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 | ₩14,518 | ₩14,616 | ₩14,478 | ₩14,598 | +0.55% | 16.6만 |
| 2026.10.08 | ₩14,505 | ₩14,612 | ₩14,375 | ₩14,612 | +0.74% | 4.7만 |
| 2026.10.07 | ₩14,718 | ₩14,730 | ₩14,434 | ₩14,518 | -1.36% | 5.5만 |
| 2026.10.06 | ₩14,893 | ₩14,959 | ₩14,745 | ₩14,758 | -0.90% | 3.5만 |
| 2026.10.05 | ₩14,985 | ₩15,012 | ₩14,718 | ₩14,785 | -1.34% | 4.1만 |
| 2026.10.02 | ₩15,119 | ₩15,132 | ₩14,999 | ₩15,012 | -0.71% | 2.6만 |
| 2026.10.01 | ₩15,012 | ₩15,065 | ₩14,785 | ₩15,039 | +0.18% | 3.7만 |
| 2026.09.30 | ₩15,466 | ₩15,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,879 |
| -3.80% |
| 12.1만 |
| 2026.09.29 | ₩15,679 | ₩15,679 | ₩15,426 | ₩15,426 | -1.62% | 2.9만 |
|---|
| 2026.09.28 | ₩15,759 | ₩15,779 | ₩15,518 | ₩15,639 | -0.76% | 6.2만 |
|---|
| 2026.09.25 | ₩15,679 | ₩15,893 | ₩15,479 | ₩15,839 | +1.02% | 9.4만 |
|---|
| 2026.09.24 | ₩15,679 | ₩15,679 | ₩15,332 | ₩15,559 | -0.77% | 4.5만 |
|---|
| 2026.09.23 | ₩15,185 | ₩15,946 | ₩15,185 | ₩15,713 | +3.47% | 35.7만 |
|---|
| 2026.09.22 | ₩15,199 | ₩15,319 | ₩15,065 | ₩15,092 | -0.70% | 4.7만 |
|---|
| 2026.09.21 | ₩15,185 | ₩15,372 | ₩15,132 | ₩15,159 | -0.18% | 3.3만 |
|---|
| 2026.09.18 | ₩14,985 | ₩15,159 | ₩14,985 | ₩15,065 | +0.53% | 7.1만 |
|---|
| 2026.09.17 | ₩15,025 | ₩15,199 | ₩14,945 | ₩14,985 | -0.27% | 6.8만 |
|---|
| 2026.09.16 | ₩14,999 | ₩15,212 | ₩14,839 | ₩15,012 | +0.09% | 5.3만 |
|---|
| 2026.09.15 | ₩14,732 | ₩14,985 | ₩14,732 | ₩14,985 | +1.72% | 5.3만 |
|---|
| 2026.09.14 | ₩14,945 | ₩15,025 | ₩14,652 | ₩14,705 | -1.61% | 10.3만 |
|---|
| 2026.09.11 | ₩14,999 | ₩15,039 | ₩14,972 | ₩15,025 | +0.18% | 2.2만 |
|---|
| 2026.09.10 | ₩15,119 | ₩15,119 | ₩14,905 | ₩15,039 | -0.53% | 12.2만 |
|---|
| 2026.09.09 | ₩15,746 | ₩15,746 | ₩15,479 | ₩15,519 | -1.44% | 12.7만 |
|---|
| 2026.09.08 | ₩15,749 | ₩15,759 | ₩15,546 | ₩15,733 | -0.10% | 5.3만 |
|---|
| 2026.09.04 | ₩15,586 | ₩15,679 | ₩15,546 | ₩15,679 | +0.60% | 2.1만 |
|---|
| 2026.09.03 | ₩15,492 | ₩15,612 | ₩15,492 | ₩15,572 | +0.52% | 2.1만 |
|---|
| 2026.09.02 | ₩15,612 | ₩15,612 | ₩15,479 | ₩15,492 | -0.77% | 2.8만 |
|---|
| 2026.09.01 | ₩15,733 | ₩15,813 | ₩15,579 | ₩15,599 | -0.85% | 2.1만 |
|---|
| 2026.08.31 | ₩15,679 | ₩15,733 | ₩15,319 | ₩15,733 | +0.34% | 9.1만 |
|---|
| 2026.08.28 | ₩15,726 | ₩15,799 | ₩15,426 | ₩15,733 | +0.04% | 3.7만 |
|---|
| 2026.08.27 | ₩15,612 | ₩15,799 | ₩15,572 | ₩15,773 | +1.03% | 5.7만 |
|---|
