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 | ₩14,522 | ₩14,620 | ₩14,482 | ₩14,602 | +0.55% | 16.6만 |
| 2026.10.08 | ₩14,509 | ₩14,616 | ₩14,379 | ₩14,616 | +0.74% | 4.7만 |
| 2026.10.07 | ₩14,722 | ₩14,734 | ₩14,438 | ₩14,522 | -1.36% | 5.5만 |
| 2026.10.06 | ₩14,897 | ₩14,963 | ₩14,749 | ₩14,762 | -0.90% | 3.5만 |
| 2026.10.05 | ₩14,989 | ₩15,016 | ₩14,722 | ₩14,789 | -1.34% | 4.1만 |
| 2026.10.02 | ₩15,123 | ₩15,136 | ₩15,003 | ₩15,016 | -0.71% | 2.6만 |
| 2026.10.01 | ₩15,016 | ₩15,069 | ₩14,789 | ₩15,043 | +0.18% | 3.7만 |
| 2026.09.30 | ₩15,470 | ₩15,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,882 |
| -3.80% |
| 12.1만 |
| 2026.09.29 | ₩15,683 | ₩15,683 | ₩15,430 | ₩15,430 | -1.62% | 2.9만 |
|---|
| 2026.09.28 | ₩15,763 | ₩15,783 | ₩15,522 | ₩15,643 | -0.76% | 6.2만 |
|---|
| 2026.09.25 | ₩15,683 | ₩15,897 | ₩15,483 | ₩15,843 | +1.02% | 9.4만 |
|---|
| 2026.09.24 | ₩15,683 | ₩15,683 | ₩15,336 | ₩15,563 | -0.77% | 4.5만 |
|---|
| 2026.09.23 | ₩15,189 | ₩15,950 | ₩15,189 | ₩15,717 | +3.47% | 35.7만 |
|---|
| 2026.09.22 | ₩15,203 | ₩15,323 | ₩15,069 | ₩15,096 | -0.70% | 4.7만 |
|---|
| 2026.09.21 | ₩15,189 | ₩15,376 | ₩15,136 | ₩15,163 | -0.18% | 3.3만 |
|---|
| 2026.09.18 | ₩14,989 | ₩15,163 | ₩14,989 | ₩15,069 | +0.53% | 7.1만 |
|---|
| 2026.09.17 | ₩15,029 | ₩15,203 | ₩14,949 | ₩14,989 | -0.27% | 6.8만 |
|---|
| 2026.09.16 | ₩15,003 | ₩15,216 | ₩14,842 | ₩15,016 | +0.09% | 5.3만 |
|---|
| 2026.09.15 | ₩14,736 | ₩14,989 | ₩14,736 | ₩14,989 | +1.72% | 5.3만 |
|---|
| 2026.09.14 | ₩14,949 | ₩15,029 | ₩14,656 | ₩14,709 | -1.61% | 10.3만 |
|---|
| 2026.09.11 | ₩15,003 | ₩15,043 | ₩14,976 | ₩15,029 | +0.18% | 2.2만 |
|---|
| 2026.09.10 | ₩15,123 | ₩15,123 | ₩14,909 | ₩15,043 | -0.53% | 12.2만 |
|---|
| 2026.09.09 | ₩15,750 | ₩15,750 | ₩15,483 | ₩15,523 | -1.44% | 12.7만 |
|---|
| 2026.09.08 | ₩15,753 | ₩15,763 | ₩15,550 | ₩15,737 | -0.10% | 5.3만 |
|---|
| 2026.09.04 | ₩15,590 | ₩15,683 | ₩15,550 | ₩15,683 | +0.60% | 2.1만 |
|---|
| 2026.09.03 | ₩15,496 | ₩15,617 | ₩15,496 | ₩15,577 | +0.52% | 2.1만 |
|---|
| 2026.09.02 | ₩15,617 | ₩15,617 | ₩15,483 | ₩15,496 | -0.77% | 2.8만 |
|---|
| 2026.09.01 | ₩15,737 | ₩15,817 | ₩15,583 | ₩15,603 | -0.85% | 2.1만 |
|---|
| 2026.08.31 | ₩15,683 | ₩15,737 | ₩15,323 | ₩15,737 | +0.34% | 9.1만 |
|---|
| 2026.08.28 | ₩15,730 | ₩15,803 | ₩15,430 | ₩15,737 | +0.04% | 3.7만 |
|---|
| 2026.08.27 | ₩15,617 | ₩15,803 | ₩15,577 | ₩15,777 | +1.03% | 5.7만 |
|---|
