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 | ₩14,542 | ₩14,640 | ₩14,502 | ₩14,622 | +0.55% | 16.6만 |
| 2026.10.08 | ₩14,529 | ₩14,636 | ₩14,399 | ₩14,636 | +0.74% | 4.7만 |
| 2026.10.07 | ₩14,742 | ₩14,755 | ₩14,458 | ₩14,542 | -1.36% | 5.5만 |
| 2026.10.06 | ₩14,918 | ₩14,983 | ₩14,769 | ₩14,783 | -0.90% | 3.5만 |
| 2026.10.05 | ₩15,010 | ₩15,037 | ₩14,742 | ₩14,809 | -1.34% | 4.1만 |
| 2026.10.02 | ₩15,143 | ₩15,157 | ₩15,023 | ₩15,037 | -0.71% | 2.6만 |
| 2026.10.01 | ₩15,037 | ₩15,090 | ₩14,809 | ₩15,063 | +0.18% | 3.7만 |
| 2026.09.30 | ₩15,491 | ₩15,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,903 |
| -3.80% |
| 12.1만 |
| 2026.09.29 | ₩15,705 | ₩15,705 | ₩15,451 | ₩15,451 | -1.62% | 2.9만 |
|---|
| 2026.09.28 | ₩15,785 | ₩15,805 | ₩15,543 | ₩15,665 | -0.76% | 6.2만 |
|---|
| 2026.09.25 | ₩15,705 | ₩15,919 | ₩15,504 | ₩15,865 | +1.02% | 9.4만 |
|---|
| 2026.09.24 | ₩15,705 | ₩15,705 | ₩15,357 | ₩15,585 | -0.77% | 4.5만 |
|---|
| 2026.09.23 | ₩15,210 | ₩15,972 | ₩15,210 | ₩15,738 | +3.47% | 35.7만 |
|---|
| 2026.09.22 | ₩15,224 | ₩15,344 | ₩15,090 | ₩15,117 | -0.70% | 4.7만 |
|---|
| 2026.09.21 | ₩15,210 | ₩15,397 | ₩15,157 | ₩15,184 | -0.18% | 3.3만 |
|---|
| 2026.09.18 | ₩15,010 | ₩15,184 | ₩15,010 | ₩15,090 | +0.53% | 7.1만 |
|---|
| 2026.09.17 | ₩15,050 | ₩15,224 | ₩14,970 | ₩15,010 | -0.27% | 6.8만 |
|---|
| 2026.09.16 | ₩15,023 | ₩15,237 | ₩14,863 | ₩15,037 | +0.09% | 5.3만 |
|---|
| 2026.09.15 | ₩14,756 | ₩15,010 | ₩14,756 | ₩15,010 | +1.72% | 5.3만 |
|---|
| 2026.09.14 | ₩14,970 | ₩15,050 | ₩14,676 | ₩14,729 | -1.61% | 10.3만 |
|---|
| 2026.09.11 | ₩15,023 | ₩15,063 | ₩14,996 | ₩15,050 | +0.18% | 2.2만 |
|---|
| 2026.09.10 | ₩15,143 | ₩15,143 | ₩14,930 | ₩15,063 | -0.53% | 12.2만 |
|---|
| 2026.09.09 | ₩15,772 | ₩15,772 | ₩15,504 | ₩15,544 | -1.44% | 12.7만 |
|---|
| 2026.09.08 | ₩15,774 | ₩15,785 | ₩15,571 | ₩15,758 | -0.10% | 5.3만 |
|---|
| 2026.09.04 | ₩15,611 | ₩15,705 | ₩15,571 | ₩15,705 | +0.60% | 2.1만 |
|---|
| 2026.09.03 | ₩15,518 | ₩15,638 | ₩15,518 | ₩15,598 | +0.52% | 2.1만 |
|---|
| 2026.09.02 | ₩15,638 | ₩15,638 | ₩15,504 | ₩15,518 | -0.77% | 2.8만 |
|---|
| 2026.09.01 | ₩15,758 | ₩15,838 | ₩15,605 | ₩15,625 | -0.85% | 2.1만 |
|---|
| 2026.08.31 | ₩15,705 | ₩15,758 | ₩15,344 | ₩15,758 | +0.34% | 9.1만 |
|---|
| 2026.08.28 | ₩15,752 | ₩15,825 | ₩15,451 | ₩15,758 | +0.04% | 3.7만 |
|---|
| 2026.08.27 | ₩15,638 | ₩15,825 | ₩15,598 | ₩15,798 | +1.03% | 5.7만 |
|---|
