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 | ₩14,524 | ₩14,621 | ₩14,484 | ₩14,604 | +0.55% | 16.6만 |
| 2026.10.08 | ₩14,511 | ₩14,617 | ₩14,381 | ₩14,617 | +0.74% | 4.7만 |
| 2026.10.07 | ₩14,724 | ₩14,736 | ₩14,440 | ₩14,524 | -1.36% | 5.5만 |
| 2026.10.06 | ₩14,899 | ₩14,965 | ₩14,751 | ₩14,764 | -0.90% | 3.5만 |
| 2026.10.05 | ₩14,991 | ₩15,018 | ₩14,724 | ₩14,791 | -1.34% | 4.1만 |
| 2026.10.02 | ₩15,125 | ₩15,138 | ₩15,005 | ₩15,018 | -0.71% | 2.6만 |
| 2026.10.01 | ₩15,018 | ₩15,071 | ₩14,791 | ₩15,045 | +0.18% | 3.7만 |
| 2026.09.30 | ₩15,472 | ₩15,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,884 |
| -3.80% |
| 12.1만 |
| 2026.09.29 | ₩15,685 | ₩15,685 | ₩15,432 | ₩15,432 | -1.62% | 2.9만 |
|---|
| 2026.09.28 | ₩15,766 | ₩15,786 | ₩15,524 | ₩15,645 | -0.76% | 6.2만 |
|---|
| 2026.09.25 | ₩15,685 | ₩15,899 | ₩15,485 | ₩15,846 | +1.02% | 9.4만 |
|---|
| 2026.09.24 | ₩15,685 | ₩15,685 | ₩15,338 | ₩15,565 | -0.77% | 4.5만 |
|---|
| 2026.09.23 | ₩15,192 | ₩15,952 | ₩15,192 | ₩15,719 | +3.47% | 35.7만 |
|---|
| 2026.09.22 | ₩15,205 | ₩15,325 | ₩15,071 | ₩15,098 | -0.70% | 4.7만 |
|---|
| 2026.09.21 | ₩15,192 | ₩15,378 | ₩15,138 | ₩15,165 | -0.18% | 3.3만 |
|---|
| 2026.09.18 | ₩14,991 | ₩15,165 | ₩14,991 | ₩15,071 | +0.53% | 7.1만 |
|---|
| 2026.09.17 | ₩15,031 | ₩15,205 | ₩14,951 | ₩14,991 | -0.27% | 6.8만 |
|---|
| 2026.09.16 | ₩15,005 | ₩15,218 | ₩14,844 | ₩15,018 | +0.09% | 5.3만 |
|---|
| 2026.09.15 | ₩14,738 | ₩14,991 | ₩14,738 | ₩14,991 | +1.72% | 5.3만 |
|---|
| 2026.09.14 | ₩14,951 | ₩15,031 | ₩14,658 | ₩14,711 | -1.61% | 10.3만 |
|---|
| 2026.09.11 | ₩15,005 | ₩15,045 | ₩14,978 | ₩15,031 | +0.18% | 2.2만 |
|---|
| 2026.09.10 | ₩15,125 | ₩15,125 | ₩14,911 | ₩15,045 | -0.53% | 12.2만 |
|---|
| 2026.09.09 | ₩15,752 | ₩15,752 | ₩15,485 | ₩15,525 | -1.44% | 12.7만 |
|---|
| 2026.09.08 | ₩15,755 | ₩15,766 | ₩15,552 | ₩15,739 | -0.10% | 5.3만 |
|---|
| 2026.09.04 | ₩15,592 | ₩15,685 | ₩15,552 | ₩15,685 | +0.60% | 2.1만 |
|---|
| 2026.09.03 | ₩15,499 | ₩15,619 | ₩15,499 | ₩15,579 | +0.52% | 2.1만 |
|---|
| 2026.09.02 | ₩15,619 | ₩15,619 | ₩15,485 | ₩15,499 | -0.77% | 2.8만 |
|---|
| 2026.09.01 | ₩15,739 | ₩15,819 | ₩15,585 | ₩15,605 | -0.85% | 2.1만 |
|---|
| 2026.08.31 | ₩15,685 | ₩15,739 | ₩15,325 | ₩15,739 | +0.34% | 9.1만 |
|---|
| 2026.08.28 | ₩15,732 | ₩15,806 | ₩15,432 | ₩15,739 | +0.04% | 3.7만 |
|---|
| 2026.08.27 | ₩15,619 | ₩15,806 | ₩15,579 | ₩15,779 | +1.03% | 5.7만 |
|---|
