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 | ₩14,523 | ₩14,621 | ₩14,483 | ₩14,603 | +0.55% | 16.6만 |
| 2026.10.08 | ₩14,510 | ₩14,617 | ₩14,381 | ₩14,617 | +0.74% | 4.7만 |
| 2026.10.07 | ₩14,724 | ₩14,736 | ₩14,439 | ₩14,523 | -1.36% | 5.5만 |
| 2026.10.06 | ₩14,898 | ₩14,964 | ₩14,750 | ₩14,764 | -0.90% | 3.5만 |
| 2026.10.05 | ₩14,991 | ₩15,017 | ₩14,724 | ₩14,790 | -1.34% | 4.1만 |
| 2026.10.02 | ₩15,124 | ₩15,137 | ₩15,004 | ₩15,017 | -0.71% | 2.6만 |
| 2026.10.01 | ₩15,017 | ₩15,071 | ₩14,790 | ₩15,044 | +0.18% | 3.7만 |
| 2026.09.30 | ₩15,471 | ₩15,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,884 |
| -3.80% |
| 12.1만 |
| 2026.09.29 | ₩15,685 | ₩15,685 | ₩15,431 | ₩15,431 | -1.62% | 2.9만 |
|---|
| 2026.09.28 | ₩15,765 | ₩15,785 | ₩15,523 | ₩15,645 | -0.76% | 6.2만 |
|---|
| 2026.09.25 | ₩15,685 | ₩15,898 | ₩15,484 | ₩15,845 | +1.02% | 9.4만 |
|---|
| 2026.09.24 | ₩15,685 | ₩15,685 | ₩15,338 | ₩15,565 | -0.77% | 4.5만 |
|---|
| 2026.09.23 | ₩15,191 | ₩15,952 | ₩15,191 | ₩15,718 | +3.47% | 35.7만 |
|---|
| 2026.09.22 | ₩15,204 | ₩15,324 | ₩15,071 | ₩15,097 | -0.70% | 4.7만 |
|---|
| 2026.09.21 | ₩15,191 | ₩15,378 | ₩15,137 | ₩15,164 | -0.18% | 3.3만 |
|---|
| 2026.09.18 | ₩14,991 | ₩15,164 | ₩14,991 | ₩15,071 | +0.53% | 7.1만 |
|---|
| 2026.09.17 | ₩15,031 | ₩15,204 | ₩14,951 | ₩14,991 | -0.27% | 6.8만 |
|---|
| 2026.09.16 | ₩15,004 | ₩15,218 | ₩14,844 | ₩15,017 | +0.09% | 5.3만 |
|---|
| 2026.09.15 | ₩14,737 | ₩14,991 | ₩14,737 | ₩14,991 | +1.72% | 5.3만 |
|---|
| 2026.09.14 | ₩14,951 | ₩15,031 | ₩14,657 | ₩14,710 | -1.61% | 10.3만 |
|---|
| 2026.09.11 | ₩15,004 | ₩15,044 | ₩14,977 | ₩15,031 | +0.18% | 2.2만 |
|---|
| 2026.09.10 | ₩15,124 | ₩15,124 | ₩14,910 | ₩15,044 | -0.53% | 12.2만 |
|---|
| 2026.09.09 | ₩15,751 | ₩15,751 | ₩15,484 | ₩15,525 | -1.44% | 12.7만 |
|---|
| 2026.09.08 | ₩15,754 | ₩15,765 | ₩15,551 | ₩15,738 | -0.10% | 5.3만 |
|---|
| 2026.09.04 | ₩15,591 | ₩15,685 | ₩15,551 | ₩15,685 | +0.60% | 2.1만 |
|---|
| 2026.09.03 | ₩15,498 | ₩15,618 | ₩15,498 | ₩15,578 | +0.52% | 2.1만 |
|---|
| 2026.09.02 | ₩15,618 | ₩15,618 | ₩15,484 | ₩15,498 | -0.77% | 2.8만 |
|---|
| 2026.09.01 | ₩15,738 | ₩15,818 | ₩15,585 | ₩15,605 | -0.85% | 2.1만 |
|---|
| 2026.08.31 | ₩15,685 | ₩15,738 | ₩15,324 | ₩15,738 | +0.34% | 9.1만 |
|---|
| 2026.08.28 | ₩15,731 | ₩15,805 | ₩15,431 | ₩15,738 | +0.04% | 3.7만 |
|---|
| 2026.08.27 | ₩15,618 | ₩15,805 | ₩15,578 | ₩15,778 | +1.03% | 5.7만 |
