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 | ₩14,619 | ₩14,482 | ₩14,602 | +0.55% | 16.6만 |
| 2026.10.08 | ₩14,508 | ₩14,615 | ₩14,379 | ₩14,615 | +0.74% | 4.7만 |
| 2026.10.07 | ₩14,722 | ₩14,734 | ₩14,438 | ₩14,522 | -1.36% | 5.5만 |
| 2026.10.06 | ₩14,897 | ₩14,962 | ₩14,749 | ₩14,762 | -0.90% | 3.5만 |
| 2026.10.05 | ₩14,989 | ₩15,015 | ₩14,722 | ₩14,789 | -1.34% | 4.1만 |
| 2026.10.02 | ₩15,122 | ₩15,136 | ₩15,002 | ₩15,015 | -0.71% | 2.6만 |
| 2026.10.01 | ₩15,015 | ₩15,069 | ₩14,789 | ₩15,042 | +0.18% | 3.7만 |
| 2026.09.30 | ₩15,469 | ₩15,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,882 |
| -3.80% |
| 12.1만 |
| 2026.09.29 | ₩15,683 | ₩15,683 | ₩15,429 | ₩15,429 | -1.62% | 2.9만 |
|---|
| 2026.09.28 | ₩15,763 | ₩15,783 | ₩15,521 | ₩15,643 | -0.76% | 6.2만 |
|---|
| 2026.09.25 | ₩15,683 | ₩15,896 | ₩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 | ₩15,716 | +3.47% | 35.7만 |
|---|
| 2026.09.22 | ₩15,202 | ₩15,322 | ₩15,069 | ₩15,096 | -0.70% | 4.7만 |
|---|
| 2026.09.21 | ₩15,189 | ₩15,376 | ₩15,136 | ₩15,162 | -0.18% | 3.3만 |
|---|
| 2026.09.18 | ₩14,989 | ₩15,162 | ₩14,989 | ₩15,069 | +0.53% | 7.1만 |
|---|
| 2026.09.17 | ₩15,029 | ₩15,202 | ₩14,949 | ₩14,989 | -0.27% | 6.8만 |
|---|
| 2026.09.16 | ₩15,002 | ₩15,216 | ₩14,842 | ₩15,015 | +0.09% | 5.3만 |
|---|
| 2026.09.15 | ₩14,735 | ₩14,989 | ₩14,735 | ₩14,989 | +1.72% | 5.3만 |
|---|
| 2026.09.14 | ₩14,949 | ₩15,029 | ₩14,655 | ₩14,709 | -1.61% | 10.3만 |
|---|
| 2026.09.11 | ₩15,002 | ₩15,042 | ₩14,975 | ₩15,029 | +0.18% | 2.2만 |
|---|
| 2026.09.10 | ₩15,122 | ₩15,122 | ₩14,909 | ₩15,042 | -0.53% | 12.2만 |
|---|
| 2026.09.09 | ₩15,750 | ₩15,750 | ₩15,483 | ₩15,523 | -1.44% | 12.7만 |
|---|
| 2026.09.08 | ₩15,752 | ₩15,763 | ₩15,549 | ₩15,736 | -0.10% | 5.3만 |
|---|
| 2026.09.04 | ₩15,589 | ₩15,683 | ₩15,549 | ₩15,683 | +0.60% | 2.1만 |
|---|
| 2026.09.03 | ₩15,496 | ₩15,616 | ₩15,496 | ₩15,576 | +0.52% | 2.1만 |
|---|
| 2026.09.02 | ₩15,616 | ₩15,616 | ₩15,483 | ₩15,496 | -0.77% | 2.8만 |
|---|
| 2026.09.01 | ₩15,736 | ₩15,816 | ₩15,583 | ₩15,603 | -0.85% | 2.1만 |
|---|
| 2026.08.31 | ₩15,683 | ₩15,736 | ₩15,322 | ₩15,736 | +0.34% | 9.1만 |
|---|
| 2026.08.28 | ₩15,730 | ₩15,803 | ₩15,429 | ₩15,736 | +0.04% | 3.7만 |
|---|
| 2026.08.27 | ₩15,616 | ₩15,803 | ₩15,576 | ₩15,776 | +1.03% | 5.7만 |
|---|
