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 | ₩14,525 | ₩14,622 | ₩14,485 | ₩14,605 | +0.55% | 16.6만 |
| 2026.10.08 | ₩14,511 | ₩14,618 | ₩14,382 | ₩14,618 | +0.74% | 4.7만 |
| 2026.10.07 | ₩14,725 | ₩14,737 | ₩14,440 | ₩14,525 | -1.36% | 5.5만 |
| 2026.10.06 | ₩14,900 | ₩14,965 | ₩14,752 | ₩14,765 | -0.90% | 3.5만 |
| 2026.10.05 | ₩14,992 | ₩15,019 | ₩14,725 | ₩14,792 | -1.34% | 4.1만 |
| 2026.10.02 | ₩15,125 | ₩15,139 | ₩15,005 | ₩15,019 | -0.71% | 2.6만 |
| 2026.10.01 | ₩15,019 | ₩15,072 | ₩14,792 | ₩15,045 | +0.18% | 3.7만 |
| 2026.09.30 | ₩15,472 | ₩15,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,885 |
| -3.80% |
| 12.1만 |
| 2026.09.29 | ₩15,686 | ₩15,686 | ₩15,432 | ₩15,432 | -1.62% | 2.9만 |
|---|
| 2026.09.28 | ₩15,766 | ₩15,786 | ₩15,524 | ₩15,646 | -0.76% | 6.2만 |
|---|
| 2026.09.25 | ₩15,686 | ₩15,900 | ₩15,486 | ₩15,846 | +1.02% | 9.4만 |
|---|
| 2026.09.24 | ₩15,686 | ₩15,686 | ₩15,339 | ₩15,566 | -0.77% | 4.5만 |
|---|
| 2026.09.23 | ₩15,192 | ₩15,953 | ₩15,192 | ₩15,719 | +3.47% | 35.7만 |
|---|
| 2026.09.22 | ₩15,205 | ₩15,326 | ₩15,072 | ₩15,099 | -0.70% | 4.7만 |
|---|
| 2026.09.21 | ₩15,192 | ₩15,379 | ₩15,139 | ₩15,165 | -0.18% | 3.3만 |
|---|
| 2026.09.18 | ₩14,992 | ₩15,165 | ₩14,992 | ₩15,072 | +0.53% | 7.1만 |
|---|
| 2026.09.17 | ₩15,032 | ₩15,205 | ₩14,952 | ₩14,992 | -0.27% | 6.8만 |
|---|
| 2026.09.16 | ₩15,005 | ₩15,219 | ₩14,845 | ₩15,019 | +0.09% | 5.3만 |
|---|
| 2026.09.15 | ₩14,738 | ₩14,992 | ₩14,738 | ₩14,992 | +1.72% | 5.3만 |
|---|
| 2026.09.14 | ₩14,952 | ₩15,032 | ₩14,658 | ₩14,711 | -1.61% | 10.3만 |
|---|
| 2026.09.11 | ₩15,005 | ₩15,045 | ₩14,978 | ₩15,032 | +0.18% | 2.2만 |
|---|
| 2026.09.10 | ₩15,125 | ₩15,125 | ₩14,912 | ₩15,045 | -0.53% | 12.2만 |
|---|
| 2026.09.09 | ₩15,753 | ₩15,753 | ₩15,486 | ₩15,526 | -1.44% | 12.7만 |
|---|
| 2026.09.08 | ₩15,755 | ₩15,766 | ₩15,553 | ₩15,739 | -0.10% | 5.3만 |
|---|
| 2026.09.04 | ₩15,593 | ₩15,686 | ₩15,553 | ₩15,686 | +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 | ₩15,486 | ₩15,499 | -0.77% | 2.8만 |
|---|
| 2026.09.01 | ₩15,739 | ₩15,820 | ₩15,586 | ₩15,606 | -0.85% | 2.1만 |
|---|
| 2026.08.31 | ₩15,686 | ₩15,739 | ₩15,326 | ₩15,739 | +0.34% | 9.1만 |
|---|
| 2026.08.28 | ₩15,733 | ₩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 | ₩15,606 | ₩15,786 | ₩15,606 | ₩15,646 | +0.26% | 3.4만 |
|---|
| 2026.08.25 | ₩15,553 | ₩15,900 | ₩15,434 | ₩15,633 | +0.52% | 3.8만 |
