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 | ₩14,527 | ₩14,624 | ₩14,487 | ₩14,607 | +0.55% | 16.6만 |
| 2026.10.08 | ₩14,513 | ₩14,620 | ₩14,384 | ₩14,620 | +0.74% | 4.7만 |
| 2026.10.07 | ₩14,727 | ₩14,739 | ₩14,443 | ₩14,527 | -1.36% | 5.5만 |
| 2026.10.06 | ₩14,902 | ₩14,967 | ₩14,754 | ₩14,767 | -0.90% | 3.5만 |
| 2026.10.05 | ₩14,994 | ₩15,021 | ₩14,727 | ₩14,794 | -1.34% | 4.1만 |
| 2026.10.02 | ₩15,128 | ₩15,141 | ₩15,007 | ₩15,021 | -0.71% | 2.6만 |
| 2026.10.01 | ₩15,021 | ₩15,074 | ₩14,794 | ₩15,047 | +0.18% | 3.7만 |
| 2026.09.30 | ₩15,475 | ₩15,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,887 |
| -3.80% |
| 12.1만 |
| 2026.09.29 | ₩15,688 | ₩15,688 | ₩15,435 | ₩15,435 | -1.62% | 2.9만 |
|---|
| 2026.09.28 | ₩15,768 | ₩15,789 | ₩15,527 | ₩15,648 | -0.76% | 6.2만 |
|---|
| 2026.09.25 | ₩15,688 | ₩15,902 | ₩15,488 | ₩15,849 | +1.02% | 9.4만 |
|---|
| 2026.09.24 | ₩15,688 | ₩15,688 | ₩15,341 | ₩15,568 | -0.77% | 4.5만 |
|---|
| 2026.09.23 | ₩15,194 | ₩15,955 | ₩15,194 | ₩15,722 | +3.47% | 35.7만 |
|---|
| 2026.09.22 | ₩15,208 | ₩15,328 | ₩15,074 | ₩15,101 | -0.70% | 4.7만 |
|---|
| 2026.09.21 | ₩15,194 | ₩15,381 | ₩15,141 | ₩15,168 | -0.18% | 3.3만 |
|---|
| 2026.09.18 | ₩14,994 | ₩15,168 | ₩14,994 | ₩15,074 | +0.53% | 7.1만 |
|---|
| 2026.09.17 | ₩15,034 | ₩15,208 | ₩14,954 | ₩14,994 | -0.27% | 6.8만 |
|---|
| 2026.09.16 | ₩15,007 | ₩15,221 | ₩14,847 | ₩15,021 | +0.09% | 5.3만 |
|---|
| 2026.09.15 | ₩14,740 | ₩14,994 | ₩14,740 | ₩14,994 | +1.72% | 5.3만 |
|---|
| 2026.09.14 | ₩14,954 | ₩15,034 | ₩14,660 | ₩14,714 | -1.61% | 10.3만 |
|---|
| 2026.09.11 | ₩15,007 | ₩15,047 | ₩14,981 | ₩15,034 | +0.18% | 2.2만 |
|---|
| 2026.09.10 | ₩15,128 | ₩15,128 | ₩14,914 | ₩15,047 | -0.53% | 12.2만 |
|---|
| 2026.09.09 | ₩15,755 | ₩15,755 | ₩15,488 | ₩15,528 | -1.44% | 12.7만 |
|---|
| 2026.09.08 | ₩15,758 | ₩15,768 | ₩15,555 | ₩15,742 | -0.10% | 5.3만 |
|---|
| 2026.09.04 | ₩15,595 | ₩15,688 | ₩15,555 | ₩15,688 | +0.60% | 2.1만 |
|---|
| 2026.09.03 | ₩15,501 | ₩15,622 | ₩15,501 | ₩15,582 | +0.52% | 2.1만 |
|---|
| 2026.09.02 | ₩15,622 | ₩15,622 | ₩15,488 | ₩15,501 | -0.77% | 2.8만 |
|---|
| 2026.09.01 | ₩15,742 | ₩15,822 | ₩15,588 | ₩15,608 | -0.85% | 2.1만 |
|---|
| 2026.08.31 | ₩15,688 | ₩15,742 | ₩15,328 | ₩15,742 | +0.34% | 9.1만 |
|---|
| 2026.08.28 | ₩15,735 | ₩15,809 | ₩15,435 | ₩15,742 | +0.04% | 3.7만 |
|---|
| 2026.08.27 | ₩15,622 | ₩15,809 | ₩15,582 | ₩15,782 | +1.03% | 5.7만 |
|---|