| 2026.08.26 | ₩15,603 | ₩15,783 | ₩15,603 | ₩15,643 | +0.26% | 3.4만 |
|---|
| 2026.08.25 | ₩15,550 | ₩15,897 | ₩15,431 | ₩15,630 | +0.52% | 3.8만 |
|---|
| 2026.08.24 | ₩14,829 | ₩15,683 | ₩14,816 | ₩15,590 | +5.13% | 6.8만 |
|---|
| 2026.08.21 | ₩14,949 | ₩14,949 | ₩14,789 | ₩14,816 | -0.89% | 4.8만 |
|---|
| 2026.08.20 | ₩14,936 | ₩14,936 | ₩14,789 | ₩14,869 | -0.45% | 3.4만 |
|---|
| 2026.08.19 | ₩14,789 | ₩14,882 | ₩14,736 | ₩14,882 | +0.63% | 3.7만 |
|---|
| 2026.08.18 | ₩14,736 | ₩14,796 | ₩14,666 | ₩14,796 | +0.41% | 7.4만 |
|---|
| 2026.08.17 | ₩14,882 | ₩14,896 | ₩14,682 | ₩14,722 | -1.08% | 7.3만 |
|---|
| 2026.08.14 | ₩14,882 | ₩14,989 | ₩14,882 | ₩14,882 | 0.00% | 3.9만 |
|---|
| 2026.08.13 | ₩14,949 | ₩14,949 | ₩14,882 | ₩14,896 | -0.36% | 4.9만 |
|---|
| 2026.08.12 | ₩14,949 | ₩15,016 | ₩14,885 | ₩14,912 | -0.25% | 3.1만 |
|---|
| 2026.08.11 | ₩15,029 | ₩15,063 | ₩14,909 | ₩14,963 | -0.44% | 27.2만 |
|---|
| 2026.08.10 | ₩15,063 | ₩15,069 | ₩14,896 | ₩15,016 | -0.31% | 14.4만 |
|---|
| 2026.08.07 | ₩15,189 | ₩15,308 | ₩14,976 | ₩15,016 | -1.14% | 14.6만 |
|---|
| 2026.08.06 | ₩15,136 | ₩15,256 | ₩15,136 | ₩15,203 | +0.44% | 3.2만 |
|---|
| 2026.08.05 | ₩15,243 | ₩15,243 | ₩15,163 | ₩15,203 | -0.26% | 5.7만 |
|---|
| 2026.08.04 | ₩15,189 | ₩15,243 | ₩15,096 | ₩15,216 | +0.18% | 7.7만 |
|---|
| 2026.08.03 | ₩15,350 | ₩15,350 | ₩15,109 | ₩15,216 | -0.87% | 6.8만 |
|---|
| 2026.07.31 | ₩15,143 | ₩15,490 | ₩14,983 | ₩15,216 | +0.48% | 10.7만 |
|---|
| 2026.07.30 | ₩15,123 | ₩15,195 | ₩15,083 | ₩15,176 | +0.35% | 4만 |
|---|
| 2026.07.29 | ₩15,003 | ₩15,189 | ₩15,003 | ₩15,136 | +0.89% | 7.2만 |
|---|
| 2026.07.28 | ₩15,216 | ₩15,270 | ₩15,129 | ₩15,203 | -0.09% | 7.9만 |
|---|
| 2026.07.27 | ₩15,083 | ₩15,323 | ₩15,083 | ₩15,243 | +1.06% | 2.7만 |
|---|
| 2026.07.24 | ₩14,923 | ₩15,156 | ₩14,856 | ₩15,149 | +1.52% | 3.3만 |
|---|
| 2026.07.23 | ₩15,350 | ₩15,483 | ₩14,616 | ₩14,869 | -3.13% | 10.5만 |
|---|
| 2026.07.22 | ₩15,536 | ₩15,536 | ₩15,390 | ₩15,456 | -0.52% | 4.9만 |
|---|
| 2026.07.21 | ₩15,843 | ₩15,843 | ₩15,550 | ₩15,577 | -1.68% | 3.5만 |
|---|
| 2026.07.20 | ₩15,830 | ₩15,964 | ₩15,737 | ₩15,837 | +0.04% | 3.2만 |
|---|
| 2026.07.17 | ₩15,857 | ₩15,937 | ₩15,830 | ₩15,884 | +0.17% | 2.5만 |
|---|
| 2026.07.16 | ₩15,950 | ₩15,977 | ₩15,830 | ₩15,884 | -0.42% | 2.9만 |
|---|
| 2026.07.15 | ₩16,021 | ₩16,137 | ₩15,950 | ₩16,030 | +0.06% | 8.9만 |
|---|
| 2026.07.14 | ₩16,017 | ₩16,044 | ₩15,884 | ₩15,937 | -0.50% | 3.4만 |
