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 | ₩14,519 | ₩14,617 | ₩14,479 | ₩14,599 | +0.55% | 16.6만 |
| 2026.10.08 | ₩14,506 | ₩14,613 | ₩14,376 | ₩14,613 | +0.74% | 4.7만 |
| 2026.10.07 | ₩14,719 | ₩14,731 | ₩14,435 | ₩14,519 | -1.36% | 5.5만 |
| 2026.10.06 | ₩14,894 | ₩14,960 | ₩14,746 | ₩14,759 | -0.90% | 3.5만 |
| 2026.10.05 | ₩14,986 | ₩15,013 | ₩14,719 | ₩14,786 | -1.34% | 4.1만 |
| 2026.10.02 | ₩15,120 | ₩15,133 | ₩15,000 | ₩15,013 | -0.71% | 2.6만 |
| 2026.10.01 | ₩15,013 | ₩15,066 | ₩14,786 | ₩15,040 | +0.18% | 3.7만 |
| 2026.09.30 | ₩15,467 | ₩15,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,880 |
| -3.80% |
| 12.1만 |
| 2026.09.29 | ₩15,680 | ₩15,680 | ₩15,427 | ₩15,427 | -1.62% | 2.9만 |
|---|
| 2026.09.28 | ₩15,760 | ₩15,780 | ₩15,519 | ₩15,640 | -0.76% | 6.2만 |
|---|
| 2026.09.25 | ₩15,680 | ₩15,894 | ₩15,480 | ₩15,840 | +1.02% | 9.4만 |
|---|
| 2026.09.24 | ₩15,680 | ₩15,680 | ₩15,333 | ₩15,560 | -0.77% | 4.5만 |
|---|
| 2026.09.23 | ₩15,186 | ₩15,947 | ₩15,186 | ₩15,714 | +3.47% | 35.7만 |
|---|
| 2026.09.22 | ₩15,200 | ₩15,320 | ₩15,066 | ₩15,093 | -0.70% | 4.7만 |
|---|
| 2026.09.21 | ₩15,186 | ₩15,373 | ₩15,133 | ₩15,160 | -0.18% | 3.3만 |
|---|
| 2026.09.18 | ₩14,986 | ₩15,160 | ₩14,986 | ₩15,066 | +0.53% | 7.1만 |
|---|
| 2026.09.17 | ₩15,026 | ₩15,200 | ₩14,946 | ₩14,986 | -0.27% | 6.8만 |
|---|
| 2026.09.16 | ₩15,000 | ₩15,213 | ₩14,840 | ₩15,013 | +0.09% | 5.3만 |
|---|
| 2026.09.15 | ₩14,733 | ₩14,986 | ₩14,733 | ₩14,986 | +1.72% | 5.3만 |
|---|
| 2026.09.14 | ₩14,946 | ₩15,026 | ₩14,653 | ₩14,706 | -1.61% | 10.3만 |
|---|
| 2026.09.11 | ₩15,000 | ₩15,040 | ₩14,973 | ₩15,026 | +0.18% | 2.2만 |
|---|
| 2026.09.10 | ₩15,120 | ₩15,120 | ₩14,906 | ₩15,040 | -0.53% | 12.2만 |
|---|
| 2026.09.09 | ₩15,747 | ₩15,747 | ₩15,480 | ₩15,520 | -1.44% | 12.7만 |
|---|
| 2026.09.08 | ₩15,750 | ₩15,760 | ₩15,547 | ₩15,734 | -0.10% | 5.3만 |
|---|
| 2026.09.04 | ₩15,587 | ₩15,680 | ₩15,547 | ₩15,680 | +0.60% | 2.1만 |
|---|
| 2026.09.03 | ₩15,493 | ₩15,614 | ₩15,493 | ₩15,573 | +0.52% | 2.1만 |
|---|
| 2026.09.02 | ₩15,614 | ₩15,614 | ₩15,480 | ₩15,493 | -0.77% | 2.8만 |
|---|
| 2026.09.01 | ₩15,734 | ₩15,814 | ₩15,580 | ₩15,600 | -0.85% | 2.1만 |
|---|
| 2026.08.31 | ₩15,680 | ₩15,734 | ₩15,320 | ₩15,734 | +0.34% | 9.1만 |
|---|
| 2026.08.28 | ₩15,727 | ₩15,800 | ₩15,427 | ₩15,734 | +0.04% | 3.7만 |
|---|
| 2026.08.27 | ₩15,614 | ₩15,800 | ₩15,573 | ₩15,774 | +1.03% | 5.7만 |
|---|