| 2026.08.26 | ₩15,608 | ₩15,789 | ₩15,608 | ₩15,648 | +0.26% | 3.4만 |
|---|
| 2026.08.25 | ₩15,555 | ₩15,902 | ₩15,436 | ₩15,635 | +0.52% | 3.8만 |
|---|
| 2026.08.24 | ₩14,834 | ₩15,688 | ₩14,820 | ₩15,595 | +5.13% | 6.8만 |
|---|
| 2026.08.21 | ₩14,954 | ₩14,954 | ₩14,794 | ₩14,820 | -0.89% | 4.8만 |
|---|
| 2026.08.20 | ₩14,941 | ₩14,941 | ₩14,794 | ₩14,874 | -0.45% | 3.4만 |
|---|
| 2026.08.19 | ₩14,794 | ₩14,887 | ₩14,740 | ₩14,887 | +0.63% | 3.7만 |
|---|
| 2026.08.18 | ₩14,740 | ₩14,800 | ₩14,671 | ₩14,800 | +0.41% | 7.4만 |
|---|
| 2026.08.17 | ₩14,887 | ₩14,901 | ₩14,687 | ₩14,727 | -1.08% | 7.3만 |
|---|
| 2026.08.14 | ₩14,887 | ₩14,994 | ₩14,887 | ₩14,887 | 0.00% | 3.9만 |
|---|
| 2026.08.13 | ₩14,954 | ₩14,954 | ₩14,887 | ₩14,901 | -0.36% | 4.9만 |
|---|
| 2026.08.12 | ₩14,954 | ₩15,021 | ₩14,890 | ₩14,917 | -0.25% | 3.1만 |
|---|
| 2026.08.11 | ₩15,034 | ₩15,068 | ₩14,914 | ₩14,967 | -0.44% | 27.2만 |
|---|
| 2026.08.10 | ₩15,068 | ₩15,074 | ₩14,901 | ₩15,021 | -0.31% | 14.4만 |
|---|
| 2026.08.07 | ₩15,194 | ₩15,313 | ₩14,981 | ₩15,021 | -1.14% | 14.6만 |
|---|
| 2026.08.06 | ₩15,141 | ₩15,261 | ₩15,141 | ₩15,208 | +0.44% | 3.2만 |
|---|
| 2026.08.05 | ₩15,248 | ₩15,248 | ₩15,168 | ₩15,208 | -0.26% | 5.7만 |
|---|
| 2026.08.04 | ₩15,194 | ₩15,248 | ₩15,101 | ₩15,221 | +0.18% | 7.7만 |
|---|
| 2026.08.03 | ₩15,355 | ₩15,355 | ₩15,114 | ₩15,221 | -0.87% | 6.8만 |
|---|
| 2026.07.31 | ₩15,148 | ₩15,495 | ₩14,987 | ₩15,221 | +0.48% | 10.7만 |
|---|
| 2026.07.30 | ₩15,128 | ₩15,200 | ₩15,088 | ₩15,181 | +0.35% | 4만 |
|---|
| 2026.07.29 | ₩15,007 | ₩15,194 | ₩15,007 | ₩15,141 | +0.89% | 7.2만 |
|---|
| 2026.07.28 | ₩15,221 | ₩15,274 | ₩15,134 | ₩15,208 | -0.09% | 7.9만 |
|---|
| 2026.07.27 | ₩15,088 | ₩15,328 | ₩15,088 | ₩15,248 | +1.06% | 2.7만 |
|---|
| 2026.07.24 | ₩14,927 | ₩15,161 | ₩14,861 | ₩15,154 | +1.52% | 3.3만 |
|---|
| 2026.07.23 | ₩15,355 | ₩15,488 | ₩14,620 | ₩14,874 | -3.13% | 10.5만 |
|---|
| 2026.07.22 | ₩15,541 | ₩15,541 | ₩15,395 | ₩15,461 | -0.52% | 4.9만 |
|---|
| 2026.07.21 | ₩15,849 | ₩15,849 | ₩15,555 | ₩15,582 | -1.68% | 3.5만 |
|---|
| 2026.07.20 | ₩15,835 | ₩15,969 | ₩15,742 | ₩15,842 | +0.04% | 3.2만 |
|---|
| 2026.07.17 | ₩15,862 | ₩15,942 | ₩15,835 | ₩15,889 | +0.17% | 2.5만 |
|---|
| 2026.07.16 | ₩15,955 | ₩15,982 | ₩15,835 | ₩15,889 | -0.42% | 2.9만 |
|---|
| 2026.07.15 | ₩16,026 | ₩16,142 | ₩15,955 | ₩16,036 | +0.06% | 8.9만 |
|---|
| 2026.07.14 | ₩16,022 | ₩16,049 | ₩15,889 | ₩15,942 | -0.50% | 3.4만 |