|---|
| 2026.08.24 | ₩14,832 | ₩15,686 | ₩14,818 | ₩15,593 | +5.13% | 6.8만 |
|---|
| 2026.08.21 | ₩14,952 | ₩14,952 | ₩14,792 | ₩14,818 | -0.89% | 4.8만 |
|---|
| 2026.08.20 | ₩14,938 | ₩14,938 | ₩14,792 | ₩14,872 | -0.45% | 3.4만 |
|---|
| 2026.08.19 | ₩14,792 | ₩14,885 | ₩14,738 | ₩14,885 | +0.63% | 3.7만 |
|---|
| 2026.08.18 | ₩14,738 | ₩14,798 | ₩14,669 | ₩14,798 | +0.41% | 7.4만 |
|---|
| 2026.08.17 | ₩14,885 | ₩14,898 | ₩14,685 | ₩14,725 | -1.08% | 7.3만 |
|---|
| 2026.08.14 | ₩14,885 | ₩14,992 | ₩14,885 | ₩14,885 | 0.00% | 3.9만 |
|---|
| 2026.08.13 | ₩14,952 | ₩14,952 | ₩14,885 | ₩14,898 | -0.36% | 4.9만 |
|---|
| 2026.08.12 | ₩14,952 | ₩15,019 | ₩14,888 | ₩14,914 | -0.25% | 3.1만 |
|---|
| 2026.08.11 | ₩15,032 | ₩15,065 | ₩14,912 | ₩14,965 | -0.44% | 27.2만 |
|---|
| 2026.08.10 | ₩15,065 | ₩15,072 | ₩14,898 | ₩15,019 | -0.31% | 14.4만 |
|---|
| 2026.08.07 | ₩15,192 | ₩15,311 | ₩14,978 | ₩15,019 | -1.14% | 14.6만 |
|---|
| 2026.08.06 | ₩15,139 | ₩15,259 | ₩15,139 | ₩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 | ₩15,099 | ₩15,219 | +0.18% | 7.7만 |
|---|
| 2026.08.03 | ₩15,352 | ₩15,352 | ₩15,112 | ₩15,219 | -0.87% | 6.8만 |
|---|
| 2026.07.31 | ₩15,145 | ₩15,492 | ₩14,985 | ₩15,219 | +0.48% | 10.7만 |
|---|
| 2026.07.30 | ₩15,125 | ₩15,197 | ₩15,085 | ₩15,179 | +0.35% | 4만 |
|---|
| 2026.07.29 | ₩15,005 | ₩15,192 | ₩15,005 | ₩15,139 | +0.89% | 7.2만 |
|---|
| 2026.07.28 | ₩15,219 | ₩15,272 | ₩15,132 | ₩15,205 | -0.09% | 7.9만 |
|---|
| 2026.07.27 | ₩15,085 | ₩15,326 | ₩15,085 | ₩15,245 | +1.06% | 2.7만 |
|---|
| 2026.07.24 | ₩14,925 | ₩15,159 | ₩14,858 | ₩15,152 | +1.52% | 3.3만 |
|---|
| 2026.07.23 | ₩15,352 | ₩15,486 | ₩14,618 | ₩14,872 | -3.13% | 10.5만 |
|---|
| 2026.07.22 | ₩15,539 | ₩15,539 | ₩15,392 | ₩15,459 | -0.52% | 4.9만 |
|---|
| 2026.07.21 | ₩15,846 | ₩15,846 | ₩15,553 | ₩15,579 | -1.68% | 3.5만 |
|---|
| 2026.07.20 | ₩15,833 | ₩15,966 | ₩15,739 | ₩15,840 | +0.04% | 3.2만 |
|---|
| 2026.07.17 | ₩15,860 | ₩15,940 | ₩15,833 | ₩15,886 | +0.17% | 2.5만 |
|---|
| 2026.07.16 | ₩15,953 | ₩15,980 | ₩15,833 | ₩15,886 | -0.42% | 2.9만 |
|---|
| 2026.07.15 | ₩16,024 | ₩16,140 | ₩15,953 | ₩16,033 | +0.06% | 8.9만 |
|---|
| 2026.07.14 | ₩16,020 | ₩16,046 | ₩15,886 | ₩15,940 | -0.50% | 3.4만 |
|---|
| 2026.07.13 | ₩16,033 | ₩16,157 | ₩15,913 | ₩16,046 | +0.08% | 3.5만 |
|---|
| 2026.07.10 | ₩16,100 | ₩16,180 | ₩16,006 | ₩16,140 | +0.25% | 5.3만 |