| 2026.08.26 | ₩15,603 | ₩15,783 | ₩15,603 | ₩15,643 | +0.26% | 3.4만 |
|---|
| 2026.08.25 | ₩15,549 | ₩15,896 | ₩15,431 | ₩15,629 | +0.52% | 3.8만 |
|---|
| 2026.08.24 | ₩14,829 | ₩15,683 | ₩14,815 | ₩15,589 | +5.13% | 6.8만 |
|---|
| 2026.08.21 | ₩14,949 | ₩14,949 | ₩14,789 | ₩14,815 | -0.89% | 4.8만 |
|---|
| 2026.08.20 | ₩14,935 | ₩14,935 | ₩14,789 | ₩14,869 | -0.45% | 3.4만 |
|---|
| 2026.08.19 | ₩14,789 | ₩14,882 | ₩14,735 | ₩14,882 | +0.63% | 3.7만 |
|---|
| 2026.08.18 | ₩14,735 | ₩14,795 | ₩14,666 | ₩14,795 | +0.41% | 7.4만 |
|---|
| 2026.08.17 | ₩14,882 | ₩14,895 | ₩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 | ₩14,895 | -0.36% | 4.9만 |
|---|
| 2026.08.12 | ₩14,949 | ₩15,015 | ₩14,885 | ₩14,911 | -0.25% | 3.1만 |
|---|
| 2026.08.11 | ₩15,029 | ₩15,062 | ₩14,909 | ₩14,962 | -0.44% | 27.2만 |
|---|
| 2026.08.10 | ₩15,062 | ₩15,069 | ₩14,895 | ₩15,015 | -0.31% | 14.4만 |
|---|
| 2026.08.07 | ₩15,189 | ₩15,308 | ₩14,975 | ₩15,015 | -1.14% | 14.6만 |
|---|
| 2026.08.06 | ₩15,136 | ₩15,256 | ₩15,136 | ₩15,202 | +0.44% | 3.2만 |
|---|
| 2026.08.05 | ₩15,242 | ₩15,242 | ₩15,162 | ₩15,202 | -0.26% | 5.7만 |
|---|
| 2026.08.04 | ₩15,189 | ₩15,242 | ₩15,096 | ₩15,216 | +0.18% | 7.7만 |
|---|
| 2026.08.03 | ₩15,349 | ₩15,349 | ₩15,109 | ₩15,216 | -0.87% | 6.8만 |
|---|
| 2026.07.31 | ₩15,142 | ₩15,489 | ₩14,982 | ₩15,216 | +0.48% | 10.7만 |
|---|
| 2026.07.30 | ₩15,122 | ₩15,194 | ₩15,082 | ₩15,176 | +0.35% | 4만 |
|---|
| 2026.07.29 | ₩15,002 | ₩15,189 | ₩15,002 | ₩15,136 | +0.89% | 7.2만 |
|---|
| 2026.07.28 | ₩15,216 | ₩15,269 | ₩15,129 | ₩15,202 | -0.09% | 7.9만 |
|---|
| 2026.07.27 | ₩15,082 | ₩15,322 | ₩15,082 | ₩15,242 | +1.06% | 2.7만 |
|---|
| 2026.07.24 | ₩14,922 | ₩15,156 | ₩14,855 | ₩15,149 | +1.52% | 3.3만 |
|---|
| 2026.07.23 | ₩15,349 | ₩15,483 | ₩14,615 | ₩14,869 | -3.13% | 10.5만 |
|---|
| 2026.07.22 | ₩15,536 | ₩15,536 | ₩15,389 | ₩15,456 | -0.52% | 4.9만 |
|---|
| 2026.07.21 | ₩15,843 | ₩15,843 | ₩15,549 | ₩15,576 | -1.68% | 3.5만 |
|---|
| 2026.07.20 | ₩15,830 | ₩15,963 | ₩15,736 | ₩15,836 | +0.04% | 3.2만 |
|---|
| 2026.07.17 | ₩15,856 | ₩15,936 | ₩15,830 | ₩15,883 | +0.17% | 2.5만 |
|---|
| 2026.07.16 | ₩15,950 | ₩15,976 | ₩15,830 | ₩15,883 | -0.42% | 2.9만 |
|---|
| 2026.07.15 | ₩16,021 | ₩16,137 | ₩15,950 | ₩16,030 | +0.06% | 8.9만 |
|---|