| 2026.08.26 | ₩15,599 | ₩15,779 | ₩15,599 | ₩15,639 | +0.26% | 3.4만 |
|---|
| 2026.08.25 | ₩15,546 | ₩15,893 | ₩15,427 | ₩15,626 | +0.52% | 3.8만 |
|---|
| 2026.08.24 | ₩14,825 | ₩15,679 | ₩14,812 | ₩15,586 | +5.13% | 6.8만 |
|---|
| 2026.08.21 | ₩14,945 | ₩14,945 | ₩14,785 | ₩14,812 | -0.89% | 4.8만 |
|---|
| 2026.08.20 | ₩14,932 | ₩14,932 | ₩14,785 | ₩14,865 | -0.45% | 3.4만 |
|---|
| 2026.08.19 | ₩14,785 | ₩14,879 | ₩14,732 | ₩14,879 | +0.63% | 3.7만 |
|---|
| 2026.08.18 | ₩14,732 | ₩14,792 | ₩14,662 | ₩14,792 | +0.41% | 7.4만 |
|---|
| 2026.08.17 | ₩14,879 | ₩14,892 | ₩14,678 | ₩14,718 | -1.08% | 7.3만 |
|---|
| 2026.08.14 | ₩14,879 | ₩14,985 | ₩14,879 | ₩14,879 | 0.00% | 3.9만 |
|---|
| 2026.08.13 | ₩14,945 | ₩14,945 | ₩14,879 | ₩14,892 | -0.36% | 4.9만 |
|---|
| 2026.08.12 | ₩14,945 | ₩15,012 | ₩14,881 | ₩14,908 | -0.25% | 3.1만 |
|---|
| 2026.08.11 | ₩15,025 | ₩15,059 | ₩14,905 | ₩14,959 | -0.44% | 27.2만 |
|---|
| 2026.08.10 | ₩15,059 | ₩15,065 | ₩14,892 | ₩15,012 | -0.31% | 14.4만 |
|---|
| 2026.08.07 | ₩15,185 | ₩15,304 | ₩14,972 | ₩15,012 | -1.14% | 14.6만 |
|---|
| 2026.08.06 | ₩15,132 | ₩15,252 | ₩15,132 | ₩15,199 | +0.44% | 3.2만 |
|---|
| 2026.08.05 | ₩15,239 | ₩15,239 | ₩15,159 | ₩15,199 | -0.26% | 5.7만 |
|---|
| 2026.08.04 | ₩15,185 | ₩15,239 | ₩15,092 | ₩15,212 | +0.18% | 7.7만 |
|---|
| 2026.08.03 | ₩15,346 | ₩15,346 | ₩15,105 | ₩15,212 | -0.87% | 6.8만 |
|---|
| 2026.07.31 | ₩15,139 | ₩15,486 | ₩14,979 | ₩15,212 | +0.48% | 10.7만 |
|---|
| 2026.07.30 | ₩15,119 | ₩15,191 | ₩15,079 | ₩15,172 | +0.35% | 4만 |
|---|
| 2026.07.29 | ₩14,999 | ₩15,185 | ₩14,999 | ₩15,132 | +0.89% | 7.2만 |
|---|
| 2026.07.28 | ₩15,212 | ₩15,266 | ₩15,125 | ₩15,199 | -0.09% | 7.9만 |
|---|
| 2026.07.27 | ₩15,079 | ₩15,319 | ₩15,079 | ₩15,239 | +1.06% | 2.7만 |
|---|
| 2026.07.24 | ₩14,919 | ₩15,152 | ₩14,852 | ₩15,145 | +1.52% | 3.3만 |
|---|
| 2026.07.23 | ₩15,346 | ₩15,479 | ₩14,612 | ₩14,865 | -3.13% | 10.5만 |
|---|
| 2026.07.22 | ₩15,532 | ₩15,532 | ₩15,386 | ₩15,452 | -0.52% | 4.9만 |
|---|
| 2026.07.21 | ₩15,839 | ₩15,839 | ₩15,546 | ₩15,572 | -1.68% | 3.5만 |
|---|
| 2026.07.20 | ₩15,826 | ₩15,959 | ₩15,733 | ₩15,833 | +0.04% | 3.2만 |
|---|
| 2026.07.17 | ₩15,853 | ₩15,933 | ₩15,826 | ₩15,879 | +0.17% | 2.5만 |
|---|
| 2026.07.16 | ₩15,946 | ₩15,973 | ₩15,826 | ₩15,879 | -0.42% | 2.9만 |
|---|
| 2026.07.15 | ₩16,017 | ₩16,133 | ₩15,946 | ₩16,026 | +0.06% | 8.9만 |
|---|
| 2026.07.14 | ₩16,013 | ₩16,039 | ₩15,879 | ₩15,933 | -0.50% | 3.4만 |