|---|
| 2026.07.13 | ₩16,030 | ₩16,154 | ₩15,910 | ₩16,044 | +0.08% | 3.5만 |
|---|
| 2026.07.10 | ₩16,097 | ₩16,177 | ₩16,004 | ₩16,137 | +0.25% | 5.3만 |
|---|
| 2026.07.09 | ₩16,044 | ₩16,217 | ₩16,017 | ₩16,217 | +1.08% | 2만 |
|---|
| 2026.07.08 | ₩16,113 | ₩16,124 | ₩15,897 | ₩16,084 | -0.18% | 2.9만 |
|---|
| 2026.07.07 | ₩16,084 | ₩16,217 | ₩16,017 | ₩16,191 | +0.66% | 11만 |
|---|
| 2026.07.06 | ₩16,217 | ₩16,217 | ₩16,097 | ₩16,170 | -0.29% | 2.5만 |
|---|
| 2026.07.02 | ₩16,110 | ₩16,169 | ₩16,017 | ₩16,150 | +0.25% | 2.1만 |
|---|
| 2026.07.01 | ₩16,017 | ₩16,177 | ₩16,002 | ₩16,044 | +0.17% | 6.6만 |
|---|
| 2026.06.30 | ₩16,150 | ₩16,150 | ₩15,563 | ₩15,977 | -1.07% | 17.9만 |
|---|
| 2026.06.29 | ₩16,217 | ₩16,271 | ₩16,110 | ₩16,137 | -0.49% | 17.2만 |
|---|
| 2026.06.26 | ₩15,990 | ₩16,217 | ₩15,857 | ₩16,097 | +0.67% | 11.4만 |
|---|
| 2026.06.25 | ₩16,337 | ₩16,457 | ₩15,964 | ₩15,990 | -2.12% | 10.4만 |
|---|
| 2026.06.24 | ₩16,297 | ₩16,351 | ₩16,137 | ₩16,217 | -0.49% | 5.2만 |
|---|
| 2026.06.23 | ₩16,150 | ₩16,271 | ₩16,124 | ₩16,164 | +0.08% | 9.1만 |
|---|
| 2026.06.22 | ₩16,324 | ₩16,404 | ₩16,097 | ₩16,097 | -1.39% | 6만 |
|---|
| 2026.06.18 | ₩16,284 | ₩16,524 | ₩16,284 | ₩16,444 | +0.98% | 3.3만 |
|---|
| 2026.06.17 | ₩16,551 | ₩16,551 | ₩16,311 | ₩16,351 | -1.21% | 2.4만 |
|---|
| 2026.06.16 | ₩16,311 | ₩16,444 | ₩16,311 | ₩16,391 | +0.49% | 4.6만 |
|---|
| 2026.06.15 | ₩16,391 | ₩16,431 | ₩16,351 | ₩16,397 | +0.04% | 6.7만 |
|---|
| 2026.06.12 | ₩16,404 | ₩16,404 | ₩16,217 | ₩16,257 | -0.90% | 5.4만 |
|---|
| 2026.06.11 | ₩16,251 | ₩16,377 | ₩16,251 | ₩16,377 | +0.78% | 16.3만 |
|---|
| 2026.06.10 | ₩15,884 | ₩16,364 | ₩15,857 | ₩16,257 | +2.35% | 18.5만 |
|---|
| 2026.06.09 | ₩16,499 | ₩16,511 | ₩16,284 | ₩16,417 | -0.49% | 8.8만 |
|---|
| 2026.06.08 | ₩16,364 | ₩16,531 | ₩16,284 | ₩16,417 | +0.33% | 12.3만 |
|---|
| 2026.06.05 | ₩16,364 | ₩16,628 | ₩16,324 | ₩16,351 | -0.08% | 2.6만 |
|---|
| 2026.06.04 | ₩16,364 | ₩16,471 | ₩16,364 | ₩16,391 | +0.16% | 2.6만 |
|---|
| 2026.06.03 | ₩16,524 | ₩16,524 | ₩16,277 | ₩16,324 | -1.21% | 4.9만 |
|---|
| 2026.06.02 | ₩16,611 | ₩16,698 | ₩16,431 | ₩16,464 | -0.88% | 6.2만 |
|---|
| 2026.06.01 | ₩16,351 | ₩16,778 | ₩16,324 | ₩16,711 | +2.20% | 7.2만 |
|---|
| 2026.05.29 | ₩16,831 | ₩16,911 | ₩16,417 | ₩16,444 | -2.30% | 7만 |
|---|
| 2026.05.28 | ₩16,778 | ₩16,965 | ₩16,778 | ₩16,805 | +0.16% | 4.8만 |
