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 | ₩14,517 | ₩14,614 | ₩14,477 | ₩14,597 | +0.55% | 16.6만 |
| 2026.10.08 | ₩14,504 | ₩14,610 | ₩14,374 | ₩14,610 | +0.74% | 4.7만 |
| 2026.10.07 | ₩14,717 | ₩14,729 | ₩14,433 | ₩14,517 | -1.36% | 5.5만 |
| 2026.10.06 | ₩14,892 | ₩14,957 | ₩14,744 | ₩14,757 | -0.90% | 3.5만 |
| 2026.10.05 | ₩14,984 | ₩15,011 | ₩14,717 | ₩14,784 | -1.34% | 4.1만 |
| 2026.10.02 | ₩15,117 | ₩15,131 | ₩14,997 | ₩15,011 | -0.71% | 2.6만 |
| 2026.10.01 | ₩15,011 | ₩15,064 | ₩14,784 | ₩15,037 | +0.18% | 3.7만 |
| 2026.09.30 | ₩15,464 | ₩15,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,877 |
| -3.80% |
| 12.1만 |
| 2026.09.29 | ₩15,678 | ₩15,678 | ₩15,424 | ₩15,424 | -1.62% | 2.9만 |
|---|
| 2026.09.28 | ₩15,758 | ₩15,778 | ₩15,516 | ₩15,638 | -0.76% | 6.2만 |
|---|
| 2026.09.25 | ₩15,678 | ₩15,891 | ₩15,478 | ₩15,838 | +1.02% | 9.4만 |
|---|
| 2026.09.24 | ₩15,678 | ₩15,678 | ₩15,331 | ₩15,558 | -0.77% | 4.5만 |
|---|
| 2026.09.23 | ₩15,184 | ₩15,945 | ₩15,184 | ₩15,711 | +3.47% | 35.7만 |
|---|
| 2026.09.22 | ₩15,197 | ₩15,318 | ₩15,064 | ₩15,091 | -0.70% | 4.7만 |
|---|
| 2026.09.21 | ₩15,184 | ₩15,371 | ₩15,131 | ₩15,157 | -0.18% | 3.3만 |
|---|
| 2026.09.18 | ₩14,984 | ₩15,157 | ₩14,984 | ₩15,064 | +0.53% | 7.1만 |
|---|
| 2026.09.17 | ₩15,024 | ₩15,197 | ₩14,944 | ₩14,984 | -0.27% | 6.8만 |
|---|
| 2026.09.16 | ₩14,997 | ₩15,211 | ₩14,837 | ₩15,011 | +0.09% | 5.3만 |
|---|
| 2026.09.15 | ₩14,730 | ₩14,984 | ₩14,730 | ₩14,984 | +1.72% | 5.3만 |
|---|
| 2026.09.14 | ₩14,944 | ₩15,024 | ₩14,650 | ₩14,704 | -1.61% | 10.3만 |
|---|
| 2026.09.11 | ₩14,997 | ₩15,037 | ₩14,971 | ₩15,024 | +0.18% | 2.2만 |
|---|
| 2026.09.10 | ₩15,117 | ₩15,117 | ₩14,904 | ₩15,037 | -0.53% | 12.2만 |
|---|
| 2026.09.09 | ₩15,745 | ₩15,745 | ₩15,478 | ₩15,518 | -1.44% | 12.7만 |
|---|
| 2026.09.08 | ₩15,747 | ₩15,758 | ₩15,544 | ₩15,731 | -0.10% | 5.3만 |
|---|
| 2026.09.04 | ₩15,584 | ₩15,678 | ₩15,544 | ₩15,678 | +0.60% | 2.1만 |
|---|
| 2026.09.03 | ₩15,491 | ₩15,611 | ₩15,491 | ₩15,571 | +0.52% | 2.1만 |
|---|
| 2026.09.02 | ₩15,611 | ₩15,611 | ₩15,478 | ₩15,491 | -0.77% | 2.8만 |
|---|
| 2026.09.01 | ₩15,731 | ₩15,811 | ₩15,578 | ₩15,598 | -0.85% | 2.1만 |
|---|
| 2026.08.31 | ₩15,678 | ₩15,731 | ₩15,318 | ₩15,731 | +0.34% | 9.1만 |
|---|
| 2026.08.28 | ₩15,724 | ₩15,798 | ₩15,424 | ₩15,731 | +0.04% | 3.7만 |
|---|
| 2026.08.27 | ₩15,611 | ₩15,798 | ₩15,571 | ₩15,771 | +1.03% | 5.7만 |