| 2026.08.26 | ₩15,625 | ₩15,805 | ₩15,625 | ₩15,665 | +0.26% | 3.4만 |
|---|
| 2026.08.25 | ₩15,571 | ₩15,919 | ₩15,452 | ₩15,651 | +0.52% | 3.8만 |
|---|
| 2026.08.24 | ₩14,849 | ₩15,705 | ₩14,836 | ₩15,611 | +5.13% | 6.8만 |
|---|
| 2026.08.21 | ₩14,970 | ₩14,970 | ₩14,809 | ₩14,836 | -0.89% | 4.8만 |
|---|
| 2026.08.20 | ₩14,956 | ₩14,956 | ₩14,809 | ₩14,890 | -0.45% | 3.4만 |
|---|
| 2026.08.19 | ₩14,809 | ₩14,903 | ₩14,756 | ₩14,903 | +0.63% | 3.7만 |
|---|
| 2026.08.18 | ₩14,756 | ₩14,816 | ₩14,686 | ₩14,816 | +0.41% | 7.4만 |
|---|
| 2026.08.17 | ₩14,903 | ₩14,916 | ₩14,702 | ₩14,742 | -1.08% | 7.3만 |
|---|
| 2026.08.14 | ₩14,903 | ₩15,010 | ₩14,903 | ₩14,903 | 0.00% | 3.9만 |
|---|
| 2026.08.13 | ₩14,970 | ₩14,970 | ₩14,903 | ₩14,916 | -0.36% | 4.9만 |
|---|
| 2026.08.12 | ₩14,970 | ₩15,037 | ₩14,906 | ₩14,932 | -0.25% | 3.1만 |
|---|
| 2026.08.11 | ₩15,050 | ₩15,083 | ₩14,930 | ₩14,983 | -0.44% | 27.2만 |
|---|
| 2026.08.10 | ₩15,083 | ₩15,090 | ₩14,916 | ₩15,037 | -0.31% | 14.4만 |
|---|
| 2026.08.07 | ₩15,210 | ₩15,329 | ₩14,996 | ₩15,037 | -1.14% | 14.6만 |
|---|
| 2026.08.06 | ₩15,157 | ₩15,277 | ₩15,157 | ₩15,224 | +0.44% | 3.2만 |
|---|
| 2026.08.05 | ₩15,264 | ₩15,264 | ₩15,184 | ₩15,224 | -0.26% | 5.7만 |
|---|
| 2026.08.04 | ₩15,210 | ₩15,264 | ₩15,117 | ₩15,237 | +0.18% | 7.7만 |
|---|
| 2026.08.03 | ₩15,371 | ₩15,371 | ₩15,130 | ₩15,237 | -0.87% | 6.8만 |
|---|
| 2026.07.31 | ₩15,164 | ₩15,511 | ₩15,003 | ₩15,237 | +0.48% | 10.7만 |
|---|
| 2026.07.30 | ₩15,143 | ₩15,216 | ₩15,103 | ₩15,197 | +0.35% | 4만 |
|---|
| 2026.07.29 | ₩15,023 | ₩15,210 | ₩15,023 | ₩15,157 | +0.89% | 7.2만 |
|---|
| 2026.07.28 | ₩15,237 | ₩15,290 | ₩15,150 | ₩15,224 | -0.09% | 7.9만 |
|---|
| 2026.07.27 | ₩15,103 | ₩15,344 | ₩15,103 | ₩15,264 | +1.06% | 2.7만 |
|---|
| 2026.07.24 | ₩14,943 | ₩15,177 | ₩14,876 | ₩15,170 | +1.52% | 3.3만 |
|---|
| 2026.07.23 | ₩15,371 | ₩15,504 | ₩14,636 | ₩14,890 | -3.13% | 10.5만 |
|---|
| 2026.07.22 | ₩15,558 | ₩15,558 | ₩15,411 | ₩15,478 | -0.52% | 4.9만 |
|---|
| 2026.07.21 | ₩15,865 | ₩15,865 | ₩15,571 | ₩15,598 | -1.68% | 3.5만 |
|---|
| 2026.07.20 | ₩15,852 | ₩15,985 | ₩15,758 | ₩15,859 | +0.04% | 3.2만 |
|---|
| 2026.07.17 | ₩15,879 | ₩15,959 | ₩15,852 | ₩15,905 | +0.17% | 2.5만 |
|---|
| 2026.07.16 | ₩15,972 | ₩15,999 | ₩15,852 | ₩15,905 | -0.42% | 2.9만 |
|---|
| 2026.07.15 | ₩16,043 | ₩16,159 | ₩15,972 | ₩16,052 | +0.06% | 8.9만 |
|---|
| 2026.07.14 | ₩16,039 | ₩16,066 | ₩15,905 | ₩15,959 | -0.50% | 3.4만 |