|---|
| 2026.05.27 | ₩17,018 | ₩17,025 | ₩16,618 | ₩16,845 | -1.02% | 7.6만 |
|---|
| 2026.05.26 | ₩16,805 | ₩17,071 | ₩16,751 | ₩16,991 | +1.11% | 2.5만 |
|---|
| 2026.05.22 | ₩16,644 | ₩16,925 | ₩16,575 | ₩16,751 | +0.64% | 2.4만 |
|---|
| 2026.05.21 | ₩16,858 | ₩17,053 | ₩16,337 | ₩16,551 | -1.82% | 19.7만 |
|---|
| 2026.05.20 | ₩17,272 | ₩17,272 | ₩16,911 | ₩16,911 | -2.09% | 3.8만 |
|---|
| 2026.05.19 | ₩17,418 | ₩17,459 | ₩17,232 | ₩17,232 | -1.07% | 8.4만 |
|---|
| 2026.05.18 | ₩17,619 | ₩17,619 | ₩17,392 | ₩17,579 | -0.23% | 3.9만 |
|---|
| 2026.05.15 | ₩17,485 | ₩17,525 | ₩17,392 | ₩17,445 | -0.23% | 3.7만 |
|---|
| 2026.05.14 | ₩17,425 | ₩17,579 | ₩17,325 | ₩17,505 | +0.46% | 1.9만 |
|---|
| 2026.05.13 | ₩17,459 | ₩17,459 | ₩17,378 | ₩17,418 | -0.23% | 11.4만 |
|---|
| 2026.05.12 | ₩17,365 | ₩17,472 | ₩17,298 | ₩17,432 | +0.38% | 4.4만 |
|---|
| 2026.05.11 | ₩17,352 | ₩17,372 | ₩17,249 | ₩17,338 | -0.08% | 5.1만 |
|---|
| 2026.05.08 | ₩17,418 | ₩17,418 | ₩17,218 | ₩17,312 | -0.61% | 1.2만 |
|---|
| 2026.05.07 | ₩17,305 | ₩17,418 | ₩17,232 | ₩17,352 | +0.27% | 2.7만 |
|---|
| 2026.05.06 | ₩17,085 | ₩17,322 | ₩17,085 | ₩17,232 | +0.86% | 1.5만 |
|---|
| 2026.05.05 | ₩17,085 | ₩17,285 | ₩17,085 | ₩17,085 | 0.00% | 2.9만 |
|---|
| 2026.05.04 | ₩17,365 | ₩17,485 | ₩16,986 | ₩17,071 | -1.69% | 3.3만 |
|---|
| 2026.05.01 | ₩17,712 | ₩17,712 | ₩17,298 | ₩17,392 | -1.81% | 7.6만 |
|---|
| 2026.04.30 | ₩17,378 | ₩17,759 | ₩17,365 | ₩17,659 | +1.61% | 4.8만 |
|---|
| 2026.04.29 | ₩17,393 | ₩17,459 | ₩17,365 | ₩17,372 | -0.12% | 2.1만 |
|---|
| 2026.04.28 | ₩17,459 | ₩17,485 | ₩17,365 | ₩17,405 | -0.31% | 5.2만 |
|---|
| 2026.04.27 | ₩17,552 | ₩17,564 | ₩17,432 | ₩17,432 | -0.68% | 2.2만 |
|---|
| 2026.04.24 | ₩17,525 | ₩17,592 | ₩17,418 | ₩17,485 | -0.23% | 2.4만 |
|---|
| 2026.04.23 | ₩17,459 | ₩17,512 | ₩17,338 | ₩17,485 | +0.15% | 1.8만 |
|---|
| 2026.04.22 | ₩17,432 | ₩17,525 | ₩17,285 | ₩17,405 | -0.15% | 1.9만 |
|---|
| 2026.04.21 | ₩17,592 | ₩17,592 | ₩17,405 | ₩17,445 | -0.83% | 2만 |
|---|
| 2026.04.20 | ₩17,605 | ₩17,672 | ₩17,378 | ₩17,485 | -0.68% | 3.4만 |
|---|
| 2026.04.17 | ₩17,685 | ₩17,685 | ₩17,539 | ₩17,539 | -0.83% | 4만 |
|---|
| 2026.04.16 | ₩17,806 | ₩17,806 | ₩17,645 | ₩17,645 | -0.90% | 8.6천 |
|---|
| 2026.04.15 | ₩17,645 | ₩17,867 | ₩17,645 | ₩17,766 | +0.68% | 4.5만 |
|---|
| 2026.04.14 | ₩17,588 | ₩17,992 | ₩17,588 | ₩17,872 | +1.62% | 2.1만 |
|---|
| 2026.04.13 | ₩17,859 | ₩17,886 | ₩17,459 | ₩17,792 | -0.37% | 6.3만 |
