 |
|---|
| 2026.06.29 | ₩16,292 | ₩16,346 | ₩16,185 | ₩16,211 | -0.49% | 17.2만 |
|---|
| 2026.06.26 | ₩16,064 | ₩16,292 | ₩15,930 | ₩16,171 | +0.67% | 11.4만 |
|---|
| 2026.06.25 | ₩16,413 | ₩16,533 | ₩16,037 | ₩16,064 | -2.12% | 10.4만 |
|---|
| 2026.06.24 | ₩16,372 | ₩16,426 | ₩16,211 | ₩16,292 | -0.49% | 5.2만 |
|---|
| 2026.06.23 | ₩16,225 | ₩16,346 | ₩16,198 | ₩16,238 | +0.08% | 9.1만 |
|---|
| 2026.06.22 | ₩16,399 | ₩16,480 | ₩16,171 | ₩16,171 | -1.39% | 6만 |
|---|
| 2026.06.18 | ₩16,359 | ₩16,600 | ₩16,359 | ₩16,520 | +0.98% | 3.3만 |
|---|
| 2026.06.17 | ₩16,627 | ₩16,627 | ₩16,386 | ₩16,426 | -1.21% | 2.4만 |
|---|
| 2026.06.16 | ₩16,386 | ₩16,520 | ₩16,386 | ₩16,466 | +0.49% | 4.6만 |
|---|
| 2026.06.15 | ₩16,466 | ₩16,506 | ₩16,426 | ₩16,473 | +0.04% | 6.7만 |
|---|
| 2026.06.12 | ₩16,480 | ₩16,480 | ₩16,292 | ₩16,332 | -0.90% | 5.4만 |
|---|
| 2026.06.11 | ₩16,325 | ₩16,453 | ₩16,325 | ₩16,453 | +0.78% | 16.3만 |
|---|
| 2026.06.10 | ₩15,957 | ₩16,439 | ₩15,930 | ₩16,332 | +2.35% | 18.5만 |
|---|
| 2026.06.09 | ₩16,575 | ₩16,587 | ₩16,359 | ₩16,493 | -0.49% | 8.8만 |
|---|
| 2026.06.08 | ₩16,439 | ₩16,607 | ₩16,359 | ₩16,493 | +0.33% | 12.3만 |
|---|
| 2026.06.05 | ₩16,439 | ₩16,705 | ₩16,399 | ₩16,426 | -0.08% | 2.6만 |
|---|
| 2026.06.04 | ₩16,439 | ₩16,547 | ₩16,439 | ₩16,466 | +0.16% | 2.6만 |
|---|
| 2026.06.03 | ₩16,600 | ₩16,600 | ₩16,352 | ₩16,399 | -1.21% | 4.9만 |
|---|
| 2026.06.02 | ₩16,688 | ₩16,775 | ₩16,506 | ₩16,540 | -0.88% | 6.2만 |
|---|
| 2026.06.01 | ₩16,426 | ₩16,855 | ₩16,399 | ₩16,788 | +2.20% | 7.2만 |
|---|
| 2026.05.29 | ₩16,909 | ₩16,989 | ₩16,493 | ₩16,520 | -2.30% | 7만 |
|---|
| 2026.05.28 | ₩16,855 | ₩17,043 | ₩16,855 | ₩16,882 | +0.16% | 4.8만 |
|---|
| 2026.05.27 | ₩17,096 | ₩17,103 | ₩16,694 | ₩16,922 | -1.02% | 7.6만 |
|---|
| 2026.05.26 | ₩16,882 | ₩17,150 | ₩16,828 | ₩17,070 | +1.11% | 2.5만 |
|---|
| 2026.05.22 | ₩16,721 | ₩17,003 | ₩16,651 | ₩16,828 | +0.64% | 2.4만 |
|---|
| 2026.05.21 | ₩16,936 | ₩17,131 | ₩16,413 | ₩16,627 | -1.82% | 19.7만 |
|---|
| 2026.05.20 | ₩17,351 | ₩17,351 | ₩16,989 | ₩16,989 | -2.09% | 3.8만 |
|---|
| 2026.05.19 | ₩17,499 | ₩17,539 | ₩17,311 | ₩17,311 | -1.07% | 8.4만 |
|---|
| 2026.05.18 | ₩17,700 | ₩17,700 | ₩17,472 | ₩17,660 | -0.23% | 3.9만 |
|---|
| 2026.05.15 | ₩17,566 | ₩17,606 | ₩17,472 | ₩17,526 | -0.23% | 3.7만 |