| 2026.08.26 | ₩15,600 | ₩15,780 | ₩15,600 | ₩15,640 | +0.26% | 3.4만 |
|---|
| 2026.08.25 | ₩15,547 | ₩15,894 | ₩15,428 | ₩15,627 | +0.52% | 3.8만 |
|---|
| 2026.08.24 | ₩14,826 | ₩15,680 | ₩14,813 | ₩15,587 | +5.13% | 6.8만 |
|---|
| 2026.08.21 | ₩14,946 | ₩14,946 | ₩14,786 | ₩14,813 | -0.89% | 4.8만 |
|---|
| 2026.08.20 | ₩14,933 | ₩14,933 | ₩14,786 | ₩14,866 | -0.45% | 3.4만 |
|---|
| 2026.08.19 | ₩14,786 | ₩14,880 | ₩14,733 | ₩14,880 | +0.63% | 3.7만 |
|---|
| 2026.08.18 | ₩14,733 | ₩14,793 | ₩14,663 | ₩14,793 | +0.41% | 7.4만 |
|---|
| 2026.08.17 | ₩14,880 | ₩14,893 | ₩14,679 | ₩14,719 | -1.08% | 7.3만 |
|---|
| 2026.08.14 | ₩14,880 | ₩14,986 | ₩14,880 | ₩14,880 | 0.00% | 3.9만 |
|---|
| 2026.08.13 | ₩14,946 | ₩14,946 | ₩14,880 | ₩14,893 | -0.36% | 4.9만 |
|---|
| 2026.08.12 | ₩14,946 | ₩15,013 | ₩14,882 | ₩14,909 | -0.25% | 3.1만 |
|---|
| 2026.08.11 | ₩15,026 | ₩15,060 | ₩14,906 | ₩14,960 | -0.44% | 27.2만 |
|---|
| 2026.08.10 | ₩15,060 | ₩15,066 | ₩14,893 | ₩15,013 | -0.31% | 14.4만 |
|---|
| 2026.08.07 | ₩15,186 | ₩15,305 | ₩14,973 | ₩15,013 | -1.14% | 14.6만 |
|---|
| 2026.08.06 | ₩15,133 | ₩15,253 | ₩15,133 | ₩15,200 | +0.44% | 3.2만 |
|---|
| 2026.08.05 | ₩15,240 | ₩15,240 | ₩15,160 | ₩15,200 | -0.26% | 5.7만 |
|---|
| 2026.08.04 | ₩15,186 | ₩15,240 | ₩15,093 | ₩15,213 | +0.18% | 7.7만 |
|---|
| 2026.08.03 | ₩15,347 | ₩15,347 | ₩15,106 | ₩15,213 | -0.87% | 6.8만 |
|---|
| 2026.07.31 | ₩15,140 | ₩15,487 | ₩14,980 | ₩15,213 | +0.48% | 10.7만 |
|---|
| 2026.07.30 | ₩15,120 | ₩15,192 | ₩15,080 | ₩15,173 | +0.35% | 4만 |
|---|
| 2026.07.29 | ₩15,000 | ₩15,186 | ₩15,000 | ₩15,133 | +0.89% | 7.2만 |
|---|
| 2026.07.28 | ₩15,213 | ₩15,267 | ₩15,126 | ₩15,200 | -0.09% | 7.9만 |
|---|
| 2026.07.27 | ₩15,080 | ₩15,320 | ₩15,080 | ₩15,240 | +1.06% | 2.7만 |
|---|
| 2026.07.24 | ₩14,920 | ₩15,153 | ₩14,853 | ₩15,146 | +1.52% | 3.3만 |
|---|
| 2026.07.23 | ₩15,347 | ₩15,480 | ₩14,613 | ₩14,866 | -3.13% | 10.5만 |
|---|
| 2026.07.22 | ₩15,533 | ₩15,533 | ₩15,387 | ₩15,453 | -0.52% | 4.9만 |
|---|
| 2026.07.21 | ₩15,840 | ₩15,840 | ₩15,547 | ₩15,573 | -1.68% | 3.5만 |
|---|
| 2026.07.20 | ₩15,827 | ₩15,961 | ₩15,734 | ₩15,834 | +0.04% | 3.2만 |
|---|
| 2026.07.17 | ₩15,854 | ₩15,934 | ₩15,827 | ₩15,880 | +0.17% | 2.5만 |
|---|
| 2026.07.16 | ₩15,947 | ₩15,974 | ₩15,827 | ₩15,880 | -0.42% | 2.9만 |
|---|
| 2026.07.15 | ₩16,018 | ₩16,134 | ₩15,947 | ₩16,027 | +0.06% | 8.9만 |
|---|
| 2026.07.14 | ₩16,014 | ₩16,041 | ₩15,880 | ₩15,934 | -0.50% | 3.4만 |