|---|
| 2026.04.10 | ₩17,832 | ₩17,872 | ₩17,616 | ₩17,872 | +0.22% | 1.3만 |
|---|
| 2026.04.09 | ₩17,739 | ₩17,819 | ₩17,679 | ₩17,792 | +0.30% | 20.8만 |
|---|
| 2026.04.08 | ₩17,779 | ₩17,896 | ₩17,752 | ₩17,859 | +0.45% | 3.1만 |
|---|
| 2026.04.07 | ₩17,405 | ₩17,752 | ₩17,253 | ₩17,752 | +1.99% | 2.6만 |
|---|
| 2026.04.06 | ₩17,152 | ₩17,432 | ₩16,986 | ₩17,385 | +1.36% | 16.2만 |
|---|
| 2026.04.02 | ₩16,751 | ₩17,111 | ₩16,624 | ₩17,085 | +1.99% | 1.8만 |
|---|
| 2026.04.01 | ₩16,017 | ₩16,658 | ₩16,004 | ₩16,658 | +4.00% | 4.4만 |
|---|
| 2026.03.31 | ₩16,244 | ₩16,291 | ₩15,843 | ₩16,017 | -1.40% | 18.4만 |
|---|
| 2026.03.30 | ₩16,150 | ₩16,417 | ₩16,150 | ₩16,297 | +0.91% | 3.2만 |
|---|
| 2026.03.27 | ₩16,097 | ₩16,150 | ₩16,017 | ₩16,070 | -0.17% | 2.9만 |
|---|
| 2026.03.26 | ₩16,364 | ₩16,417 | ₩16,036 | ₩16,097 | -1.63% | 3.3만 |
|---|
| 2026.03.25 | ₩16,538 | ₩16,578 | ₩16,271 | ₩16,351 | -1.13% | 9.8만 |
|---|
| 2026.03.24 | ₩16,417 | ₩16,538 | ₩16,257 | ₩16,351 | -0.41% | 2.8만 |
|---|
| 2026.03.23 | ₩16,311 | ₩16,451 | ₩16,284 | ₩16,364 | +0.33% | 3.5만 |
|---|
| 2026.03.20 | ₩16,568 | ₩16,644 | ₩16,231 | ₩16,257 | -1.88% | 4.4만 |
|---|
| 2026.03.19 | ₩16,511 | ₩16,751 | ₩16,377 | ₩16,618 | +0.65% | 6.6만 |
|---|
| 2026.03.18 | ₩16,911 | ₩17,058 | ₩16,452 | ₩16,511 | -2.37% | 12.6만 |
|---|
| 2026.03.17 | ₩17,132 | ₩17,172 | ₩16,965 | ₩17,031 | -0.58% | 4.6만 |
|---|
| 2026.03.16 | ₩17,192 | ₩17,218 | ₩17,021 | ₩17,098 | -0.54% | 2.1만 |
|---|
| 2026.03.13 | ₩17,512 | ₩17,659 | ₩17,018 | ₩17,018 | -2.82% | 4.9만 |
|---|
| 2026.03.12 | ₩17,599 | ₩17,632 | ₩17,378 | ₩17,432 | -0.95% | 3.2만 |
|---|
| 2026.03.11 | ₩17,712 | ₩17,783 | ₩17,592 | ₩17,605 | -0.60% | 2.7만 |
|---|
| 2026.03.10 | ₩17,485 | ₩17,886 | ₩17,425 | ₩17,766 | +1.60% | 4.2만 |
|---|
| 2026.03.09 | ₩17,966 | ₩17,978 | ₩17,766 | ₩17,792 | -0.97% | 4.9만 |
|---|
| 2026.03.06 | ₩18,086 | ₩18,113 | ₩17,799 | ₩17,952 | -0.74% | 7.2만 |
|---|
| 2026.03.05 | ₩18,119 | ₩18,206 | ₩18,086 | ₩18,086 | -0.18% | 1.6만 |
|---|
| 2026.03.04 | ₩18,153 | ₩18,219 | ₩18,086 | ₩18,099 | -0.29% | 1.5만 |
|---|
| 2026.03.03 | ₩18,246 | ₩18,246 | ₩17,886 | ₩18,179 | -0.37% | 4.4만 |
|---|
| 2026.03.02 | ₩18,273 | ₩18,353 | ₩18,153 | ₩18,326 | +0.29% | 1.6만 |
|---|
| 2026.02.27 | ₩18,553 | ₩18,620 | ₩18,126 | ₩18,326 | -1.22% | 16.8만 |
|---|
| 2026.02.26 | ₩18,646 | ₩18,700 | ₩18,553 | ₩18,620 | -0.14% | 4.6만 |