|---|
| 2026.08.26 | ₩15,605 | ₩15,785 | ₩15,605 | ₩15,645 | +0.26% | 3.4만 |
|---|
| 2026.08.25 | ₩15,551 | ₩15,898 | ₩15,432 | ₩15,631 | +0.52% | 3.8만 |
|---|
| 2026.08.24 | ₩14,830 | ₩15,685 | ₩14,817 | ₩15,591 | +5.13% | 6.8만 |
|---|
| 2026.08.21 | ₩14,951 | ₩14,951 | ₩14,790 | ₩14,817 | -0.89% | 4.8만 |
|---|
| 2026.08.20 | ₩14,937 | ₩14,937 | ₩14,790 | ₩14,870 | -0.45% | 3.4만 |
|---|
| 2026.08.19 | ₩14,790 | ₩14,884 | ₩14,737 | ₩14,884 | +0.63% | 3.7만 |
|---|
| 2026.08.18 | ₩14,737 | ₩14,797 | ₩14,668 | ₩14,797 | +0.41% | 7.4만 |
|---|
| 2026.08.17 | ₩14,884 | ₩14,897 | ₩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 | ₩14,897 | -0.36% | 4.9만 |
|---|
| 2026.08.12 | ₩14,951 | ₩15,017 | ₩14,886 | ₩14,913 | -0.25% | 3.1만 |
|---|
| 2026.08.11 | ₩15,031 | ₩15,064 | ₩14,910 | ₩14,964 | -0.44% | 27.2만 |
|---|
| 2026.08.10 | ₩15,064 | ₩15,071 | ₩14,897 | ₩15,017 | -0.31% | 14.4만 |
|---|
| 2026.08.07 | ₩15,191 | ₩15,310 | ₩14,977 | ₩15,017 | -1.14% | 14.6만 |
|---|
| 2026.08.06 | ₩15,137 | ₩15,258 | ₩15,137 | ₩15,204 | +0.44% | 3.2만 |
|---|
| 2026.08.05 | ₩15,244 | ₩15,244 | ₩15,164 | ₩15,204 | -0.26% | 5.7만 |
|---|
| 2026.08.04 | ₩15,191 | ₩15,244 | ₩15,097 | ₩15,218 | +0.18% | 7.7만 |
|---|
| 2026.08.03 | ₩15,351 | ₩15,351 | ₩15,111 | ₩15,218 | -0.87% | 6.8만 |
|---|
| 2026.07.31 | ₩15,144 | ₩15,491 | ₩14,984 | ₩15,218 | +0.48% | 10.7만 |
|---|
| 2026.07.30 | ₩15,124 | ₩15,196 | ₩15,084 | ₩15,177 | +0.35% | 4만 |
|---|
| 2026.07.29 | ₩15,004 | ₩15,191 | ₩15,004 | ₩15,137 | +0.89% | 7.2만 |
|---|
| 2026.07.28 | ₩15,218 | ₩15,271 | ₩15,131 | ₩15,204 | -0.09% | 7.9만 |
|---|
| 2026.07.27 | ₩15,084 | ₩15,324 | ₩15,084 | ₩15,244 | +1.06% | 2.7만 |
|---|
| 2026.07.24 | ₩14,924 | ₩15,157 | ₩14,857 | ₩15,151 | +1.52% | 3.3만 |
|---|
| 2026.07.23 | ₩15,351 | ₩15,484 | ₩14,617 | ₩14,870 | -3.13% | 10.5만 |
|---|
| 2026.07.22 | ₩15,538 | ₩15,538 | ₩15,391 | ₩15,458 | -0.52% | 4.9만 |
|---|
| 2026.07.21 | ₩15,845 | ₩15,845 | ₩15,551 | ₩15,578 | -1.68% | 3.5만 |
|---|
| 2026.07.20 | ₩15,832 | ₩15,965 | ₩15,738 | ₩15,838 | +0.04% | 3.2만 |
|---|
| 2026.07.17 | ₩15,858 | ₩15,938 | ₩15,832 | ₩15,885 | +0.17% | 2.5만 |
|---|
| 2026.07.16 | ₩15,952 | ₩15,978 | ₩15,832 | ₩15,885 | -0.42% | 2.9만 |
|---|
| 2026.07.15 | ₩16,022 | ₩16,139 | ₩15,952 | ₩16,032 | +0.06% | 8.9만 |
|---|
| 2026.07.14 | ₩16,018 | ₩16,045 | ₩15,885 | ₩15,938 | -0.50% | 3.4만 |
|---|
| 2026.07.13 | ₩16,032 | ₩16,156 | ₩15,912 | ₩16,045 | +0.08% | 3.5만 |