|---|
| 2026.07.13 | ₩16,026 | ₩16,150 | ₩15,906 | ₩16,039 | +0.08% | 3.5만 |
|---|
| 2026.07.10 | ₩16,093 | ₩16,173 | ₩15,999 | ₩16,133 | +0.25% | 5.3만 |
|---|
| 2026.07.09 | ₩16,039 | ₩16,213 | ₩16,013 | ₩16,213 | +1.08% | 2만 |
|---|
| 2026.07.08 | ₩16,109 | ₩16,120 | ₩15,893 | ₩16,080 | -0.18% | 2.9만 |
|---|
| 2026.07.07 | ₩16,080 | ₩16,213 | ₩16,013 | ₩16,186 | +0.66% | 11만 |
|---|
| 2026.07.06 | ₩16,213 | ₩16,213 | ₩16,093 | ₩16,166 | -0.29% | 2.5만 |
|---|
| 2026.07.02 | ₩16,106 | ₩16,165 | ₩16,013 | ₩16,146 | +0.25% | 2.1만 |
|---|
| 2026.07.01 | ₩16,013 | ₩16,173 | ₩15,998 | ₩16,039 | +0.17% | 6.6만 |
|---|
| 2026.06.30 | ₩16,146 | ₩16,146 | ₩15,559 | ₩15,973 | -1.07% | 17.9만 |
|---|
| 2026.06.29 | ₩16,213 | ₩16,266 | ₩16,106 | ₩16,133 | -0.49% | 17.2만 |
|---|
| 2026.06.26 | ₩15,986 | ₩16,213 | ₩15,853 | ₩16,093 | +0.67% | 11.4만 |
|---|
| 2026.06.25 | ₩16,333 | ₩16,453 | ₩15,959 | ₩15,986 | -2.12% | 10.4만 |
|---|
| 2026.06.24 | ₩16,293 | ₩16,346 | ₩16,133 | ₩16,213 | -0.49% | 5.2만 |
|---|
| 2026.06.23 | ₩16,146 | ₩16,266 | ₩16,120 | ₩16,160 | +0.08% | 9.1만 |
|---|
| 2026.06.22 | ₩16,320 | ₩16,400 | ₩16,093 | ₩16,093 | -1.39% | 6만 |
|---|
| 2026.06.18 | ₩16,280 | ₩16,520 | ₩16,280 | ₩16,440 | +0.98% | 3.3만 |
|---|
| 2026.06.17 | ₩16,547 | ₩16,547 | ₩16,306 | ₩16,346 | -1.21% | 2.4만 |
|---|
| 2026.06.16 | ₩16,306 | ₩16,440 | ₩16,306 | ₩16,386 | +0.49% | 4.6만 |
|---|
| 2026.06.15 | ₩16,386 | ₩16,426 | ₩16,346 | ₩16,393 | +0.04% | 6.7만 |
|---|
| 2026.06.12 | ₩16,400 | ₩16,400 | ₩16,213 | ₩16,253 | -0.90% | 5.4만 |
|---|
| 2026.06.11 | ₩16,246 | ₩16,373 | ₩16,246 | ₩16,373 | +0.78% | 16.3만 |
|---|
| 2026.06.10 | ₩15,879 | ₩16,360 | ₩15,853 | ₩16,253 | +2.35% | 18.5만 |
|---|
| 2026.06.09 | ₩16,495 | ₩16,507 | ₩16,280 | ₩16,413 | -0.49% | 8.8만 |
|---|
| 2026.06.08 | ₩16,360 | ₩16,527 | ₩16,280 | ₩16,413 | +0.33% | 12.3만 |
|---|
| 2026.06.05 | ₩16,360 | ₩16,624 | ₩16,320 | ₩16,346 | -0.08% | 2.6만 |
|---|
| 2026.06.04 | ₩16,360 | ₩16,466 | ₩16,360 | ₩16,386 | +0.16% | 2.6만 |
|---|
| 2026.06.03 | ₩16,520 | ₩16,520 | ₩16,273 | ₩16,320 | -1.21% | 4.9만 |
|---|
| 2026.06.02 | ₩16,607 | ₩16,693 | ₩16,426 | ₩16,460 | -0.88% | 6.2만 |
|---|
| 2026.06.01 | ₩16,346 | ₩16,773 | ₩16,320 | ₩16,707 | +2.20% | 7.2만 |
|---|
| 2026.05.29 | ₩16,827 | ₩16,907 | ₩16,413 | ₩16,440 | -2.30% | 7만 |
|---|
| 2026.05.28 | ₩16,773 | ₩16,960 | ₩16,773 | ₩16,800 | +0.16% | 4.8만 |