|---|
| 2026.07.09 | ₩16,046 | ₩16,220 | ₩16,020 | ₩16,220 | +1.08% | 2만 |
|---|
| 2026.07.08 | ₩16,116 | ₩16,127 | ₩15,900 | ₩16,087 | -0.18% | 2.9만 |
|---|
| 2026.07.07 | ₩16,087 | ₩16,220 | ₩16,020 | ₩16,193 | +0.66% | 11만 |
|---|
| 2026.07.06 | ₩16,220 | ₩16,220 | ₩16,100 | ₩16,173 | -0.29% | 2.5만 |
|---|
| 2026.07.02 | ₩16,113 | ₩16,172 | ₩16,020 | ₩16,153 | +0.25% | 2.1만 |
|---|
| 2026.07.01 | ₩16,020 | ₩16,180 | ₩16,005 | ₩16,046 | +0.17% | 6.6만 |
|---|
| 2026.06.30 | ₩16,153 | ₩16,153 | ₩15,566 | ₩15,980 | -1.07% | 17.9만 |
|---|
| 2026.06.29 | ₩16,220 | ₩16,273 | ₩16,113 | ₩16,140 | -0.49% | 17.2만 |
|---|
| 2026.06.26 | ₩15,993 | ₩16,220 | ₩15,860 | ₩16,100 | +0.67% | 11.4만 |
|---|
| 2026.06.25 | ₩16,340 | ₩16,460 | ₩15,966 | ₩15,993 | -2.12% | 10.4만 |
|---|
| 2026.06.24 | ₩16,300 | ₩16,354 | ₩16,140 | ₩16,220 | -0.49% | 5.2만 |
|---|
| 2026.06.23 | ₩16,153 | ₩16,273 | ₩16,127 | ₩16,167 | +0.08% | 9.1만 |
|---|
| 2026.06.22 | ₩16,327 | ₩16,407 | ₩16,100 | ₩16,100 | -1.39% | 6만 |
|---|
| 2026.06.18 | ₩16,287 | ₩16,527 | ₩16,287 | ₩16,447 | +0.98% | 3.3만 |
|---|
| 2026.06.17 | ₩16,554 | ₩16,554 | ₩16,313 | ₩16,354 | -1.21% | 2.4만 |
|---|
| 2026.06.16 | ₩16,313 | ₩16,447 | ₩16,313 | ₩16,394 | +0.49% | 4.6만 |
|---|
| 2026.06.15 | ₩16,394 | ₩16,434 | ₩16,354 | ₩16,400 | +0.04% | 6.7만 |
|---|
| 2026.06.12 | ₩16,407 | ₩16,407 | ₩16,220 | ₩16,260 | -0.90% | 5.4만 |
|---|
| 2026.06.11 | ₩16,253 | ₩16,380 | ₩16,253 | ₩16,380 | +0.78% | 16.3만 |
|---|
| 2026.06.10 | ₩15,886 | ₩16,367 | ₩15,860 | ₩16,260 | +2.35% | 18.5만 |
|---|
| 2026.06.09 | ₩16,502 | ₩16,514 | ₩16,287 | ₩16,420 | -0.49% | 8.8만 |
|---|
| 2026.06.08 | ₩16,367 | ₩16,534 | ₩16,287 | ₩16,420 | +0.33% | 12.3만 |
|---|
| 2026.06.05 | ₩16,367 | ₩16,631 | ₩16,327 | ₩16,354 | -0.08% | 2.6만 |
|---|
| 2026.06.04 | ₩16,367 | ₩16,474 | ₩16,367 | ₩16,394 | +0.16% | 2.6만 |
|---|
| 2026.06.03 | ₩16,527 | ₩16,527 | ₩16,280 | ₩16,327 | -1.21% | 4.9만 |
|---|
| 2026.06.02 | ₩16,614 | ₩16,701 | ₩16,434 | ₩16,467 | -0.88% | 6.2만 |
|---|
| 2026.06.01 | ₩16,354 | ₩16,781 | ₩16,327 | ₩16,714 | +2.20% | 7.2만 |
|---|
| 2026.05.29 | ₩16,834 | ₩16,914 | ₩16,420 | ₩16,447 | -2.30% | 7만 |
|---|
| 2026.05.28 | ₩16,781 | ₩16,968 | ₩16,781 | ₩16,807 | +0.16% | 4.8만 |
|---|
| 2026.05.27 | ₩17,021 | ₩17,028 | ₩16,621 | ₩16,847 | -1.02% | 7.6만 |
|---|
| 2026.05.26 | ₩16,807 | ₩17,074 | ₩16,754 | ₩16,994 | +1.11% | 2.5만 |
|---|