|---|
| 2026.07.10 | ₩16,099 | ₩16,179 | ₩16,005 | ₩16,139 | +0.25% | 5.3만 |
|---|
| 2026.07.09 | ₩16,045 | ₩16,219 | ₩16,018 | ₩16,219 | +1.08% | 2만 |
|---|
| 2026.07.08 | ₩16,115 | ₩16,125 | ₩15,898 | ₩16,085 | -0.18% | 2.9만 |
|---|
| 2026.07.07 | ₩16,085 | ₩16,219 | ₩16,018 | ₩16,192 | +0.66% | 11만 |
|---|
| 2026.07.06 | ₩16,219 | ₩16,219 | ₩16,099 | ₩16,172 | -0.29% | 2.5만 |
|---|
| 2026.07.02 | ₩16,112 | ₩16,171 | ₩16,018 | ₩16,152 | +0.25% | 2.1만 |
|---|
| 2026.07.01 | ₩16,018 | ₩16,179 | ₩16,004 | ₩16,045 | +0.17% | 6.6만 |
|---|
| 2026.06.30 | ₩16,152 | ₩16,152 | ₩15,565 | ₩15,978 | -1.07% | 17.9만 |
|---|
| 2026.06.29 | ₩16,219 | ₩16,272 | ₩16,112 | ₩16,139 | -0.49% | 17.2만 |
|---|
| 2026.06.26 | ₩15,992 | ₩16,219 | ₩15,858 | ₩16,099 | +0.67% | 11.4만 |
|---|
| 2026.06.25 | ₩16,339 | ₩16,459 | ₩15,965 | ₩15,992 | -2.12% | 10.4만 |
|---|
| 2026.06.24 | ₩16,299 | ₩16,352 | ₩16,139 | ₩16,219 | -0.49% | 5.2만 |
|---|
| 2026.06.23 | ₩16,152 | ₩16,272 | ₩16,125 | ₩16,165 | +0.08% | 9.1만 |
|---|
| 2026.06.22 | ₩16,325 | ₩16,406 | ₩16,099 | ₩16,099 | -1.39% | 6만 |
|---|
| 2026.06.18 | ₩16,285 | ₩16,526 | ₩16,285 | ₩16,446 | +0.98% | 3.3만 |
|---|
| 2026.06.17 | ₩16,552 | ₩16,552 | ₩16,312 | ₩16,352 | -1.21% | 2.4만 |
|---|
| 2026.06.16 | ₩16,312 | ₩16,446 | ₩16,312 | ₩16,392 | +0.49% | 4.6만 |
|---|
| 2026.06.15 | ₩16,392 | ₩16,432 | ₩16,352 | ₩16,399 | +0.04% | 6.7만 |
|---|
| 2026.06.12 | ₩16,406 | ₩16,406 | ₩16,219 | ₩16,259 | -0.90% | 5.4만 |
|---|
| 2026.06.11 | ₩16,252 | ₩16,379 | ₩16,252 | ₩16,379 | +0.78% | 16.3만 |
|---|
| 2026.06.10 | ₩15,885 | ₩16,366 | ₩15,858 | ₩16,259 | +2.35% | 18.5만 |
|---|
| 2026.06.09 | ₩16,500 | ₩16,512 | ₩16,285 | ₩16,419 | -0.49% | 8.8만 |
|---|
| 2026.06.08 | ₩16,366 | ₩16,532 | ₩16,285 | ₩16,419 | +0.33% | 12.3만 |
|---|
| 2026.06.05 | ₩16,366 | ₩16,630 | ₩16,325 | ₩16,352 | -0.08% | 2.6만 |
|---|
| 2026.06.04 | ₩16,366 | ₩16,472 | ₩16,366 | ₩16,392 | +0.16% | 2.6만 |
|---|
| 2026.06.03 | ₩16,526 | ₩16,526 | ₩16,279 | ₩16,325 | -1.21% | 4.9만 |
|---|
| 2026.06.02 | ₩16,612 | ₩16,699 | ₩16,432 | ₩16,466 | -0.88% | 6.2만 |
|---|
| 2026.06.01 | ₩16,352 | ₩16,779 | ₩16,325 | ₩16,713 | +2.20% | 7.2만 |
|---|
| 2026.05.29 | ₩16,833 | ₩16,913 | ₩16,419 | ₩16,446 | -2.30% | 7만 |
|---|
| 2026.05.28 | ₩16,779 | ₩16,966 | ₩16,779 | ₩16,806 | +0.16% | 4.8만 |
|---|
| 2026.05.27 | ₩17,020 | ₩17,026 | ₩16,619 | ₩16,846 | -1.02% | 7.6만 |