|---|
| 2026.07.13 | ₩16,052 | ₩16,177 | ₩15,932 | ₩16,066 | +0.08% | 3.5만 |
|---|
| 2026.07.10 | ₩16,119 | ₩16,199 | ₩16,026 | ₩16,159 | +0.25% | 5.3만 |
|---|
| 2026.07.09 | ₩16,066 | ₩16,239 | ₩16,039 | ₩16,239 | +1.08% | 2만 |
|---|
| 2026.07.08 | ₩16,135 | ₩16,146 | ₩15,919 | ₩16,106 | -0.18% | 2.9만 |
|---|
| 2026.07.07 | ₩16,106 | ₩16,239 | ₩16,039 | ₩16,213 | +0.66% | 11만 |
|---|
| 2026.07.06 | ₩16,239 | ₩16,239 | ₩16,119 | ₩16,193 | -0.29% | 2.5만 |
|---|
| 2026.07.02 | ₩16,133 | ₩16,191 | ₩16,039 | ₩16,173 | +0.25% | 2.1만 |
|---|
| 2026.07.01 | ₩16,039 | ₩16,199 | ₩16,024 | ₩16,066 | +0.17% | 6.6만 |
|---|
| 2026.06.30 | ₩16,173 | ₩16,173 | ₩15,585 | ₩15,999 | -1.07% | 17.9만 |
|---|
| 2026.06.29 | ₩16,239 | ₩16,293 | ₩16,133 | ₩16,159 | -0.49% | 17.2만 |
|---|
| 2026.06.26 | ₩16,012 | ₩16,239 | ₩15,879 | ₩16,119 | +0.67% | 11.4만 |
|---|
| 2026.06.25 | ₩16,360 | ₩16,480 | ₩15,985 | ₩16,012 | -2.12% | 10.4만 |
|---|
| 2026.06.24 | ₩16,320 | ₩16,373 | ₩16,159 | ₩16,239 | -0.49% | 5.2만 |
|---|
| 2026.06.23 | ₩16,173 | ₩16,293 | ₩16,146 | ₩16,186 | +0.08% | 9.1만 |
|---|
| 2026.06.22 | ₩16,346 | ₩16,427 | ₩16,119 | ₩16,119 | -1.39% | 6만 |
|---|
| 2026.06.18 | ₩16,306 | ₩16,547 | ₩16,306 | ₩16,467 | +0.98% | 3.3만 |
|---|
| 2026.06.17 | ₩16,574 | ₩16,574 | ₩16,333 | ₩16,373 | -1.21% | 2.4만 |
|---|
| 2026.06.16 | ₩16,333 | ₩16,467 | ₩16,333 | ₩16,413 | +0.49% | 4.6만 |
|---|
| 2026.06.15 | ₩16,413 | ₩16,453 | ₩16,373 | ₩16,420 | +0.04% | 6.7만 |
|---|
| 2026.06.12 | ₩16,427 | ₩16,427 | ₩16,239 | ₩16,280 | -0.90% | 5.4만 |
|---|
| 2026.06.11 | ₩16,273 | ₩16,400 | ₩16,273 | ₩16,400 | +0.78% | 16.3만 |
|---|
| 2026.06.10 | ₩15,905 | ₩16,386 | ₩15,879 | ₩16,280 | +2.35% | 18.5만 |
|---|
| 2026.06.09 | ₩16,521 | ₩16,533 | ₩16,306 | ₩16,440 | -0.49% | 8.8만 |
|---|
| 2026.06.08 | ₩16,386 | ₩16,554 | ₩16,306 | ₩16,440 | +0.33% | 12.3만 |
|---|
| 2026.06.05 | ₩16,386 | ₩16,651 | ₩16,346 | ₩16,373 | -0.08% | 2.6만 |
|---|
| 2026.06.04 | ₩16,386 | ₩16,493 | ₩16,386 | ₩16,413 | +0.16% | 2.6만 |
|---|
| 2026.06.03 | ₩16,547 | ₩16,547 | ₩16,300 | ₩16,346 | -1.21% | 4.9만 |
|---|
| 2026.06.02 | ₩16,634 | ₩16,721 | ₩16,453 | ₩16,487 | -0.88% | 6.2만 |
|---|
| 2026.06.01 | ₩16,373 | ₩16,801 | ₩16,346 | ₩16,734 | +2.20% | 7.2만 |
|---|
| 2026.05.29 | ₩16,854 | ₩16,934 | ₩16,440 | ₩16,467 | -2.30% | 7만 |
|---|
| 2026.05.28 | ₩16,801 | ₩16,988 | ₩16,801 | ₩16,828 | +0.16% | 4.8만 |