|---|
| 2026.07.13 | ₩16,036 | ₩16,160 | ₩15,915 | ₩16,049 | +0.08% | 3.5만 |
|---|
| 2026.07.10 | ₩16,102 | ₩16,182 | ₩16,009 | ₩16,142 | +0.25% | 5.3만 |
|---|
| 2026.07.09 | ₩16,049 | ₩16,222 | ₩16,022 | ₩16,222 | +1.08% | 2만 |
|---|
| 2026.07.08 | ₩16,118 | ₩16,129 | ₩15,902 | ₩16,089 | -0.18% | 2.9만 |
|---|
| 2026.07.07 | ₩16,089 | ₩16,222 | ₩16,022 | ₩16,196 | +0.66% | 11만 |
|---|
| 2026.07.06 | ₩16,222 | ₩16,222 | ₩16,102 | ₩16,176 | -0.29% | 2.5만 |
|---|
| 2026.07.02 | ₩16,116 | ₩16,174 | ₩16,022 | ₩16,156 | +0.25% | 2.1만 |
|---|
| 2026.07.01 | ₩16,022 | ₩16,182 | ₩16,007 | ₩16,049 | +0.17% | 6.6만 |
|---|
| 2026.06.30 | ₩16,156 | ₩16,156 | ₩15,568 | ₩15,982 | -1.07% | 17.9만 |
|---|
| 2026.06.29 | ₩16,222 | ₩16,276 | ₩16,116 | ₩16,142 | -0.49% | 17.2만 |
|---|
| 2026.06.26 | ₩15,995 | ₩16,222 | ₩15,862 | ₩16,102 | +0.67% | 11.4만 |
|---|
| 2026.06.25 | ₩16,343 | ₩16,463 | ₩15,969 | ₩15,995 | -2.12% | 10.4만 |
|---|
| 2026.06.24 | ₩16,303 | ₩16,356 | ₩16,142 | ₩16,222 | -0.49% | 5.2만 |
|---|
| 2026.06.23 | ₩16,156 | ₩16,276 | ₩16,129 | ₩16,169 | +0.08% | 9.1만 |
|---|
| 2026.06.22 | ₩16,329 | ₩16,409 | ₩16,102 | ₩16,102 | -1.39% | 6만 |
|---|
| 2026.06.18 | ₩16,289 | ₩16,530 | ₩16,289 | ₩16,449 | +0.98% | 3.3만 |
|---|
| 2026.06.17 | ₩16,556 | ₩16,556 | ₩16,316 | ₩16,356 | -1.21% | 2.4만 |
|---|
| 2026.06.16 | ₩16,316 | ₩16,449 | ₩16,316 | ₩16,396 | +0.49% | 4.6만 |
|---|
| 2026.06.15 | ₩16,396 | ₩16,436 | ₩16,356 | ₩16,403 | +0.04% | 6.7만 |
|---|
| 2026.06.12 | ₩16,409 | ₩16,409 | ₩16,222 | ₩16,262 | -0.90% | 5.4만 |
|---|
| 2026.06.11 | ₩16,256 | ₩16,383 | ₩16,256 | ₩16,383 | +0.78% | 16.3만 |
|---|
| 2026.06.10 | ₩15,889 | ₩16,369 | ₩15,862 | ₩16,262 | +2.35% | 18.5만 |
|---|
| 2026.06.09 | ₩16,504 | ₩16,516 | ₩16,289 | ₩16,423 | -0.49% | 8.8만 |
|---|
| 2026.06.08 | ₩16,369 | ₩16,536 | ₩16,289 | ₩16,423 | +0.33% | 12.3만 |
|---|
| 2026.06.05 | ₩16,369 | ₩16,634 | ₩16,329 | ₩16,356 | -0.08% | 2.6만 |
|---|
| 2026.06.04 | ₩16,369 | ₩16,476 | ₩16,369 | ₩16,396 | +0.16% | 2.6만 |
|---|
| 2026.06.03 | ₩16,530 | ₩16,530 | ₩16,283 | ₩16,329 | -1.21% | 4.9만 |
|---|
| 2026.06.02 | ₩16,616 | ₩16,703 | ₩16,436 | ₩16,469 | -0.88% | 6.2만 |
|---|
| 2026.06.01 | ₩16,356 | ₩16,783 | ₩16,329 | ₩16,716 | +2.20% | 7.2만 |
|---|
| 2026.05.29 | ₩16,837 | ₩16,917 | ₩16,423 | ₩16,449 | -2.30% | 7만 |
|---|
| 2026.05.28 | ₩16,783 | ₩16,970 | ₩16,783 | ₩16,810 | +0.16% | 4.8만 |