|---|
| 2026.05.26 | ₩16,806 | ₩17,073 | ₩16,753 | ₩16,993 | +1.11% | 2.5만 |
|---|
| 2026.05.22 | ₩16,646 | ₩16,926 | ₩16,576 | ₩16,753 | +0.64% | 2.4만 |
|---|
| 2026.05.21 | ₩16,859 | ₩17,054 | ₩16,339 | ₩16,552 | -1.82% | 19.7만 |
|---|
| 2026.05.20 | ₩17,273 | ₩17,273 | ₩16,913 | ₩16,913 | -2.09% | 3.8만 |
|---|
| 2026.05.19 | ₩17,420 | ₩17,460 | ₩17,233 | ₩17,233 | -1.07% | 8.4만 |
|---|
| 2026.05.18 | ₩17,620 | ₩17,620 | ₩17,393 | ₩17,580 | -0.23% | 3.9만 |
|---|
| 2026.05.15 | ₩17,487 | ₩17,527 | ₩17,393 | ₩17,447 | -0.23% | 3.7만 |
|---|
| 2026.05.14 | ₩17,427 | ₩17,580 | ₩17,327 | ₩17,507 | +0.46% | 1.9만 |
|---|
| 2026.05.13 | ₩17,460 | ₩17,460 | ₩17,380 | ₩17,420 | -0.23% | 11.4만 |
|---|
| 2026.05.12 | ₩17,367 | ₩17,473 | ₩17,300 | ₩17,433 | +0.38% | 4.4만 |
|---|
| 2026.05.11 | ₩17,353 | ₩17,373 | ₩17,251 | ₩17,340 | -0.08% | 5.1만 |
|---|
| 2026.05.08 | ₩17,420 | ₩17,420 | ₩17,220 | ₩17,313 | -0.61% | 1.2만 |
|---|
| 2026.05.07 | ₩17,307 | ₩17,420 | ₩17,233 | ₩17,353 | +0.27% | 2.7만 |
|---|
| 2026.05.06 | ₩17,086 | ₩17,324 | ₩17,086 | ₩17,233 | +0.86% | 1.5만 |
|---|
| 2026.05.05 | ₩17,086 | ₩17,287 | ₩17,086 | ₩17,086 | 0.00% | 2.9만 |
|---|
| 2026.05.04 | ₩17,367 | ₩17,487 | ₩16,988 | ₩17,073 | -1.69% | 3.3만 |
|---|
| 2026.05.01 | ₩17,714 | ₩17,714 | ₩17,300 | ₩17,393 | -1.81% | 7.6만 |
|---|
| 2026.04.30 | ₩17,380 | ₩17,760 | ₩17,367 | ₩17,660 | +1.61% | 4.8만 |
|---|
| 2026.04.29 | ₩17,395 | ₩17,460 | ₩17,367 | ₩17,373 | -0.12% | 2.1만 |
|---|
| 2026.04.28 | ₩17,460 | ₩17,487 | ₩17,367 | ₩17,407 | -0.31% | 5.2만 |
|---|
| 2026.04.27 | ₩17,554 | ₩17,566 | ₩17,433 | ₩17,433 | -0.68% | 2.2만 |
|---|
| 2026.04.24 | ₩17,527 | ₩17,594 | ₩17,420 | ₩17,487 | -0.23% | 2.4만 |
|---|
| 2026.04.23 | ₩17,460 | ₩17,513 | ₩17,340 | ₩17,487 | +0.15% | 1.8만 |
|---|
| 2026.04.22 | ₩17,433 | ₩17,527 | ₩17,287 | ₩17,407 | -0.15% | 1.9만 |
|---|
| 2026.04.21 | ₩17,594 | ₩17,594 | ₩17,407 | ₩17,447 | -0.83% | 2만 |
|---|
| 2026.04.20 | ₩17,607 | ₩17,674 | ₩17,380 | ₩17,487 | -0.68% | 3.4만 |
|---|
| 2026.04.17 | ₩17,687 | ₩17,687 | ₩17,540 | ₩17,540 | -0.83% | 4만 |
|---|
| 2026.04.16 | ₩17,807 | ₩17,807 | ₩17,647 | ₩17,647 | -0.90% | 8.6천 |
|---|
| 2026.04.15 | ₩17,647 | ₩17,869 | ₩17,647 | ₩17,767 | +0.68% | 4.5만 |
|---|
| 2026.04.14 | ₩17,590 | ₩17,994 | ₩17,590 | ₩17,874 | +1.62% | 2.1만 |
|---|
| 2026.04.13 | ₩17,861 | ₩17,887 | ₩17,460 | ₩17,794 | -0.37% | 6.3만 |
|---|