|---|
| 2026.05.14 | ₩17,505 | ₩17,660 | ₩17,405 | ₩17,586 | +0.46% | 1.9만 |
|---|
| 2026.05.13 | ₩17,539 | ₩17,539 | ₩17,459 | ₩17,499 | -0.23% | 11.4만 |
|---|
| 2026.05.12 | ₩17,445 | ₩17,552 | ₩17,378 | ₩17,512 | +0.38% | 4.4만 |
|---|
| 2026.05.11 | ₩17,432 | ₩17,452 | ₩17,328 | ₩17,418 | -0.08% | 5.1만 |
|---|
| 2026.05.08 | ₩17,499 | ₩17,499 | ₩17,298 | ₩17,391 | -0.61% | 1.2만 |
|---|
| 2026.05.07 | ₩17,385 | ₩17,499 | ₩17,311 | ₩17,432 | +0.27% | 2.7만 |
|---|
| 2026.05.06 | ₩17,164 | ₩17,402 | ₩17,164 | ₩17,311 | +0.86% | 1.5만 |
|---|
| 2026.05.05 | ₩17,164 | ₩17,365 | ₩17,164 | ₩17,164 | 0.00% | 2.9만 |
|---|
| 2026.05.04 | ₩17,445 | ₩17,566 | ₩17,064 | ₩17,150 | -1.69% | 3.3만 |
|---|
| 2026.05.01 | ₩17,794 | ₩17,794 | ₩17,378 | ₩17,472 | -1.81% | 7.6만 |
|---|
| 2026.04.30 | ₩17,459 | ₩17,841 | ₩17,445 | ₩17,740 | +1.61% | 4.8만 |
|---|
| 2026.04.29 | ₩17,473 | ₩17,539 | ₩17,445 | ₩17,452 | -0.12% | 2.1만 |
|---|
| 2026.04.28 | ₩17,539 | ₩17,566 | ₩17,445 | ₩17,485 | -0.31% | 5.2만 |
|---|
| 2026.04.27 | ₩17,633 | ₩17,645 | ₩17,512 | ₩17,512 | -0.68% | 2.2만 |
|---|
| 2026.04.24 | ₩17,606 | ₩17,673 | ₩17,499 | ₩17,566 | -0.23% | 2.4만 |
|---|
| 2026.04.23 | ₩17,539 | ₩17,593 | ₩17,418 | ₩17,566 | +0.15% | 1.8만 |
|---|
| 2026.04.22 | ₩17,512 | ₩17,606 | ₩17,365 | ₩17,485 | -0.15% | 1.9만 |
|---|
| 2026.04.21 | ₩17,673 | ₩17,673 | ₩17,485 | ₩17,526 | -0.83% | 2만 |
|---|
| 2026.04.20 | ₩17,686 | ₩17,754 | ₩17,459 | ₩17,566 | -0.68% | 3.4만 |
|---|
| 2026.04.17 | ₩17,767 | ₩17,767 | ₩17,619 | ₩17,619 | -0.83% | 4만 |
|---|
| 2026.04.16 | ₩17,888 | ₩17,888 | ₩17,727 | ₩17,727 | -0.90% | 8.6천 |
|---|
| 2026.04.15 | ₩17,727 | ₩17,949 | ₩17,727 | ₩17,847 | +0.68% | 4.5만 |
|---|
| 2026.04.14 | ₩17,669 | ₩18,075 | ₩17,669 | ₩17,955 | +1.62% | 2.1만 |
|---|
| 2026.04.13 | ₩17,941 | ₩17,968 | ₩17,539 | ₩17,874 | -0.37% | 6.3만 |
|---|
| 2026.04.10 | ₩17,914 | ₩17,955 | ₩17,697 | ₩17,955 | +0.22% | 1.3만 |
|---|
| 2026.04.09 | ₩17,821 | ₩17,901 | ₩17,760 | ₩17,874 | +0.30% | 20.8만 |
|---|
| 2026.04.08 | ₩17,861 | ₩17,979 | ₩17,834 | ₩17,941 | +0.45% | 3.1만 |
|---|
| 2026.04.07 | ₩17,485 | ₩17,834 | ₩17,332 | ₩17,834 | +1.99% | 2.6만 |
|---|
| 2026.04.06 | ₩17,231 | ₩17,512 | ₩17,064 | ₩17,465 | +1.36% | 16.2만 |
|---|
| 2026.04.02 | ₩16,828 | ₩17,190 | ₩16,701 | ₩17,164 | +1.99% | 1.8만 |