|---|
| 2026.07.13 | ₩16,027 | ₩16,151 | ₩15,907 | ₩16,041 | +0.08% | 3.5만 |
|---|
| 2026.07.10 | ₩16,094 | ₩16,174 | ₩16,001 | ₩16,134 | +0.25% | 5.3만 |
|---|
| 2026.07.09 | ₩16,041 | ₩16,214 | ₩16,014 | ₩16,214 | +1.08% | 2만 |
|---|
| 2026.07.08 | ₩16,110 | ₩16,121 | ₩15,894 | ₩16,081 | -0.18% | 2.9만 |
|---|
| 2026.07.07 | ₩16,081 | ₩16,214 | ₩16,014 | ₩16,187 | +0.66% | 11만 |
|---|
| 2026.07.06 | ₩16,214 | ₩16,214 | ₩16,094 | ₩16,167 | -0.29% | 2.5만 |
|---|
| 2026.07.02 | ₩16,107 | ₩16,166 | ₩16,014 | ₩16,147 | +0.25% | 2.1만 |
|---|
| 2026.07.01 | ₩16,014 | ₩16,174 | ₩15,999 | ₩16,041 | +0.17% | 6.6만 |
|---|
| 2026.06.30 | ₩16,147 | ₩16,147 | ₩15,560 | ₩15,974 | -1.07% | 17.9만 |
|---|
| 2026.06.29 | ₩16,214 | ₩16,267 | ₩16,107 | ₩16,134 | -0.49% | 17.2만 |
|---|
| 2026.06.26 | ₩15,987 | ₩16,214 | ₩15,854 | ₩16,094 | +0.67% | 11.4만 |
|---|
| 2026.06.25 | ₩16,334 | ₩16,454 | ₩15,961 | ₩15,987 | -2.12% | 10.4만 |
|---|
| 2026.06.24 | ₩16,294 | ₩16,348 | ₩16,134 | ₩16,214 | -0.49% | 5.2만 |
|---|
| 2026.06.23 | ₩16,147 | ₩16,267 | ₩16,121 | ₩16,161 | +0.08% | 9.1만 |
|---|
| 2026.06.22 | ₩16,321 | ₩16,401 | ₩16,094 | ₩16,094 | -1.39% | 6만 |
|---|
| 2026.06.18 | ₩16,281 | ₩16,521 | ₩16,281 | ₩16,441 | +0.98% | 3.3만 |
|---|
| 2026.06.17 | ₩16,548 | ₩16,548 | ₩16,307 | ₩16,348 | -1.21% | 2.4만 |
|---|
| 2026.06.16 | ₩16,307 | ₩16,441 | ₩16,307 | ₩16,388 | +0.49% | 4.6만 |
|---|
| 2026.06.15 | ₩16,388 | ₩16,428 | ₩16,348 | ₩16,394 | +0.04% | 6.7만 |
|---|
| 2026.06.12 | ₩16,401 | ₩16,401 | ₩16,214 | ₩16,254 | -0.90% | 5.4만 |
|---|
| 2026.06.11 | ₩16,247 | ₩16,374 | ₩16,247 | ₩16,374 | +0.78% | 16.3만 |
|---|
| 2026.06.10 | ₩15,880 | ₩16,361 | ₩15,854 | ₩16,254 | +2.35% | 18.5만 |
|---|
| 2026.06.09 | ₩16,496 | ₩16,508 | ₩16,281 | ₩16,414 | -0.49% | 8.8만 |
|---|
| 2026.06.08 | ₩16,361 | ₩16,528 | ₩16,281 | ₩16,414 | +0.33% | 12.3만 |
|---|
| 2026.06.05 | ₩16,361 | ₩16,625 | ₩16,321 | ₩16,348 | -0.08% | 2.6만 |
|---|
| 2026.06.04 | ₩16,361 | ₩16,468 | ₩16,361 | ₩16,388 | +0.16% | 2.6만 |
|---|
| 2026.06.03 | ₩16,521 | ₩16,521 | ₩16,274 | ₩16,321 | -1.21% | 4.9만 |
|---|
| 2026.06.02 | ₩16,608 | ₩16,694 | ₩16,428 | ₩16,461 | -0.88% | 6.2만 |
|---|
| 2026.06.01 | ₩16,348 | ₩16,775 | ₩16,321 | ₩16,708 | +2.20% | 7.2만 |
|---|
| 2026.05.29 | ₩16,828 | ₩16,908 | ₩16,414 | ₩16,441 | -2.30% | 7만 |
|---|
| 2026.05.28 | ₩16,775 | ₩16,961 | ₩16,775 | ₩16,801 | +0.16% | 4.8만 |