| 2026.04.10 | ₩17,834 | ₩17,874 | ₩17,618 | ₩17,874 | +0.22% | 1.3만 |
|---|
| 2026.04.09 | ₩17,740 | ₩17,821 | ₩17,680 | ₩17,794 | +0.30% | 20.8만 |
|---|
| 2026.04.08 | ₩17,780 | ₩17,898 | ₩17,754 | ₩17,861 | +0.45% | 3.1만 |
|---|
| 2026.04.07 | ₩17,407 | ₩17,754 | ₩17,255 | ₩17,754 | +1.99% | 2.6만 |
|---|
| 2026.04.06 | ₩17,153 | ₩17,433 | ₩16,988 | ₩17,387 | +1.36% | 16.2만 |
|---|
| 2026.04.02 | ₩16,753 | ₩17,113 | ₩16,626 | ₩17,086 | +1.99% | 1.8만 |
|---|
| 2026.04.01 | ₩16,018 | ₩16,659 | ₩16,005 | ₩16,659 | +4.00% | 4.4만 |
|---|
| 2026.03.31 | ₩16,245 | ₩16,292 | ₩15,845 | ₩16,018 | -1.40% | 18.4만 |
|---|
| 2026.03.30 | ₩16,152 | ₩16,419 | ₩16,152 | ₩16,299 | +0.91% | 3.2만 |
|---|
| 2026.03.27 | ₩16,099 | ₩16,152 | ₩16,018 | ₩16,072 | -0.17% | 2.9만 |
|---|
| 2026.03.26 | ₩16,366 | ₩16,419 | ₩16,037 | ₩16,099 | -1.63% | 3.3만 |
|---|
| 2026.03.25 | ₩16,539 | ₩16,579 | ₩16,272 | ₩16,352 | -1.13% | 9.8만 |
|---|
| 2026.03.24 | ₩16,419 | ₩16,539 | ₩16,259 | ₩16,352 | -0.41% | 2.8만 |
|---|
| 2026.03.23 | ₩16,312 | ₩16,452 | ₩16,285 | ₩16,366 | +0.33% | 3.5만 |
|---|
| 2026.03.20 | ₩16,570 | ₩16,646 | ₩16,232 | ₩16,259 | -1.88% | 4.4만 |
|---|
| 2026.03.19 | ₩16,512 | ₩16,753 | ₩16,379 | ₩16,619 | +0.65% | 6.6만 |
|---|
| 2026.03.18 | ₩16,913 | ₩17,060 | ₩16,454 | ₩16,512 | -2.37% | 12.6만 |
|---|
| 2026.03.17 | ₩17,133 | ₩17,173 | ₩16,966 | ₩17,033 | -0.58% | 4.6만 |
|---|
| 2026.03.16 | ₩17,193 | ₩17,220 | ₩17,022 | ₩17,100 | -0.54% | 2.1만 |
|---|
| 2026.03.13 | ₩17,513 | ₩17,660 | ₩17,020 | ₩17,020 | -2.82% | 4.9만 |
|---|
| 2026.03.12 | ₩17,600 | ₩17,634 | ₩17,380 | ₩17,433 | -0.95% | 3.2만 |
|---|
| 2026.03.11 | ₩17,714 | ₩17,784 | ₩17,594 | ₩17,607 | -0.60% | 2.7만 |
|---|
| 2026.03.10 | ₩17,487 | ₩17,887 | ₩17,427 | ₩17,767 | +1.60% | 4.2만 |
|---|
| 2026.03.09 | ₩17,967 | ₩17,979 | ₩17,767 | ₩17,794 | -0.97% | 4.9만 |
|---|
| 2026.03.06 | ₩18,087 | ₩18,114 | ₩17,800 | ₩17,954 | -0.74% | 7.2만 |
|---|
| 2026.03.05 | ₩18,121 | ₩18,208 | ₩18,087 | ₩18,087 | -0.18% | 1.6만 |
|---|
| 2026.03.04 | ₩18,154 | ₩18,221 | ₩18,087 | ₩18,101 | -0.29% | 1.5만 |
|---|
| 2026.03.03 | ₩18,248 | ₩18,248 | ₩17,887 | ₩18,181 | -0.37% | 4.4만 |
|---|
| 2026.03.02 | ₩18,274 | ₩18,354 | ₩18,154 | ₩18,328 | +0.29% | 1.6만 |
|---|
| 2026.02.27 | ₩18,555 | ₩18,621 | ₩18,128 | ₩18,328 | -1.22% | 16.8만 |
|---|
| 2026.02.26 | ₩18,648 | ₩18,702 | ₩18,555 | ₩18,621 | -0.14% | 4.6만 |
|---|