|---|
| 2026.05.27 | ₩17,041 | ₩17,048 | ₩16,640 | ₩16,868 | -1.02% | 7.6만 |
|---|
| 2026.05.26 | ₩16,828 | ₩17,095 | ₩16,774 | ₩17,015 | +1.11% | 2.5만 |
|---|
| 2026.05.22 | ₩16,667 | ₩16,948 | ₩16,598 | ₩16,774 | +0.64% | 2.4만 |
|---|
| 2026.05.21 | ₩16,881 | ₩17,076 | ₩16,360 | ₩16,574 | -1.82% | 19.7만 |
|---|
| 2026.05.20 | ₩17,295 | ₩17,295 | ₩16,934 | ₩16,934 | -2.09% | 3.8만 |
|---|
| 2026.05.19 | ₩17,442 | ₩17,482 | ₩17,255 | ₩17,255 | -1.07% | 8.4만 |
|---|
| 2026.05.18 | ₩17,643 | ₩17,643 | ₩17,416 | ₩17,603 | -0.23% | 3.9만 |
|---|
| 2026.05.15 | ₩17,509 | ₩17,549 | ₩17,416 | ₩17,469 | -0.23% | 3.7만 |
|---|
| 2026.05.14 | ₩17,449 | ₩17,603 | ₩17,349 | ₩17,529 | +0.46% | 1.9만 |
|---|
| 2026.05.13 | ₩17,482 | ₩17,482 | ₩17,402 | ₩17,442 | -0.23% | 11.4만 |
|---|
| 2026.05.12 | ₩17,389 | ₩17,496 | ₩17,322 | ₩17,456 | +0.38% | 4.4만 |
|---|
| 2026.05.11 | ₩17,376 | ₩17,396 | ₩17,273 | ₩17,362 | -0.08% | 5.1만 |
|---|
| 2026.05.08 | ₩17,442 | ₩17,442 | ₩17,242 | ₩17,335 | -0.61% | 1.2만 |
|---|
| 2026.05.07 | ₩17,329 | ₩17,442 | ₩17,255 | ₩17,376 | +0.27% | 2.7만 |
|---|
| 2026.05.06 | ₩17,108 | ₩17,346 | ₩17,108 | ₩17,255 | +0.86% | 1.5만 |
|---|
| 2026.05.05 | ₩17,108 | ₩17,309 | ₩17,108 | ₩17,108 | 0.00% | 2.9만 |
|---|
| 2026.05.04 | ₩17,389 | ₩17,509 | ₩17,009 | ₩17,095 | -1.69% | 3.3만 |
|---|
| 2026.05.01 | ₩17,736 | ₩17,736 | ₩17,322 | ₩17,416 | -1.81% | 7.6만 |
|---|
| 2026.04.30 | ₩17,402 | ₩17,783 | ₩17,389 | ₩17,683 | +1.61% | 4.8만 |
|---|
| 2026.04.29 | ₩17,417 | ₩17,482 | ₩17,389 | ₩17,396 | -0.12% | 2.1만 |
|---|
| 2026.04.28 | ₩17,482 | ₩17,509 | ₩17,389 | ₩17,429 | -0.31% | 5.2만 |
|---|
| 2026.04.27 | ₩17,576 | ₩17,588 | ₩17,456 | ₩17,456 | -0.68% | 2.2만 |
|---|
| 2026.04.24 | ₩17,549 | ₩17,616 | ₩17,442 | ₩17,509 | -0.23% | 2.4만 |
|---|
| 2026.04.23 | ₩17,482 | ₩17,536 | ₩17,362 | ₩17,509 | +0.15% | 1.8만 |
|---|
| 2026.04.22 | ₩17,456 | ₩17,549 | ₩17,309 | ₩17,429 | -0.15% | 1.9만 |
|---|
| 2026.04.21 | ₩17,616 | ₩17,616 | ₩17,429 | ₩17,469 | -0.83% | 2만 |
|---|
| 2026.04.20 | ₩17,629 | ₩17,696 | ₩17,402 | ₩17,509 | -0.68% | 3.4만 |
|---|
| 2026.04.17 | ₩17,710 | ₩17,710 | ₩17,563 | ₩17,563 | -0.83% | 4만 |
|---|
| 2026.04.16 | ₩17,830 | ₩17,830 | ₩17,670 | ₩17,670 | -0.90% | 8.6천 |
|---|
| 2026.04.15 | ₩17,670 | ₩17,891 | ₩17,670 | ₩17,790 | +0.68% | 4.5만 |
|---|
| 2026.04.14 | ₩17,612 | ₩18,017 | ₩17,612 | ₩17,897 | +1.62% | 2.1만 |
|---|
| 2026.04.13 | ₩17,883 | ₩17,910 | ₩17,482 | ₩17,817 | -0.37% | 6.3만 |