|---|
| 2026.05.27 | ₩17,015 | ₩17,021 | ₩16,614 | ₩16,841 | -1.02% | 7.6만 |
|---|
| 2026.05.26 | ₩16,801 | ₩17,068 | ₩16,748 | ₩16,988 | +1.11% | 2.5만 |
|---|
| 2026.05.22 | ₩16,641 | ₩16,921 | ₩16,572 | ₩16,748 | +0.64% | 2.4만 |
|---|
| 2026.05.21 | ₩16,855 | ₩17,049 | ₩16,334 | ₩16,548 | -1.82% | 19.7만 |
|---|
| 2026.05.20 | ₩17,268 | ₩17,268 | ₩16,908 | ₩16,908 | -2.09% | 3.8만 |
|---|
| 2026.05.19 | ₩17,415 | ₩17,455 | ₩17,228 | ₩17,228 | -1.07% | 8.4만 |
|---|
| 2026.05.18 | ₩17,615 | ₩17,615 | ₩17,388 | ₩17,575 | -0.23% | 3.9만 |
|---|
| 2026.05.15 | ₩17,482 | ₩17,522 | ₩17,388 | ₩17,442 | -0.23% | 3.7만 |
|---|
| 2026.05.14 | ₩17,422 | ₩17,575 | ₩17,322 | ₩17,502 | +0.46% | 1.9만 |
|---|
| 2026.05.13 | ₩17,455 | ₩17,455 | ₩17,375 | ₩17,415 | -0.23% | 11.4만 |
|---|
| 2026.05.12 | ₩17,362 | ₩17,468 | ₩17,295 | ₩17,428 | +0.38% | 4.4만 |
|---|
| 2026.05.11 | ₩17,348 | ₩17,368 | ₩17,246 | ₩17,335 | -0.08% | 5.1만 |
|---|
| 2026.05.08 | ₩17,415 | ₩17,415 | ₩17,215 | ₩17,308 | -0.61% | 1.2만 |
|---|
| 2026.05.07 | ₩17,302 | ₩17,415 | ₩17,228 | ₩17,348 | +0.27% | 2.7만 |
|---|
| 2026.05.06 | ₩17,081 | ₩17,319 | ₩17,081 | ₩17,228 | +0.86% | 1.5만 |
|---|
| 2026.05.05 | ₩17,081 | ₩17,282 | ₩17,081 | ₩17,081 | 0.00% | 2.9만 |
|---|
| 2026.05.04 | ₩17,362 | ₩17,482 | ₩16,983 | ₩17,068 | -1.69% | 3.3만 |
|---|
| 2026.05.01 | ₩17,709 | ₩17,709 | ₩17,295 | ₩17,388 | -1.81% | 7.6만 |
|---|
| 2026.04.30 | ₩17,375 | ₩17,755 | ₩17,362 | ₩17,655 | +1.61% | 4.8만 |
|---|
| 2026.04.29 | ₩17,390 | ₩17,455 | ₩17,362 | ₩17,368 | -0.12% | 2.1만 |
|---|
| 2026.04.28 | ₩17,455 | ₩17,482 | ₩17,362 | ₩17,402 | -0.31% | 5.2만 |
|---|
| 2026.04.27 | ₩17,549 | ₩17,561 | ₩17,428 | ₩17,428 | -0.68% | 2.2만 |
|---|
| 2026.04.24 | ₩17,522 | ₩17,589 | ₩17,415 | ₩17,482 | -0.23% | 2.4만 |
|---|
| 2026.04.23 | ₩17,455 | ₩17,509 | ₩17,335 | ₩17,482 | +0.15% | 1.8만 |
|---|
| 2026.04.22 | ₩17,428 | ₩17,522 | ₩17,282 | ₩17,402 | -0.15% | 1.9만 |
|---|
| 2026.04.21 | ₩17,589 | ₩17,589 | ₩17,402 | ₩17,442 | -0.83% | 2만 |
|---|
| 2026.04.20 | ₩17,602 | ₩17,669 | ₩17,375 | ₩17,482 | -0.68% | 3.4만 |
|---|
| 2026.04.17 | ₩17,682 | ₩17,682 | ₩17,535 | ₩17,535 | -0.83% | 4만 |
|---|
| 2026.04.16 | ₩17,802 | ₩17,802 | ₩17,642 | ₩17,642 | -0.90% | 8.6천 |
|---|
| 2026.04.15 | ₩17,642 | ₩17,863 | ₩17,642 | ₩17,762 | +0.68% | 4.5만 |
|---|
| 2026.04.14 | ₩17,585 | ₩17,989 | ₩17,585 | ₩17,869 | +1.62% | 2.1만 |
|---|
| 2026.04.13 | ₩17,855 | ₩17,882 | ₩17,455 | ₩17,789 | -0.37% | 6.3만 |