| 2026.02.25 | ₩18,588 | ₩18,672 | ₩18,441 | ₩18,581 | -0.04% | 26.3만 |
|---|
| 2026.02.24 | ₩18,515 | ₩18,675 | ₩18,515 | ₩18,648 | +0.72% | 6.5만 |
|---|
| 2026.02.23 | ₩18,461 | ₩18,581 | ₩18,461 | ₩18,568 | +0.58% | 7.4만 |
|---|
| 2026.02.20 | ₩18,435 | ₩18,755 | ₩18,421 | ₩18,475 | +0.22% | 34.4만 |
|---|
| 2026.02.19 | ₩18,061 | ₩18,688 | ₩18,061 | ₩18,501 | +2.44% | 16.8만 |
|---|
| 2026.02.18 | ₩17,981 | ₩18,154 | ₩17,981 | ₩18,021 | +0.22% | 33.6만 |
|---|
| 2026.02.17 | ₩18,087 | ₩18,128 | ₩17,887 | ₩18,007 | -0.44% | 11.2만 |
|---|
| 2026.02.13 | ₩17,834 | ₩18,234 | ₩17,834 | ₩18,128 | +1.65% | 4.7만 |
|---|
| 2026.02.12 | ₩17,767 | ₩17,954 | ₩17,767 | ₩17,874 | +0.60% | 6.8만 |
|---|
| 2026.02.11 | ₩18,114 | ₩18,265 | ₩17,834 | ₩17,834 | -1.55% | 3.6만 |
|---|
| 2026.02.10 | ₩17,954 | ₩18,113 | ₩17,927 | ₩18,074 | +0.67% | 3.1만 |
|---|
| 2026.02.09 | ₩18,154 | ₩18,154 | ₩17,941 | ₩17,994 | -0.88% | 6.5만 |
|---|
| 2026.02.06 | ₩17,967 | ₩18,221 | ₩17,954 | ₩18,101 | +0.74% | 38.2만 |
|---|
| 2026.02.05 | ₩17,967 | ₩18,007 | ₩17,954 | ₩17,954 | -0.07% | 3만 |
|---|
| 2026.02.04 | ₩18,136 | ₩18,136 | ₩17,954 | ₩17,967 | -0.93% | 2.4만 |
|---|
| 2026.02.03 | ₩18,314 | ₩18,314 | ₩18,021 | ₩18,074 | -1.31% | 9만 |
|---|
| 2026.02.02 | ₩18,475 | ₩18,475 | ₩18,301 | ₩18,354 | -0.65% | 4.5만 |
|---|
| 2026.01.30 | ₩18,354 | ₩18,515 | ₩18,301 | ₩18,314 | -0.22% | 6만 |
|---|
| 2026.01.29 | ₩18,541 | ₩18,560 | ₩18,381 | ₩18,448 | -0.50% | 21.5만 |
|---|
| 2026.01.28 | ₩18,535 | ₩18,608 | ₩18,488 | ₩18,555 | +0.11% | 3.6만 |
|---|
| 2026.01.27 | ₩18,488 | ₩18,675 | ₩18,421 | ₩18,648 | +0.87% | 7.3만 |
|---|
| 2026.01.26 | ₩18,341 | ₩18,635 | ₩18,234 | ₩18,555 | +1.16% | 6.4만 |
|---|
| 2026.01.23 | ₩18,221 | ₩18,354 | ₩18,194 | ₩18,288 | +0.37% | 13만 |
|---|
| 2026.01.22 | ₩18,128 | ₩18,261 | ₩18,128 | ₩18,221 | +0.52% | 9.1만 |
|---|
| 2026.01.21 | ₩17,914 | ₩18,194 | ₩17,914 | ₩18,168 | +1.42% | 16.2만 |
|---|
| 2026.01.20 | ₩18,021 | ₩18,168 | ₩17,794 | ₩17,954 | -0.37% | 11.7만 |
|---|
| 2026.01.16 | ₩17,754 | ₩18,221 | ₩17,554 | ₩18,034 | +1.58% | 34.2만 |
|---|
| 2026.01.15 | ₩17,620 | ₩18,054 | ₩17,527 | ₩17,774 | +0.87% | 28.5만 |
|---|
| 2026.01.14 | ₩17,313 | ₩17,567 | ₩17,193 | ₩17,534 | +1.27% | 17.5만 |
|---|
| 2026.01.13 | ₩17,340 | ₩17,380 | ₩17,140 | ₩17,233 | -0.62% | 2.8만 |
|---|
| 2026.01.12 | ₩17,407 | ₩17,420 | ₩17,168 | ₩17,420 | +0.08% | 19.8만 |
|---|
| 2026.01.09 | ₩17,433 | ₩17,620 | ₩17,313 | ₩17,367 | -0.38% | 6.4만 |