| 2026.05.22 | ₩16,647 | ₩16,928 | ₩16,578 | ₩16,754 | +0.64% | 2.4만 |
|---|
| 2026.05.21 | ₩16,861 | ₩17,056 | ₩16,340 | ₩16,554 | -1.82% | 19.7만 |
|---|
| 2026.05.20 | ₩17,275 | ₩17,275 | ₩16,914 | ₩16,914 | -2.09% | 3.8만 |
|---|
| 2026.05.19 | ₩17,421 | ₩17,462 | ₩17,235 | ₩17,235 | -1.07% | 8.4만 |
|---|
| 2026.05.18 | ₩17,622 | ₩17,622 | ₩17,395 | ₩17,582 | -0.23% | 3.9만 |
|---|
| 2026.05.15 | ₩17,488 | ₩17,528 | ₩17,395 | ₩17,448 | -0.23% | 3.7만 |
|---|
| 2026.05.14 | ₩17,428 | ₩17,582 | ₩17,328 | ₩17,508 | +0.46% | 1.9만 |
|---|
| 2026.05.13 | ₩17,462 | ₩17,462 | ₩17,381 | ₩17,421 | -0.23% | 11.4만 |
|---|
| 2026.05.12 | ₩17,368 | ₩17,475 | ₩17,301 | ₩17,435 | +0.38% | 4.4만 |
|---|
| 2026.05.11 | ₩17,355 | ₩17,375 | ₩17,252 | ₩17,341 | -0.08% | 5.1만 |
|---|
| 2026.05.08 | ₩17,421 | ₩17,421 | ₩17,221 | ₩17,315 | -0.61% | 1.2만 |
|---|
| 2026.05.07 | ₩17,308 | ₩17,421 | ₩17,235 | ₩17,355 | +0.27% | 2.7만 |
|---|
| 2026.05.06 | ₩17,088 | ₩17,325 | ₩17,088 | ₩17,235 | +0.86% | 1.5만 |
|---|
| 2026.05.05 | ₩17,088 | ₩17,288 | ₩17,088 | ₩17,088 | 0.00% | 2.9만 |
|---|
| 2026.05.04 | ₩17,368 | ₩17,488 | ₩16,989 | ₩17,074 | -1.69% | 3.3만 |
|---|
| 2026.05.01 | ₩17,715 | ₩17,715 | ₩17,301 | ₩17,395 | -1.81% | 7.6만 |
|---|
| 2026.04.30 | ₩17,381 | ₩17,762 | ₩17,368 | ₩17,662 | +1.61% | 4.8만 |
|---|
| 2026.04.29 | ₩17,396 | ₩17,462 | ₩17,368 | ₩17,375 | -0.12% | 2.1만 |
|---|
| 2026.04.28 | ₩17,462 | ₩17,488 | ₩17,368 | ₩17,408 | -0.31% | 5.2만 |
|---|
| 2026.04.27 | ₩17,555 | ₩17,567 | ₩17,435 | ₩17,435 | -0.68% | 2.2만 |
|---|
| 2026.04.24 | ₩17,528 | ₩17,595 | ₩17,421 | ₩17,488 | -0.23% | 2.4만 |
|---|
| 2026.04.23 | ₩17,462 | ₩17,515 | ₩17,341 | ₩17,488 | +0.15% | 1.8만 |
|---|
| 2026.04.22 | ₩17,435 | ₩17,528 | ₩17,288 | ₩17,408 | -0.15% | 1.9만 |
|---|
| 2026.04.21 | ₩17,595 | ₩17,595 | ₩17,408 | ₩17,448 | -0.83% | 2만 |
|---|
| 2026.04.20 | ₩17,608 | ₩17,675 | ₩17,381 | ₩17,488 | -0.68% | 3.4만 |
|---|
| 2026.04.17 | ₩17,688 | ₩17,688 | ₩17,542 | ₩17,542 | -0.83% | 4만 |
|---|
| 2026.04.16 | ₩17,809 | ₩17,809 | ₩17,648 | ₩17,648 | -0.90% | 8.6천 |
|---|
| 2026.04.15 | ₩17,648 | ₩17,870 | ₩17,648 | ₩17,769 | +0.68% | 4.5만 |
|---|
| 2026.04.14 | ₩17,591 | ₩17,996 | ₩17,591 | ₩17,875 | +1.62% | 2.1만 |
|---|
| 2026.04.13 | ₩17,862 | ₩17,889 | ₩17,462 | ₩17,795 | -0.37% | 6.3만 |
|---|
| 2026.04.10 | ₩17,835 | ₩17,875 | ₩17,619 | ₩17,875 | +0.22% | 1.3만 |
|---|