|---|
| 2026.08.26 | ₩15,598 | ₩15,778 | ₩15,598 | ₩15,638 | +0.26% | 3.4만 |
|---|
| 2026.08.25 | ₩15,544 | ₩15,891 | ₩15,426 | ₩15,624 | +0.52% | 3.8만 |
|---|
| 2026.08.24 | ₩14,824 | ₩15,678 | ₩14,811 | ₩15,584 | +5.13% | 6.8만 |
|---|
| 2026.08.21 | ₩14,944 | ₩14,944 | ₩14,784 | ₩14,811 | -0.89% | 4.8만 |
|---|
| 2026.08.20 | ₩14,931 | ₩14,931 | ₩14,784 | ₩14,864 | -0.45% | 3.4만 |
|---|
| 2026.08.19 | ₩14,784 | ₩14,877 | ₩14,730 | ₩14,877 | +0.63% | 3.7만 |
|---|
| 2026.08.18 | ₩14,730 | ₩14,790 | ₩14,661 | ₩14,790 | +0.41% | 7.4만 |
|---|
| 2026.08.17 | ₩14,877 | ₩14,891 | ₩14,677 | ₩14,717 | -1.08% | 7.3만 |
|---|
| 2026.08.14 | ₩14,877 | ₩14,984 | ₩14,877 | ₩14,877 | 0.00% | 3.9만 |
|---|
| 2026.08.13 | ₩14,944 | ₩14,944 | ₩14,877 | ₩14,891 | -0.36% | 4.9만 |
|---|
| 2026.08.12 | ₩14,944 | ₩15,011 | ₩14,880 | ₩14,907 | -0.25% | 3.1만 |
|---|
| 2026.08.11 | ₩15,024 | ₩15,057 | ₩14,904 | ₩14,957 | -0.44% | 27.2만 |
|---|
| 2026.08.10 | ₩15,057 | ₩15,064 | ₩14,891 | ₩15,011 | -0.31% | 14.4만 |
|---|
| 2026.08.07 | ₩15,184 | ₩15,303 | ₩14,971 | ₩15,011 | -1.14% | 14.6만 |
|---|
| 2026.08.06 | ₩15,131 | ₩15,251 | ₩15,131 | ₩15,197 | +0.44% | 3.2만 |
|---|
| 2026.08.05 | ₩15,237 | ₩15,237 | ₩15,157 | ₩15,197 | -0.26% | 5.7만 |
|---|
| 2026.08.04 | ₩15,184 | ₩15,237 | ₩15,091 | ₩15,211 | +0.18% | 7.7만 |
|---|
| 2026.08.03 | ₩15,344 | ₩15,344 | ₩15,104 | ₩15,211 | -0.87% | 6.8만 |
|---|
| 2026.07.31 | ₩15,137 | ₩15,484 | ₩14,977 | ₩15,211 | +0.48% | 10.7만 |
|---|
| 2026.07.30 | ₩15,117 | ₩15,189 | ₩15,077 | ₩15,171 | +0.35% | 4만 |
|---|
| 2026.07.29 | ₩14,997 | ₩15,184 | ₩14,997 | ₩15,131 | +0.89% | 7.2만 |
|---|
| 2026.07.28 | ₩15,211 | ₩15,264 | ₩15,124 | ₩15,197 | -0.09% | 7.9만 |
|---|
| 2026.07.27 | ₩15,077 | ₩15,318 | ₩15,077 | ₩15,237 | +1.06% | 2.7만 |
|---|
| 2026.07.24 | ₩14,917 | ₩15,151 | ₩14,851 | ₩15,144 | +1.52% | 3.3만 |
|---|
| 2026.07.23 | ₩15,344 | ₩15,478 | ₩14,610 | ₩14,864 | -3.13% | 10.5만 |
|---|
| 2026.07.22 | ₩15,531 | ₩15,531 | ₩15,384 | ₩15,451 | -0.52% | 4.9만 |
|---|
| 2026.07.21 | ₩15,838 | ₩15,838 | ₩15,544 | ₩15,571 | -1.68% | 3.5만 |
|---|
| 2026.07.20 | ₩15,825 | ₩15,958 | ₩15,731 | ₩15,831 | +0.04% | 3.2만 |
|---|
| 2026.07.17 | ₩15,851 | ₩15,931 | ₩15,825 | ₩15,878 | +0.17% | 2.5만 |
|---|
| 2026.07.16 | ₩15,945 | ₩15,971 | ₩15,825 | ₩15,878 | -0.42% | 2.9만 |
|---|
| 2026.07.15 | ₩16,015 | ₩16,131 | ₩15,945 | ₩16,025 | +0.06% | 8.9만 |
|---|