|---|
| 2026.04.10 | ₩17,857 | ₩17,897 | ₩17,640 | ₩17,897 | +0.22% | 1.3만 |
|---|
| 2026.04.09 | ₩17,763 | ₩17,843 | ₩17,703 | ₩17,817 | +0.30% | 20.8만 |
|---|
| 2026.04.08 | ₩17,803 | ₩17,921 | ₩17,777 | ₩17,883 | +0.45% | 3.1만 |
|---|
| 2026.04.07 | ₩17,429 | ₩17,777 | ₩17,277 | ₩17,777 | +1.99% | 2.6만 |
|---|
| 2026.04.06 | ₩17,175 | ₩17,456 | ₩17,009 | ₩17,409 | +1.36% | 16.2만 |
|---|
| 2026.04.02 | ₩16,774 | ₩17,135 | ₩16,647 | ₩17,108 | +1.99% | 1.8만 |
|---|
| 2026.04.01 | ₩16,039 | ₩16,681 | ₩16,026 | ₩16,681 | +4.00% | 4.4만 |
|---|
| 2026.03.31 | ₩16,266 | ₩16,313 | ₩15,865 | ₩16,039 | -1.40% | 18.4만 |
|---|
| 2026.03.30 | ₩16,173 | ₩16,440 | ₩16,173 | ₩16,320 | +0.91% | 3.2만 |
|---|
| 2026.03.27 | ₩16,119 | ₩16,173 | ₩16,039 | ₩16,092 | -0.17% | 2.9만 |
|---|
| 2026.03.26 | ₩16,386 | ₩16,440 | ₩16,058 | ₩16,119 | -1.63% | 3.3만 |
|---|
| 2026.03.25 | ₩16,560 | ₩16,600 | ₩16,293 | ₩16,373 | -1.13% | 9.8만 |
|---|
| 2026.03.24 | ₩16,440 | ₩16,560 | ₩16,280 | ₩16,373 | -0.41% | 2.8만 |
|---|
| 2026.03.23 | ₩16,333 | ₩16,473 | ₩16,306 | ₩16,386 | +0.33% | 3.5만 |
|---|
| 2026.03.20 | ₩16,591 | ₩16,667 | ₩16,253 | ₩16,280 | -1.88% | 4.4만 |
|---|
| 2026.03.19 | ₩16,533 | ₩16,774 | ₩16,400 | ₩16,640 | +0.65% | 6.6만 |
|---|
| 2026.03.18 | ₩16,934 | ₩17,081 | ₩16,475 | ₩16,533 | -2.37% | 12.6만 |
|---|
| 2026.03.17 | ₩17,155 | ₩17,195 | ₩16,988 | ₩17,055 | -0.58% | 4.6만 |
|---|
| 2026.03.16 | ₩17,215 | ₩17,242 | ₩17,044 | ₩17,122 | -0.54% | 2.1만 |
|---|
| 2026.03.13 | ₩17,536 | ₩17,683 | ₩17,041 | ₩17,041 | -2.82% | 4.9만 |
|---|
| 2026.03.12 | ₩17,623 | ₩17,656 | ₩17,402 | ₩17,456 | -0.95% | 3.2만 |
|---|
| 2026.03.11 | ₩17,736 | ₩17,807 | ₩17,616 | ₩17,629 | -0.60% | 2.7만 |
|---|
| 2026.03.10 | ₩17,509 | ₩17,910 | ₩17,449 | ₩17,790 | +1.60% | 4.2만 |
|---|
| 2026.03.09 | ₩17,990 | ₩18,002 | ₩17,790 | ₩17,817 | -0.97% | 4.9만 |
|---|
| 2026.03.06 | ₩18,111 | ₩18,137 | ₩17,823 | ₩17,977 | -0.74% | 7.2만 |
|---|
| 2026.03.05 | ₩18,144 | ₩18,231 | ₩18,111 | ₩18,111 | -0.18% | 1.6만 |
|---|
| 2026.03.04 | ₩18,177 | ₩18,244 | ₩18,111 | ₩18,124 | -0.29% | 1.5만 |
|---|
| 2026.03.03 | ₩18,271 | ₩18,271 | ₩17,910 | ₩18,204 | -0.37% | 4.4만 |
|---|
| 2026.03.02 | ₩18,298 | ₩18,378 | ₩18,177 | ₩18,351 | +0.29% | 1.6만 |
|---|
| 2026.02.27 | ₩18,578 | ₩18,645 | ₩18,151 | ₩18,351 | -1.22% | 16.8만 |
|---|
| 2026.02.26 | ₩18,672 | ₩18,725 | ₩18,578 | ₩18,645 | -0.14% | 4.6만 |