| 2026.08.26 | ₩15,605 | ₩15,786 | ₩15,605 | ₩15,645 | +0.26% | 3.4만 |
|---|
| 2026.08.25 | ₩15,552 | ₩15,899 | ₩15,433 | ₩15,632 | +0.52% | 3.8만 |
|---|
| 2026.08.24 | ₩14,831 | ₩15,685 | ₩14,818 | ₩15,592 | +5.13% | 6.8만 |
|---|
| 2026.08.21 | ₩14,951 | ₩14,951 | ₩14,791 | ₩14,818 | -0.89% | 4.8만 |
|---|
| 2026.08.20 | ₩14,938 | ₩14,938 | ₩14,791 | ₩14,871 | -0.45% | 3.4만 |
|---|
| 2026.08.19 | ₩14,791 | ₩14,884 | ₩14,738 | ₩14,884 | +0.63% | 3.7만 |
|---|
| 2026.08.18 | ₩14,738 | ₩14,798 | ₩14,668 | ₩14,798 | +0.41% | 7.4만 |
|---|
| 2026.08.17 | ₩14,884 | ₩14,898 | ₩14,684 | ₩14,724 | -1.08% | 7.3만 |
|---|
| 2026.08.14 | ₩14,884 | ₩14,991 | ₩14,884 | ₩14,884 | 0.00% | 3.9만 |
|---|
| 2026.08.13 | ₩14,951 | ₩14,951 | ₩14,884 | ₩14,898 | -0.36% | 4.9만 |
|---|
| 2026.08.12 | ₩14,951 | ₩15,018 | ₩14,887 | ₩14,914 | -0.25% | 3.1만 |
|---|
| 2026.08.11 | ₩15,031 | ₩15,065 | ₩14,911 | ₩14,965 | -0.44% | 27.2만 |
|---|
| 2026.08.10 | ₩15,065 | ₩15,071 | ₩14,898 | ₩15,018 | -0.31% | 14.4만 |
|---|
| 2026.08.07 | ₩15,192 | ₩15,310 | ₩14,978 | ₩15,018 | -1.14% | 14.6만 |
|---|
| 2026.08.06 | ₩15,138 | ₩15,258 | ₩15,138 | ₩15,205 | +0.44% | 3.2만 |
|---|
| 2026.08.05 | ₩15,245 | ₩15,245 | ₩15,165 | ₩15,205 | -0.26% | 5.7만 |
|---|
| 2026.08.04 | ₩15,192 | ₩15,245 | ₩15,098 | ₩15,218 | +0.18% | 7.7만 |
|---|
| 2026.08.03 | ₩15,352 | ₩15,352 | ₩15,111 | ₩15,218 | -0.87% | 6.8만 |
|---|
| 2026.07.31 | ₩15,145 | ₩15,492 | ₩14,985 | ₩15,218 | +0.48% | 10.7만 |
|---|
| 2026.07.30 | ₩15,125 | ₩15,197 | ₩15,085 | ₩15,178 | +0.35% | 4만 |
|---|
| 2026.07.29 | ₩15,005 | ₩15,192 | ₩15,005 | ₩15,138 | +0.89% | 7.2만 |
|---|
| 2026.07.28 | ₩15,218 | ₩15,272 | ₩15,131 | ₩15,205 | -0.09% | 7.9만 |
|---|
| 2026.07.27 | ₩15,085 | ₩15,325 | ₩15,085 | ₩15,245 | +1.06% | 2.7만 |
|---|
| 2026.07.24 | ₩14,925 | ₩15,158 | ₩14,858 | ₩15,151 | +1.52% | 3.3만 |
|---|
| 2026.07.23 | ₩15,352 | ₩15,485 | ₩14,617 | ₩14,871 | -3.13% | 10.5만 |
|---|
| 2026.07.22 | ₩15,539 | ₩15,539 | ₩15,392 | ₩15,458 | -0.52% | 4.9만 |
|---|
| 2026.07.21 | ₩15,846 | ₩15,846 | ₩15,552 | ₩15,579 | -1.68% | 3.5만 |
|---|
| 2026.07.20 | ₩15,832 | ₩15,966 | ₩15,739 | ₩15,839 | +0.04% | 3.2만 |
|---|
| 2026.07.17 | ₩15,859 | ₩15,939 | ₩15,832 | ₩15,886 | +0.17% | 2.5만 |
|---|
| 2026.07.16 | ₩15,952 | ₩15,979 | ₩15,832 | ₩15,886 | -0.42% | 2.9만 |
|---|
| 2026.07.15 | ₩16,023 | ₩16,139 | ₩15,952 | ₩16,033 | +0.06% | 8.9만 |
|---|
| 2026.07.14 | ₩16,019 | ₩16,046 | ₩15,886 | ₩15,939 | -0.50% | 3.4만 |