|---|
| 2026.02.25 | ₩18,586 | ₩18,670 | ₩18,440 | ₩18,580 | -0.04% | 26.3만 |
|---|
| 2026.02.24 | ₩18,513 | ₩18,673 | ₩18,513 | ₩18,646 | +0.72% | 6.5만 |
|---|
| 2026.02.23 | ₩18,460 | ₩18,580 | ₩18,460 | ₩18,566 | +0.58% | 7.4만 |
|---|
| 2026.02.20 | ₩18,433 | ₩18,753 | ₩18,420 | ₩18,473 | +0.22% | 34.4만 |
|---|
| 2026.02.19 | ₩18,059 | ₩18,687 | ₩18,059 | ₩18,500 | +2.44% | 16.8만 |
|---|
| 2026.02.18 | ₩17,979 | ₩18,153 | ₩17,979 | ₩18,019 | +0.22% | 33.6만 |
|---|
| 2026.02.17 | ₩18,086 | ₩18,126 | ₩17,886 | ₩18,006 | -0.44% | 11.2만 |
|---|
| 2026.02.13 | ₩17,832 | ₩18,233 | ₩17,832 | ₩18,126 | +1.65% | 4.7만 |
|---|
| 2026.02.12 | ₩17,766 | ₩17,952 | ₩17,766 | ₩17,872 | +0.60% | 6.8만 |
|---|
| 2026.02.11 | ₩18,113 | ₩18,263 | ₩17,832 | ₩17,832 | -1.55% | 3.6만 |
|---|
| 2026.02.10 | ₩17,952 | ₩18,111 | ₩17,926 | ₩18,073 | +0.67% | 3.1만 |
|---|
| 2026.02.09 | ₩18,153 | ₩18,153 | ₩17,939 | ₩17,992 | -0.88% | 6.5만 |
|---|
| 2026.02.06 | ₩17,966 | ₩18,219 | ₩17,952 | ₩18,099 | +0.74% | 38.2만 |
|---|
| 2026.02.05 | ₩17,966 | ₩18,006 | ₩17,952 | ₩17,952 | -0.07% | 3만 |
|---|
| 2026.02.04 | ₩18,134 | ₩18,134 | ₩17,952 | ₩17,966 | -0.93% | 2.4만 |
|---|
| 2026.02.03 | ₩18,313 | ₩18,313 | ₩18,019 | ₩18,073 | -1.31% | 9만 |
|---|
| 2026.02.02 | ₩18,473 | ₩18,473 | ₩18,299 | ₩18,353 | -0.65% | 4.5만 |
|---|
| 2026.01.30 | ₩18,353 | ₩18,513 | ₩18,299 | ₩18,313 | -0.22% | 6만 |
|---|
| 2026.01.29 | ₩18,540 | ₩18,558 | ₩18,380 | ₩18,446 | -0.50% | 21.5만 |
|---|
| 2026.01.28 | ₩18,533 | ₩18,606 | ₩18,486 | ₩18,553 | +0.11% | 3.6만 |
|---|
| 2026.01.27 | ₩18,486 | ₩18,673 | ₩18,420 | ₩18,646 | +0.87% | 7.3만 |
|---|
| 2026.01.26 | ₩18,339 | ₩18,633 | ₩18,233 | ₩18,553 | +1.16% | 6.4만 |
|---|
| 2026.01.23 | ₩18,219 | ₩18,353 | ₩18,193 | ₩18,286 | +0.37% | 13만 |
|---|
| 2026.01.22 | ₩18,126 | ₩18,259 | ₩18,126 | ₩18,219 | +0.52% | 9.1만 |
|---|
| 2026.01.21 | ₩17,912 | ₩18,193 | ₩17,912 | ₩18,166 | +1.42% | 16.2만 |
|---|
| 2026.01.20 | ₩18,019 | ₩18,166 | ₩17,792 | ₩17,952 | -0.37% | 11.7만 |
|---|
| 2026.01.16 | ₩17,752 | ₩18,219 | ₩17,552 | ₩18,032 | +1.58% | 34.2만 |
|---|
| 2026.01.15 | ₩17,619 | ₩18,052 | ₩17,525 | ₩17,772 | +0.87% | 28.5만 |
|---|
| 2026.01.14 | ₩17,312 | ₩17,565 | ₩17,192 | ₩17,532 | +1.27% | 17.5만 |
|---|
| 2026.01.13 | ₩17,338 | ₩17,378 | ₩17,138 | ₩17,232 | -0.62% | 2.8만 |
|---|
| 2026.01.12 | ₩17,405 | ₩17,418 | ₩17,166 | ₩17,418 | +0.08% | 19.8만 |
|---|