|---|
| 2026.02.25 | ₩18,612 | ₩18,696 | ₩18,465 | ₩18,605 | -0.04% | 26.3만 |
|---|
| 2026.02.24 | ₩18,538 | ₩18,699 | ₩18,538 | ₩18,672 | +0.72% | 6.5만 |
|---|
| 2026.02.23 | ₩18,485 | ₩18,605 | ₩18,485 | ₩18,592 | +0.58% | 7.4만 |
|---|
| 2026.02.20 | ₩18,458 | ₩18,779 | ₩18,445 | ₩18,498 | +0.22% | 34.4만 |
|---|
| 2026.02.19 | ₩18,084 | ₩18,712 | ₩18,084 | ₩18,525 | +2.44% | 16.8만 |
|---|
| 2026.02.18 | ₩18,004 | ₩18,177 | ₩18,004 | ₩18,044 | +0.22% | 33.6만 |
|---|
| 2026.02.17 | ₩18,111 | ₩18,151 | ₩17,910 | ₩18,030 | -0.44% | 11.2만 |
|---|
| 2026.02.13 | ₩17,857 | ₩18,258 | ₩17,857 | ₩18,151 | +1.65% | 4.7만 |
|---|
| 2026.02.12 | ₩17,790 | ₩17,977 | ₩17,790 | ₩17,897 | +0.60% | 6.8만 |
|---|
| 2026.02.11 | ₩18,137 | ₩18,288 | ₩17,857 | ₩17,857 | -1.55% | 3.6만 |
|---|
| 2026.02.10 | ₩17,977 | ₩18,136 | ₩17,950 | ₩18,097 | +0.67% | 3.1만 |
|---|
| 2026.02.09 | ₩18,177 | ₩18,177 | ₩17,964 | ₩18,017 | -0.88% | 6.5만 |
|---|
| 2026.02.06 | ₩17,990 | ₩18,244 | ₩17,977 | ₩18,124 | +0.74% | 38.2만 |
|---|
| 2026.02.05 | ₩17,990 | ₩18,030 | ₩17,977 | ₩17,977 | -0.07% | 3만 |
|---|
| 2026.02.04 | ₩18,159 | ₩18,159 | ₩17,977 | ₩17,990 | -0.93% | 2.4만 |
|---|
| 2026.02.03 | ₩18,338 | ₩18,338 | ₩18,044 | ₩18,097 | -1.31% | 9만 |
|---|
| 2026.02.02 | ₩18,498 | ₩18,498 | ₩18,325 | ₩18,378 | -0.65% | 4.5만 |
|---|
| 2026.01.30 | ₩18,378 | ₩18,538 | ₩18,325 | ₩18,338 | -0.22% | 6만 |
|---|
| 2026.01.29 | ₩18,565 | ₩18,584 | ₩18,405 | ₩18,472 | -0.50% | 21.5만 |
|---|
| 2026.01.28 | ₩18,558 | ₩18,632 | ₩18,512 | ₩18,578 | +0.11% | 3.6만 |
|---|
| 2026.01.27 | ₩18,512 | ₩18,699 | ₩18,445 | ₩18,672 | +0.87% | 7.3만 |
|---|
| 2026.01.26 | ₩18,365 | ₩18,659 | ₩18,258 | ₩18,578 | +1.16% | 6.4만 |
|---|
| 2026.01.23 | ₩18,244 | ₩18,378 | ₩18,218 | ₩18,311 | +0.37% | 13만 |
|---|
| 2026.01.22 | ₩18,151 | ₩18,284 | ₩18,151 | ₩18,244 | +0.52% | 9.1만 |
|---|
| 2026.01.21 | ₩17,937 | ₩18,218 | ₩17,937 | ₩18,191 | +1.42% | 16.2만 |
|---|
| 2026.01.20 | ₩18,044 | ₩18,191 | ₩17,817 | ₩17,977 | -0.37% | 11.7만 |
|---|
| 2026.01.16 | ₩17,777 | ₩18,244 | ₩17,576 | ₩18,057 | +1.58% | 34.2만 |
|---|
| 2026.01.15 | ₩17,643 | ₩18,077 | ₩17,549 | ₩17,797 | +0.87% | 28.5만 |
|---|
| 2026.01.14 | ₩17,335 | ₩17,589 | ₩17,215 | ₩17,556 | +1.27% | 17.5만 |
|---|
| 2026.01.13 | ₩17,362 | ₩17,402 | ₩17,162 | ₩17,255 | -0.62% | 2.8만 |
|---|
| 2026.01.12 | ₩17,429 | ₩17,442 | ₩17,190 | ₩17,442 | +0.08% | 19.8만 |
|---|