|---|
| 2026.05.27 | ₩17,014 | ₩17,020 | ₩16,613 | ₩16,840 | -1.02% | 7.6만 |
|---|
| 2026.05.26 | ₩16,800 | ₩17,067 | ₩16,747 | ₩16,987 | +1.11% | 2.5만 |
|---|
| 2026.05.22 | ₩16,640 | ₩16,920 | ₩16,571 | ₩16,747 | +0.64% | 2.4만 |
|---|
| 2026.05.21 | ₩16,853 | ₩17,048 | ₩16,333 | ₩16,547 | -1.82% | 19.7만 |
|---|
| 2026.05.20 | ₩17,267 | ₩17,267 | ₩16,907 | ₩16,907 | -2.09% | 3.8만 |
|---|
| 2026.05.19 | ₩17,414 | ₩17,454 | ₩17,227 | ₩17,227 | -1.07% | 8.4만 |
|---|
| 2026.05.18 | ₩17,614 | ₩17,614 | ₩17,387 | ₩17,574 | -0.23% | 3.9만 |
|---|
| 2026.05.15 | ₩17,481 | ₩17,521 | ₩17,387 | ₩17,441 | -0.23% | 3.7만 |
|---|
| 2026.05.14 | ₩17,421 | ₩17,574 | ₩17,321 | ₩17,501 | +0.46% | 1.9만 |
|---|
| 2026.05.13 | ₩17,454 | ₩17,454 | ₩17,374 | ₩17,414 | -0.23% | 11.4만 |
|---|
| 2026.05.12 | ₩17,361 | ₩17,467 | ₩17,294 | ₩17,427 | +0.38% | 4.4만 |
|---|
| 2026.05.11 | ₩17,347 | ₩17,367 | ₩17,244 | ₩17,334 | -0.08% | 5.1만 |
|---|
| 2026.05.08 | ₩17,414 | ₩17,414 | ₩17,214 | ₩17,307 | -0.61% | 1.2만 |
|---|
| 2026.05.07 | ₩17,300 | ₩17,414 | ₩17,227 | ₩17,347 | +0.27% | 2.7만 |
|---|
| 2026.05.06 | ₩17,080 | ₩17,318 | ₩17,080 | ₩17,227 | +0.86% | 1.5만 |
|---|
| 2026.05.05 | ₩17,080 | ₩17,280 | ₩17,080 | ₩17,080 | 0.00% | 2.9만 |
|---|
| 2026.05.04 | ₩17,361 | ₩17,481 | ₩16,982 | ₩17,067 | -1.69% | 3.3만 |
|---|
| 2026.05.01 | ₩17,707 | ₩17,707 | ₩17,294 | ₩17,387 | -1.81% | 7.6만 |
|---|
| 2026.04.30 | ₩17,374 | ₩17,754 | ₩17,361 | ₩17,654 | +1.61% | 4.8만 |
|---|
| 2026.04.29 | ₩17,389 | ₩17,454 | ₩17,361 | ₩17,367 | -0.12% | 2.1만 |
|---|
| 2026.04.28 | ₩17,454 | ₩17,481 | ₩17,361 | ₩17,401 | -0.31% | 5.2만 |
|---|
| 2026.04.27 | ₩17,547 | ₩17,559 | ₩17,427 | ₩17,427 | -0.68% | 2.2만 |
|---|
| 2026.04.24 | ₩17,521 | ₩17,587 | ₩17,414 | ₩17,481 | -0.23% | 2.4만 |
|---|
| 2026.04.23 | ₩17,454 | ₩17,507 | ₩17,334 | ₩17,481 | +0.15% | 1.8만 |
|---|
| 2026.04.22 | ₩17,427 | ₩17,521 | ₩17,280 | ₩17,401 | -0.15% | 1.9만 |
|---|
| 2026.04.21 | ₩17,587 | ₩17,587 | ₩17,401 | ₩17,441 | -0.83% | 2만 |
|---|
| 2026.04.20 | ₩17,601 | ₩17,667 | ₩17,374 | ₩17,481 | -0.68% | 3.4만 |
|---|
| 2026.04.17 | ₩17,681 | ₩17,681 | ₩17,534 | ₩17,534 | -0.83% | 4만 |
|---|
| 2026.04.16 | ₩17,801 | ₩17,801 | ₩17,641 | ₩17,641 | -0.90% | 8.6천 |
|---|
| 2026.04.15 | ₩17,641 | ₩17,862 | ₩17,641 | ₩17,761 | +0.68% | 4.5만 |
|---|
| 2026.04.14 | ₩17,583 | ₩17,988 | ₩17,583 | ₩17,868 | +1.62% | 2.1만 |
|---|
| 2026.04.13 | ₩17,854 | ₩17,881 | ₩17,454 | ₩17,788 | -0.37% | 6.3만 |