|---|
| 2026.07.13 | ₩16,033 | ₩16,157 | ₩15,912 | ₩16,046 | +0.08% | 3.5만 |
|---|
| 2026.07.10 | ₩16,099 | ₩16,179 | ₩16,006 | ₩16,139 | +0.25% | 5.3만 |
|---|
| 2026.07.09 | ₩16,046 | ₩16,219 | ₩16,019 | ₩16,219 | +1.08% | 2만 |
|---|
| 2026.07.08 | ₩16,115 | ₩16,126 | ₩15,899 | ₩16,086 | -0.18% | 2.9만 |
|---|
| 2026.07.07 | ₩16,086 | ₩16,219 | ₩16,019 | ₩16,193 | +0.66% | 11만 |
|---|
| 2026.07.06 | ₩16,219 | ₩16,219 | ₩16,099 | ₩16,173 | -0.29% | 2.5만 |
|---|
| 2026.07.02 | ₩16,113 | ₩16,171 | ₩16,019 | ₩16,153 | +0.25% | 2.1만 |
|---|
| 2026.07.01 | ₩16,019 | ₩16,179 | ₩16,004 | ₩16,046 | +0.17% | 6.6만 |
|---|
| 2026.06.30 | ₩16,153 | ₩16,153 | ₩15,565 | ₩15,979 | -1.07% | 17.9만 |
|---|
| 2026.06.29 | ₩16,219 | ₩16,273 | ₩16,113 | ₩16,139 | -0.49% | 17.2만 |
|---|
| 2026.06.26 | ₩15,992 | ₩16,219 | ₩15,859 | ₩16,099 | +0.67% | 11.4만 |
|---|
| 2026.06.25 | ₩16,340 | ₩16,460 | ₩15,966 | ₩15,992 | -2.12% | 10.4만 |
|---|
| 2026.06.24 | ₩16,299 | ₩16,353 | ₩16,139 | ₩16,219 | -0.49% | 5.2만 |
|---|
| 2026.06.23 | ₩16,153 | ₩16,273 | ₩16,126 | ₩16,166 | +0.08% | 9.1만 |
|---|
| 2026.06.22 | ₩16,326 | ₩16,406 | ₩16,099 | ₩16,099 | -1.39% | 6만 |
|---|
| 2026.06.18 | ₩16,286 | ₩16,526 | ₩16,286 | ₩16,446 | +0.98% | 3.3만 |
|---|
| 2026.06.17 | ₩16,553 | ₩16,553 | ₩16,313 | ₩16,353 | -1.21% | 2.4만 |
|---|
| 2026.06.16 | ₩16,313 | ₩16,446 | ₩16,313 | ₩16,393 | +0.49% | 4.6만 |
|---|
| 2026.06.15 | ₩16,393 | ₩16,433 | ₩16,353 | ₩16,400 | +0.04% | 6.7만 |
|---|
| 2026.06.12 | ₩16,406 | ₩16,406 | ₩16,219 | ₩16,259 | -0.90% | 5.4만 |
|---|
| 2026.06.11 | ₩16,253 | ₩16,380 | ₩16,253 | ₩16,380 | +0.78% | 16.3만 |
|---|
| 2026.06.10 | ₩15,886 | ₩16,366 | ₩15,859 | ₩16,259 | +2.35% | 18.5만 |
|---|
| 2026.06.09 | ₩16,501 | ₩16,513 | ₩16,286 | ₩16,420 | -0.49% | 8.8만 |
|---|
| 2026.06.08 | ₩16,366 | ₩16,533 | ₩16,286 | ₩16,420 | +0.33% | 12.3만 |
|---|
| 2026.06.05 | ₩16,366 | ₩16,631 | ₩16,326 | ₩16,353 | -0.08% | 2.6만 |
|---|
| 2026.06.04 | ₩16,366 | ₩16,473 | ₩16,366 | ₩16,393 | +0.16% | 2.6만 |
|---|
| 2026.06.03 | ₩16,526 | ₩16,526 | ₩16,279 | ₩16,326 | -1.21% | 4.9만 |
|---|
| 2026.06.02 | ₩16,613 | ₩16,700 | ₩16,433 | ₩16,466 | -0.88% | 6.2만 |
|---|
| 2026.06.01 | ₩16,353 | ₩16,780 | ₩16,326 | ₩16,713 | +2.20% | 7.2만 |
|---|
| 2026.05.29 | ₩16,833 | ₩16,914 | ₩16,420 | ₩16,446 | -2.30% | 7만 |
|---|
| 2026.05.28 | ₩16,780 | ₩16,967 | ₩16,780 | ₩16,807 | +0.16% | 4.8만 |