| 2026.04.09 | ₩17,742 | ₩17,822 | ₩17,682 | ₩17,795 | +0.30% | 20.8만 |
|---|
| 2026.04.08 | ₩17,782 | ₩17,899 | ₩17,755 | ₩17,862 | +0.45% | 3.1만 |
|---|
| 2026.04.07 | ₩17,408 | ₩17,755 | ₩17,256 | ₩17,755 | +1.99% | 2.6만 |
|---|
| 2026.04.06 | ₩17,154 | ₩17,435 | ₩16,989 | ₩17,388 | +1.36% | 16.2만 |
|---|
| 2026.04.02 | ₩16,754 | ₩17,114 | ₩16,627 | ₩17,088 | +1.99% | 1.8만 |
|---|
| 2026.04.01 | ₩16,020 | ₩16,661 | ₩16,006 | ₩16,661 | +4.00% | 4.4만 |
|---|
| 2026.03.31 | ₩16,247 | ₩16,293 | ₩15,846 | ₩16,020 | -1.40% | 18.4만 |
|---|
| 2026.03.30 | ₩16,153 | ₩16,420 | ₩16,153 | ₩16,300 | +0.91% | 3.2만 |
|---|
| 2026.03.27 | ₩16,100 | ₩16,153 | ₩16,020 | ₩16,073 | -0.17% | 2.9만 |
|---|
| 2026.03.26 | ₩16,367 | ₩16,420 | ₩16,038 | ₩16,100 | -1.63% | 3.3만 |
|---|
| 2026.03.25 | ₩16,540 | ₩16,580 | ₩16,273 | ₩16,354 | -1.13% | 9.8만 |
|---|
| 2026.03.24 | ₩16,420 | ₩16,540 | ₩16,260 | ₩16,354 | -0.41% | 2.8만 |
|---|
| 2026.03.23 | ₩16,313 | ₩16,454 | ₩16,287 | ₩16,367 | +0.33% | 3.5만 |
|---|
| 2026.03.20 | ₩16,571 | ₩16,647 | ₩16,233 | ₩16,260 | -1.88% | 4.4만 |
|---|
| 2026.03.19 | ₩16,514 | ₩16,754 | ₩16,380 | ₩16,621 | +0.65% | 6.6만 |
|---|
| 2026.03.18 | ₩16,914 | ₩17,061 | ₩16,455 | ₩16,514 | -2.37% | 12.6만 |
|---|
| 2026.03.17 | ₩17,134 | ₩17,175 | ₩16,968 | ₩17,034 | -0.58% | 4.6만 |
|---|
| 2026.03.16 | ₩17,195 | ₩17,221 | ₩17,024 | ₩17,101 | -0.54% | 2.1만 |
|---|
| 2026.03.13 | ₩17,515 | ₩17,662 | ₩17,021 | ₩17,021 | -2.82% | 4.9만 |
|---|
| 2026.03.12 | ₩17,602 | ₩17,635 | ₩17,381 | ₩17,435 | -0.95% | 3.2만 |
|---|
| 2026.03.11 | ₩17,715 | ₩17,786 | ₩17,595 | ₩17,608 | -0.60% | 2.7만 |
|---|
| 2026.03.10 | ₩17,488 | ₩17,889 | ₩17,428 | ₩17,769 | +1.60% | 4.2만 |
|---|
| 2026.03.09 | ₩17,969 | ₩17,981 | ₩17,769 | ₩17,795 | -0.97% | 4.9만 |
|---|
| 2026.03.06 | ₩18,089 | ₩18,116 | ₩17,802 | ₩17,955 | -0.74% | 7.2만 |
|---|
| 2026.03.05 | ₩18,122 | ₩18,209 | ₩18,089 | ₩18,089 | -0.18% | 1.6만 |
|---|
| 2026.03.04 | ₩18,156 | ₩18,222 | ₩18,089 | ₩18,102 | -0.29% | 1.5만 |
|---|
| 2026.03.03 | ₩18,249 | ₩18,249 | ₩17,889 | ₩18,182 | -0.37% | 4.4만 |
|---|
| 2026.03.02 | ₩18,276 | ₩18,356 | ₩18,156 | ₩18,329 | +0.29% | 1.6만 |
|---|
| 2026.02.27 | ₩18,556 | ₩18,623 | ₩18,129 | ₩18,329 | -1.22% | 16.8만 |
|---|
| 2026.02.26 | ₩18,650 | ₩18,703 | ₩18,556 | ₩18,623 | -0.14% | 4.6만 |
|---|
| 2026.02.25 | ₩18,590 | ₩18,674 | ₩18,443 | ₩18,583 | -0.04% | 26.3만 |
|---|