| 2026.07.14 | ₩16,017 | ₩16,043 | ₩15,883 | ₩15,936 | -0.50% | 3.4만 |
|---|
| 2026.07.13 | ₩16,030 | ₩16,154 | ₩15,910 | ₩16,043 | +0.08% | 3.5만 |
|---|
| 2026.07.10 | ₩16,097 | ₩16,177 | ₩16,003 | ₩16,137 | +0.25% | 5.3만 |
|---|
| 2026.07.09 | ₩16,043 | ₩16,217 | ₩16,017 | ₩16,217 | +1.08% | 2만 |
|---|
| 2026.07.08 | ₩16,113 | ₩16,123 | ₩15,896 | ₩16,083 | -0.18% | 2.9만 |
|---|
| 2026.07.07 | ₩16,083 | ₩16,217 | ₩16,017 | ₩16,190 | +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 | ₩16,043 | +0.17% | 6.6만 |
|---|
| 2026.06.30 | ₩16,150 | ₩16,150 | ₩15,563 | ₩15,976 | -1.07% | 17.9만 |
|---|
| 2026.06.29 | ₩16,217 | ₩16,270 | ₩16,110 | ₩16,137 | -0.49% | 17.2만 |
|---|
| 2026.06.26 | ₩15,990 | ₩16,217 | ₩15,856 | ₩16,097 | +0.67% | 11.4만 |
|---|
| 2026.06.25 | ₩16,337 | ₩16,457 | ₩15,963 | ₩15,990 | -2.12% | 10.4만 |
|---|
| 2026.06.24 | ₩16,297 | ₩16,350 | ₩16,137 | ₩16,217 | -0.49% | 5.2만 |
|---|
| 2026.06.23 | ₩16,150 | ₩16,270 | ₩16,123 | ₩16,163 | +0.08% | 9.1만 |
|---|
| 2026.06.22 | ₩16,324 | ₩16,404 | ₩16,097 | ₩16,097 | -1.39% | 6만 |
|---|
| 2026.06.18 | ₩16,283 | ₩16,524 | ₩16,283 | ₩16,444 | +0.98% | 3.3만 |
|---|
| 2026.06.17 | ₩16,550 | ₩16,550 | ₩16,310 | ₩16,350 | -1.21% | 2.4만 |
|---|
| 2026.06.16 | ₩16,310 | ₩16,444 | ₩16,310 | ₩16,390 | +0.49% | 4.6만 |
|---|
| 2026.06.15 | ₩16,390 | ₩16,430 | ₩16,350 | ₩16,397 | +0.04% | 6.7만 |
|---|
| 2026.06.12 | ₩16,404 | ₩16,404 | ₩16,217 | ₩16,257 | -0.90% | 5.4만 |
|---|
| 2026.06.11 | ₩16,250 | ₩16,377 | ₩16,250 | ₩16,377 | +0.78% | 16.3만 |
|---|
| 2026.06.10 | ₩15,883 | ₩16,364 | ₩15,856 | ₩16,257 | +2.35% | 18.5만 |
|---|
| 2026.06.09 | ₩16,498 | ₩16,510 | ₩16,283 | ₩16,417 | -0.49% | 8.8만 |
|---|
| 2026.06.08 | ₩16,364 | ₩16,530 | ₩16,283 | ₩16,417 | +0.33% | 12.3만 |
|---|
| 2026.06.05 | ₩16,364 | ₩16,628 | ₩16,324 | ₩16,350 | -0.08% | 2.6만 |
|---|
| 2026.06.04 | ₩16,364 | ₩16,470 | ₩16,364 | ₩16,390 | +0.16% | 2.6만 |
|---|
| 2026.06.03 | ₩16,524 | ₩16,524 | ₩16,277 | ₩16,324 | -1.21% | 4.9만 |
|---|
| 2026.06.02 | ₩16,610 | ₩16,697 | ₩16,430 | ₩16,464 | -0.88% | 6.2만 |
|---|
| 2026.06.01 | ₩16,350 | ₩16,777 | ₩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 | ₩16,777 | ₩16,964 | ₩16,777 | ₩16,804 | +0.16% | 4.8만 |
|---|
| 2026.05.27 | ₩17,018 | ₩17,024 | ₩16,617 | ₩16,844 | -1.02% | 7.6만 |
|---|
| 2026.05.26 | ₩16,804 | ₩17,071 | ₩16,751 | ₩16,991 | +1.11% | 2.5만 |