|---|
| 2026.05.27 | ₩17,024 | ₩17,030 | ₩16,623 | ₩16,850 | -1.02% | 7.6만 |
|---|
| 2026.05.26 | ₩16,810 | ₩17,077 | ₩16,757 | ₩16,997 | +1.11% | 2.5만 |
|---|
| 2026.05.22 | ₩16,650 | ₩16,930 | ₩16,580 | ₩16,757 | +0.64% | 2.4만 |
|---|
| 2026.05.21 | ₩16,863 | ₩17,058 | ₩16,343 | ₩16,556 | -1.82% | 19.7만 |
|---|
| 2026.05.20 | ₩17,277 | ₩17,277 | ₩16,917 | ₩16,917 | -2.09% | 3.8만 |
|---|
| 2026.05.19 | ₩17,424 | ₩17,464 | ₩17,237 | ₩17,237 | -1.07% | 8.4만 |
|---|
| 2026.05.18 | ₩17,624 | ₩17,624 | ₩17,397 | ₩17,584 | -0.23% | 3.9만 |
|---|
| 2026.05.15 | ₩17,491 | ₩17,531 | ₩17,397 | ₩17,451 | -0.23% | 3.7만 |
|---|
| 2026.05.14 | ₩17,431 | ₩17,584 | ₩17,331 | ₩17,511 | +0.46% | 1.9만 |
|---|
| 2026.05.13 | ₩17,464 | ₩17,464 | ₩17,384 | ₩17,424 | -0.23% | 11.4만 |
|---|
| 2026.05.12 | ₩17,371 | ₩17,478 | ₩17,304 | ₩17,437 | +0.38% | 4.4만 |
|---|
| 2026.05.11 | ₩17,357 | ₩17,377 | ₩17,255 | ₩17,344 | -0.08% | 5.1만 |
|---|
| 2026.05.08 | ₩17,424 | ₩17,424 | ₩17,224 | ₩17,317 | -0.61% | 1.2만 |
|---|
| 2026.05.07 | ₩17,311 | ₩17,424 | ₩17,237 | ₩17,357 | +0.27% | 2.7만 |
|---|
| 2026.05.06 | ₩17,090 | ₩17,328 | ₩17,090 | ₩17,237 | +0.86% | 1.5만 |
|---|
| 2026.05.05 | ₩17,090 | ₩17,291 | ₩17,090 | ₩17,090 | 0.00% | 2.9만 |
|---|
| 2026.05.04 | ₩17,371 | ₩17,491 | ₩16,992 | ₩17,077 | -1.69% | 3.3만 |
|---|
| 2026.05.01 | ₩17,718 | ₩17,718 | ₩17,304 | ₩17,397 | -1.81% | 7.6만 |
|---|
| 2026.04.30 | ₩17,384 | ₩17,765 | ₩17,371 | ₩17,664 | +1.61% | 4.8만 |
|---|
| 2026.04.29 | ₩17,399 | ₩17,464 | ₩17,371 | ₩17,377 | -0.12% | 2.1만 |
|---|
| 2026.04.28 | ₩17,464 | ₩17,491 | ₩17,371 | ₩17,411 | -0.31% | 5.2만 |
|---|
| 2026.04.27 | ₩17,558 | ₩17,570 | ₩17,437 | ₩17,437 | -0.68% | 2.2만 |
|---|
| 2026.04.24 | ₩17,531 | ₩17,598 | ₩17,424 | ₩17,491 | -0.23% | 2.4만 |
|---|
| 2026.04.23 | ₩17,464 | ₩17,518 | ₩17,344 | ₩17,491 | +0.15% | 1.8만 |
|---|
| 2026.04.22 | ₩17,437 | ₩17,531 | ₩17,291 | ₩17,411 | -0.15% | 1.9만 |
|---|
| 2026.04.21 | ₩17,598 | ₩17,598 | ₩17,411 | ₩17,451 | -0.83% | 2만 |
|---|
| 2026.04.20 | ₩17,611 | ₩17,678 | ₩17,384 | ₩17,491 | -0.68% | 3.4만 |
|---|
| 2026.04.17 | ₩17,691 | ₩17,691 | ₩17,544 | ₩17,544 | -0.83% | 4만 |
|---|
| 2026.04.16 | ₩17,811 | ₩17,811 | ₩17,651 | ₩17,651 | -0.90% | 8.6천 |
|---|
| 2026.04.15 | ₩17,651 | ₩17,873 | ₩17,651 | ₩17,771 | +0.68% | 4.5만 |
|---|
| 2026.04.14 | ₩17,594 | ₩17,998 | ₩17,594 | ₩17,878 | +1.62% | 2.1만 |
|---|
| 2026.04.13 | ₩17,865 | ₩17,891 | ₩17,464 | ₩17,798 | -0.37% | 6.3만 |