| 2026.07.14 | ₩16,011 | ₩16,038 | ₩15,878 | ₩15,931 | -0.50% | 3.4만 |
|---|
| 2026.07.13 | ₩16,025 | ₩16,149 | ₩15,905 | ₩16,038 | +0.08% | 3.5만 |
|---|
| 2026.07.10 | ₩16,091 | ₩16,171 | ₩15,998 | ₩16,131 | +0.25% | 5.3만 |
|---|
| 2026.07.09 | ₩16,038 | ₩16,212 | ₩16,011 | ₩16,212 | +1.08% | 2만 |
|---|
| 2026.07.08 | ₩16,107 | ₩16,118 | ₩15,891 | ₩16,078 | -0.18% | 2.9만 |
|---|
| 2026.07.07 | ₩16,078 | ₩16,212 | ₩16,011 | ₩16,185 | +0.66% | 11만 |
|---|
| 2026.07.06 | ₩16,212 | ₩16,212 | ₩16,091 | ₩16,165 | -0.29% | 2.5만 |
|---|
| 2026.07.02 | ₩16,105 | ₩16,163 | ₩16,011 | ₩16,145 | +0.25% | 2.1만 |
|---|
| 2026.07.01 | ₩16,011 | ₩16,171 | ₩15,997 | ₩16,038 | +0.17% | 6.6만 |
|---|
| 2026.06.30 | ₩16,145 | ₩16,145 | ₩15,558 | ₩15,971 | -1.07% | 17.9만 |
|---|
| 2026.06.29 | ₩16,212 | ₩16,265 | ₩16,105 | ₩16,131 | -0.49% | 17.2만 |
|---|
| 2026.06.26 | ₩15,985 | ₩16,212 | ₩15,851 | ₩16,091 | +0.67% | 11.4만 |
|---|
| 2026.06.25 | ₩16,332 | ₩16,452 | ₩15,958 | ₩15,985 | -2.12% | 10.4만 |
|---|
| 2026.06.24 | ₩16,292 | ₩16,345 | ₩16,131 | ₩16,212 | -0.49% | 5.2만 |
|---|
| 2026.06.23 | ₩16,145 | ₩16,265 | ₩16,118 | ₩16,158 | +0.08% | 9.1만 |
|---|
| 2026.06.22 | ₩16,318 | ₩16,398 | ₩16,091 | ₩16,091 | -1.39% | 6만 |
|---|
| 2026.06.18 | ₩16,278 | ₩16,518 | ₩16,278 | ₩16,438 | +0.98% | 3.3만 |
|---|
| 2026.06.17 | ₩16,545 | ₩16,545 | ₩16,305 | ₩16,345 | -1.21% | 2.4만 |
|---|
| 2026.06.16 | ₩16,305 | ₩16,438 | ₩16,305 | ₩16,385 | +0.49% | 4.6만 |
|---|
| 2026.06.15 | ₩16,385 | ₩16,425 | ₩16,345 | ₩16,392 | +0.04% | 6.7만 |
|---|
| 2026.06.12 | ₩16,398 | ₩16,398 | ₩16,212 | ₩16,252 | -0.90% | 5.4만 |
|---|
| 2026.06.11 | ₩16,245 | ₩16,372 | ₩16,245 | ₩16,372 | +0.78% | 16.3만 |
|---|
| 2026.06.10 | ₩15,878 | ₩16,358 | ₩15,851 | ₩16,252 | +2.35% | 18.5만 |
|---|
| 2026.06.09 | ₩16,493 | ₩16,505 | ₩16,278 | ₩16,412 | -0.49% | 8.8만 |
|---|
| 2026.06.08 | ₩16,358 | ₩16,525 | ₩16,278 | ₩16,412 | +0.33% | 12.3만 |
|---|
| 2026.06.05 | ₩16,358 | ₩16,622 | ₩16,318 | ₩16,345 | -0.08% | 2.6만 |
|---|
| 2026.06.04 | ₩16,358 | ₩16,465 | ₩16,358 | ₩16,385 | +0.16% | 2.6만 |
|---|
| 2026.06.03 | ₩16,518 | ₩16,518 | ₩16,272 | ₩16,318 | -1.21% | 4.9만 |
|---|
| 2026.06.02 | ₩16,605 | ₩16,692 | ₩16,425 | ₩16,458 | -0.88% | 6.2만 |
|---|
| 2026.06.01 | ₩16,345 | ₩16,772 | ₩16,318 | ₩16,705 | +2.20% | 7.2만 |
|---|
| 2026.05.29 | ₩16,825 | ₩16,905 | ₩16,412 | ₩16,438 | -2.30% | 7만 |
|---|
| 2026.05.28 | ₩16,772 | ₩16,959 | ₩16,772 | ₩16,799 | +0.16% | 4.8만 |