|---|
| 2026.04.10 | ₩17,828 | ₩17,868 | ₩17,611 | ₩17,868 | +0.22% | 1.3만 |
|---|
| 2026.04.09 | ₩17,734 | ₩17,814 | ₩17,674 | ₩17,788 | +0.30% | 20.8만 |
|---|
| 2026.04.08 | ₩17,774 | ₩17,892 | ₩17,748 | ₩17,854 | +0.45% | 3.1만 |
|---|
| 2026.04.07 | ₩17,401 | ₩17,748 | ₩17,248 | ₩17,748 | +1.99% | 2.6만 |
|---|
| 2026.04.06 | ₩17,147 | ₩17,427 | ₩16,982 | ₩17,381 | +1.36% | 16.2만 |
|---|
| 2026.04.02 | ₩16,747 | ₩17,107 | ₩16,620 | ₩17,080 | +1.99% | 1.8만 |
|---|
| 2026.04.01 | ₩16,013 | ₩16,653 | ₩15,999 | ₩16,653 | +4.00% | 4.4만 |
|---|
| 2026.03.31 | ₩16,240 | ₩16,286 | ₩15,839 | ₩16,013 | -1.40% | 18.4만 |
|---|
| 2026.03.30 | ₩16,146 | ₩16,413 | ₩16,146 | ₩16,293 | +0.91% | 3.2만 |
|---|
| 2026.03.27 | ₩16,093 | ₩16,146 | ₩16,013 | ₩16,066 | -0.17% | 2.9만 |
|---|
| 2026.03.26 | ₩16,360 | ₩16,413 | ₩16,031 | ₩16,093 | -1.63% | 3.3만 |
|---|
| 2026.03.25 | ₩16,533 | ₩16,573 | ₩16,266 | ₩16,346 | -1.13% | 9.8만 |
|---|
| 2026.03.24 | ₩16,413 | ₩16,533 | ₩16,253 | ₩16,346 | -0.41% | 2.8만 |
|---|
| 2026.03.23 | ₩16,306 | ₩16,446 | ₩16,280 | ₩16,360 | +0.33% | 3.5만 |
|---|
| 2026.03.20 | ₩16,564 | ₩16,640 | ₩16,226 | ₩16,253 | -1.88% | 4.4만 |
|---|
| 2026.03.19 | ₩16,507 | ₩16,747 | ₩16,373 | ₩16,613 | +0.65% | 6.6만 |
|---|
| 2026.03.18 | ₩16,907 | ₩17,054 | ₩16,448 | ₩16,507 | -2.37% | 12.6만 |
|---|
| 2026.03.17 | ₩17,127 | ₩17,167 | ₩16,960 | ₩17,027 | -0.58% | 4.6만 |
|---|
| 2026.03.16 | ₩17,187 | ₩17,214 | ₩17,016 | ₩17,094 | -0.54% | 2.1만 |
|---|
| 2026.03.13 | ₩17,507 | ₩17,654 | ₩17,014 | ₩17,014 | -2.82% | 4.9만 |
|---|
| 2026.03.12 | ₩17,594 | ₩17,627 | ₩17,374 | ₩17,427 | -0.95% | 3.2만 |
|---|
| 2026.03.11 | ₩17,707 | ₩17,778 | ₩17,587 | ₩17,601 | -0.60% | 2.7만 |
|---|
| 2026.03.10 | ₩17,481 | ₩17,881 | ₩17,421 | ₩17,761 | +1.60% | 4.2만 |
|---|
| 2026.03.09 | ₩17,961 | ₩17,973 | ₩17,761 | ₩17,788 | -0.97% | 4.9만 |
|---|
| 2026.03.06 | ₩18,081 | ₩18,108 | ₩17,794 | ₩17,948 | -0.74% | 7.2만 |
|---|
| 2026.03.05 | ₩18,114 | ₩18,201 | ₩18,081 | ₩18,081 | -0.18% | 1.6만 |
|---|
| 2026.03.04 | ₩18,148 | ₩18,215 | ₩18,081 | ₩18,094 | -0.29% | 1.5만 |
|---|
| 2026.03.03 | ₩18,241 | ₩18,241 | ₩17,881 | ₩18,175 | -0.37% | 4.4만 |
|---|
| 2026.03.02 | ₩18,268 | ₩18,348 | ₩18,148 | ₩18,321 | +0.29% | 1.6만 |
|---|
| 2026.02.27 | ₩18,548 | ₩18,615 | ₩18,121 | ₩18,321 | -1.22% | 16.8만 |
|---|
| 2026.02.26 | ₩18,642 | ₩18,695 | ₩18,548 | ₩18,615 | -0.14% | 4.6만 |