|---|
| 2026.04.10 | ₩17,838 | ₩17,878 | ₩17,622 | ₩17,878 | +0.22% | 1.3만 |
|---|
| 2026.04.09 | ₩17,745 | ₩17,825 | ₩17,684 | ₩17,798 | +0.30% | 20.8만 |
|---|
| 2026.04.08 | ₩17,785 | ₩17,902 | ₩17,758 | ₩17,865 | +0.45% | 3.1만 |
|---|
| 2026.04.07 | ₩17,411 | ₩17,758 | ₩17,259 | ₩17,758 | +1.99% | 2.6만 |
|---|
| 2026.04.06 | ₩17,157 | ₩17,437 | ₩16,992 | ₩17,391 | +1.36% | 16.2만 |
|---|
| 2026.04.02 | ₩16,757 | ₩17,117 | ₩16,630 | ₩17,090 | +1.99% | 1.8만 |
|---|
| 2026.04.01 | ₩16,022 | ₩16,663 | ₩16,009 | ₩16,663 | +4.00% | 4.4만 |
|---|
| 2026.03.31 | ₩16,249 | ₩16,296 | ₩15,849 | ₩16,022 | -1.40% | 18.4만 |
|---|
| 2026.03.30 | ₩16,156 | ₩16,423 | ₩16,156 | ₩16,303 | +0.91% | 3.2만 |
|---|
| 2026.03.27 | ₩16,102 | ₩16,156 | ₩16,022 | ₩16,076 | -0.17% | 2.9만 |
|---|
| 2026.03.26 | ₩16,369 | ₩16,423 | ₩16,041 | ₩16,102 | -1.63% | 3.3만 |
|---|
| 2026.03.25 | ₩16,543 | ₩16,583 | ₩16,276 | ₩16,356 | -1.13% | 9.8만 |
|---|
| 2026.03.24 | ₩16,423 | ₩16,543 | ₩16,262 | ₩16,356 | -0.41% | 2.8만 |
|---|
| 2026.03.23 | ₩16,316 | ₩16,456 | ₩16,289 | ₩16,369 | +0.33% | 3.5만 |
|---|
| 2026.03.20 | ₩16,574 | ₩16,650 | ₩16,236 | ₩16,262 | -1.88% | 4.4만 |
|---|
| 2026.03.19 | ₩16,516 | ₩16,757 | ₩16,383 | ₩16,623 | +0.65% | 6.6만 |
|---|
| 2026.03.18 | ₩16,917 | ₩17,064 | ₩16,457 | ₩16,516 | -2.37% | 12.6만 |
|---|
| 2026.03.17 | ₩17,137 | ₩17,177 | ₩16,970 | ₩17,037 | -0.58% | 4.6만 |
|---|
| 2026.03.16 | ₩17,197 | ₩17,224 | ₩17,026 | ₩17,104 | -0.54% | 2.1만 |
|---|
| 2026.03.13 | ₩17,518 | ₩17,664 | ₩17,024 | ₩17,024 | -2.82% | 4.9만 |
|---|
| 2026.03.12 | ₩17,604 | ₩17,638 | ₩17,384 | ₩17,437 | -0.95% | 3.2만 |
|---|
| 2026.03.11 | ₩17,718 | ₩17,789 | ₩17,598 | ₩17,611 | -0.60% | 2.7만 |
|---|
| 2026.03.10 | ₩17,491 | ₩17,891 | ₩17,431 | ₩17,771 | +1.60% | 4.2만 |
|---|
| 2026.03.09 | ₩17,972 | ₩17,984 | ₩17,771 | ₩17,798 | -0.97% | 4.9만 |
|---|
| 2026.03.06 | ₩18,092 | ₩18,118 | ₩17,805 | ₩17,958 | -0.74% | 7.2만 |
|---|
| 2026.03.05 | ₩18,125 | ₩18,212 | ₩18,092 | ₩18,092 | -0.18% | 1.6만 |
|---|
| 2026.03.04 | ₩18,158 | ₩18,225 | ₩18,092 | ₩18,105 | -0.29% | 1.5만 |
|---|
| 2026.03.03 | ₩18,252 | ₩18,252 | ₩17,891 | ₩18,185 | -0.37% | 4.4만 |
|---|
| 2026.03.02 | ₩18,279 | ₩18,359 | ₩18,158 | ₩18,332 | +0.29% | 1.6만 |
|---|
| 2026.02.27 | ₩18,559 | ₩18,626 | ₩18,132 | ₩18,332 | -1.22% | 16.8만 |
|---|
| 2026.02.26 | ₩18,652 | ₩18,706 | ₩18,559 | ₩18,626 | -0.14% | 4.6만 |