| 2026.01.09 | ₩17,432 | ₩17,619 | ₩17,312 | ₩17,365 | -0.38% | 6.4만 |
|---|
| 2026.01.08 | ₩17,325 | ₩17,552 | ₩17,325 | ₩17,459 | +0.77% | 8.8만 |
|---|
| 2026.01.07 | ₩17,178 | ₩17,459 | ₩17,152 | ₩17,352 | +1.01% | 10.3만 |
|---|
| 2026.01.06 | ₩17,077 | ₩17,298 | ₩16,911 | ₩17,245 | +0.98% | 9.6만 |
|---|
| 2026.01.05 | ₩16,871 | ₩17,178 | ₩16,871 | ₩17,085 | +1.27% | 12.1만 |
|---|
| 2026.01.02 | ₩16,738 | ₩17,018 | ₩16,551 | ₩16,991 | +1.52% | 3.1만 |
|---|
| 2025.12.31 | ₩16,538 | ₩16,751 | ₩16,297 | ₩16,658 | +0.73% | 14.5만 |
|---|
| 2025.12.30 | ₩16,538 | ₩16,664 | ₩16,431 | ₩16,564 | +0.16% | 25.9만 |
|---|
| 2025.12.29 | ₩16,738 | ₩16,951 | ₩16,551 | ₩16,618 | -0.72% | 19.8만 |
|---|
| 2025.12.26 | ₩17,045 | ₩17,045 | ₩16,778 | ₩16,858 | -1.10% | 17.6만 |
|---|
| 2025.12.24 | ₩16,845 | ₩16,951 | ₩16,731 | ₩16,911 | +0.40% | 6.8만 |
|---|
| 2025.12.23 | ₩16,831 | ₩17,045 | ₩16,738 | ₩16,871 | +0.24% | 28만 |
|---|
| 2025.12.22 | ₩16,965 | ₩16,978 | ₩16,651 | ₩16,845 | -0.71% | 15.7만 |
|---|
| 2025.12.19 | ₩16,911 | ₩17,089 | ₩16,751 | ₩16,951 | +0.24% | 16.3만 |
|---|
| 2025.12.18 | ₩16,738 | ₩16,925 | ₩16,576 | ₩16,911 | +1.04% | 19.7만 |
|---|
| 2025.12.17 | ₩16,578 | ₩16,724 | ₩16,498 | ₩16,698 | +0.72% | 25.7만 |
|---|
| 2025.12.16 | ₩16,658 | ₩16,711 | ₩16,564 | ₩16,671 | +0.08% | 14만 |
|---|
| 2025.12.15 | ₩16,671 | ₩16,738 | ₩16,484 | ₩16,644 | -0.16% | 23.3만 |
|---|
| 2025.12.12 | ₩16,671 | ₩16,938 | ₩16,658 | ₩16,684 | +0.08% | 9.9만 |
|---|
| 2025.12.11 | ₩16,778 | ₩16,951 | ₩16,600 | ₩16,738 | -0.24% | 21.6만 |
|---|
| 2025.12.10 | ₩16,764 | ₩17,057 | ₩16,764 | ₩16,871 | +0.64% | 19.3만 |
|---|
| 2025.12.09 | ₩17,365 | ₩17,719 | ₩17,152 | ₩17,338 | -0.15% | 20.4만 |
|---|
| 2025.12.08 | ₩17,671 | ₩17,792 | ₩17,152 | ₩17,365 | -1.73% | 10.5만 |
|---|
| 2025.12.05 | ₩17,605 | ₩17,766 | ₩17,539 | ₩17,752 | +0.83% | 7.6만 |
|---|
| 2025.12.04 | ₩17,899 | ₩18,139 | ₩17,392 | ₩17,685 | -1.19% | 8.7만 |
|---|
| 2025.12.03 | ₩17,872 | ₩17,992 | ₩17,819 | ₩17,952 | +0.45% | 7.7만 |
|---|
| 2025.12.02 | ₩18,219 | ₩18,219 | ₩17,725 | ₩17,952 | -1.47% | 9.3만 |
|---|
| 2025.12.01 | ₩18,153 | ₩18,536 | ₩17,685 | ₩18,286 | +0.74% | 23만 |
|---|
| 2025.11.28 | ₩17,579 | ₩17,979 | ₩17,579 | ₩17,979 | +2.28% | 6만 |
|---|
| 2025.11.26 | ₩17,539 | ₩17,712 | ₩17,459 | ₩17,592 | +0.30% | 11.6만 |
|---|
| 2025.11.25 | ₩17,499 | ₩17,645 | ₩17,418 | ₩17,632 | +0.76% | 4.1만 |
|---|
| 2025.11.24 | ₩17,432 | ₩17,619 | ₩17,352 | ₩17,552 | +0.69% | 12.3만 |