|---|
| 2026.04.10 | ₩17,829 | ₩17,869 | ₩17,613 | ₩17,869 | +0.22% | 1.3만 |
|---|
| 2026.04.09 | ₩17,735 | ₩17,815 | ₩17,675 | ₩17,789 | +0.30% | 20.8만 |
|---|
| 2026.04.08 | ₩17,775 | ₩17,893 | ₩17,749 | ₩17,855 | +0.45% | 3.1만 |
|---|
| 2026.04.07 | ₩17,402 | ₩17,749 | ₩17,250 | ₩17,749 | +1.99% | 2.6만 |
|---|
| 2026.04.06 | ₩17,148 | ₩17,428 | ₩16,983 | ₩17,382 | +1.36% | 16.2만 |
|---|
| 2026.04.02 | ₩16,748 | ₩17,108 | ₩16,621 | ₩17,081 | +1.99% | 1.8만 |
|---|
| 2026.04.01 | ₩16,014 | ₩16,654 | ₩16,001 | ₩16,654 | +4.00% | 4.4만 |
|---|
| 2026.03.31 | ₩16,241 | ₩16,287 | ₩15,840 | ₩16,014 | -1.40% | 18.4만 |
|---|
| 2026.03.30 | ₩16,147 | ₩16,414 | ₩16,147 | ₩16,294 | +0.91% | 3.2만 |
|---|
| 2026.03.27 | ₩16,094 | ₩16,147 | ₩16,014 | ₩16,067 | -0.17% | 2.9만 |
|---|
| 2026.03.26 | ₩16,361 | ₩16,414 | ₩16,033 | ₩16,094 | -1.63% | 3.3만 |
|---|
| 2026.03.25 | ₩16,534 | ₩16,574 | ₩16,267 | ₩16,348 | -1.13% | 9.8만 |
|---|
| 2026.03.24 | ₩16,414 | ₩16,534 | ₩16,254 | ₩16,348 | -0.41% | 2.8만 |
|---|
| 2026.03.23 | ₩16,307 | ₩16,448 | ₩16,281 | ₩16,361 | +0.33% | 3.5만 |
|---|
| 2026.03.20 | ₩16,565 | ₩16,641 | ₩16,227 | ₩16,254 | -1.88% | 4.4만 |
|---|
| 2026.03.19 | ₩16,508 | ₩16,748 | ₩16,374 | ₩16,614 | +0.65% | 6.6만 |
|---|
| 2026.03.18 | ₩16,908 | ₩17,055 | ₩16,449 | ₩16,508 | -2.37% | 12.6만 |
|---|
| 2026.03.17 | ₩17,128 | ₩17,168 | ₩16,961 | ₩17,028 | -0.58% | 4.6만 |
|---|
| 2026.03.16 | ₩17,188 | ₩17,215 | ₩17,017 | ₩17,095 | -0.54% | 2.1만 |
|---|
| 2026.03.13 | ₩17,509 | ₩17,655 | ₩17,015 | ₩17,015 | -2.82% | 4.9만 |
|---|
| 2026.03.12 | ₩17,595 | ₩17,629 | ₩17,375 | ₩17,428 | -0.95% | 3.2만 |
|---|
| 2026.03.11 | ₩17,709 | ₩17,779 | ₩17,589 | ₩17,602 | -0.60% | 2.7만 |
|---|
| 2026.03.10 | ₩17,482 | ₩17,882 | ₩17,422 | ₩17,762 | +1.60% | 4.2만 |
|---|
| 2026.03.09 | ₩17,962 | ₩17,974 | ₩17,762 | ₩17,789 | -0.97% | 4.9만 |
|---|
| 2026.03.06 | ₩18,082 | ₩18,109 | ₩17,795 | ₩17,949 | -0.74% | 7.2만 |
|---|
| 2026.03.05 | ₩18,116 | ₩18,202 | ₩18,082 | ₩18,082 | -0.18% | 1.6만 |
|---|
| 2026.03.04 | ₩18,149 | ₩18,216 | ₩18,082 | ₩18,096 | -0.29% | 1.5만 |
|---|
| 2026.03.03 | ₩18,242 | ₩18,242 | ₩17,882 | ₩18,176 | -0.37% | 4.4만 |
|---|
| 2026.03.02 | ₩18,269 | ₩18,349 | ₩18,149 | ₩18,323 | +0.29% | 1.6만 |
|---|
| 2026.02.27 | ₩18,549 | ₩18,616 | ₩18,122 | ₩18,323 | -1.22% | 16.8만 |
|---|
| 2026.02.26 | ₩18,643 | ₩18,696 | ₩18,549 | ₩18,616 | -0.14% | 4.6만 |