|---|
| 2026.02.25 | ₩18,582 | ₩18,666 | ₩18,435 | ₩18,575 | -0.04% | 26.3만 |
|---|
| 2026.02.24 | ₩18,508 | ₩18,668 | ₩18,508 | ₩18,642 | +0.72% | 6.5만 |
|---|
| 2026.02.23 | ₩18,455 | ₩18,575 | ₩18,455 | ₩18,562 | +0.58% | 7.4만 |
|---|
| 2026.02.20 | ₩18,428 | ₩18,748 | ₩18,415 | ₩18,468 | +0.22% | 34.4만 |
|---|
| 2026.02.19 | ₩18,054 | ₩18,682 | ₩18,054 | ₩18,495 | +2.44% | 16.8만 |
|---|
| 2026.02.18 | ₩17,974 | ₩18,148 | ₩17,974 | ₩18,014 | +0.22% | 33.6만 |
|---|
| 2026.02.17 | ₩18,081 | ₩18,121 | ₩17,881 | ₩18,001 | -0.44% | 11.2만 |
|---|
| 2026.02.13 | ₩17,828 | ₩18,228 | ₩17,828 | ₩18,121 | +1.65% | 4.7만 |
|---|
| 2026.02.12 | ₩17,761 | ₩17,948 | ₩17,761 | ₩17,868 | +0.60% | 6.8만 |
|---|
| 2026.02.11 | ₩18,108 | ₩18,259 | ₩17,828 | ₩17,828 | -1.55% | 3.6만 |
|---|
| 2026.02.10 | ₩17,948 | ₩18,106 | ₩17,921 | ₩18,068 | +0.67% | 3.1만 |
|---|
| 2026.02.09 | ₩18,148 | ₩18,148 | ₩17,934 | ₩17,988 | -0.88% | 6.5만 |
|---|
| 2026.02.06 | ₩17,961 | ₩18,215 | ₩17,948 | ₩18,094 | +0.74% | 38.2만 |
|---|
| 2026.02.05 | ₩17,961 | ₩18,001 | ₩17,948 | ₩17,948 | -0.07% | 3만 |
|---|
| 2026.02.04 | ₩18,129 | ₩18,129 | ₩17,948 | ₩17,961 | -0.93% | 2.4만 |
|---|
| 2026.02.03 | ₩18,308 | ₩18,308 | ₩18,014 | ₩18,068 | -1.31% | 9만 |
|---|
| 2026.02.02 | ₩18,468 | ₩18,468 | ₩18,295 | ₩18,348 | -0.65% | 4.5만 |
|---|
| 2026.01.30 | ₩18,348 | ₩18,508 | ₩18,295 | ₩18,308 | -0.22% | 6만 |
|---|
| 2026.01.29 | ₩18,535 | ₩18,553 | ₩18,375 | ₩18,441 | -0.50% | 21.5만 |
|---|
| 2026.01.28 | ₩18,528 | ₩18,602 | ₩18,481 | ₩18,548 | +0.11% | 3.6만 |
|---|
| 2026.01.27 | ₩18,481 | ₩18,668 | ₩18,415 | ₩18,642 | +0.87% | 7.3만 |
|---|
| 2026.01.26 | ₩18,335 | ₩18,628 | ₩18,228 | ₩18,548 | +1.16% | 6.4만 |
|---|
| 2026.01.23 | ₩18,215 | ₩18,348 | ₩18,188 | ₩18,281 | +0.37% | 13만 |
|---|
| 2026.01.22 | ₩18,121 | ₩18,255 | ₩18,121 | ₩18,215 | +0.52% | 9.1만 |
|---|
| 2026.01.21 | ₩17,908 | ₩18,188 | ₩17,908 | ₩18,161 | +1.42% | 16.2만 |
|---|
| 2026.01.20 | ₩18,014 | ₩18,161 | ₩17,788 | ₩17,948 | -0.37% | 11.7만 |
|---|
| 2026.01.16 | ₩17,748 | ₩18,215 | ₩17,547 | ₩18,028 | +1.58% | 34.2만 |
|---|
| 2026.01.15 | ₩17,614 | ₩18,048 | ₩17,521 | ₩17,768 | +0.87% | 28.5만 |
|---|
| 2026.01.14 | ₩17,307 | ₩17,561 | ₩17,187 | ₩17,527 | +1.27% | 17.5만 |
|---|
| 2026.01.13 | ₩17,334 | ₩17,374 | ₩17,134 | ₩17,227 | -0.62% | 2.8만 |
|---|
| 2026.01.12 | ₩17,401 | ₩17,414 | ₩17,162 | ₩17,414 | +0.08% | 19.8만 |
|---|