|---|
| 2026.04.01 | ₩16,091 | ₩16,734 | ₩16,077 | ₩16,734 | +4.00% | 4.4만 |
|---|
| 2026.03.31 | ₩16,319 | ₩16,366 | ₩15,916 | ₩16,091 | -1.40% | 18.4만 |
|---|
| 2026.03.30 | ₩16,225 | ₩16,493 | ₩16,225 | ₩16,372 | +0.91% | 3.2만 |
|---|
| 2026.03.27 | ₩16,171 | ₩16,225 | ₩16,091 | ₩16,144 | -0.17% | 2.9만 |
|---|
| 2026.03.26 | ₩16,439 | ₩16,493 | ₩16,110 | ₩16,171 | -1.63% | 3.3만 |
|---|
| 2026.03.25 | ₩16,614 | ₩16,654 | ₩16,346 | ₩16,426 | -1.13% | 9.8만 |
|---|
| 2026.03.24 | ₩16,493 | ₩16,614 | ₩16,332 | ₩16,426 | -0.41% | 2.8만 |
|---|
| 2026.03.23 | ₩16,386 | ₩16,527 | ₩16,359 | ₩16,439 | +0.33% | 3.5만 |
|---|
| 2026.03.20 | ₩16,645 | ₩16,721 | ₩16,305 | ₩16,332 | -1.88% | 4.4만 |
|---|
| 2026.03.19 | ₩16,587 | ₩16,828 | ₩16,453 | ₩16,694 | +0.65% | 6.6만 |
|---|
| 2026.03.18 | ₩16,989 | ₩17,137 | ₩16,528 | ₩16,587 | -2.37% | 12.6만 |
|---|
| 2026.03.17 | ₩17,210 | ₩17,251 | ₩17,043 | ₩17,110 | -0.58% | 4.6만 |
|---|
| 2026.03.16 | ₩17,271 | ₩17,298 | ₩17,099 | ₩17,177 | -0.54% | 2.1만 |
|---|
| 2026.03.13 | ₩17,593 | ₩17,740 | ₩17,096 | ₩17,096 | -2.82% | 4.9만 |
|---|
| 2026.03.12 | ₩17,680 | ₩17,713 | ₩17,459 | ₩17,512 | -0.95% | 3.2만 |
|---|
| 2026.03.11 | ₩17,794 | ₩17,865 | ₩17,673 | ₩17,686 | -0.60% | 2.7만 |
|---|
| 2026.03.10 | ₩17,566 | ₩17,968 | ₩17,505 | ₩17,847 | +1.60% | 4.2만 |
|---|
| 2026.03.09 | ₩18,049 | ₩18,061 | ₩17,847 | ₩17,874 | -0.97% | 4.9만 |
|---|
| 2026.03.06 | ₩18,169 | ₩18,196 | ₩17,881 | ₩18,035 | -0.74% | 7.2만 |
|---|
| 2026.03.05 | ₩18,203 | ₩18,290 | ₩18,169 | ₩18,169 | -0.18% | 1.6만 |
|---|
| 2026.03.04 | ₩18,236 | ₩18,303 | ₩18,169 | ₩18,183 | -0.29% | 1.5만 |
|---|
| 2026.03.03 | ₩18,330 | ₩18,330 | ₩17,968 | ₩18,263 | -0.37% | 4.4만 |
|---|
| 2026.03.02 | ₩18,357 | ₩18,437 | ₩18,236 | ₩18,411 | +0.29% | 1.6만 |
|---|
| 2026.02.27 | ₩18,639 | ₩18,706 | ₩18,209 | ₩18,411 | -1.22% | 16.8만 |
|---|
| 2026.02.26 | ₩18,732 | ₩18,786 | ₩18,639 | ₩18,706 | -0.14% | 4.6만 |
|---|
| 2026.02.25 | ₩18,672 | ₩18,757 | ₩18,525 | ₩18,665 | -0.04% | 26.3만 |
|---|
| 2026.02.24 | ₩18,598 | ₩18,759 | ₩18,598 | ₩18,732 | +0.72% | 6.5만 |
|---|
| 2026.02.23 | ₩18,545 | ₩18,665 | ₩18,545 | ₩18,652 | +0.58% | 7.4만 |
|---|
| 2026.02.20 | ₩18,518 | ₩18,840 | ₩18,504 | ₩18,558 | +0.22% | 34.4만 |
|---|
| 2026.02.19 | ₩18,142 | ₩18,773 | ₩18,142 | ₩18,585 | +2.44% | 16.8만 |