|---|
| 2026.05.27 | ₩17,020 | ₩17,027 | ₩16,620 | ₩16,847 | -1.02% | 7.6만 |
|---|
| 2026.05.26 | ₩16,807 | ₩17,074 | ₩16,753 | ₩16,994 | +1.11% | 2.5만 |
|---|
| 2026.05.22 | ₩16,647 | ₩16,927 | ₩16,577 | ₩16,753 | +0.64% | 2.4만 |
|---|
| 2026.05.21 | ₩16,860 | ₩17,055 | ₩16,340 | ₩16,553 | -1.82% | 19.7만 |
|---|
| 2026.05.20 | ₩17,274 | ₩17,274 | ₩16,914 | ₩16,914 | -2.09% | 3.8만 |
|---|
| 2026.05.19 | ₩17,421 | ₩17,461 | ₩17,234 | ₩17,234 | -1.07% | 8.4만 |
|---|
| 2026.05.18 | ₩17,621 | ₩17,621 | ₩17,394 | ₩17,581 | -0.23% | 3.9만 |
|---|
| 2026.05.15 | ₩17,488 | ₩17,528 | ₩17,394 | ₩17,448 | -0.23% | 3.7만 |
|---|
| 2026.05.14 | ₩17,428 | ₩17,581 | ₩17,327 | ₩17,508 | +0.46% | 1.9만 |
|---|
| 2026.05.13 | ₩17,461 | ₩17,461 | ₩17,381 | ₩17,421 | -0.23% | 11.4만 |
|---|
| 2026.05.12 | ₩17,367 | ₩17,474 | ₩17,301 | ₩17,434 | +0.38% | 4.4만 |
|---|
| 2026.05.11 | ₩17,354 | ₩17,374 | ₩17,251 | ₩17,341 | -0.08% | 5.1만 |
|---|
| 2026.05.08 | ₩17,421 | ₩17,421 | ₩17,221 | ₩17,314 | -0.61% | 1.2만 |
|---|
| 2026.05.07 | ₩17,307 | ₩17,421 | ₩17,234 | ₩17,354 | +0.27% | 2.7만 |
|---|
| 2026.05.06 | ₩17,087 | ₩17,325 | ₩17,087 | ₩17,234 | +0.86% | 1.5만 |
|---|
| 2026.05.05 | ₩17,087 | ₩17,287 | ₩17,087 | ₩17,087 | 0.00% | 2.9만 |
|---|
| 2026.05.04 | ₩17,367 | ₩17,488 | ₩16,988 | ₩17,074 | -1.69% | 3.3만 |
|---|
| 2026.05.01 | ₩17,715 | ₩17,715 | ₩17,301 | ₩17,394 | -1.81% | 7.6만 |
|---|
| 2026.04.30 | ₩17,381 | ₩17,761 | ₩17,367 | ₩17,661 | +1.61% | 4.8만 |
|---|
| 2026.04.29 | ₩17,395 | ₩17,461 | ₩17,367 | ₩17,374 | -0.12% | 2.1만 |
|---|
| 2026.04.28 | ₩17,461 | ₩17,488 | ₩17,367 | ₩17,407 | -0.31% | 5.2만 |
|---|
| 2026.04.27 | ₩17,554 | ₩17,566 | ₩17,434 | ₩17,434 | -0.68% | 2.2만 |
|---|
| 2026.04.24 | ₩17,528 | ₩17,594 | ₩17,421 | ₩17,488 | -0.23% | 2.4만 |
|---|
| 2026.04.23 | ₩17,461 | ₩17,514 | ₩17,341 | ₩17,488 | +0.15% | 1.8만 |
|---|
| 2026.04.22 | ₩17,434 | ₩17,528 | ₩17,287 | ₩17,407 | -0.15% | 1.9만 |
|---|
| 2026.04.21 | ₩17,594 | ₩17,594 | ₩17,407 | ₩17,448 | -0.83% | 2만 |
|---|
| 2026.04.20 | ₩17,608 | ₩17,674 | ₩17,381 | ₩17,488 | -0.68% | 3.4만 |
|---|
| 2026.04.17 | ₩17,688 | ₩17,688 | ₩17,541 | ₩17,541 | -0.83% | 4만 |
|---|
| 2026.04.16 | ₩17,808 | ₩17,808 | ₩17,648 | ₩17,648 | -0.90% | 8.6천 |
|---|
| 2026.04.15 | ₩17,648 | ₩17,869 | ₩17,648 | ₩17,768 | +0.68% | 4.5만 |
|---|
| 2026.04.14 | ₩17,590 | ₩17,995 | ₩17,590 | ₩17,875 | +1.62% | 2.1만 |
|---|
| 2026.04.13 | ₩17,861 | ₩17,888 | ₩17,461 | ₩17,795 | -0.37% | 6.3만 |