|---|
| 2026.02.25 | ₩18,592 | ₩18,676 | ₩18,446 | ₩18,586 | -0.04% | 26.3만 |
|---|
| 2026.02.24 | ₩18,519 | ₩18,679 | ₩18,519 | ₩18,652 | +0.72% | 6.5만 |
|---|
| 2026.02.23 | ₩18,466 | ₩18,586 | ₩18,466 | ₩18,572 | +0.58% | 7.4만 |
|---|
| 2026.02.20 | ₩18,439 | ₩18,759 | ₩18,425 | ₩18,479 | +0.22% | 34.4만 |
|---|
| 2026.02.19 | ₩18,065 | ₩18,693 | ₩18,065 | ₩18,506 | +2.44% | 16.8만 |
|---|
| 2026.02.18 | ₩17,985 | ₩18,158 | ₩17,985 | ₩18,025 | +0.22% | 33.6만 |
|---|
| 2026.02.17 | ₩18,092 | ₩18,132 | ₩17,891 | ₩18,012 | -0.44% | 11.2만 |
|---|
| 2026.02.13 | ₩17,838 | ₩18,239 | ₩17,838 | ₩18,132 | +1.65% | 4.7만 |
|---|
| 2026.02.12 | ₩17,771 | ₩17,958 | ₩17,771 | ₩17,878 | +0.60% | 6.8만 |
|---|
| 2026.02.11 | ₩18,118 | ₩18,269 | ₩17,838 | ₩17,838 | -1.55% | 3.6만 |
|---|
| 2026.02.10 | ₩17,958 | ₩18,117 | ₩17,931 | ₩18,078 | +0.67% | 3.1만 |
|---|
| 2026.02.09 | ₩18,158 | ₩18,158 | ₩17,945 | ₩17,998 | -0.88% | 6.5만 |
|---|
| 2026.02.06 | ₩17,972 | ₩18,225 | ₩17,958 | ₩18,105 | +0.74% | 38.2만 |
|---|
| 2026.02.05 | ₩17,972 | ₩18,012 | ₩17,958 | ₩17,958 | -0.07% | 3만 |
|---|
| 2026.02.04 | ₩18,140 | ₩18,140 | ₩17,958 | ₩17,972 | -0.93% | 2.4만 |
|---|
| 2026.02.03 | ₩18,319 | ₩18,319 | ₩18,025 | ₩18,078 | -1.31% | 9만 |
|---|
| 2026.02.02 | ₩18,479 | ₩18,479 | ₩18,305 | ₩18,359 | -0.65% | 4.5만 |
|---|
| 2026.01.30 | ₩18,359 | ₩18,519 | ₩18,305 | ₩18,319 | -0.22% | 6만 |
|---|
| 2026.01.29 | ₩18,546 | ₩18,564 | ₩18,385 | ₩18,452 | -0.50% | 21.5만 |
|---|
| 2026.01.28 | ₩18,539 | ₩18,612 | ₩18,492 | ₩18,559 | +0.11% | 3.6만 |
|---|
| 2026.01.27 | ₩18,492 | ₩18,679 | ₩18,425 | ₩18,652 | +0.87% | 7.3만 |
|---|
| 2026.01.26 | ₩18,345 | ₩18,639 | ₩18,239 | ₩18,559 | +1.16% | 6.4만 |
|---|
| 2026.01.23 | ₩18,225 | ₩18,359 | ₩18,199 | ₩18,292 | +0.37% | 13만 |
|---|
| 2026.01.22 | ₩18,132 | ₩18,265 | ₩18,132 | ₩18,225 | +0.52% | 9.1만 |
|---|
| 2026.01.21 | ₩17,918 | ₩18,199 | ₩17,918 | ₩18,172 | +1.42% | 16.2만 |
|---|
| 2026.01.20 | ₩18,025 | ₩18,172 | ₩17,798 | ₩17,958 | -0.37% | 11.7만 |
|---|
| 2026.01.16 | ₩17,758 | ₩18,225 | ₩17,558 | ₩18,038 | +1.58% | 34.2만 |
|---|
| 2026.01.15 | ₩17,624 | ₩18,058 | ₩17,531 | ₩17,778 | +0.87% | 28.5만 |
|---|
| 2026.01.14 | ₩17,317 | ₩17,571 | ₩17,197 | ₩17,538 | +1.27% | 17.5만 |
|---|
| 2026.01.13 | ₩17,344 | ₩17,384 | ₩17,144 | ₩17,237 | -0.62% | 2.8만 |
|---|
| 2026.01.12 | ₩17,411 | ₩17,424 | ₩17,172 | ₩17,424 | +0.08% | 19.8만 |
|---|