|---|
| 2026.05.27 | ₩17,012 | ₩17,019 | ₩16,612 | ₩16,839 | -1.02% | 7.6만 |
|---|
| 2026.05.26 | ₩16,799 | ₩17,065 | ₩16,745 | ₩16,985 | +1.11% | 2.5만 |
|---|
| 2026.05.22 | ₩16,638 | ₩16,919 | ₩16,569 | ₩16,745 | +0.64% | 2.4만 |
|---|
| 2026.05.21 | ₩16,852 | ₩17,047 | ₩16,332 | ₩16,545 | -1.82% | 19.7만 |
|---|
| 2026.05.20 | ₩17,266 | ₩17,266 | ₩16,905 | ₩16,905 | -2.09% | 3.8만 |
|---|
| 2026.05.19 | ₩17,412 | ₩17,452 | ₩17,226 | ₩17,226 | -1.07% | 8.4만 |
|---|
| 2026.05.18 | ₩17,612 | ₩17,612 | ₩17,386 | ₩17,572 | -0.23% | 3.9만 |
|---|
| 2026.05.15 | ₩17,479 | ₩17,519 | ₩17,386 | ₩17,439 | -0.23% | 3.7만 |
|---|
| 2026.05.14 | ₩17,419 | ₩17,572 | ₩17,319 | ₩17,499 | +0.46% | 1.9만 |
|---|
| 2026.05.13 | ₩17,452 | ₩17,452 | ₩17,372 | ₩17,412 | -0.23% | 11.4만 |
|---|
| 2026.05.12 | ₩17,359 | ₩17,466 | ₩17,292 | ₩17,426 | +0.38% | 4.4만 |
|---|
| 2026.05.11 | ₩17,346 | ₩17,366 | ₩17,243 | ₩17,332 | -0.08% | 5.1만 |
|---|
| 2026.05.08 | ₩17,412 | ₩17,412 | ₩17,212 | ₩17,306 | -0.61% | 1.2만 |
|---|
| 2026.05.07 | ₩17,299 | ₩17,412 | ₩17,226 | ₩17,346 | +0.27% | 2.7만 |
|---|
| 2026.05.06 | ₩17,079 | ₩17,316 | ₩17,079 | ₩17,226 | +0.86% | 1.5만 |
|---|
| 2026.05.05 | ₩17,079 | ₩17,279 | ₩17,079 | ₩17,079 | 0.00% | 2.9만 |
|---|
| 2026.05.04 | ₩17,359 | ₩17,479 | ₩16,980 | ₩17,065 | -1.69% | 3.3만 |
|---|
| 2026.05.01 | ₩17,706 | ₩17,706 | ₩17,292 | ₩17,386 | -1.81% | 7.6만 |
|---|
| 2026.04.30 | ₩17,372 | ₩17,753 | ₩17,359 | ₩17,653 | +1.61% | 4.8만 |
|---|
| 2026.04.29 | ₩17,387 | ₩17,452 | ₩17,359 | ₩17,366 | -0.12% | 2.1만 |
|---|
| 2026.04.28 | ₩17,452 | ₩17,479 | ₩17,359 | ₩17,399 | -0.31% | 5.2만 |
|---|
| 2026.04.27 | ₩17,546 | ₩17,558 | ₩17,426 | ₩17,426 | -0.68% | 2.2만 |
|---|
| 2026.04.24 | ₩17,519 | ₩17,586 | ₩17,412 | ₩17,479 | -0.23% | 2.4만 |
|---|
| 2026.04.23 | ₩17,452 | ₩17,506 | ₩17,332 | ₩17,479 | +0.15% | 1.8만 |
|---|
| 2026.04.22 | ₩17,426 | ₩17,519 | ₩17,279 | ₩17,399 | -0.15% | 1.9만 |
|---|
| 2026.04.21 | ₩17,586 | ₩17,586 | ₩17,399 | ₩17,439 | -0.83% | 2만 |
|---|
| 2026.04.20 | ₩17,599 | ₩17,666 | ₩17,372 | ₩17,479 | -0.68% | 3.4만 |
|---|
| 2026.04.17 | ₩17,679 | ₩17,679 | ₩17,532 | ₩17,532 | -0.83% | 4만 |
|---|
| 2026.04.16 | ₩17,799 | ₩17,799 | ₩17,639 | ₩17,639 | -0.90% | 8.6천 |
|---|
| 2026.04.15 | ₩17,639 | ₩17,861 | ₩17,639 | ₩17,759 | +0.68% | 4.5만 |
|---|
| 2026.04.14 | ₩17,582 | ₩17,986 | ₩17,582 | ₩17,866 | +1.62% | 2.1만 |