| 2026.01.09 | ₩17,427 | ₩17,614 | ₩17,307 | ₩17,361 | -0.38% | 6.4만 |
|---|
| 2026.01.08 | ₩17,321 | ₩17,547 | ₩17,321 | ₩17,454 | +0.77% | 8.8만 |
|---|
| 2026.01.07 | ₩17,174 | ₩17,454 | ₩17,147 | ₩17,347 | +1.01% | 10.3만 |
|---|
| 2026.01.06 | ₩17,072 | ₩17,294 | ₩16,907 | ₩17,240 | +0.98% | 9.6만 |
|---|
| 2026.01.05 | ₩16,867 | ₩17,174 | ₩16,867 | ₩17,080 | +1.27% | 12.1만 |
|---|
| 2026.01.02 | ₩16,733 | ₩17,014 | ₩16,547 | ₩16,987 | +1.52% | 3.1만 |
|---|
| 2025.12.31 | ₩16,533 | ₩16,747 | ₩16,293 | ₩16,653 | +0.73% | 14.5만 |
|---|
| 2025.12.30 | ₩16,533 | ₩16,660 | ₩16,426 | ₩16,560 | +0.16% | 25.9만 |
|---|
| 2025.12.29 | ₩16,733 | ₩16,947 | ₩16,547 | ₩16,613 | -0.72% | 19.8만 |
|---|
| 2025.12.26 | ₩17,040 | ₩17,040 | ₩16,773 | ₩16,853 | -1.10% | 17.6만 |
|---|
| 2025.12.24 | ₩16,840 | ₩16,947 | ₩16,727 | ₩16,907 | +0.40% | 6.8만 |
|---|
| 2025.12.23 | ₩16,827 | ₩17,040 | ₩16,733 | ₩16,867 | +0.24% | 28만 |
|---|
| 2025.12.22 | ₩16,960 | ₩16,974 | ₩16,647 | ₩16,840 | -0.71% | 15.7만 |
|---|
| 2025.12.19 | ₩16,907 | ₩17,084 | ₩16,747 | ₩16,947 | +0.24% | 16.3만 |
|---|
| 2025.12.18 | ₩16,733 | ₩16,920 | ₩16,572 | ₩16,907 | +1.04% | 19.7만 |
|---|
| 2025.12.17 | ₩16,573 | ₩16,720 | ₩16,493 | ₩16,693 | +0.72% | 25.7만 |
|---|
| 2025.12.16 | ₩16,653 | ₩16,707 | ₩16,560 | ₩16,667 | +0.08% | 14만 |
|---|
| 2025.12.15 | ₩16,667 | ₩16,733 | ₩16,480 | ₩16,640 | -0.16% | 23.3만 |
|---|
| 2025.12.12 | ₩16,667 | ₩16,934 | ₩16,653 | ₩16,680 | +0.08% | 9.9만 |
|---|
| 2025.12.11 | ₩16,773 | ₩16,947 | ₩16,596 | ₩16,733 | -0.24% | 21.6만 |
|---|
| 2025.12.10 | ₩16,760 | ₩17,052 | ₩16,760 | ₩16,867 | +0.64% | 19.3만 |
|---|
| 2025.12.09 | ₩17,361 | ₩17,714 | ₩17,147 | ₩17,334 | -0.15% | 20.4만 |
|---|
| 2025.12.08 | ₩17,666 | ₩17,788 | ₩17,147 | ₩17,361 | -1.73% | 10.5만 |
|---|
| 2025.12.05 | ₩17,601 | ₩17,761 | ₩17,534 | ₩17,748 | +0.83% | 7.6만 |
|---|
| 2025.12.04 | ₩17,894 | ₩18,134 | ₩17,387 | ₩17,681 | -1.19% | 8.7만 |
|---|
| 2025.12.03 | ₩17,868 | ₩17,988 | ₩17,814 | ₩17,948 | +0.45% | 7.7만 |
|---|
| 2025.12.02 | ₩18,215 | ₩18,215 | ₩17,721 | ₩17,948 | -1.47% | 9.3만 |
|---|
| 2025.12.01 | ₩18,148 | ₩18,531 | ₩17,681 | ₩18,281 | +0.74% | 23만 |
|---|
| 2025.11.28 | ₩17,574 | ₩17,974 | ₩17,574 | ₩17,974 | +2.28% | 6만 |
|---|
| 2025.11.26 | ₩17,534 | ₩17,707 | ₩17,454 | ₩17,587 | +0.30% | 11.6만 |
|---|
| 2025.11.25 | ₩17,494 | ₩17,641 | ₩17,414 | ₩17,627 | +0.76% | 4.1만 |
|---|
| 2025.11.24 | ₩17,427 | ₩17,614 | ₩17,347 | ₩17,547 | +0.69% | 12.3만 |