|---|
| 2026.05.22 | ₩16,644 | ₩16,924 | ₩16,574 | ₩16,751 | +0.64% | 2.4만 |
|---|
| 2026.05.21 | ₩16,857 | ₩17,052 | ₩16,337 | ₩16,550 | -1.82% | 19.7만 |
|---|
| 2026.05.20 | ₩17,271 | ₩17,271 | ₩16,911 | ₩16,911 | -2.09% | 3.8만 |
|---|
| 2026.05.19 | ₩17,418 | ₩17,458 | ₩17,231 | ₩17,231 | -1.07% | 8.4만 |
|---|
| 2026.05.18 | ₩17,618 | ₩17,618 | ₩17,391 | ₩17,578 | -0.23% | 3.9만 |
|---|
| 2026.05.15 | ₩17,485 | ₩17,525 | ₩17,391 | ₩17,445 | -0.23% | 3.7만 |
|---|
| 2026.05.14 | ₩17,425 | ₩17,578 | ₩17,325 | ₩17,505 | +0.46% | 1.9만 |
|---|
| 2026.05.13 | ₩17,458 | ₩17,458 | ₩17,378 | ₩17,418 | -0.23% | 11.4만 |
|---|
| 2026.05.12 | ₩17,365 | ₩17,471 | ₩17,298 | ₩17,431 | +0.38% | 4.4만 |
|---|
| 2026.05.11 | ₩17,351 | ₩17,371 | ₩17,248 | ₩17,338 | -0.08% | 5.1만 |
|---|
| 2026.05.08 | ₩17,418 | ₩17,418 | ₩17,218 | ₩17,311 | -0.61% | 1.2만 |
|---|
| 2026.05.07 | ₩17,305 | ₩17,418 | ₩17,231 | ₩17,351 | +0.27% | 2.7만 |
|---|
| 2026.05.06 | ₩17,084 | ₩17,322 | ₩17,084 | ₩17,231 | +0.86% | 1.5만 |
|---|
| 2026.05.05 | ₩17,084 | ₩17,284 | ₩17,084 | ₩17,084 | 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 | ₩17,391 | -1.81% | 7.6만 |
|---|
| 2026.04.30 | ₩17,378 | ₩17,758 | ₩17,365 | ₩17,658 | +1.61% | 4.8만 |
|---|
| 2026.04.29 | ₩17,393 | ₩17,458 | ₩17,365 | ₩17,371 | -0.12% | 2.1만 |
|---|
| 2026.04.28 | ₩17,458 | ₩17,485 | ₩17,365 | ₩17,405 | -0.31% | 5.2만 |
|---|
| 2026.04.27 | ₩17,551 | ₩17,563 | ₩17,431 | ₩17,431 | -0.68% | 2.2만 |
|---|
| 2026.04.24 | ₩17,525 | ₩17,591 | ₩17,418 | ₩17,485 | -0.23% | 2.4만 |
|---|
| 2026.04.23 | ₩17,458 | ₩17,511 | ₩17,338 | ₩17,485 | +0.15% | 1.8만 |
|---|
| 2026.04.22 | ₩17,431 | ₩17,525 | ₩17,284 | ₩17,405 | -0.15% | 1.9만 |
|---|
| 2026.04.21 | ₩17,591 | ₩17,591 | ₩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 | ₩17,538 | ₩17,538 | -0.83% | 4만 |
|---|
| 2026.04.16 | ₩17,805 | ₩17,805 | ₩17,645 | ₩17,645 | -0.90% | 8.6천 |
|---|
| 2026.04.15 | ₩17,645 | ₩17,866 | ₩17,645 | ₩17,765 | +0.68% | 4.5만 |
|---|
| 2026.04.14 | ₩17,587 | ₩17,992 | ₩17,587 | ₩17,872 | +1.62% | 2.1만 |
|---|
| 2026.04.13 | ₩17,858 | ₩17,885 | ₩17,458 | ₩17,792 | -0.37% | 6.3만 |
|---|
| 2026.04.10 | ₩17,832 | ₩17,872 | ₩17,616 | ₩17,872 | +0.22% | 1.3만 |
|---|
| 2026.04.09 | ₩17,738 | ₩17,818 | ₩17,678 | ₩17,792 | +0.30% | 20.8만 |