|---|
| 2026.04.13 | ₩17,853 | ₩17,879 | ₩17,452 | ₩17,786 | -0.37% | 6.3만 |
|---|
| 2026.04.10 | ₩17,826 | ₩17,866 | ₩17,610 | ₩17,866 | +0.22% | 1.3만 |
|---|
| 2026.04.09 | ₩17,733 | ₩17,813 | ₩17,673 | ₩17,786 | +0.30% | 20.8만 |
|---|
| 2026.04.08 | ₩17,773 | ₩17,890 | ₩17,746 | ₩17,853 | +0.45% | 3.1만 |
|---|
| 2026.04.07 | ₩17,399 | ₩17,746 | ₩17,247 | ₩17,746 | +1.99% | 2.6만 |
|---|
| 2026.04.06 | ₩17,145 | ₩17,426 | ₩16,980 | ₩17,379 | +1.36% | 16.2만 |
|---|
| 2026.04.02 | ₩16,745 | ₩17,105 | ₩16,618 | ₩17,079 | +1.99% | 1.8만 |
|---|
| 2026.04.01 | ₩16,011 | ₩16,652 | ₩15,998 | ₩16,652 | +4.00% | 4.4만 |
|---|
| 2026.03.31 | ₩16,238 | ₩16,285 | ₩15,838 | ₩16,011 | -1.40% | 18.4만 |
|---|
| 2026.03.30 | ₩16,145 | ₩16,412 | ₩16,145 | ₩16,292 | +0.91% | 3.2만 |
|---|
| 2026.03.27 | ₩16,091 | ₩16,145 | ₩16,011 | ₩16,065 | -0.17% | 2.9만 |
|---|
| 2026.03.26 | ₩16,358 | ₩16,412 | ₩16,030 | ₩16,091 | -1.63% | 3.3만 |
|---|
| 2026.03.25 | ₩16,532 | ₩16,572 | ₩16,265 | ₩16,345 | -1.13% | 9.8만 |
|---|
| 2026.03.24 | ₩16,412 | ₩16,532 | ₩16,252 | ₩16,345 | -0.41% | 2.8만 |
|---|
| 2026.03.23 | ₩16,305 | ₩16,445 | ₩16,278 | ₩16,358 | +0.33% | 3.5만 |
|---|
| 2026.03.20 | ₩16,562 | ₩16,638 | ₩16,225 | ₩16,252 | -1.88% | 4.4만 |
|---|
| 2026.03.19 | ₩16,505 | ₩16,745 | ₩16,372 | ₩16,612 | +0.65% | 6.6만 |
|---|
| 2026.03.18 | ₩16,905 | ₩17,052 | ₩16,446 | ₩16,505 | -2.37% | 12.6만 |
|---|
| 2026.03.17 | ₩17,125 | ₩17,166 | ₩16,959 | ₩17,025 | -0.58% | 4.6만 |
|---|
| 2026.03.16 | ₩17,186 | ₩17,212 | ₩17,015 | ₩17,092 | -0.54% | 2.1만 |
|---|
| 2026.03.13 | ₩17,506 | ₩17,653 | ₩17,012 | ₩17,012 | -2.82% | 4.9만 |
|---|
| 2026.03.12 | ₩17,592 | ₩17,626 | ₩17,372 | ₩17,426 | -0.95% | 3.2만 |
|---|
| 2026.03.11 | ₩17,706 | ₩17,777 | ₩17,586 | ₩17,599 | -0.60% | 2.7만 |
|---|
| 2026.03.10 | ₩17,479 | ₩17,879 | ₩17,419 | ₩17,759 | +1.60% | 4.2만 |
|---|
| 2026.03.09 | ₩17,959 | ₩17,971 | ₩17,759 | ₩17,786 | -0.97% | 4.9만 |
|---|
| 2026.03.06 | ₩18,079 | ₩18,106 | ₩17,793 | ₩17,946 | -0.74% | 7.2만 |
|---|
| 2026.03.05 | ₩18,113 | ₩18,200 | ₩18,079 | ₩18,079 | -0.18% | 1.6만 |
|---|
| 2026.03.04 | ₩18,146 | ₩18,213 | ₩18,079 | ₩18,093 | -0.29% | 1.5만 |
|---|
| 2026.03.03 | ₩18,240 | ₩18,240 | ₩17,879 | ₩18,173 | -0.37% | 4.4만 |
|---|
| 2026.03.02 | ₩18,266 | ₩18,346 | ₩18,146 | ₩18,320 | +0.29% | 1.6만 |
|---|
| 2026.02.27 | ₩18,546 | ₩18,613 | ₩18,120 | ₩18,320 | -1.22% | 16.8만 |
|---|