| 2026.02.24 | ₩18,516 | ₩18,676 | ₩18,516 | ₩18,650 | +0.72% | 6.5만 |
|---|
| 2026.02.23 | ₩18,463 | ₩18,583 | ₩18,463 | ₩18,570 | +0.58% | 7.4만 |
|---|
| 2026.02.20 | ₩18,436 | ₩18,756 | ₩18,423 | ₩18,476 | +0.22% | 34.4만 |
|---|
| 2026.02.19 | ₩18,062 | ₩18,690 | ₩18,062 | ₩18,503 | +2.44% | 16.8만 |
|---|
| 2026.02.18 | ₩17,982 | ₩18,156 | ₩17,982 | ₩18,022 | +0.22% | 33.6만 |
|---|
| 2026.02.17 | ₩18,089 | ₩18,129 | ₩17,889 | ₩18,009 | -0.44% | 11.2만 |
|---|
| 2026.02.13 | ₩17,835 | ₩18,236 | ₩17,835 | ₩18,129 | +1.65% | 4.7만 |
|---|
| 2026.02.12 | ₩17,769 | ₩17,955 | ₩17,769 | ₩17,875 | +0.60% | 6.8만 |
|---|
| 2026.02.11 | ₩18,116 | ₩18,267 | ₩17,835 | ₩17,835 | -1.55% | 3.6만 |
|---|
| 2026.02.10 | ₩17,955 | ₩18,114 | ₩17,929 | ₩18,076 | +0.67% | 3.1만 |
|---|
| 2026.02.09 | ₩18,156 | ₩18,156 | ₩17,942 | ₩17,996 | -0.88% | 6.5만 |
|---|
| 2026.02.06 | ₩17,969 | ₩18,222 | ₩17,955 | ₩18,102 | +0.74% | 38.2만 |
|---|
| 2026.02.05 | ₩17,969 | ₩18,009 | ₩17,955 | ₩17,955 | -0.07% | 3만 |
|---|
| 2026.02.04 | ₩18,137 | ₩18,137 | ₩17,955 | ₩17,969 | -0.93% | 2.4만 |
|---|
| 2026.02.03 | ₩18,316 | ₩18,316 | ₩18,022 | ₩18,076 | -1.31% | 9만 |
|---|
| 2026.02.02 | ₩18,476 | ₩18,476 | ₩18,303 | ₩18,356 | -0.65% | 4.5만 |
|---|
| 2026.01.30 | ₩18,356 | ₩18,516 | ₩18,303 | ₩18,316 | -0.22% | 6만 |
|---|
| 2026.01.29 | ₩18,543 | ₩18,562 | ₩18,383 | ₩18,449 | -0.50% | 21.5만 |
|---|
| 2026.01.28 | ₩18,536 | ₩18,610 | ₩18,489 | ₩18,556 | +0.11% | 3.6만 |
|---|
| 2026.01.27 | ₩18,489 | ₩18,676 | ₩18,423 | ₩18,650 | +0.87% | 7.3만 |
|---|
| 2026.01.26 | ₩18,343 | ₩18,636 | ₩18,236 | ₩18,556 | +1.16% | 6.4만 |
|---|
| 2026.01.23 | ₩18,222 | ₩18,356 | ₩18,196 | ₩18,289 | +0.37% | 13만 |
|---|
| 2026.01.22 | ₩18,129 | ₩18,263 | ₩18,129 | ₩18,222 | +0.52% | 9.1만 |
|---|
| 2026.01.21 | ₩17,915 | ₩18,196 | ₩17,915 | ₩18,169 | +1.42% | 16.2만 |
|---|
| 2026.01.20 | ₩18,022 | ₩18,169 | ₩17,795 | ₩17,955 | -0.37% | 11.7만 |
|---|
| 2026.01.16 | ₩17,755 | ₩18,222 | ₩17,555 | ₩18,036 | +1.58% | 34.2만 |
|---|
| 2026.01.15 | ₩17,622 | ₩18,056 | ₩17,528 | ₩17,775 | +0.87% | 28.5만 |
|---|
| 2026.01.14 | ₩17,315 | ₩17,568 | ₩17,195 | ₩17,535 | +1.27% | 17.5만 |
|---|
| 2026.01.13 | ₩17,341 | ₩17,381 | ₩17,141 | ₩17,235 | -0.62% | 2.8만 |
|---|
| 2026.01.12 | ₩17,408 | ₩17,421 | ₩17,169 | ₩17,421 | +0.08% | 19.8만 |
|---|
| 2026.01.09 | ₩17,435 | ₩17,622 | ₩17,315 | ₩17,368 | -0.38% | 6.4만 |
|---|