|---|
| 2026.04.08 | ₩17,778 | ₩17,896 | ₩17,752 | ₩17,858 | +0.45% | 3.1만 |
|---|
| 2026.04.07 | ₩17,405 | ₩17,752 | ₩17,252 | ₩17,752 | +1.99% | 2.6만 |
|---|
| 2026.04.06 | ₩17,151 | ₩17,431 | ₩16,986 | ₩17,385 | +1.36% | 16.2만 |
|---|
| 2026.04.02 | ₩16,751 | ₩17,111 | ₩16,624 | ₩17,084 | +1.99% | 1.8만 |
|---|
| 2026.04.01 | ₩16,017 | ₩16,657 | ₩16,003 | ₩16,657 | +4.00% | 4.4만 |
|---|
| 2026.03.31 | ₩16,243 | ₩16,290 | ₩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 | ₩16,035 | ₩16,097 | -1.63% | 3.3만 |
|---|
| 2026.03.25 | ₩16,537 | ₩16,577 | ₩16,270 | ₩16,350 | -1.13% | 9.8만 |
|---|
| 2026.03.24 | ₩16,417 | ₩16,537 | ₩16,257 | ₩16,350 | -0.41% | 2.8만 |
|---|
| 2026.03.23 | ₩16,310 | ₩16,450 | ₩16,283 | ₩16,364 | +0.33% | 3.5만 |
|---|
| 2026.03.20 | ₩16,568 | ₩16,644 | ₩16,230 | ₩16,257 | -1.88% | 4.4만 |
|---|
| 2026.03.19 | ₩16,510 | ₩16,751 | ₩16,377 | ₩16,617 | +0.65% | 6.6만 |
|---|
| 2026.03.18 | ₩16,911 | ₩17,058 | ₩16,452 | ₩16,510 | -2.37% | 12.6만 |
|---|
| 2026.03.17 | ₩17,131 | ₩17,171 | ₩16,964 | ₩17,031 | -0.58% | 4.6만 |
|---|
| 2026.03.16 | ₩17,191 | ₩17,218 | ₩17,020 | ₩17,098 | -0.54% | 2.1만 |
|---|
| 2026.03.13 | ₩17,511 | ₩17,658 | ₩17,018 | ₩17,018 | -2.82% | 4.9만 |
|---|
| 2026.03.12 | ₩17,598 | ₩17,632 | ₩17,378 | ₩17,431 | -0.95% | 3.2만 |
|---|
| 2026.03.11 | ₩17,712 | ₩17,782 | ₩17,591 | ₩17,605 | -0.60% | 2.7만 |
|---|
| 2026.03.10 | ₩17,485 | ₩17,885 | ₩17,425 | ₩17,765 | +1.60% | 4.2만 |
|---|
| 2026.03.09 | ₩17,965 | ₩17,977 | ₩17,765 | ₩17,792 | -0.97% | 4.9만 |
|---|
| 2026.03.06 | ₩18,085 | ₩18,112 | ₩17,798 | ₩17,952 | -0.74% | 7.2만 |
|---|
| 2026.03.05 | ₩18,119 | ₩18,205 | ₩18,085 | ₩18,085 | -0.18% | 1.6만 |
|---|
| 2026.03.04 | ₩18,152 | ₩18,219 | ₩18,085 | ₩18,099 | -0.29% | 1.5만 |
|---|
| 2026.03.03 | ₩18,245 | ₩18,245 | ₩17,885 | ₩18,179 | -0.37% | 4.4만 |
|---|
| 2026.03.02 | ₩18,272 | ₩18,352 | ₩18,152 | ₩18,326 | +0.29% | 1.6만 |
|---|
| 2026.02.27 | ₩18,552 | ₩18,619 | ₩18,125 | ₩18,326 | -1.22% | 16.8만 |
|---|
| 2026.02.26 | ₩18,646 | ₩18,699 | ₩18,552 | ₩18,619 | -0.14% | 4.6만 |
|---|
| 2026.02.25 | ₩18,586 | ₩18,670 | ₩18,439 | ₩18,579 | -0.04% | 26.3만 |
|---|
| 2026.02.24 | ₩18,512 | ₩18,673 | ₩18,512 | ₩18,646 | +0.72% | 6.5만 |
|---|
| 2026.02.23 | ₩18,459 | ₩18,579 | ₩18,459 | ₩18,566 | +0.58% | 7.4만 |
|---|