|---|
| 2026.02.18 | ₩18,062 | ₩18,236 | ₩18,062 | ₩18,102 | +0.22% | 33.6만 |
|---|
| 2026.02.17 | ₩18,169 | ₩18,209 | ₩17,968 | ₩18,089 | -0.44% | 11.2만 |
|---|
| 2026.02.13 | ₩17,914 | ₩18,317 | ₩17,914 | ₩18,209 | +1.65% | 4.7만 |
|---|
| 2026.02.12 | ₩17,847 | ₩18,035 | ₩17,847 | ₩17,955 | +0.60% | 6.8만 |
|---|
| 2026.02.11 | ₩18,196 | ₩18,348 | ₩17,914 | ₩17,914 | -1.55% | 3.6만 |
|---|
| 2026.02.10 | ₩18,035 | ₩18,195 | ₩18,008 | ₩18,156 | +0.67% | 3.1만 |
|---|
| 2026.02.09 | ₩18,236 | ₩18,236 | ₩18,022 | ₩18,075 | -0.88% | 6.5만 |
|---|
| 2026.02.06 | ₩18,049 | ₩18,303 | ₩18,035 | ₩18,183 | +0.74% | 38.2만 |
|---|
| 2026.02.05 | ₩18,049 | ₩18,089 | ₩18,035 | ₩18,035 | -0.07% | 3만 |
|---|
| 2026.02.04 | ₩18,217 | ₩18,217 | ₩18,035 | ₩18,049 | -0.93% | 2.4만 |
|---|
| 2026.02.03 | ₩18,397 | ₩18,397 | ₩18,102 | ₩18,156 | -1.31% | 9만 |
|---|
| 2026.02.02 | ₩18,558 | ₩18,558 | ₩18,384 | ₩18,437 | -0.65% | 4.5만 |
|---|
| 2026.01.30 | ₩18,437 | ₩18,598 | ₩18,384 | ₩18,397 | -0.22% | 6만 |
|---|
| 2026.01.29 | ₩18,625 | ₩18,644 | ₩18,464 | ₩18,531 | -0.50% | 21.5만 |
|---|
| 2026.01.28 | ₩18,618 | ₩18,692 | ₩18,571 | ₩18,639 | +0.11% | 3.6만 |
|---|
| 2026.01.27 | ₩18,571 | ₩18,759 | ₩18,504 | ₩18,732 | +0.87% | 7.3만 |
|---|
| 2026.01.26 | ₩18,424 | ₩18,719 | ₩18,317 | ₩18,639 | +1.16% | 6.4만 |
|---|
| 2026.01.23 | ₩18,303 | ₩18,437 | ₩18,276 | ₩18,370 | +0.37% | 13만 |
|---|
| 2026.01.22 | ₩18,209 | ₩18,344 | ₩18,209 | ₩18,303 | +0.52% | 9.1만 |
|---|
| 2026.01.21 | ₩17,995 | ₩18,276 | ₩17,995 | ₩18,250 | +1.42% | 16.2만 |
|---|
| 2026.01.20 | ₩18,102 | ₩18,250 | ₩17,874 | ₩18,035 | -0.37% | 11.7만 |
|---|
| 2026.01.16 | ₩17,834 | ₩18,303 | ₩17,633 | ₩18,116 | +1.58% | 34.2만 |
|---|
| 2026.01.15 | ₩17,700 | ₩18,136 | ₩17,606 | ₩17,854 | +0.87% | 28.5만 |
|---|
| 2026.01.14 | ₩17,391 | ₩17,646 | ₩17,271 | ₩17,613 | +1.27% | 17.5만 |
|---|
| 2026.01.13 | ₩17,418 | ₩17,459 | ₩17,217 | ₩17,311 | -0.62% | 2.8만 |
|---|
| 2026.01.12 | ₩17,485 | ₩17,499 | ₩17,245 | ₩17,499 | +0.08% | 19.8만 |
|---|
| 2026.01.09 | ₩17,512 | ₩17,700 | ₩17,391 | ₩17,445 | -0.38% | 6.4만 |
|---|
| 2026.01.08 | ₩17,405 | ₩17,633 | ₩17,405 | ₩17,539 | +0.77% | 8.8만 |
|---|
| 2026.01.07 | ₩17,257 | ₩17,539 | ₩17,231 | ₩17,432 | +1.01% | 10.3만 |
|---|