|---|
| 2026.02.25 | ₩18,583 | ₩18,667 | ₩18,436 | ₩18,576 | -0.04% | 26.3만 |
|---|
| 2026.02.24 | ₩18,509 | ₩18,670 | ₩18,509 | ₩18,643 | +0.72% | 6.5만 |
|---|
| 2026.02.23 | ₩18,456 | ₩18,576 | ₩18,456 | ₩18,563 | +0.58% | 7.4만 |
|---|
| 2026.02.20 | ₩18,429 | ₩18,750 | ₩18,416 | ₩18,469 | +0.22% | 34.4만 |
|---|
| 2026.02.19 | ₩18,056 | ₩18,683 | ₩18,056 | ₩18,496 | +2.44% | 16.8만 |
|---|
| 2026.02.18 | ₩17,976 | ₩18,149 | ₩17,976 | ₩18,016 | +0.22% | 33.6만 |
|---|
| 2026.02.17 | ₩18,082 | ₩18,122 | ₩17,882 | ₩18,002 | -0.44% | 11.2만 |
|---|
| 2026.02.13 | ₩17,829 | ₩18,229 | ₩17,829 | ₩18,122 | +1.65% | 4.7만 |
|---|
| 2026.02.12 | ₩17,762 | ₩17,949 | ₩17,762 | ₩17,869 | +0.60% | 6.8만 |
|---|
| 2026.02.11 | ₩18,109 | ₩18,260 | ₩17,829 | ₩17,829 | -1.55% | 3.6만 |
|---|
| 2026.02.10 | ₩17,949 | ₩18,108 | ₩17,922 | ₩18,069 | +0.67% | 3.1만 |
|---|
| 2026.02.09 | ₩18,149 | ₩18,149 | ₩17,936 | ₩17,989 | -0.88% | 6.5만 |
|---|
| 2026.02.06 | ₩17,962 | ₩18,216 | ₩17,949 | ₩18,096 | +0.74% | 38.2만 |
|---|
| 2026.02.05 | ₩17,962 | ₩18,002 | ₩17,949 | ₩17,949 | -0.07% | 3만 |
|---|
| 2026.02.04 | ₩18,130 | ₩18,130 | ₩17,949 | ₩17,962 | -0.93% | 2.4만 |
|---|
| 2026.02.03 | ₩18,309 | ₩18,309 | ₩18,016 | ₩18,069 | -1.31% | 9만 |
|---|
| 2026.02.02 | ₩18,469 | ₩18,469 | ₩18,296 | ₩18,349 | -0.65% | 4.5만 |
|---|
| 2026.01.30 | ₩18,349 | ₩18,509 | ₩18,296 | ₩18,309 | -0.22% | 6만 |
|---|
| 2026.01.29 | ₩18,536 | ₩18,555 | ₩18,376 | ₩18,443 | -0.50% | 21.5만 |
|---|
| 2026.01.28 | ₩18,529 | ₩18,603 | ₩18,483 | ₩18,549 | +0.11% | 3.6만 |
|---|
| 2026.01.27 | ₩18,483 | ₩18,670 | ₩18,416 | ₩18,643 | +0.87% | 7.3만 |
|---|
| 2026.01.26 | ₩18,336 | ₩18,629 | ₩18,229 | ₩18,549 | +1.16% | 6.4만 |
|---|
| 2026.01.23 | ₩18,216 | ₩18,349 | ₩18,189 | ₩18,283 | +0.37% | 13만 |
|---|
| 2026.01.22 | ₩18,122 | ₩18,256 | ₩18,122 | ₩18,216 | +0.52% | 9.1만 |
|---|
| 2026.01.21 | ₩17,909 | ₩18,189 | ₩17,909 | ₩18,162 | +1.42% | 16.2만 |
|---|
| 2026.01.20 | ₩18,016 | ₩18,162 | ₩17,789 | ₩17,949 | -0.37% | 11.7만 |
|---|
| 2026.01.16 | ₩17,749 | ₩18,216 | ₩17,549 | ₩18,029 | +1.58% | 34.2만 |
|---|
| 2026.01.15 | ₩17,615 | ₩18,049 | ₩17,522 | ₩17,769 | +0.87% | 28.5만 |
|---|
| 2026.01.14 | ₩17,308 | ₩17,562 | ₩17,188 | ₩17,529 | +1.27% | 17.5만 |
|---|
| 2026.01.13 | ₩17,335 | ₩17,375 | ₩17,135 | ₩17,228 | -0.62% | 2.8만 |
|---|
| 2026.01.12 | ₩17,402 | ₩17,415 | ₩17,163 | ₩17,415 | +0.08% | 19.8만 |
|---|