|---|
| 2026.04.10 | ₩17,835 | ₩17,875 | ₩17,618 | ₩17,875 | +0.22% | 1.3만 |
|---|
| 2026.04.09 | ₩17,741 | ₩17,821 | ₩17,681 | ₩17,795 | +0.30% | 20.8만 |
|---|
| 2026.04.08 | ₩17,781 | ₩17,899 | ₩17,755 | ₩17,861 | +0.45% | 3.1만 |
|---|
| 2026.04.07 | ₩17,407 | ₩17,755 | ₩17,255 | ₩17,755 | +1.99% | 2.6만 |
|---|
| 2026.04.06 | ₩17,154 | ₩17,434 | ₩16,988 | ₩17,387 | +1.36% | 16.2만 |
|---|
| 2026.04.02 | ₩16,753 | ₩17,114 | ₩16,627 | ₩17,087 | +1.99% | 1.8만 |
|---|
| 2026.04.01 | ₩16,019 | ₩16,660 | ₩16,006 | ₩16,660 | +4.00% | 4.4만 |
|---|
| 2026.03.31 | ₩16,246 | ₩16,293 | ₩15,846 | ₩16,019 | -1.40% | 18.4만 |
|---|
| 2026.03.30 | ₩16,153 | ₩16,420 | ₩16,153 | ₩16,299 | +0.91% | 3.2만 |
|---|
| 2026.03.27 | ₩16,099 | ₩16,153 | ₩16,019 | ₩16,073 | -0.17% | 2.9만 |
|---|
| 2026.03.26 | ₩16,366 | ₩16,420 | ₩16,038 | ₩16,099 | -1.63% | 3.3만 |
|---|
| 2026.03.25 | ₩16,540 | ₩16,580 | ₩16,273 | ₩16,353 | -1.13% | 9.8만 |
|---|
| 2026.03.24 | ₩16,420 | ₩16,540 | ₩16,259 | ₩16,353 | -0.41% | 2.8만 |
|---|
| 2026.03.23 | ₩16,313 | ₩16,453 | ₩16,286 | ₩16,366 | +0.33% | 3.5만 |
|---|
| 2026.03.20 | ₩16,570 | ₩16,647 | ₩16,233 | ₩16,259 | -1.88% | 4.4만 |
|---|
| 2026.03.19 | ₩16,513 | ₩16,753 | ₩16,380 | ₩16,620 | +0.65% | 6.6만 |
|---|
| 2026.03.18 | ₩16,914 | ₩17,060 | ₩16,454 | ₩16,513 | -2.37% | 12.6만 |
|---|
| 2026.03.17 | ₩17,134 | ₩17,174 | ₩16,967 | ₩17,034 | -0.58% | 4.6만 |
|---|
| 2026.03.16 | ₩17,194 | ₩17,221 | ₩17,023 | ₩17,100 | -0.54% | 2.1만 |
|---|
| 2026.03.13 | ₩17,514 | ₩17,661 | ₩17,020 | ₩17,020 | -2.82% | 4.9만 |
|---|
| 2026.03.12 | ₩17,601 | ₩17,634 | ₩17,381 | ₩17,434 | -0.95% | 3.2만 |
|---|
| 2026.03.11 | ₩17,715 | ₩17,785 | ₩17,594 | ₩17,608 | -0.60% | 2.7만 |
|---|
| 2026.03.10 | ₩17,488 | ₩17,888 | ₩17,428 | ₩17,768 | +1.60% | 4.2만 |
|---|
| 2026.03.09 | ₩17,968 | ₩17,980 | ₩17,768 | ₩17,795 | -0.97% | 4.9만 |
|---|
| 2026.03.06 | ₩18,088 | ₩18,115 | ₩17,801 | ₩17,955 | -0.74% | 7.2만 |
|---|
| 2026.03.05 | ₩18,122 | ₩18,208 | ₩18,088 | ₩18,088 | -0.18% | 1.6만 |
|---|
| 2026.03.04 | ₩18,155 | ₩18,222 | ₩18,088 | ₩18,102 | -0.29% | 1.5만 |
|---|
| 2026.03.03 | ₩18,248 | ₩18,248 | ₩17,888 | ₩18,182 | -0.37% | 4.4만 |
|---|
| 2026.03.02 | ₩18,275 | ₩18,355 | ₩18,155 | ₩18,329 | +0.29% | 1.6만 |
|---|
| 2026.02.27 | ₩18,556 | ₩18,622 | ₩18,128 | ₩18,329 | -1.22% | 16.8만 |
|---|
| 2026.02.26 | ₩18,649 | ₩18,702 | ₩18,556 | ₩18,622 | -0.14% | 4.6만 |