|---|
| 2026.01.08 | ₩17,327 | ₩17,554 | ₩17,327 | ₩17,460 | +0.77% | 8.8만 |
|---|
| 2026.01.07 | ₩17,180 | ₩17,460 | ₩17,153 | ₩17,353 | +1.01% | 10.3만 |
|---|
| 2026.01.06 | ₩17,078 | ₩17,300 | ₩16,913 | ₩17,247 | +0.98% | 9.6만 |
|---|
| 2026.01.05 | ₩16,873 | ₩17,180 | ₩16,873 | ₩17,086 | +1.27% | 12.1만 |
|---|
| 2026.01.02 | ₩16,739 | ₩17,020 | ₩16,552 | ₩16,993 | +1.52% | 3.1만 |
|---|
| 2025.12.31 | ₩16,539 | ₩16,753 | ₩16,299 | ₩16,659 | +0.73% | 14.5만 |
|---|
| 2025.12.30 | ₩16,539 | ₩16,666 | ₩16,432 | ₩16,566 | +0.16% | 25.9만 |
|---|
| 2025.12.29 | ₩16,739 | ₩16,953 | ₩16,552 | ₩16,619 | -0.72% | 19.8만 |
|---|
| 2025.12.26 | ₩17,046 | ₩17,046 | ₩16,779 | ₩16,859 | -1.10% | 17.6만 |
|---|
| 2025.12.24 | ₩16,846 | ₩16,953 | ₩16,733 | ₩16,913 | +0.40% | 6.8만 |
|---|
| 2025.12.23 | ₩16,833 | ₩17,046 | ₩16,739 | ₩16,873 | +0.24% | 28만 |
|---|
| 2025.12.22 | ₩16,966 | ₩16,980 | ₩16,653 | ₩16,846 | -0.71% | 15.7만 |
|---|
| 2025.12.19 | ₩16,913 | ₩17,090 | ₩16,753 | ₩16,953 | +0.24% | 16.3만 |
|---|
| 2025.12.18 | ₩16,739 | ₩16,926 | ₩16,578 | ₩16,913 | +1.04% | 19.7만 |
|---|
| 2025.12.17 | ₩16,579 | ₩16,726 | ₩16,499 | ₩16,699 | +0.72% | 25.7만 |
|---|
| 2025.12.16 | ₩16,659 | ₩16,713 | ₩16,566 | ₩16,673 | +0.08% | 14만 |
|---|
| 2025.12.15 | ₩16,673 | ₩16,739 | ₩16,486 | ₩16,646 | -0.16% | 23.3만 |
|---|
| 2025.12.12 | ₩16,673 | ₩16,939 | ₩16,659 | ₩16,686 | +0.08% | 9.9만 |
|---|
| 2025.12.11 | ₩16,779 | ₩16,953 | ₩16,602 | ₩16,739 | -0.24% | 21.6만 |
|---|
| 2025.12.10 | ₩16,766 | ₩17,058 | ₩16,766 | ₩16,873 | +0.64% | 19.3만 |
|---|
| 2025.12.09 | ₩17,367 | ₩17,720 | ₩17,153 | ₩17,340 | -0.15% | 20.4만 |
|---|
| 2025.12.08 | ₩17,672 | ₩17,794 | ₩17,153 | ₩17,367 | -1.73% | 10.5만 |
|---|
| 2025.12.05 | ₩17,607 | ₩17,767 | ₩17,540 | ₩17,754 | +0.83% | 7.6만 |
|---|
| 2025.12.04 | ₩17,901 | ₩18,141 | ₩17,393 | ₩17,687 | -1.19% | 8.7만 |
|---|
| 2025.12.03 | ₩17,874 | ₩17,994 | ₩17,821 | ₩17,954 | +0.45% | 7.7만 |
|---|
| 2025.12.02 | ₩18,221 | ₩18,221 | ₩17,727 | ₩17,954 | -1.47% | 9.3만 |
|---|
| 2025.12.01 | ₩18,154 | ₩18,537 | ₩17,687 | ₩18,288 | +0.74% | 23만 |
|---|
| 2025.11.28 | ₩17,580 | ₩17,981 | ₩17,580 | ₩17,981 | +2.28% | 6만 |
|---|
| 2025.11.26 | ₩17,540 | ₩17,714 | ₩17,460 | ₩17,594 | +0.30% | 11.6만 |
|---|
| 2025.11.25 | ₩17,500 | ₩17,647 | ₩17,420 | ₩17,634 | +0.76% | 4.1만 |
|---|
| 2025.11.24 | ₩17,433 | ₩17,620 | ₩17,353 | ₩17,554 | +0.69% | 12.3만 |