| 2026.02.26 | ₩18,640 | ₩18,693 | ₩18,546 | ₩18,613 | -0.14% | 4.6만 |
|---|
| 2026.02.25 | ₩18,580 | ₩18,664 | ₩18,433 | ₩18,573 | -0.04% | 26.3만 |
|---|
| 2026.02.24 | ₩18,506 | ₩18,667 | ₩18,506 | ₩18,640 | +0.72% | 6.5만 |
|---|
| 2026.02.23 | ₩18,453 | ₩18,573 | ₩18,453 | ₩18,560 | +0.58% | 7.4만 |
|---|
| 2026.02.20 | ₩18,426 | ₩18,747 | ₩18,413 | ₩18,466 | +0.22% | 34.4만 |
|---|
| 2026.02.19 | ₩18,053 | ₩18,680 | ₩18,053 | ₩18,493 | +2.44% | 16.8만 |
|---|
| 2026.02.18 | ₩17,973 | ₩18,146 | ₩17,973 | ₩18,013 | +0.22% | 33.6만 |
|---|
| 2026.02.17 | ₩18,079 | ₩18,120 | ₩17,879 | ₩17,999 | -0.44% | 11.2만 |
|---|
| 2026.02.13 | ₩17,826 | ₩18,226 | ₩17,826 | ₩18,120 | +1.65% | 4.7만 |
|---|
| 2026.02.12 | ₩17,759 | ₩17,946 | ₩17,759 | ₩17,866 | +0.60% | 6.8만 |
|---|
| 2026.02.11 | ₩18,106 | ₩18,257 | ₩17,826 | ₩17,826 | -1.55% | 3.6만 |
|---|
| 2026.02.10 | ₩17,946 | ₩18,105 | ₩17,919 | ₩18,066 | +0.67% | 3.1만 |
|---|
| 2026.02.09 | ₩18,146 | ₩18,146 | ₩17,933 | ₩17,986 | -0.88% | 6.5만 |
|---|
| 2026.02.06 | ₩17,959 | ₩18,213 | ₩17,946 | ₩18,093 | +0.74% | 38.2만 |
|---|
| 2026.02.05 | ₩17,959 | ₩17,999 | ₩17,946 | ₩17,946 | -0.07% | 3만 |
|---|
| 2026.02.04 | ₩18,128 | ₩18,128 | ₩17,946 | ₩17,959 | -0.93% | 2.4만 |
|---|
| 2026.02.03 | ₩18,306 | ₩18,306 | ₩18,013 | ₩18,066 | -1.31% | 9만 |
|---|
| 2026.02.02 | ₩18,466 | ₩18,466 | ₩18,293 | ₩18,346 | -0.65% | 4.5만 |
|---|
| 2026.01.30 | ₩18,346 | ₩18,506 | ₩18,293 | ₩18,306 | -0.22% | 6만 |
|---|
| 2026.01.29 | ₩18,533 | ₩18,552 | ₩18,373 | ₩18,440 | -0.50% | 21.5만 |
|---|
| 2026.01.28 | ₩18,526 | ₩18,600 | ₩18,480 | ₩18,546 | +0.11% | 3.6만 |
|---|
| 2026.01.27 | ₩18,480 | ₩18,667 | ₩18,413 | ₩18,640 | +0.87% | 7.3만 |
|---|
| 2026.01.26 | ₩18,333 | ₩18,627 | ₩18,226 | ₩18,546 | +1.16% | 6.4만 |
|---|
| 2026.01.23 | ₩18,213 | ₩18,346 | ₩18,186 | ₩18,280 | +0.37% | 13만 |
|---|
| 2026.01.22 | ₩18,120 | ₩18,253 | ₩18,120 | ₩18,213 | +0.52% | 9.1만 |
|---|
| 2026.01.21 | ₩17,906 | ₩18,186 | ₩17,906 | ₩18,160 | +1.42% | 16.2만 |
|---|
| 2026.01.20 | ₩18,013 | ₩18,160 | ₩17,786 | ₩17,946 | -0.37% | 11.7만 |
|---|
| 2026.01.16 | ₩17,746 | ₩18,213 | ₩17,546 | ₩18,026 | +1.58% | 34.2만 |
|---|
| 2026.01.15 | ₩17,612 | ₩18,046 | ₩17,519 | ₩17,766 | +0.87% | 28.5만 |
|---|
| 2026.01.14 | ₩17,306 | ₩17,559 | ₩17,186 | ₩17,526 | +1.27% | 17.5만 |
|---|
| 2026.01.13 | ₩17,332 | ₩17,372 | ₩17,132 | ₩17,226 | -0.62% | 2.8만 |
|---|
| 2026.01.12 | ₩17,399 | ₩17,412 | ₩17,160 | ₩17,412 | +0.08% | 19.8만 |