|---|
| 2026.02.25 | ₩18,589 | ₩18,673 | ₩18,442 | ₩18,582 | -0.04% | 26.3만 |
|---|
| 2026.02.24 | ₩18,515 | ₩18,676 | ₩18,515 | ₩18,649 | +0.72% | 6.5만 |
|---|
| 2026.02.23 | ₩18,462 | ₩18,582 | ₩18,462 | ₩18,569 | +0.58% | 7.4만 |
|---|
| 2026.02.20 | ₩18,435 | ₩18,756 | ₩18,422 | ₩18,475 | +0.22% | 34.4만 |
|---|
| 2026.02.19 | ₩18,062 | ₩18,689 | ₩18,062 | ₩18,502 | +2.44% | 16.8만 |
|---|
| 2026.02.18 | ₩17,982 | ₩18,155 | ₩17,982 | ₩18,022 | +0.22% | 33.6만 |
|---|
| 2026.02.17 | ₩18,088 | ₩18,128 | ₩17,888 | ₩18,008 | -0.44% | 11.2만 |
|---|
| 2026.02.13 | ₩17,835 | ₩18,235 | ₩17,835 | ₩18,128 | +1.65% | 4.7만 |
|---|
| 2026.02.12 | ₩17,768 | ₩17,955 | ₩17,768 | ₩17,875 | +0.60% | 6.8만 |
|---|
| 2026.02.11 | ₩18,115 | ₩18,266 | ₩17,835 | ₩17,835 | -1.55% | 3.6만 |
|---|
| 2026.02.10 | ₩17,955 | ₩18,114 | ₩17,928 | ₩18,075 | +0.67% | 3.1만 |
|---|
| 2026.02.09 | ₩18,155 | ₩18,155 | ₩17,941 | ₩17,995 | -0.88% | 6.5만 |
|---|
| 2026.02.06 | ₩17,968 | ₩18,222 | ₩17,955 | ₩18,102 | +0.74% | 38.2만 |
|---|
| 2026.02.05 | ₩17,968 | ₩18,008 | ₩17,955 | ₩17,955 | -0.07% | 3만 |
|---|
| 2026.02.04 | ₩18,136 | ₩18,136 | ₩17,955 | ₩17,968 | -0.93% | 2.4만 |
|---|
| 2026.02.03 | ₩18,315 | ₩18,315 | ₩18,022 | ₩18,075 | -1.31% | 9만 |
|---|
| 2026.02.02 | ₩18,475 | ₩18,475 | ₩18,302 | ₩18,355 | -0.65% | 4.5만 |
|---|
| 2026.01.30 | ₩18,355 | ₩18,515 | ₩18,302 | ₩18,315 | -0.22% | 6만 |
|---|
| 2026.01.29 | ₩18,542 | ₩18,561 | ₩18,382 | ₩18,449 | -0.50% | 21.5만 |
|---|
| 2026.01.28 | ₩18,536 | ₩18,609 | ₩18,489 | ₩18,556 | +0.11% | 3.6만 |
|---|
| 2026.01.27 | ₩18,489 | ₩18,676 | ₩18,422 | ₩18,649 | +0.87% | 7.3만 |
|---|
| 2026.01.26 | ₩18,342 | ₩18,636 | ₩18,235 | ₩18,556 | +1.16% | 6.4만 |
|---|
| 2026.01.23 | ₩18,222 | ₩18,355 | ₩18,195 | ₩18,289 | +0.37% | 13만 |
|---|
| 2026.01.22 | ₩18,128 | ₩18,262 | ₩18,128 | ₩18,222 | +0.52% | 9.1만 |
|---|
| 2026.01.21 | ₩17,915 | ₩18,195 | ₩17,915 | ₩18,168 | +1.42% | 16.2만 |
|---|
| 2026.01.20 | ₩18,022 | ₩18,168 | ₩17,795 | ₩17,955 | -0.37% | 11.7만 |
|---|
| 2026.01.16 | ₩17,755 | ₩18,222 | ₩17,554 | ₩18,035 | +1.58% | 34.2만 |
|---|
| 2026.01.15 | ₩17,621 | ₩18,055 | ₩17,528 | ₩17,775 | +0.87% | 28.5만 |
|---|
| 2026.01.14 | ₩17,314 | ₩17,568 | ₩17,194 | ₩17,534 | +1.27% | 17.5만 |
|---|
| 2026.01.13 | ₩17,341 | ₩17,381 | ₩17,141 | ₩17,234 | -0.62% | 2.8만 |
|---|
| 2026.01.12 | ₩17,407 | ₩17,421 | ₩17,169 | ₩17,421 | +0.08% | 19.8만 |
|---|