|---|
| 2025.11.21 | ₩16,911 | ₩17,418 | ₩16,742 | ₩17,418 | +3.00% | 6.9만 |
|---|
| 2025.11.20 | ₩17,218 | ₩17,318 | ₩16,818 | ₩17,005 | -1.24% | 12.7만 |
|---|
| 2025.11.19 | ₩17,539 | ₩17,539 | ₩17,165 | ₩17,258 | -1.60% | 6.7만 |
|---|
| 2025.11.18 | ₩17,459 | ₩17,579 | ₩17,459 | ₩17,565 | +0.61% | 5.3만 |
|---|
| 2025.11.17 | ₩17,432 | ₩17,539 | ₩17,325 | ₩17,499 | +0.38% | 8.2만 |
|---|
| 2025.11.14 | ₩17,392 | ₩17,739 | ₩17,392 | ₩17,459 | +0.38% | 17만 |
|---|
| 2025.11.13 | ₩17,899 | ₩17,899 | ₩17,357 | ₩17,479 | -2.35% | 10.9만 |
|---|
| 2025.11.12 | ₩18,219 | ₩18,219 | ₩17,752 | ₩17,899 | -1.76% | 13.4만 |
|---|
| 2025.11.11 | ₩18,326 | ₩18,687 | ₩18,193 | ₩18,219 | -0.58% | 8.1만 |
|---|
| 2025.11.10 | ₩18,433 | ₩18,747 | ₩18,022 | ₩18,553 | +0.65% | 9만 |
|---|
| 2025.11.07 | ₩18,767 | ₩19,060 | ₩18,113 | ₩18,646 | -0.64% | 54.4만 |
|---|
| 2025.11.06 | ₩18,032 | ₩19,287 | ₩17,459 | ₩18,953 | +5.11% | 58.7만 |
|---|
| 2025.11.05 | ₩16,764 | ₩16,985 | ₩16,684 | ₩16,885 | +0.72% | 13.3만 |
|---|
| 2025.11.04 | ₩16,751 | ₩17,085 | ₩16,611 | ₩16,791 | +0.24% | 12.8만 |
|---|
| 2025.11.03 | ₩16,845 | ₩17,165 | ₩16,684 | ₩16,951 | +0.63% | 9.6만 |
|---|
| 2025.10.31 | ₩17,085 | ₩17,345 | ₩16,791 | ₩17,018 | -0.39% | 26.5만 |
|---|
| 2025.10.30 | ₩17,365 | ₩17,452 | ₩17,189 | ₩17,285 | -0.46% | 3.3만 |
|---|
| 2025.10.29 | ₩17,672 | ₩17,725 | ₩17,352 | ₩17,499 | -0.98% | 8.6만 |
|---|
| 2025.10.28 | ₩17,645 | ₩17,739 | ₩17,485 | ₩17,725 | +0.45% | 8.3만 |
|---|
| 2025.10.27 | ₩17,445 | ₩17,752 | ₩17,345 | ₩17,739 | +1.68% | 7.5만 |
|---|
| 2025.10.24 | ₩17,111 | ₩17,485 | ₩16,551 | ₩17,445 | +1.95% | 78.9만 |
|---|
| 2025.10.23 | ₩16,951 | ₩17,178 | ₩16,935 | ₩17,098 | +0.87% | 5.9만 |
|---|
| 2025.10.22 | ₩17,685 | ₩17,685 | ₩17,018 | ₩17,085 | -3.40% | 27.3만 |
|---|
| 2025.10.21 | ₩17,699 | ₩17,946 | ₩17,579 | ₩17,792 | +0.53% | 6.3만 |
|---|
| 2025.10.20 | ₩17,819 | ₩18,166 | ₩17,739 | ₩17,912 | +0.52% | 7.4만 |
|---|
| 2025.10.17 | ₩17,085 | ₩18,046 | ₩17,085 | ₩17,779 | +4.06% | 9.6만 |
|---|
| 2025.10.16 | ₩16,818 | ₩17,325 | ₩16,484 | ₩17,205 | +2.30% | 13.4만 |
|---|
| 2025.10.15 | ₩16,311 | ₩16,898 | ₩16,311 | ₩16,898 | +3.60% | 10.3만 |
|---|
| 2025.10.14 | ₩16,484 | ₩16,845 | ₩16,284 | ₩16,631 | +0.89% | 9.6만 |
|---|
| 2025.10.13 | ₩16,911 | ₩16,911 | ₩16,431 | ₩16,658 | -1.50% | 18.8만 |
|---|
| 2025.10.10 | ₩16,925 | ₩16,951 | ₩16,684 | ₩16,818 | -0.63% | 11.2만 |
|---|