|---|
| 2026.01.09 | ₩17,426 | ₩17,612 | ₩17,306 | ₩17,359 | -0.38% | 6.4만 |
|---|
| 2026.01.08 | ₩17,319 | ₩17,546 | ₩17,319 | ₩17,452 | +0.77% | 8.8만 |
|---|
| 2026.01.07 | ₩17,172 | ₩17,452 | ₩17,145 | ₩17,346 | +1.01% | 10.3만 |
|---|
| 2026.01.06 | ₩17,071 | ₩17,292 | ₩16,905 | ₩17,239 | +0.98% | 9.6만 |
|---|
| 2026.01.05 | ₩16,865 | ₩17,172 | ₩16,865 | ₩17,079 | +1.27% | 12.1만 |
|---|
| 2026.01.02 | ₩16,732 | ₩17,012 | ₩16,545 | ₩16,985 | +1.52% | 3.1만 |
|---|
| 2025.12.31 | ₩16,532 | ₩16,745 | ₩16,292 | ₩16,652 | +0.73% | 14.5만 |
|---|
| 2025.12.30 | ₩16,532 | ₩16,658 | ₩16,425 | ₩16,558 | +0.16% | 25.9만 |
|---|
| 2025.12.29 | ₩16,732 | ₩16,945 | ₩16,545 | ₩16,612 | -0.72% | 19.8만 |
|---|
| 2025.12.26 | ₩17,039 | ₩17,039 | ₩16,772 | ₩16,852 | -1.10% | 17.6만 |
|---|
| 2025.12.24 | ₩16,839 | ₩16,945 | ₩16,725 | ₩16,905 | +0.40% | 6.8만 |
|---|
| 2025.12.23 | ₩16,825 | ₩17,039 | ₩16,732 | ₩16,865 | +0.24% | 28만 |
|---|
| 2025.12.22 | ₩16,959 | ₩16,972 | ₩16,645 | ₩16,839 | -0.71% | 15.7만 |
|---|
| 2025.12.19 | ₩16,905 | ₩17,083 | ₩16,745 | ₩16,945 | +0.24% | 16.3만 |
|---|
| 2025.12.18 | ₩16,732 | ₩16,919 | ₩16,570 | ₩16,905 | +1.04% | 19.7만 |
|---|
| 2025.12.17 | ₩16,572 | ₩16,719 | ₩16,492 | ₩16,692 | +0.72% | 25.7만 |
|---|
| 2025.12.16 | ₩16,652 | ₩16,705 | ₩16,558 | ₩16,665 | +0.08% | 14만 |
|---|
| 2025.12.15 | ₩16,665 | ₩16,732 | ₩16,478 | ₩16,638 | -0.16% | 23.3만 |
|---|
| 2025.12.12 | ₩16,665 | ₩16,932 | ₩16,652 | ₩16,679 | +0.08% | 9.9만 |
|---|
| 2025.12.11 | ₩16,772 | ₩16,945 | ₩16,594 | ₩16,732 | -0.24% | 21.6만 |
|---|
| 2025.12.10 | ₩16,759 | ₩17,051 | ₩16,759 | ₩16,865 | +0.64% | 19.3만 |
|---|
| 2025.12.09 | ₩17,359 | ₩17,713 | ₩17,145 | ₩17,332 | -0.15% | 20.4만 |
|---|
| 2025.12.08 | ₩17,665 | ₩17,786 | ₩17,145 | ₩17,359 | -1.73% | 10.5만 |
|---|
| 2025.12.05 | ₩17,599 | ₩17,759 | ₩17,532 | ₩17,746 | +0.83% | 7.6만 |
|---|
| 2025.12.04 | ₩17,893 | ₩18,133 | ₩17,386 | ₩17,679 | -1.19% | 8.7만 |
|---|
| 2025.12.03 | ₩17,866 | ₩17,986 | ₩17,813 | ₩17,946 | +0.45% | 7.7만 |
|---|
| 2025.12.02 | ₩18,213 | ₩18,213 | ₩17,719 | ₩17,946 | -1.47% | 9.3만 |
|---|
| 2025.12.01 | ₩18,146 | ₩18,529 | ₩17,679 | ₩18,280 | +0.74% | 23만 |
|---|
| 2025.11.28 | ₩17,572 | ₩17,973 | ₩17,572 | ₩17,973 | +2.28% | 6만 |
|---|
| 2025.11.26 | ₩17,532 | ₩17,706 | ₩17,452 | ₩17,586 | +0.30% | 11.6만 |
|---|
| 2025.11.25 | ₩17,492 | ₩17,639 | ₩17,412 | ₩17,626 | +0.76% | 4.1만 |