| 2026.01.09 | ₩17,434 | ₩17,621 | ₩17,314 | ₩17,367 | -0.38% | 6.4만 |
|---|
| 2026.01.08 | ₩17,327 | ₩17,554 | ₩17,327 | ₩17,461 | +0.77% | 8.8만 |
|---|
| 2026.01.07 | ₩17,181 | ₩17,461 | ₩17,154 | ₩17,354 | +1.01% | 10.3만 |
|---|
| 2026.01.06 | ₩17,079 | ₩17,301 | ₩16,914 | ₩17,247 | +0.98% | 9.6만 |
|---|
| 2026.01.05 | ₩16,874 | ₩17,181 | ₩16,874 | ₩17,087 | +1.27% | 12.1만 |
|---|
| 2026.01.02 | ₩16,740 | ₩17,020 | ₩16,553 | ₩16,994 | +1.52% | 3.1만 |
|---|
| 2025.12.31 | ₩16,540 | ₩16,753 | ₩16,299 | ₩16,660 | +0.73% | 14.5만 |
|---|
| 2025.12.30 | ₩16,540 | ₩16,667 | ₩16,433 | ₩16,566 | +0.16% | 25.9만 |
|---|
| 2025.12.29 | ₩16,740 | ₩16,954 | ₩16,553 | ₩16,620 | -0.72% | 19.8만 |
|---|
| 2025.12.26 | ₩17,047 | ₩17,047 | ₩16,780 | ₩16,860 | -1.10% | 17.6만 |
|---|
| 2025.12.24 | ₩16,847 | ₩16,954 | ₩16,733 | ₩16,914 | +0.40% | 6.8만 |
|---|
| 2025.12.23 | ₩16,833 | ₩17,047 | ₩16,740 | ₩16,874 | +0.24% | 28만 |
|---|
| 2025.12.22 | ₩16,967 | ₩16,980 | ₩16,653 | ₩16,847 | -0.71% | 15.7만 |
|---|
| 2025.12.19 | ₩16,914 | ₩17,091 | ₩16,753 | ₩16,954 | +0.24% | 16.3만 |
|---|
| 2025.12.18 | ₩16,740 | ₩16,927 | ₩16,578 | ₩16,914 | +1.04% | 19.7만 |
|---|
| 2025.12.17 | ₩16,580 | ₩16,727 | ₩16,500 | ₩16,700 | +0.72% | 25.7만 |
|---|
| 2025.12.16 | ₩16,660 | ₩16,713 | ₩16,566 | ₩16,673 | +0.08% | 14만 |
|---|
| 2025.12.15 | ₩16,673 | ₩16,740 | ₩16,486 | ₩16,647 | -0.16% | 23.3만 |
|---|
| 2025.12.12 | ₩16,673 | ₩16,940 | ₩16,660 | ₩16,687 | +0.08% | 9.9만 |
|---|
| 2025.12.11 | ₩16,780 | ₩16,954 | ₩16,603 | ₩16,740 | -0.24% | 21.6만 |
|---|
| 2025.12.10 | ₩16,767 | ₩17,059 | ₩16,767 | ₩16,874 | +0.64% | 19.3만 |
|---|
| 2025.12.09 | ₩17,367 | ₩17,721 | ₩17,154 | ₩17,341 | -0.15% | 20.4만 |
|---|
| 2025.12.08 | ₩17,673 | ₩17,795 | ₩17,154 | ₩17,367 | -1.73% | 10.5만 |
|---|
| 2025.12.05 | ₩17,608 | ₩17,768 | ₩17,541 | ₩17,755 | +0.83% | 7.6만 |
|---|
| 2025.12.04 | ₩17,901 | ₩18,142 | ₩17,394 | ₩17,688 | -1.19% | 8.7만 |
|---|
| 2025.12.03 | ₩17,875 | ₩17,995 | ₩17,821 | ₩17,955 | +0.45% | 7.7만 |
|---|
| 2025.12.02 | ₩18,222 | ₩18,222 | ₩17,728 | ₩17,955 | -1.47% | 9.3만 |
|---|
| 2025.12.01 | ₩18,155 | ₩18,538 | ₩17,688 | ₩18,289 | +0.74% | 23만 |
|---|
| 2025.11.28 | ₩17,581 | ₩17,982 | ₩17,581 | ₩17,982 | +2.28% | 6만 |
|---|
| 2025.11.26 | ₩17,541 | ₩17,715 | ₩17,461 | ₩17,594 | +0.30% | 11.6만 |
|---|
| 2025.11.25 | ₩17,501 | ₩17,648 | ₩17,421 | ₩17,634 | +0.76% | 4.1만 |
|---|
| 2025.11.24 | ₩17,434 | ₩17,621 | ₩17,354 | ₩17,554 | +0.69% | 12.3만 |