| 2026.01.09 | ₩17,428 | ₩17,615 | ₩17,308 | ₩17,362 | -0.38% | 6.4만 |
|---|
| 2026.01.08 | ₩17,322 | ₩17,549 | ₩17,322 | ₩17,455 | +0.77% | 8.8만 |
|---|
| 2026.01.07 | ₩17,175 | ₩17,455 | ₩17,148 | ₩17,348 | +1.01% | 10.3만 |
|---|
| 2026.01.06 | ₩17,073 | ₩17,295 | ₩16,908 | ₩17,242 | +0.98% | 9.6만 |
|---|
| 2026.01.05 | ₩16,868 | ₩17,175 | ₩16,868 | ₩17,081 | +1.27% | 12.1만 |
|---|
| 2026.01.02 | ₩16,735 | ₩17,015 | ₩16,548 | ₩16,988 | +1.52% | 3.1만 |
|---|
| 2025.12.31 | ₩16,534 | ₩16,748 | ₩16,294 | ₩16,654 | +0.73% | 14.5만 |
|---|
| 2025.12.30 | ₩16,534 | ₩16,661 | ₩16,428 | ₩16,561 | +0.16% | 25.9만 |
|---|
| 2025.12.29 | ₩16,735 | ₩16,948 | ₩16,548 | ₩16,614 | -0.72% | 19.8만 |
|---|
| 2025.12.26 | ₩17,041 | ₩17,041 | ₩16,775 | ₩16,855 | -1.10% | 17.6만 |
|---|
| 2025.12.24 | ₩16,841 | ₩16,948 | ₩16,728 | ₩16,908 | +0.40% | 6.8만 |
|---|
| 2025.12.23 | ₩16,828 | ₩17,041 | ₩16,735 | ₩16,868 | +0.24% | 28만 |
|---|
| 2025.12.22 | ₩16,961 | ₩16,975 | ₩16,648 | ₩16,841 | -0.71% | 15.7만 |
|---|
| 2025.12.19 | ₩16,908 | ₩17,085 | ₩16,748 | ₩16,948 | +0.24% | 16.3만 |
|---|
| 2025.12.18 | ₩16,735 | ₩16,921 | ₩16,573 | ₩16,908 | +1.04% | 19.7만 |
|---|
| 2025.12.17 | ₩16,574 | ₩16,721 | ₩16,494 | ₩16,694 | +0.72% | 25.7만 |
|---|
| 2025.12.16 | ₩16,654 | ₩16,708 | ₩16,561 | ₩16,668 | +0.08% | 14만 |
|---|
| 2025.12.15 | ₩16,668 | ₩16,735 | ₩16,481 | ₩16,641 | -0.16% | 23.3만 |
|---|
| 2025.12.12 | ₩16,668 | ₩16,935 | ₩16,654 | ₩16,681 | +0.08% | 9.9만 |
|---|
| 2025.12.11 | ₩16,775 | ₩16,948 | ₩16,597 | ₩16,735 | -0.24% | 21.6만 |
|---|
| 2025.12.10 | ₩16,761 | ₩17,053 | ₩16,761 | ₩16,868 | +0.64% | 19.3만 |
|---|
| 2025.12.09 | ₩17,362 | ₩17,715 | ₩17,148 | ₩17,335 | -0.15% | 20.4만 |
|---|
| 2025.12.08 | ₩17,667 | ₩17,789 | ₩17,148 | ₩17,362 | -1.73% | 10.5만 |
|---|
| 2025.12.05 | ₩17,602 | ₩17,762 | ₩17,535 | ₩17,749 | +0.83% | 7.6만 |
|---|
| 2025.12.04 | ₩17,896 | ₩18,136 | ₩17,388 | ₩17,682 | -1.19% | 8.7만 |
|---|
| 2025.12.03 | ₩17,869 | ₩17,989 | ₩17,815 | ₩17,949 | +0.45% | 7.7만 |
|---|
| 2025.12.02 | ₩18,216 | ₩18,216 | ₩17,722 | ₩17,949 | -1.47% | 9.3만 |
|---|
| 2025.12.01 | ₩18,149 | ₩18,532 | ₩17,682 | ₩18,283 | +0.74% | 23만 |
|---|
| 2025.11.28 | ₩17,575 | ₩17,976 | ₩17,575 | ₩17,976 | +2.28% | 6만 |
|---|
| 2025.11.26 | ₩17,535 | ₩17,709 | ₩17,455 | ₩17,589 | +0.30% | 11.6만 |
|---|
| 2025.11.25 | ₩17,495 | ₩17,642 | ₩17,415 | ₩17,629 | +0.76% | 4.1만 |
|---|
| 2025.11.24 | ₩17,428 | ₩17,615 | ₩17,348 | ₩17,549 | +0.69% | 12.3만 |