|---|
| 2025.11.21 | ₩16,907 | ₩17,414 | ₩16,737 | ₩17,414 | +3.00% | 6.9만 |
|---|
| 2025.11.20 | ₩17,214 | ₩17,314 | ₩16,813 | ₩17,000 | -1.24% | 12.7만 |
|---|
| 2025.11.19 | ₩17,534 | ₩17,534 | ₩17,160 | ₩17,254 | -1.60% | 6.7만 |
|---|
| 2025.11.18 | ₩17,454 | ₩17,574 | ₩17,454 | ₩17,561 | +0.61% | 5.3만 |
|---|
| 2025.11.17 | ₩17,427 | ₩17,534 | ₩17,321 | ₩17,494 | +0.38% | 8.2만 |
|---|
| 2025.11.14 | ₩17,387 | ₩17,734 | ₩17,387 | ₩17,454 | +0.38% | 17만 |
|---|
| 2025.11.13 | ₩17,894 | ₩17,894 | ₩17,353 | ₩17,474 | -2.35% | 10.9만 |
|---|
| 2025.11.12 | ₩18,215 | ₩18,215 | ₩17,748 | ₩17,894 | -1.76% | 13.4만 |
|---|
| 2025.11.11 | ₩18,321 | ₩18,682 | ₩18,188 | ₩18,215 | -0.58% | 8.1만 |
|---|
| 2025.11.10 | ₩18,428 | ₩18,742 | ₩18,017 | ₩18,548 | +0.65% | 9만 |
|---|
| 2025.11.07 | ₩18,762 | ₩19,055 | ₩18,108 | ₩18,642 | -0.64% | 54.4만 |
|---|
| 2025.11.06 | ₩18,028 | ₩19,282 | ₩17,454 | ₩18,948 | +5.11% | 58.7만 |
|---|
| 2025.11.05 | ₩16,760 | ₩16,980 | ₩16,680 | ₩16,880 | +0.72% | 13.3만 |
|---|
| 2025.11.04 | ₩16,747 | ₩17,080 | ₩16,607 | ₩16,787 | +0.24% | 12.8만 |
|---|
| 2025.11.03 | ₩16,840 | ₩17,160 | ₩16,680 | ₩16,947 | +0.63% | 9.6만 |
|---|
| 2025.10.31 | ₩17,080 | ₩17,341 | ₩16,787 | ₩17,014 | -0.39% | 26.5만 |
|---|
| 2025.10.30 | ₩17,361 | ₩17,447 | ₩17,184 | ₩17,280 | -0.46% | 3.3만 |
|---|
| 2025.10.29 | ₩17,667 | ₩17,721 | ₩17,347 | ₩17,494 | -0.98% | 8.6만 |
|---|
| 2025.10.28 | ₩17,641 | ₩17,734 | ₩17,481 | ₩17,721 | +0.45% | 8.3만 |
|---|
| 2025.10.27 | ₩17,441 | ₩17,748 | ₩17,341 | ₩17,734 | +1.68% | 7.5만 |
|---|
| 2025.10.24 | ₩17,107 | ₩17,481 | ₩16,547 | ₩17,441 | +1.95% | 78.9만 |
|---|
| 2025.10.23 | ₩16,947 | ₩17,174 | ₩16,931 | ₩17,094 | +0.87% | 5.9만 |
|---|
| 2025.10.22 | ₩17,681 | ₩17,681 | ₩17,014 | ₩17,080 | -3.40% | 27.3만 |
|---|
| 2025.10.21 | ₩17,694 | ₩17,941 | ₩17,574 | ₩17,788 | +0.53% | 6.3만 |
|---|
| 2025.10.20 | ₩17,814 | ₩18,161 | ₩17,734 | ₩17,908 | +0.52% | 7.4만 |
|---|
| 2025.10.17 | ₩17,080 | ₩18,041 | ₩17,080 | ₩17,774 | +4.06% | 9.6만 |
|---|
| 2025.10.16 | ₩16,813 | ₩17,321 | ₩16,480 | ₩17,200 | +2.30% | 13.4만 |
|---|
| 2025.10.15 | ₩16,306 | ₩16,894 | ₩16,306 | ₩16,894 | +3.60% | 10.3만 |
|---|
| 2025.10.14 | ₩16,480 | ₩16,840 | ₩16,280 | ₩16,627 | +0.89% | 9.6만 |
|---|
| 2025.10.13 | ₩16,907 | ₩16,907 | ₩16,426 | ₩16,653 | -1.50% | 18.8만 |
|---|
| 2025.10.10 | ₩16,920 | ₩16,947 | ₩16,680 | ₩16,813 | -0.63% | 11.2만 |
|---|