| 2026.01.08 | ₩17,328 | ₩17,555 | ₩17,328 | ₩17,462 | +0.77% | 8.8만 |
|---|
| 2026.01.07 | ₩17,181 | ₩17,462 | ₩17,154 | ₩17,355 | +1.01% | 10.3만 |
|---|
| 2026.01.06 | ₩17,080 | ₩17,301 | ₩16,914 | ₩17,248 | +0.98% | 9.6만 |
|---|
| 2026.01.05 | ₩16,874 | ₩17,181 | ₩16,874 | ₩17,088 | +1.27% | 12.1만 |
|---|
| 2026.01.02 | ₩16,741 | ₩17,021 | ₩16,554 | ₩16,994 | +1.52% | 3.1만 |
|---|
| 2025.12.31 | ₩16,540 | ₩16,754 | ₩16,300 | ₩16,661 | +0.73% | 14.5만 |
|---|
| 2025.12.30 | ₩16,540 | ₩16,667 | ₩16,434 | ₩16,567 | +0.16% | 25.9만 |
|---|
| 2025.12.29 | ₩16,741 | ₩16,954 | ₩16,554 | ₩16,621 | -0.72% | 19.8만 |
|---|
| 2025.12.26 | ₩17,048 | ₩17,048 | ₩16,781 | ₩16,861 | -1.10% | 17.6만 |
|---|
| 2025.12.24 | ₩16,847 | ₩16,954 | ₩16,734 | ₩16,914 | +0.40% | 6.8만 |
|---|
| 2025.12.23 | ₩16,834 | ₩17,048 | ₩16,741 | ₩16,874 | +0.24% | 28만 |
|---|
| 2025.12.22 | ₩16,968 | ₩16,981 | ₩16,654 | ₩16,847 | -0.71% | 15.7만 |
|---|
| 2025.12.19 | ₩16,914 | ₩17,092 | ₩16,754 | ₩16,954 | +0.24% | 16.3만 |
|---|
| 2025.12.18 | ₩16,741 | ₩16,928 | ₩16,579 | ₩16,914 | +1.04% | 19.7만 |
|---|
| 2025.12.17 | ₩16,580 | ₩16,727 | ₩16,500 | ₩16,701 | +0.72% | 25.7만 |
|---|
| 2025.12.16 | ₩16,661 | ₩16,714 | ₩16,567 | ₩16,674 | +0.08% | 14만 |
|---|
| 2025.12.15 | ₩16,674 | ₩16,741 | ₩16,487 | ₩16,647 | -0.16% | 23.3만 |
|---|
| 2025.12.12 | ₩16,674 | ₩16,941 | ₩16,661 | ₩16,687 | +0.08% | 9.9만 |
|---|
| 2025.12.11 | ₩16,781 | ₩16,954 | ₩16,603 | ₩16,741 | -0.24% | 21.6만 |
|---|
| 2025.12.10 | ₩16,767 | ₩17,060 | ₩16,767 | ₩16,874 | +0.64% | 19.3만 |
|---|
| 2025.12.09 | ₩17,368 | ₩17,722 | ₩17,154 | ₩17,341 | -0.15% | 20.4만 |
|---|
| 2025.12.08 | ₩17,674 | ₩17,795 | ₩17,154 | ₩17,368 | -1.73% | 10.5만 |
|---|
| 2025.12.05 | ₩17,608 | ₩17,769 | ₩17,542 | ₩17,755 | +0.83% | 7.6만 |
|---|
| 2025.12.04 | ₩17,902 | ₩18,142 | ₩17,395 | ₩17,688 | -1.19% | 8.7만 |
|---|
| 2025.12.03 | ₩17,875 | ₩17,996 | ₩17,822 | ₩17,955 | +0.45% | 7.7만 |
|---|
| 2025.12.02 | ₩18,222 | ₩18,222 | ₩17,729 | ₩17,955 | -1.47% | 9.3만 |
|---|
| 2025.12.01 | ₩18,156 | ₩18,539 | ₩17,688 | ₩18,289 | +0.74% | 23만 |
|---|
| 2025.11.28 | ₩17,582 | ₩17,982 | ₩17,582 | ₩17,982 | +2.28% | 6만 |
|---|
| 2025.11.26 | ₩17,542 | ₩17,715 | ₩17,462 | ₩17,595 | +0.30% | 11.6만 |
|---|
| 2025.11.25 | ₩17,502 | ₩17,648 | ₩17,421 | ₩17,635 | +0.76% | 4.1만 |
|---|
| 2025.11.24 | ₩17,435 | ₩17,622 | ₩17,355 | ₩17,555 | +0.69% | 12.3만 |
|---|