| 2026.02.20 | ₩18,432 | ₩18,753 | ₩18,419 | ₩18,472 | +0.22% | 34.4만 |
|---|
| 2026.02.19 | ₩18,059 | ₩18,686 | ₩18,059 | ₩18,499 | +2.44% | 16.8만 |
|---|
| 2026.02.18 | ₩17,979 | ₩18,152 | ₩17,979 | ₩18,019 | +0.22% | 33.6만 |
|---|
| 2026.02.17 | ₩18,085 | ₩18,125 | ₩17,885 | ₩18,005 | -0.44% | 11.2만 |
|---|
| 2026.02.13 | ₩17,832 | ₩18,232 | ₩17,832 | ₩18,125 | +1.65% | 4.7만 |
|---|
| 2026.02.12 | ₩17,765 | ₩17,952 | ₩17,765 | ₩17,872 | +0.60% | 6.8만 |
|---|
| 2026.02.11 | ₩18,112 | ₩18,263 | ₩17,832 | ₩17,832 | -1.55% | 3.6만 |
|---|
| 2026.02.10 | ₩17,952 | ₩18,111 | ₩17,925 | ₩18,072 | +0.67% | 3.1만 |
|---|
| 2026.02.09 | ₩18,152 | ₩18,152 | ₩17,939 | ₩17,992 | -0.88% | 6.5만 |
|---|
| 2026.02.06 | ₩17,965 | ₩18,219 | ₩17,952 | ₩18,099 | +0.74% | 38.2만 |
|---|
| 2026.02.05 | ₩17,965 | ₩18,005 | ₩17,952 | ₩17,952 | -0.07% | 3만 |
|---|
| 2026.02.04 | ₩18,133 | ₩18,133 | ₩17,952 | ₩17,965 | -0.93% | 2.4만 |
|---|
| 2026.02.03 | ₩18,312 | ₩18,312 | ₩18,019 | ₩18,072 | -1.31% | 9만 |
|---|
| 2026.02.02 | ₩18,472 | ₩18,472 | ₩18,299 | ₩18,352 | -0.65% | 4.5만 |
|---|
| 2026.01.30 | ₩18,352 | ₩18,512 | ₩18,299 | ₩18,312 | -0.22% | 6만 |
|---|
| 2026.01.29 | ₩18,539 | ₩18,558 | ₩18,379 | ₩18,446 | -0.50% | 21.5만 |
|---|
| 2026.01.28 | ₩18,532 | ₩18,606 | ₩18,486 | ₩18,552 | +0.11% | 3.6만 |
|---|
| 2026.01.27 | ₩18,486 | ₩18,673 | ₩18,419 | ₩18,646 | +0.87% | 7.3만 |
|---|
| 2026.01.26 | ₩18,339 | ₩18,633 | ₩18,232 | ₩18,552 | +1.16% | 6.4만 |
|---|
| 2026.01.23 | ₩18,219 | ₩18,352 | ₩18,192 | ₩18,286 | +0.37% | 13만 |
|---|
| 2026.01.22 | ₩18,125 | ₩18,259 | ₩18,125 | ₩18,219 | +0.52% | 9.1만 |
|---|
| 2026.01.21 | ₩17,912 | ₩18,192 | ₩17,912 | ₩18,165 | +1.42% | 16.2만 |
|---|
| 2026.01.20 | ₩18,019 | ₩18,165 | ₩17,792 | ₩17,952 | -0.37% | 11.7만 |
|---|
| 2026.01.16 | ₩17,752 | ₩18,219 | ₩17,551 | ₩18,032 | +1.58% | 34.2만 |
|---|
| 2026.01.15 | ₩17,618 | ₩18,052 | ₩17,525 | ₩17,772 | +0.87% | 28.5만 |
|---|
| 2026.01.14 | ₩17,311 | ₩17,565 | ₩17,191 | ₩17,531 | +1.27% | 17.5만 |
|---|
| 2026.01.13 | ₩17,338 | ₩17,378 | ₩17,138 | ₩17,231 | -0.62% | 2.8만 |
|---|
| 2026.01.12 | ₩17,405 | ₩17,418 | ₩17,166 | ₩17,418 | +0.08% | 19.8만 |
|---|
| 2026.01.09 | ₩17,431 | ₩17,618 | ₩17,311 | ₩17,365 | -0.38% | 6.4만 |
|---|
| 2026.01.08 | ₩17,325 | ₩17,551 | ₩17,325 | ₩17,458 | +0.77% | 8.8만 |
|---|