| 2026.01.09 | ₩17,437 | ₩17,624 | ₩17,317 | ₩17,371 | -0.38% | 6.4만 |
|---|
| 2026.01.08 | ₩17,331 | ₩17,558 | ₩17,331 | ₩17,464 | +0.77% | 8.8만 |
|---|
| 2026.01.07 | ₩17,184 | ₩17,464 | ₩17,157 | ₩17,357 | +1.01% | 10.3만 |
|---|
| 2026.01.06 | ₩17,082 | ₩17,304 | ₩16,917 | ₩17,251 | +0.98% | 9.6만 |
|---|
| 2026.01.05 | ₩16,877 | ₩17,184 | ₩16,877 | ₩17,090 | +1.27% | 12.1만 |
|---|
| 2026.01.02 | ₩16,743 | ₩17,024 | ₩16,556 | ₩16,997 | +1.52% | 3.1만 |
|---|
| 2025.12.31 | ₩16,543 | ₩16,757 | ₩16,303 | ₩16,663 | +0.73% | 14.5만 |
|---|
| 2025.12.30 | ₩16,543 | ₩16,670 | ₩16,436 | ₩16,570 | +0.16% | 25.9만 |
|---|
| 2025.12.29 | ₩16,743 | ₩16,957 | ₩16,556 | ₩16,623 | -0.72% | 19.8만 |
|---|
| 2025.12.26 | ₩17,050 | ₩17,050 | ₩16,783 | ₩16,863 | -1.10% | 17.6만 |
|---|
| 2025.12.24 | ₩16,850 | ₩16,957 | ₩16,736 | ₩16,917 | +0.40% | 6.8만 |
|---|
| 2025.12.23 | ₩16,837 | ₩17,050 | ₩16,743 | ₩16,877 | +0.24% | 28만 |
|---|
| 2025.12.22 | ₩16,970 | ₩16,983 | ₩16,656 | ₩16,850 | -0.71% | 15.7만 |
|---|
| 2025.12.19 | ₩16,917 | ₩17,094 | ₩16,757 | ₩16,957 | +0.24% | 16.3만 |
|---|
| 2025.12.18 | ₩16,743 | ₩16,930 | ₩16,582 | ₩16,917 | +1.04% | 19.7만 |
|---|
| 2025.12.17 | ₩16,583 | ₩16,730 | ₩16,503 | ₩16,703 | +0.72% | 25.7만 |
|---|
| 2025.12.16 | ₩16,663 | ₩16,716 | ₩16,570 | ₩16,676 | +0.08% | 14만 |
|---|
| 2025.12.15 | ₩16,676 | ₩16,743 | ₩16,489 | ₩16,650 | -0.16% | 23.3만 |
|---|
| 2025.12.12 | ₩16,676 | ₩16,943 | ₩16,663 | ₩16,690 | +0.08% | 9.9만 |
|---|
| 2025.12.11 | ₩16,783 | ₩16,957 | ₩16,606 | ₩16,743 | -0.24% | 21.6만 |
|---|
| 2025.12.10 | ₩16,770 | ₩17,062 | ₩16,770 | ₩16,877 | +0.64% | 19.3만 |
|---|
| 2025.12.09 | ₩17,371 | ₩17,725 | ₩17,157 | ₩17,344 | -0.15% | 20.4만 |
|---|
| 2025.12.08 | ₩17,676 | ₩17,798 | ₩17,157 | ₩17,371 | -1.73% | 10.5만 |
|---|
| 2025.12.05 | ₩17,611 | ₩17,771 | ₩17,544 | ₩17,758 | +0.83% | 7.6만 |
|---|
| 2025.12.04 | ₩17,905 | ₩18,145 | ₩17,397 | ₩17,691 | -1.19% | 8.7만 |
|---|
| 2025.12.03 | ₩17,878 | ₩17,998 | ₩17,825 | ₩17,958 | +0.45% | 7.7만 |
|---|
| 2025.12.02 | ₩18,225 | ₩18,225 | ₩17,731 | ₩17,958 | -1.47% | 9.3만 |
|---|
| 2025.12.01 | ₩18,158 | ₩18,542 | ₩17,691 | ₩18,292 | +0.74% | 23만 |
|---|
| 2025.11.28 | ₩17,584 | ₩17,985 | ₩17,584 | ₩17,985 | +2.28% | 6만 |
|---|
| 2025.11.26 | ₩17,544 | ₩17,718 | ₩17,464 | ₩17,598 | +0.30% | 11.6만 |
|---|
| 2025.11.25 | ₩17,504 | ₩17,651 | ₩17,424 | ₩17,638 | +0.76% | 4.1만 |
|---|
| 2025.11.24 | ₩17,437 | ₩17,624 | ₩17,357 | ₩17,558 | +0.69% | 12.3만 |