| 2025.11.21 | ₩16,914 | ₩17,421 | ₩16,745 | ₩17,421 | +3.00% | 6.9만 |
|---|
| 2025.11.20 | ₩17,221 | ₩17,321 | ₩16,821 | ₩17,008 | -1.24% | 12.7만 |
|---|
| 2025.11.19 | ₩17,542 | ₩17,542 | ₩17,168 | ₩17,261 | -1.60% | 6.7만 |
|---|
| 2025.11.18 | ₩17,462 | ₩17,582 | ₩17,462 | ₩17,568 | +0.61% | 5.3만 |
|---|
| 2025.11.17 | ₩17,435 | ₩17,542 | ₩17,328 | ₩17,502 | +0.38% | 8.2만 |
|---|
| 2025.11.14 | ₩17,395 | ₩17,742 | ₩17,395 | ₩17,462 | +0.38% | 17만 |
|---|
| 2025.11.13 | ₩17,902 | ₩17,902 | ₩17,360 | ₩17,482 | -2.35% | 10.9만 |
|---|
| 2025.11.12 | ₩18,222 | ₩18,222 | ₩17,755 | ₩17,902 | -1.76% | 13.4만 |
|---|
| 2025.11.11 | ₩18,329 | ₩18,690 | ₩18,196 | ₩18,222 | -0.58% | 8.1만 |
|---|
| 2025.11.10 | ₩18,436 | ₩18,750 | ₩18,025 | ₩18,556 | +0.65% | 9만 |
|---|
| 2025.11.07 | ₩18,770 | ₩19,064 | ₩18,116 | ₩18,650 | -0.64% | 54.4만 |
|---|
| 2025.11.06 | ₩18,036 | ₩19,290 | ₩17,462 | ₩18,957 | +5.11% | 58.7만 |
|---|
| 2025.11.05 | ₩16,767 | ₩16,988 | ₩16,687 | ₩16,887 | +0.72% | 13.3만 |
|---|
| 2025.11.04 | ₩16,754 | ₩17,088 | ₩16,614 | ₩16,794 | +0.24% | 12.8만 |
|---|
| 2025.11.03 | ₩16,847 | ₩17,168 | ₩16,687 | ₩16,954 | +0.63% | 9.6만 |
|---|
| 2025.10.31 | ₩17,088 | ₩17,348 | ₩16,794 | ₩17,021 | -0.39% | 26.5만 |
|---|
| 2025.10.30 | ₩17,368 | ₩17,455 | ₩17,192 | ₩17,288 | -0.46% | 3.3만 |
|---|
| 2025.10.29 | ₩17,675 | ₩17,729 | ₩17,355 | ₩17,502 | -0.98% | 8.6만 |
|---|
| 2025.10.28 | ₩17,648 | ₩17,742 | ₩17,488 | ₩17,729 | +0.45% | 8.3만 |
|---|
| 2025.10.27 | ₩17,448 | ₩17,755 | ₩17,348 | ₩17,742 | +1.68% | 7.5만 |
|---|
| 2025.10.24 | ₩17,114 | ₩17,488 | ₩16,554 | ₩17,448 | +1.95% | 78.9만 |
|---|
| 2025.10.23 | ₩16,954 | ₩17,181 | ₩16,938 | ₩17,101 | +0.87% | 5.9만 |
|---|
| 2025.10.22 | ₩17,688 | ₩17,688 | ₩17,021 | ₩17,088 | -3.40% | 27.3만 |
|---|
| 2025.10.21 | ₩17,702 | ₩17,949 | ₩17,582 | ₩17,795 | +0.53% | 6.3만 |
|---|
| 2025.10.20 | ₩17,822 | ₩18,169 | ₩17,742 | ₩17,915 | +0.52% | 7.4만 |
|---|
| 2025.10.17 | ₩17,088 | ₩18,049 | ₩17,088 | ₩17,782 | +4.06% | 9.6만 |
|---|
| 2025.10.16 | ₩16,821 | ₩17,328 | ₩16,487 | ₩17,208 | +2.30% | 13.4만 |
|---|
| 2025.10.15 | ₩16,313 | ₩16,901 | ₩16,313 | ₩16,901 | +3.60% | 10.3만 |
|---|
| 2025.10.14 | ₩16,487 | ₩16,847 | ₩16,287 | ₩16,634 | +0.89% | 9.6만 |
|---|
| 2025.10.13 | ₩16,914 | ₩16,914 | ₩16,434 | ₩16,661 | -1.50% | 18.8만 |
|---|
| 2025.10.10 | ₩16,928 | ₩16,954 | ₩16,687 | ₩16,821 | -0.63% | 11.2만 |
|---|