|---|
| 2025.11.21 | ₩16,908 | ₩17,415 | ₩16,739 | ₩17,415 | +3.00% | 6.9만 |
|---|
| 2025.11.20 | ₩17,215 | ₩17,315 | ₩16,815 | ₩17,001 | -1.24% | 12.7만 |
|---|
| 2025.11.19 | ₩17,535 | ₩17,535 | ₩17,162 | ₩17,255 | -1.60% | 6.7만 |
|---|
| 2025.11.18 | ₩17,455 | ₩17,575 | ₩17,455 | ₩17,562 | +0.61% | 5.3만 |
|---|
| 2025.11.17 | ₩17,428 | ₩17,535 | ₩17,322 | ₩17,495 | +0.38% | 8.2만 |
|---|
| 2025.11.14 | ₩17,388 | ₩17,735 | ₩17,388 | ₩17,455 | +0.38% | 17만 |
|---|
| 2025.11.13 | ₩17,896 | ₩17,896 | ₩17,354 | ₩17,475 | -2.35% | 10.9만 |
|---|
| 2025.11.12 | ₩18,216 | ₩18,216 | ₩17,749 | ₩17,896 | -1.76% | 13.4만 |
|---|
| 2025.11.11 | ₩18,323 | ₩18,683 | ₩18,189 | ₩18,216 | -0.58% | 8.1만 |
|---|
| 2025.11.10 | ₩18,429 | ₩18,743 | ₩18,018 | ₩18,549 | +0.65% | 9만 |
|---|
| 2025.11.07 | ₩18,763 | ₩19,057 | ₩18,109 | ₩18,643 | -0.64% | 54.4만 |
|---|
| 2025.11.06 | ₩18,029 | ₩19,283 | ₩17,455 | ₩18,950 | +5.11% | 58.7만 |
|---|
| 2025.11.05 | ₩16,761 | ₩16,981 | ₩16,681 | ₩16,881 | +0.72% | 13.3만 |
|---|
| 2025.11.04 | ₩16,748 | ₩17,081 | ₩16,608 | ₩16,788 | +0.24% | 12.8만 |
|---|
| 2025.11.03 | ₩16,841 | ₩17,162 | ₩16,681 | ₩16,948 | +0.63% | 9.6만 |
|---|
| 2025.10.31 | ₩17,081 | ₩17,342 | ₩16,788 | ₩17,015 | -0.39% | 26.5만 |
|---|
| 2025.10.30 | ₩17,362 | ₩17,448 | ₩17,186 | ₩17,282 | -0.46% | 3.3만 |
|---|
| 2025.10.29 | ₩17,669 | ₩17,722 | ₩17,348 | ₩17,495 | -0.98% | 8.6만 |
|---|
| 2025.10.28 | ₩17,642 | ₩17,735 | ₩17,482 | ₩17,722 | +0.45% | 8.3만 |
|---|
| 2025.10.27 | ₩17,442 | ₩17,749 | ₩17,342 | ₩17,735 | +1.68% | 7.5만 |
|---|
| 2025.10.24 | ₩17,108 | ₩17,482 | ₩16,548 | ₩17,442 | +1.95% | 78.9만 |
|---|
| 2025.10.23 | ₩16,948 | ₩17,175 | ₩16,932 | ₩17,095 | +0.87% | 5.9만 |
|---|
| 2025.10.22 | ₩17,682 | ₩17,682 | ₩17,015 | ₩17,081 | -3.40% | 27.3만 |
|---|
| 2025.10.21 | ₩17,695 | ₩17,942 | ₩17,575 | ₩17,789 | +0.53% | 6.3만 |
|---|
| 2025.10.20 | ₩17,815 | ₩18,162 | ₩17,735 | ₩17,909 | +0.52% | 7.4만 |
|---|
| 2025.10.17 | ₩17,081 | ₩18,042 | ₩17,081 | ₩17,775 | +4.06% | 9.6만 |
|---|
| 2025.10.16 | ₩16,815 | ₩17,322 | ₩16,481 | ₩17,202 | +2.30% | 13.4만 |
|---|
| 2025.10.15 | ₩16,307 | ₩16,895 | ₩16,307 | ₩16,895 | +3.60% | 10.3만 |
|---|
| 2025.10.14 | ₩16,481 | ₩16,841 | ₩16,281 | ₩16,628 | +0.89% | 9.6만 |
|---|
| 2025.10.13 | ₩16,908 | ₩16,908 | ₩16,428 | ₩16,654 | -1.50% | 18.8만 |
|---|
| 2025.10.10 | ₩16,921 | ₩16,948 | ₩16,681 | ₩16,815 | -0.63% | 11.2만 |
|---|