|---|
| 2025.11.21 | ₩16,917 | ₩17,424 | ₩16,747 | ₩17,424 | +3.00% | 6.9만 |
|---|
| 2025.11.20 | ₩17,224 | ₩17,324 | ₩16,823 | ₩17,010 | -1.24% | 12.7만 |
|---|
| 2025.11.19 | ₩17,544 | ₩17,544 | ₩17,170 | ₩17,264 | -1.60% | 6.7만 |
|---|
| 2025.11.18 | ₩17,464 | ₩17,584 | ₩17,464 | ₩17,571 | +0.61% | 5.3만 |
|---|
| 2025.11.17 | ₩17,437 | ₩17,544 | ₩17,331 | ₩17,504 | +0.38% | 8.2만 |
|---|
| 2025.11.14 | ₩17,397 | ₩17,745 | ₩17,397 | ₩17,464 | +0.38% | 17만 |
|---|
| 2025.11.13 | ₩17,905 | ₩17,905 | ₩17,363 | ₩17,484 | -2.35% | 10.9만 |
|---|
| 2025.11.12 | ₩18,225 | ₩18,225 | ₩17,758 | ₩17,905 | -1.76% | 13.4만 |
|---|
| 2025.11.11 | ₩18,332 | ₩18,693 | ₩18,199 | ₩18,225 | -0.58% | 8.1만 |
|---|
| 2025.11.10 | ₩18,439 | ₩18,753 | ₩18,028 | ₩18,559 | +0.65% | 9만 |
|---|
| 2025.11.07 | ₩18,773 | ₩19,066 | ₩18,118 | ₩18,652 | -0.64% | 54.4만 |
|---|
| 2025.11.06 | ₩18,038 | ₩19,293 | ₩17,464 | ₩18,960 | +5.11% | 58.7만 |
|---|
| 2025.11.05 | ₩16,770 | ₩16,990 | ₩16,690 | ₩16,890 | +0.72% | 13.3만 |
|---|
| 2025.11.04 | ₩16,757 | ₩17,090 | ₩16,616 | ₩16,797 | +0.24% | 12.8만 |
|---|
| 2025.11.03 | ₩16,850 | ₩17,170 | ₩16,690 | ₩16,957 | +0.63% | 9.6만 |
|---|
| 2025.10.31 | ₩17,090 | ₩17,351 | ₩16,797 | ₩17,024 | -0.39% | 26.5만 |
|---|
| 2025.10.30 | ₩17,371 | ₩17,457 | ₩17,194 | ₩17,291 | -0.46% | 3.3만 |
|---|
| 2025.10.29 | ₩17,678 | ₩17,731 | ₩17,357 | ₩17,504 | -0.98% | 8.6만 |
|---|
| 2025.10.28 | ₩17,651 | ₩17,745 | ₩17,491 | ₩17,731 | +0.45% | 8.3만 |
|---|
| 2025.10.27 | ₩17,451 | ₩17,758 | ₩17,351 | ₩17,745 | +1.68% | 7.5만 |
|---|
| 2025.10.24 | ₩17,117 | ₩17,491 | ₩16,556 | ₩17,451 | +1.95% | 78.9만 |
|---|
| 2025.10.23 | ₩16,957 | ₩17,184 | ₩16,941 | ₩17,104 | +0.87% | 5.9만 |
|---|
| 2025.10.22 | ₩17,691 | ₩17,691 | ₩17,024 | ₩17,090 | -3.40% | 27.3만 |
|---|
| 2025.10.21 | ₩17,704 | ₩17,951 | ₩17,584 | ₩17,798 | +0.53% | 6.3만 |
|---|
| 2025.10.20 | ₩17,825 | ₩18,172 | ₩17,745 | ₩17,918 | +0.52% | 7.4만 |
|---|
| 2025.10.17 | ₩17,090 | ₩18,052 | ₩17,090 | ₩17,785 | +4.06% | 9.6만 |
|---|
| 2025.10.16 | ₩16,823 | ₩17,331 | ₩16,489 | ₩17,210 | +2.30% | 13.4만 |
|---|
| 2025.10.15 | ₩16,316 | ₩16,903 | ₩16,316 | ₩16,903 | +3.60% | 10.3만 |
|---|
| 2025.10.14 | ₩16,489 | ₩16,850 | ₩16,289 | ₩16,636 | +0.89% | 9.6만 |
|---|
| 2025.10.13 | ₩16,917 | ₩16,917 | ₩16,436 | ₩16,663 | -1.50% | 18.8만 |
|---|
| 2025.10.10 | ₩16,930 | ₩16,957 | ₩16,690 | ₩16,823 | -0.63% | 11.2만 |
|---|