| 2026.01.06 | ₩17,155 | ₩17,378 | ₩16,989 | ₩17,324 | +0.98% | 9.6만 |
|---|
| 2026.01.05 | ₩16,949 | ₩17,257 | ₩16,949 | ₩17,164 | +1.27% | 12.1만 |
|---|
| 2026.01.02 | ₩16,815 | ₩17,096 | ₩16,627 | ₩17,070 | +1.52% | 3.1만 |
|---|
| 2025.12.31 | ₩16,614 | ₩16,828 | ₩16,372 | ₩16,734 | +0.73% | 14.5만 |
|---|
| 2025.12.30 | ₩16,614 | ₩16,741 | ₩16,506 | ₩16,641 | +0.16% | 25.9만 |
|---|
| 2025.12.29 | ₩16,815 | ₩17,029 | ₩16,627 | ₩16,694 | -0.72% | 19.8만 |
|---|
| 2025.12.26 | ₩17,123 | ₩17,123 | ₩16,855 | ₩16,936 | -1.10% | 17.6만 |
|---|
| 2025.12.24 | ₩16,922 | ₩17,029 | ₩16,808 | ₩16,989 | +0.40% | 6.8만 |
|---|
| 2025.12.23 | ₩16,909 | ₩17,123 | ₩16,815 | ₩16,949 | +0.24% | 28만 |
|---|
| 2025.12.22 | ₩17,043 | ₩17,056 | ₩16,728 | ₩16,922 | -0.71% | 15.7만 |
|---|
| 2025.12.19 | ₩16,989 | ₩17,168 | ₩16,828 | ₩17,029 | +0.24% | 16.3만 |
|---|
| 2025.12.18 | ₩16,815 | ₩17,003 | ₩16,653 | ₩16,989 | +1.04% | 19.7만 |
|---|
| 2025.12.17 | ₩16,654 | ₩16,801 | ₩16,574 | ₩16,775 | +0.72% | 25.7만 |
|---|
| 2025.12.16 | ₩16,734 | ₩16,788 | ₩16,641 | ₩16,748 | +0.08% | 14만 |
|---|
| 2025.12.15 | ₩16,748 | ₩16,815 | ₩16,560 | ₩16,721 | -0.16% | 23.3만 |
|---|
| 2025.12.12 | ₩16,748 | ₩17,016 | ₩16,734 | ₩16,761 | +0.08% | 9.9만 |
|---|
| 2025.12.11 | ₩16,855 | ₩17,029 | ₩16,677 | ₩16,815 | -0.24% | 21.6만 |
|---|
| 2025.12.10 | ₩16,842 | ₩17,135 | ₩16,842 | ₩16,949 | +0.64% | 19.3만 |
|---|
| 2025.12.09 | ₩17,445 | ₩17,800 | ₩17,231 | ₩17,418 | -0.15% | 20.4만 |
|---|
| 2025.12.08 | ₩17,752 | ₩17,874 | ₩17,231 | ₩17,445 | -1.73% | 10.5만 |
|---|
| 2025.12.05 | ₩17,686 | ₩17,847 | ₩17,619 | ₩17,834 | +0.83% | 7.6만 |
|---|
| 2025.12.04 | ₩17,981 | ₩18,223 | ₩17,472 | ₩17,767 | -1.19% | 8.7만 |
|---|
| 2025.12.03 | ₩17,955 | ₩18,075 | ₩17,901 | ₩18,035 | +0.45% | 7.7만 |
|---|
| 2025.12.02 | ₩18,303 | ₩18,303 | ₩17,807 | ₩18,035 | -1.47% | 9.3만 |
|---|
| 2025.12.01 | ₩18,236 | ₩18,621 | ₩17,767 | ₩18,370 | +0.74% | 23만 |
|---|
| 2025.11.28 | ₩17,660 | ₩18,062 | ₩17,660 | ₩18,062 | +2.28% | 6만 |
|---|
| 2025.11.26 | ₩17,619 | ₩17,794 | ₩17,539 | ₩17,673 | +0.30% | 11.6만 |
|---|
| 2025.11.25 | ₩17,579 | ₩17,727 | ₩17,499 | ₩17,713 | +0.76% | 4.1만 |
|---|
| 2025.11.24 | ₩17,512 | ₩17,700 | ₩17,432 | ₩17,633 | +0.69% | 12.3만 |
|---|
| 2025.11.21 | ₩16,989 | ₩17,499 | ₩16,819 | ₩17,499 | +3.00% | 6.9만 |
|---|