|---|
| 2025.11.21 | ₩16,913 | ₩17,420 | ₩16,743 | ₩17,420 | +3.00% | 6.9만 |
|---|
| 2025.11.20 | ₩17,220 | ₩17,320 | ₩16,819 | ₩17,006 | -1.24% | 12.7만 |
|---|
| 2025.11.19 | ₩17,540 | ₩17,540 | ₩17,166 | ₩17,260 | -1.60% | 6.7만 |
|---|
| 2025.11.18 | ₩17,460 | ₩17,580 | ₩17,460 | ₩17,567 | +0.61% | 5.3만 |
|---|
| 2025.11.17 | ₩17,433 | ₩17,540 | ₩17,327 | ₩17,500 | +0.38% | 8.2만 |
|---|
| 2025.11.14 | ₩17,393 | ₩17,740 | ₩17,393 | ₩17,460 | +0.38% | 17만 |
|---|
| 2025.11.13 | ₩17,901 | ₩17,901 | ₩17,359 | ₩17,480 | -2.35% | 10.9만 |
|---|
| 2025.11.12 | ₩18,221 | ₩18,221 | ₩17,754 | ₩17,901 | -1.76% | 13.4만 |
|---|
| 2025.11.11 | ₩18,328 | ₩18,688 | ₩18,194 | ₩18,221 | -0.58% | 8.1만 |
|---|
| 2025.11.10 | ₩18,435 | ₩18,748 | ₩18,023 | ₩18,555 | +0.65% | 9만 |
|---|
| 2025.11.07 | ₩18,768 | ₩19,062 | ₩18,114 | ₩18,648 | -0.64% | 54.4만 |
|---|
| 2025.11.06 | ₩18,034 | ₩19,289 | ₩17,460 | ₩18,955 | +5.11% | 58.7만 |
|---|
| 2025.11.05 | ₩16,766 | ₩16,986 | ₩16,686 | ₩16,886 | +0.72% | 13.3만 |
|---|
| 2025.11.04 | ₩16,753 | ₩17,086 | ₩16,612 | ₩16,793 | +0.24% | 12.8만 |
|---|
| 2025.11.03 | ₩16,846 | ₩17,166 | ₩16,686 | ₩16,953 | +0.63% | 9.6만 |
|---|
| 2025.10.31 | ₩17,086 | ₩17,347 | ₩16,793 | ₩17,020 | -0.39% | 26.5만 |
|---|
| 2025.10.30 | ₩17,367 | ₩17,453 | ₩17,190 | ₩17,287 | -0.46% | 3.3만 |
|---|
| 2025.10.29 | ₩17,674 | ₩17,727 | ₩17,353 | ₩17,500 | -0.98% | 8.6만 |
|---|
| 2025.10.28 | ₩17,647 | ₩17,740 | ₩17,487 | ₩17,727 | +0.45% | 8.3만 |
|---|
| 2025.10.27 | ₩17,447 | ₩17,754 | ₩17,347 | ₩17,740 | +1.68% | 7.5만 |
|---|
| 2025.10.24 | ₩17,113 | ₩17,487 | ₩16,552 | ₩17,447 | +1.95% | 78.9만 |
|---|
| 2025.10.23 | ₩16,953 | ₩17,180 | ₩16,937 | ₩17,100 | +0.87% | 5.9만 |
|---|
| 2025.10.22 | ₩17,687 | ₩17,687 | ₩17,020 | ₩17,086 | -3.40% | 27.3만 |
|---|
| 2025.10.21 | ₩17,700 | ₩17,947 | ₩17,580 | ₩17,794 | +0.53% | 6.3만 |
|---|
| 2025.10.20 | ₩17,821 | ₩18,168 | ₩17,740 | ₩17,914 | +0.52% | 7.4만 |
|---|
| 2025.10.17 | ₩17,086 | ₩18,047 | ₩17,086 | ₩17,780 | +4.06% | 9.6만 |
|---|
| 2025.10.16 | ₩16,819 | ₩17,327 | ₩16,486 | ₩17,206 | +2.30% | 13.4만 |
|---|
| 2025.10.15 | ₩16,312 | ₩16,899 | ₩16,312 | ₩16,899 | +3.60% | 10.3만 |
|---|
| 2025.10.14 | ₩16,486 | ₩16,846 | ₩16,285 | ₩16,632 | +0.89% | 9.6만 |
|---|
| 2025.10.13 | ₩16,913 | ₩16,913 | ₩16,432 | ₩16,659 | -1.50% | 18.8만 |
|---|
| 2025.10.10 | ₩16,926 | ₩16,953 | ₩16,686 | ₩16,819 | -0.63% | 11.2만 |
|---|