|---|
| 2025.11.21 | ₩16,914 | ₩17,421 | ₩16,744 | ₩17,421 | +3.00% | 6.9만 |
|---|
| 2025.11.20 | ₩17,221 | ₩17,321 | ₩16,820 | ₩17,007 | -1.24% | 12.7만 |
|---|
| 2025.11.19 | ₩17,541 | ₩17,541 | ₩17,167 | ₩17,261 | -1.60% | 6.7만 |
|---|
| 2025.11.18 | ₩17,461 | ₩17,581 | ₩17,461 | ₩17,568 | +0.61% | 5.3만 |
|---|
| 2025.11.17 | ₩17,434 | ₩17,541 | ₩17,327 | ₩17,501 | +0.38% | 8.2만 |
|---|
| 2025.11.14 | ₩17,394 | ₩17,741 | ₩17,394 | ₩17,461 | +0.38% | 17만 |
|---|
| 2025.11.13 | ₩17,901 | ₩17,901 | ₩17,359 | ₩17,481 | -2.35% | 10.9만 |
|---|
| 2025.11.12 | ₩18,222 | ₩18,222 | ₩17,755 | ₩17,901 | -1.76% | 13.4만 |
|---|
| 2025.11.11 | ₩18,329 | ₩18,689 | ₩18,195 | ₩18,222 | -0.58% | 8.1만 |
|---|
| 2025.11.10 | ₩18,435 | ₩18,749 | ₩18,024 | ₩18,556 | +0.65% | 9만 |
|---|
| 2025.11.07 | ₩18,769 | ₩19,063 | ₩18,115 | ₩18,649 | -0.64% | 54.4만 |
|---|
| 2025.11.06 | ₩18,035 | ₩19,290 | ₩17,461 | ₩18,956 | +5.11% | 58.7만 |
|---|
| 2025.11.05 | ₩16,767 | ₩16,987 | ₩16,687 | ₩16,887 | +0.72% | 13.3만 |
|---|
| 2025.11.04 | ₩16,753 | ₩17,087 | ₩16,613 | ₩16,793 | +0.24% | 12.8만 |
|---|
| 2025.11.03 | ₩16,847 | ₩17,167 | ₩16,687 | ₩16,954 | +0.63% | 9.6만 |
|---|
| 2025.10.31 | ₩17,087 | ₩17,347 | ₩16,793 | ₩17,020 | -0.39% | 26.5만 |
|---|
| 2025.10.30 | ₩17,367 | ₩17,454 | ₩17,191 | ₩17,287 | -0.46% | 3.3만 |
|---|
| 2025.10.29 | ₩17,674 | ₩17,728 | ₩17,354 | ₩17,501 | -0.98% | 8.6만 |
|---|
| 2025.10.28 | ₩17,648 | ₩17,741 | ₩17,488 | ₩17,728 | +0.45% | 8.3만 |
|---|
| 2025.10.27 | ₩17,448 | ₩17,755 | ₩17,347 | ₩17,741 | +1.68% | 7.5만 |
|---|
| 2025.10.24 | ₩17,114 | ₩17,488 | ₩16,553 | ₩17,448 | +1.95% | 78.9만 |
|---|
| 2025.10.23 | ₩16,954 | ₩17,181 | ₩16,938 | ₩17,100 | +0.87% | 5.9만 |
|---|
| 2025.10.22 | ₩17,688 | ₩17,688 | ₩17,020 | ₩17,087 | -3.40% | 27.3만 |
|---|
| 2025.10.21 | ₩17,701 | ₩17,948 | ₩17,581 | ₩17,795 | +0.53% | 6.3만 |
|---|
| 2025.10.20 | ₩17,821 | ₩18,168 | ₩17,741 | ₩17,915 | +0.52% | 7.4만 |
|---|
| 2025.10.17 | ₩17,087 | ₩18,048 | ₩17,087 | ₩17,781 | +4.06% | 9.6만 |
|---|
| 2025.10.16 | ₩16,820 | ₩17,327 | ₩16,486 | ₩17,207 | +2.30% | 13.4만 |
|---|
| 2025.10.15 | ₩16,313 | ₩16,900 | ₩16,313 | ₩16,900 | +3.60% | 10.3만 |
|---|
| 2025.10.14 | ₩16,486 | ₩16,847 | ₩16,286 | ₩16,633 | +0.89% | 9.6만 |
|---|
| 2025.10.13 | ₩16,914 | ₩16,914 | ₩16,433 | ₩16,660 | -1.50% | 18.8만 |
|---|
| 2025.10.10 | ₩16,927 | ₩16,954 | ₩16,687 | ₩16,820 | -0.63% | 11.2만 |
|---|