| 2026.01.09 | ₩17,456 | ₩17,643 | ₩17,335 | ₩17,389 | -0.38% | 6.4만 |
|---|
| 2026.01.08 | ₩17,349 | ₩17,576 | ₩17,349 | ₩17,482 | +0.77% | 8.8만 |
|---|
| 2026.01.07 | ₩17,202 | ₩17,482 | ₩17,175 | ₩17,376 | +1.01% | 10.3만 |
|---|
| 2026.01.06 | ₩17,100 | ₩17,322 | ₩16,934 | ₩17,269 | +0.98% | 9.6만 |
|---|
| 2026.01.05 | ₩16,894 | ₩17,202 | ₩16,894 | ₩17,108 | +1.27% | 12.1만 |
|---|
| 2026.01.02 | ₩16,761 | ₩17,041 | ₩16,574 | ₩17,015 | +1.52% | 3.1만 |
|---|
| 2025.12.31 | ₩16,560 | ₩16,774 | ₩16,320 | ₩16,681 | +0.73% | 14.5만 |
|---|
| 2025.12.30 | ₩16,560 | ₩16,687 | ₩16,453 | ₩16,587 | +0.16% | 25.9만 |
|---|
| 2025.12.29 | ₩16,761 | ₩16,975 | ₩16,574 | ₩16,640 | -0.72% | 19.8만 |
|---|
| 2025.12.26 | ₩17,068 | ₩17,068 | ₩16,801 | ₩16,881 | -1.10% | 17.6만 |
|---|
| 2025.12.24 | ₩16,868 | ₩16,975 | ₩16,754 | ₩16,934 | +0.40% | 6.8만 |
|---|
| 2025.12.23 | ₩16,854 | ₩17,068 | ₩16,761 | ₩16,894 | +0.24% | 28만 |
|---|
| 2025.12.22 | ₩16,988 | ₩17,001 | ₩16,674 | ₩16,868 | -0.71% | 15.7만 |
|---|
| 2025.12.19 | ₩16,934 | ₩17,112 | ₩16,774 | ₩16,975 | +0.24% | 16.3만 |
|---|
| 2025.12.18 | ₩16,761 | ₩16,948 | ₩16,599 | ₩16,934 | +1.04% | 19.7만 |
|---|
| 2025.12.17 | ₩16,600 | ₩16,747 | ₩16,520 | ₩16,721 | +0.72% | 25.7만 |
|---|
| 2025.12.16 | ₩16,681 | ₩16,734 | ₩16,587 | ₩16,694 | +0.08% | 14만 |
|---|
| 2025.12.15 | ₩16,694 | ₩16,761 | ₩16,507 | ₩16,667 | -0.16% | 23.3만 |
|---|
| 2025.12.12 | ₩16,694 | ₩16,961 | ₩16,681 | ₩16,707 | +0.08% | 9.9만 |
|---|
| 2025.12.11 | ₩16,801 | ₩16,975 | ₩16,623 | ₩16,761 | -0.24% | 21.6만 |
|---|
| 2025.12.10 | ₩16,787 | ₩17,080 | ₩16,787 | ₩16,894 | +0.64% | 19.3만 |
|---|
| 2025.12.09 | ₩17,389 | ₩17,743 | ₩17,175 | ₩17,362 | -0.15% | 20.4만 |
|---|
| 2025.12.08 | ₩17,695 | ₩17,817 | ₩17,175 | ₩17,389 | -1.73% | 10.5만 |
|---|
| 2025.12.05 | ₩17,629 | ₩17,790 | ₩17,563 | ₩17,777 | +0.83% | 7.6만 |
|---|
| 2025.12.04 | ₩17,924 | ₩18,164 | ₩17,416 | ₩17,710 | -1.19% | 8.7만 |
|---|
| 2025.12.03 | ₩17,897 | ₩18,017 | ₩17,843 | ₩17,977 | +0.45% | 7.7만 |
|---|
| 2025.12.02 | ₩18,244 | ₩18,244 | ₩17,750 | ₩17,977 | -1.47% | 9.3만 |
|---|
| 2025.12.01 | ₩18,177 | ₩18,561 | ₩17,710 | ₩18,311 | +0.74% | 23만 |
|---|
| 2025.11.28 | ₩17,603 | ₩18,004 | ₩17,603 | ₩18,004 | +2.28% | 6만 |
|---|
| 2025.11.26 | ₩17,563 | ₩17,736 | ₩17,482 | ₩17,616 | +0.30% | 11.6만 |
|---|
| 2025.11.25 | ₩17,523 | ₩17,670 | ₩17,442 | ₩17,656 | +0.76% | 4.1만 |
|---|
| 2025.11.24 | ₩17,456 | ₩17,643 | ₩17,376 | ₩17,576 | +0.69% | 12.3만 |