| 2025.11.20 | ₩17,298 | ₩17,398 | ₩16,895 | ₩17,083 | -1.24% | 12.7만 |
|---|
| 2025.11.19 | ₩17,619 | ₩17,619 | ₩17,244 | ₩17,338 | -1.60% | 6.7만 |
|---|
| 2025.11.18 | ₩17,539 | ₩17,660 | ₩17,539 | ₩17,646 | +0.61% | 5.3만 |
|---|
| 2025.11.17 | ₩17,512 | ₩17,619 | ₩17,405 | ₩17,579 | +0.38% | 8.2만 |
|---|
| 2025.11.14 | ₩17,472 | ₩17,821 | ₩17,472 | ₩17,539 | +0.38% | 17만 |
|---|
| 2025.11.13 | ₩17,981 | ₩17,981 | ₩17,437 | ₩17,559 | -2.35% | 10.9만 |
|---|
| 2025.11.12 | ₩18,303 | ₩18,303 | ₩17,834 | ₩17,981 | -1.76% | 13.4만 |
|---|
| 2025.11.11 | ₩18,411 | ₩18,773 | ₩18,276 | ₩18,303 | -0.58% | 8.1만 |
|---|
| 2025.11.10 | ₩18,518 | ₩18,833 | ₩18,105 | ₩18,639 | +0.65% | 9만 |
|---|
| 2025.11.07 | ₩18,853 | ₩19,148 | ₩18,196 | ₩18,732 | -0.64% | 54.4만 |
|---|
| 2025.11.06 | ₩18,116 | ₩19,376 | ₩17,539 | ₩19,041 | +5.11% | 58.7만 |
|---|
| 2025.11.05 | ₩16,842 | ₩17,063 | ₩16,761 | ₩16,962 | +0.72% | 13.3만 |
|---|
| 2025.11.04 | ₩16,828 | ₩17,164 | ₩16,688 | ₩16,869 | +0.24% | 12.8만 |
|---|
| 2025.11.03 | ₩16,922 | ₩17,244 | ₩16,761 | ₩17,029 | +0.63% | 9.6만 |
|---|
| 2025.10.31 | ₩17,164 | ₩17,425 | ₩16,869 | ₩17,096 | -0.39% | 26.5만 |
|---|
| 2025.10.30 | ₩17,445 | ₩17,532 | ₩17,268 | ₩17,365 | -0.46% | 3.3만 |
|---|
| 2025.10.29 | ₩17,754 | ₩17,807 | ₩17,432 | ₩17,579 | -0.98% | 8.6만 |
|---|
| 2025.10.28 | ₩17,727 | ₩17,821 | ₩17,566 | ₩17,807 | +0.45% | 8.3만 |
|---|
| 2025.10.27 | ₩17,526 | ₩17,834 | ₩17,425 | ₩17,821 | +1.68% | 7.5만 |
|---|
| 2025.10.24 | ₩17,190 | ₩17,566 | ₩16,627 | ₩17,526 | +1.95% | 78.9만 |
|---|
| 2025.10.23 | ₩17,029 | ₩17,257 | ₩17,013 | ₩17,177 | +0.87% | 5.9만 |
|---|
| 2025.10.22 | ₩17,767 | ₩17,767 | ₩17,096 | ₩17,164 | -3.40% | 27.3만 |
|---|
| 2025.10.21 | ₩17,780 | ₩18,028 | ₩17,660 | ₩17,874 | +0.53% | 6.3만 |
|---|
| 2025.10.20 | ₩17,901 | ₩18,250 | ₩17,821 | ₩17,995 | +0.52% | 7.4만 |
|---|
| 2025.10.17 | ₩17,164 | ₩18,129 | ₩17,164 | ₩17,861 | +4.06% | 9.6만 |
|---|
| 2025.10.16 | ₩16,895 | ₩17,405 | ₩16,560 | ₩17,284 | +2.30% | 13.4만 |
|---|
| 2025.10.15 | ₩16,386 | ₩16,976 | ₩16,386 | ₩16,976 | +3.60% | 10.3만 |
|---|
| 2025.10.14 | ₩16,560 | ₩16,922 | ₩16,359 | ₩16,708 | +0.89% | 9.6만 |
|---|
| 2025.10.13 | ₩16,989 | ₩16,989 | ₩16,506 | ₩16,734 | -1.50% | 18.8만 |
|---|
| 2025.10.10 | ₩17,003 | ₩17,029 | ₩16,761 | ₩16,895 | -0.63% | 11.2만 |
|---|