| 2026.01.07 | ₩17,178 | ₩17,458 | ₩17,151 | ₩17,351 | +1.01% | 10.3만 |
|---|
| 2026.01.06 | ₩17,076 | ₩17,298 | ₩16,911 | ₩17,244 | +0.98% | 9.6만 |
|---|
| 2026.01.05 | ₩16,871 | ₩17,178 | ₩16,871 | ₩17,084 | +1.27% | 12.1만 |
|---|
| 2026.01.02 | ₩16,737 | ₩17,018 | ₩16,550 | ₩16,991 | +1.52% | 3.1만 |
|---|
| 2025.12.31 | ₩16,537 | ₩16,751 | ₩16,297 | ₩16,657 | +0.73% | 14.5만 |
|---|
| 2025.12.30 | ₩16,537 | ₩16,664 | ₩16,430 | ₩16,564 | +0.16% | 25.9만 |
|---|
| 2025.12.29 | ₩16,737 | ₩16,951 | ₩16,550 | ₩16,617 | -0.72% | 19.8만 |
|---|
| 2025.12.26 | ₩17,044 | ₩17,044 | ₩16,777 | ₩16,857 | -1.10% | 17.6만 |
|---|
| 2025.12.24 | ₩16,844 | ₩16,951 | ₩16,731 | ₩16,911 | +0.40% | 6.8만 |
|---|
| 2025.12.23 | ₩16,831 | ₩17,044 | ₩16,737 | ₩16,871 | +0.24% | 28만 |
|---|
| 2025.12.22 | ₩16,964 | ₩16,978 | ₩16,651 | ₩16,844 | -0.71% | 15.7만 |
|---|
| 2025.12.19 | ₩16,911 | ₩17,088 | ₩16,751 | ₩16,951 | +0.24% | 16.3만 |
|---|
| 2025.12.18 | ₩16,737 | ₩16,924 | ₩16,576 | ₩16,911 | +1.04% | 19.7만 |
|---|
| 2025.12.17 | ₩16,577 | ₩16,724 | ₩16,497 | ₩16,697 | +0.72% | 25.7만 |
|---|
| 2025.12.16 | ₩16,657 | ₩16,711 | ₩16,564 | ₩16,671 | +0.08% | 14만 |
|---|
| 2025.12.15 | ₩16,671 | ₩16,737 | ₩16,484 | ₩16,644 | -0.16% | 23.3만 |
|---|
| 2025.12.12 | ₩16,671 | ₩16,937 | ₩16,657 | ₩16,684 | +0.08% | 9.9만 |
|---|
| 2025.12.11 | ₩16,777 | ₩16,951 | ₩16,600 | ₩16,737 | -0.24% | 21.6만 |
|---|
| 2025.12.10 | ₩16,764 | ₩17,056 | ₩16,764 | ₩16,871 | +0.64% | 19.3만 |
|---|
| 2025.12.09 | ₩17,365 | ₩17,718 | ₩17,151 | ₩17,338 | -0.15% | 20.4만 |
|---|
| 2025.12.08 | ₩17,670 | ₩17,792 | ₩17,151 | ₩17,365 | -1.73% | 10.5만 |
|---|
| 2025.12.05 | ₩17,605 | ₩17,765 | ₩17,538 | ₩17,752 | +0.83% | 7.6만 |
|---|
| 2025.12.04 | ₩17,898 | ₩18,139 | ₩17,391 | ₩17,685 | -1.19% | 8.7만 |
|---|
| 2025.12.03 | ₩17,872 | ₩17,992 | ₩17,818 | ₩17,952 | +0.45% | 7.7만 |
|---|
| 2025.12.02 | ₩18,219 | ₩18,219 | ₩17,725 | ₩17,952 | -1.47% | 9.3만 |
|---|
| 2025.12.01 | ₩18,152 | ₩18,535 | ₩17,685 | ₩18,286 | +0.74% | 23만 |
|---|
| 2025.11.28 | ₩17,578 | ₩17,979 | ₩17,578 | ₩17,979 | +2.28% | 6만 |
|---|
| 2025.11.26 | ₩17,538 | ₩17,712 | ₩17,458 | ₩17,591 | +0.30% | 11.6만 |
|---|
| 2025.11.25 | ₩17,498 | ₩17,645 | ₩17,418 | ₩17,632 | +0.76% | 4.1만 |
|---|
| 2025.11.24 | ₩17,431 | ₩17,618 | ₩17,351 | ₩17,551 | +0.69% | 12.3만 |