|---|
| 2025.11.21 | ₩16,934 | ₩17,442 | ₩16,765 | ₩17,442 | +3.00% | 6.9만 |
|---|
| 2025.11.20 | ₩17,242 | ₩17,342 | ₩16,841 | ₩17,028 | -1.24% | 12.7만 |
|---|
| 2025.11.19 | ₩17,563 | ₩17,563 | ₩17,188 | ₩17,282 | -1.60% | 6.7만 |
|---|
| 2025.11.18 | ₩17,482 | ₩17,603 | ₩17,482 | ₩17,589 | +0.61% | 5.3만 |
|---|
| 2025.11.17 | ₩17,456 | ₩17,563 | ₩17,349 | ₩17,523 | +0.38% | 8.2만 |
|---|
| 2025.11.14 | ₩17,416 | ₩17,763 | ₩17,416 | ₩17,482 | +0.38% | 17만 |
|---|
| 2025.11.13 | ₩17,924 | ₩17,924 | ₩17,381 | ₩17,503 | -2.35% | 10.9만 |
|---|
| 2025.11.12 | ₩18,244 | ₩18,244 | ₩17,777 | ₩17,924 | -1.76% | 13.4만 |
|---|
| 2025.11.11 | ₩18,351 | ₩18,712 | ₩18,218 | ₩18,244 | -0.58% | 8.1만 |
|---|
| 2025.11.10 | ₩18,458 | ₩18,772 | ₩18,047 | ₩18,578 | +0.65% | 9만 |
|---|
| 2025.11.07 | ₩18,792 | ₩19,086 | ₩18,137 | ₩18,672 | -0.64% | 54.4만 |
|---|
| 2025.11.06 | ₩18,057 | ₩19,314 | ₩17,482 | ₩18,979 | +5.11% | 58.7만 |
|---|
| 2025.11.05 | ₩16,787 | ₩17,008 | ₩16,707 | ₩16,908 | +0.72% | 13.3만 |
|---|
| 2025.11.04 | ₩16,774 | ₩17,108 | ₩16,634 | ₩16,814 | +0.24% | 12.8만 |
|---|
| 2025.11.03 | ₩16,868 | ₩17,188 | ₩16,707 | ₩16,975 | +0.63% | 9.6만 |
|---|
| 2025.10.31 | ₩17,108 | ₩17,369 | ₩16,814 | ₩17,041 | -0.39% | 26.5만 |
|---|
| 2025.10.30 | ₩17,389 | ₩17,476 | ₩17,212 | ₩17,309 | -0.46% | 3.3만 |
|---|
| 2025.10.29 | ₩17,696 | ₩17,750 | ₩17,376 | ₩17,523 | -0.98% | 8.6만 |
|---|
| 2025.10.28 | ₩17,670 | ₩17,763 | ₩17,509 | ₩17,750 | +0.45% | 8.3만 |
|---|
| 2025.10.27 | ₩17,469 | ₩17,777 | ₩17,369 | ₩17,763 | +1.68% | 7.5만 |
|---|
| 2025.10.24 | ₩17,135 | ₩17,509 | ₩16,574 | ₩17,469 | +1.95% | 78.9만 |
|---|
| 2025.10.23 | ₩16,975 | ₩17,202 | ₩16,959 | ₩17,122 | +0.87% | 5.9만 |
|---|
| 2025.10.22 | ₩17,710 | ₩17,710 | ₩17,041 | ₩17,108 | -3.40% | 27.3만 |
|---|
| 2025.10.21 | ₩17,723 | ₩17,970 | ₩17,603 | ₩17,817 | +0.53% | 6.3만 |
|---|
| 2025.10.20 | ₩17,843 | ₩18,191 | ₩17,763 | ₩17,937 | +0.52% | 7.4만 |
|---|
| 2025.10.17 | ₩17,108 | ₩18,071 | ₩17,108 | ₩17,803 | +4.06% | 9.6만 |
|---|
| 2025.10.16 | ₩16,841 | ₩17,349 | ₩16,507 | ₩17,229 | +2.30% | 13.4만 |
|---|
| 2025.10.15 | ₩16,333 | ₩16,921 | ₩16,333 | ₩16,921 | +3.60% | 10.3만 |
|---|
| 2025.10.14 | ₩16,507 | ₩16,868 | ₩16,306 | ₩16,654 | +0.89% | 9.6만 |
|---|
| 2025.10.13 | ₩16,934 | ₩16,934 | ₩16,453 | ₩16,681 | -1.50% | 18.8만 |
|---|
| 2025.10.10 | ₩16,948 | ₩16,975 | ₩16,707 | ₩16,841 | -0.63% | 11.2만 |
|---|