|---|
| 2025.11.21 | ₩16,911 | ₩17,418 | ₩16,741 | ₩17,418 | +3.00% | 6.9만 |
|---|
| 2025.11.20 | ₩17,218 | ₩17,318 | ₩16,817 | ₩17,004 | -1.24% | 12.7만 |
|---|
| 2025.11.19 | ₩17,538 | ₩17,538 | ₩17,164 | ₩17,258 | -1.60% | 6.7만 |
|---|
| 2025.11.18 | ₩17,458 | ₩17,578 | ₩17,458 | ₩17,565 | +0.61% | 5.3만 |
|---|
| 2025.11.17 | ₩17,431 | ₩17,538 | ₩17,325 | ₩17,498 | +0.38% | 8.2만 |
|---|
| 2025.11.14 | ₩17,391 | ₩17,738 | ₩17,391 | ₩17,458 | +0.38% | 17만 |
|---|
| 2025.11.13 | ₩17,898 | ₩17,898 | ₩17,357 | ₩17,478 | -2.35% | 10.9만 |
|---|
| 2025.11.12 | ₩18,219 | ₩18,219 | ₩17,752 | ₩17,898 | -1.76% | 13.4만 |
|---|
| 2025.11.11 | ₩18,326 | ₩18,686 | ₩18,192 | ₩18,219 | -0.58% | 8.1만 |
|---|
| 2025.11.10 | ₩18,432 | ₩18,746 | ₩18,021 | ₩18,552 | +0.65% | 9만 |
|---|
| 2025.11.07 | ₩18,766 | ₩19,060 | ₩18,112 | ₩18,646 | -0.64% | 54.4만 |
|---|
| 2025.11.06 | ₩18,032 | ₩19,287 | ₩17,458 | ₩18,953 | +5.11% | 58.7만 |
|---|
| 2025.11.05 | ₩16,764 | ₩16,984 | ₩16,684 | ₩16,884 | +0.72% | 13.3만 |
|---|
| 2025.11.04 | ₩16,751 | ₩17,084 | ₩16,610 | ₩16,791 | +0.24% | 12.8만 |
|---|
| 2025.11.03 | ₩16,844 | ₩17,164 | ₩16,684 | ₩16,951 | +0.63% | 9.6만 |
|---|
| 2025.10.31 | ₩17,084 | ₩17,345 | ₩16,791 | ₩17,018 | -0.39% | 26.5만 |
|---|
| 2025.10.30 | ₩17,365 | ₩17,451 | ₩17,188 | ₩17,284 | -0.46% | 3.3만 |
|---|
| 2025.10.29 | ₩17,672 | ₩17,725 | ₩17,351 | ₩17,498 | -0.98% | 8.6만 |
|---|
| 2025.10.28 | ₩17,645 | ₩17,738 | ₩17,485 | ₩17,725 | +0.45% | 8.3만 |
|---|
| 2025.10.27 | ₩17,445 | ₩17,752 | ₩17,345 | ₩17,738 | +1.68% | 7.5만 |
|---|
| 2025.10.24 | ₩17,111 | ₩17,485 | ₩16,550 | ₩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 | ₩17,084 | -3.40% | 27.3만 |
|---|
| 2025.10.21 | ₩17,698 | ₩17,945 | ₩17,578 | ₩17,792 | +0.53% | 6.3만 |
|---|
| 2025.10.20 | ₩17,818 | ₩18,165 | ₩17,738 | ₩17,912 | +0.52% | 7.4만 |
|---|
| 2025.10.17 | ₩17,084 | ₩18,045 | ₩17,084 | ₩17,778 | +4.06% | 9.6만 |
|---|
| 2025.10.16 | ₩16,817 | ₩17,325 | ₩16,484 | ₩17,204 | +2.30% | 13.4만 |
|---|
| 2025.10.15 | ₩16,310 | ₩16,897 | ₩16,310 | ₩16,897 | +3.60% | 10.3만 |
|---|
| 2025.10.14 | ₩16,484 | ₩16,844 | ₩16,283 | ₩16,630 | +0.89% | 9.6만 |
|---|
| 2025.10.13 | ₩16,911 | ₩16,911 | ₩16,430 | ₩16,657 | -1.50% | 18.8만 |
|---|
| 2025.10.10 | ₩16,924 | ₩16,951 | ₩16,684 | ₩16,817 | -0.63% | 11.2만 |
|---|