|---|
| 2025.11.24 | ₩17,426 | ₩17,612 | ₩17,346 | ₩17,546 | +0.69% | 12.3만 |
|---|
| 2025.11.21 | ₩16,905 | ₩17,412 | ₩16,736 | ₩17,412 | +3.00% | 6.9만 |
|---|
| 2025.11.20 | ₩17,212 | ₩17,312 | ₩16,812 | ₩16,999 | -1.24% | 12.7만 |
|---|
| 2025.11.19 | ₩17,532 | ₩17,532 | ₩17,159 | ₩17,252 | -1.60% | 6.7만 |
|---|
| 2025.11.18 | ₩17,452 | ₩17,572 | ₩17,452 | ₩17,559 | +0.61% | 5.3만 |
|---|
| 2025.11.17 | ₩17,426 | ₩17,532 | ₩17,319 | ₩17,492 | +0.38% | 8.2만 |
|---|
| 2025.11.14 | ₩17,386 | ₩17,733 | ₩17,386 | ₩17,452 | +0.38% | 17만 |
|---|
| 2025.11.13 | ₩17,893 | ₩17,893 | ₩17,351 | ₩17,472 | -2.35% | 10.9만 |
|---|
| 2025.11.12 | ₩18,213 | ₩18,213 | ₩17,746 | ₩17,893 | -1.76% | 13.4만 |
|---|
| 2025.11.11 | ₩18,320 | ₩18,680 | ₩18,186 | ₩18,213 | -0.58% | 8.1만 |
|---|
| 2025.11.10 | ₩18,426 | ₩18,740 | ₩18,015 | ₩18,546 | +0.65% | 9만 |
|---|
| 2025.11.07 | ₩18,760 | ₩19,054 | ₩18,106 | ₩18,640 | -0.64% | 54.4만 |
|---|
| 2025.11.06 | ₩18,026 | ₩19,280 | ₩17,452 | ₩18,947 | +5.11% | 58.7만 |
|---|
| 2025.11.05 | ₩16,759 | ₩16,979 | ₩16,679 | ₩16,879 | +0.72% | 13.3만 |
|---|
| 2025.11.04 | ₩16,745 | ₩17,079 | ₩16,605 | ₩16,785 | +0.24% | 12.8만 |
|---|
| 2025.11.03 | ₩16,839 | ₩17,159 | ₩16,679 | ₩16,945 | +0.63% | 9.6만 |
|---|
| 2025.10.31 | ₩17,079 | ₩17,339 | ₩16,785 | ₩17,012 | -0.39% | 26.5만 |
|---|
| 2025.10.30 | ₩17,359 | ₩17,446 | ₩17,183 | ₩17,279 | -0.46% | 3.3만 |
|---|
| 2025.10.29 | ₩17,666 | ₩17,719 | ₩17,346 | ₩17,492 | -0.98% | 8.6만 |
|---|
| 2025.10.28 | ₩17,639 | ₩17,733 | ₩17,479 | ₩17,719 | +0.45% | 8.3만 |
|---|
| 2025.10.27 | ₩17,439 | ₩17,746 | ₩17,339 | ₩17,733 | +1.68% | 7.5만 |
|---|
| 2025.10.24 | ₩17,105 | ₩17,479 | ₩16,545 | ₩17,439 | +1.95% | 78.9만 |
|---|
| 2025.10.23 | ₩16,945 | ₩17,172 | ₩16,929 | ₩17,092 | +0.87% | 5.9만 |
|---|
| 2025.10.22 | ₩17,679 | ₩17,679 | ₩17,012 | ₩17,079 | -3.40% | 27.3만 |
|---|
| 2025.10.21 | ₩17,693 | ₩17,939 | ₩17,572 | ₩17,786 | +0.53% | 6.3만 |
|---|
| 2025.10.20 | ₩17,813 | ₩18,160 | ₩17,733 | ₩17,906 | +0.52% | 7.4만 |
|---|
| 2025.10.17 | ₩17,079 | ₩18,039 | ₩17,079 | ₩17,773 | +4.06% | 9.6만 |
|---|
| 2025.10.16 | ₩16,812 | ₩17,319 | ₩16,478 | ₩17,199 | +2.30% | 13.4만 |
|---|
| 2025.10.15 | ₩16,305 | ₩16,892 | ₩16,305 | ₩16,892 | +3.60% | 10.3만 |
|---|
| 2025.10.14 | ₩16,478 | ₩16,839 | ₩16,278 | ₩16,625 | +0.89% | 9.6만 |
|---|
| 2025.10.13 | ₩16,905 | ₩16,905 | ₩16,425 | ₩16,652 | -1.50% | 18.8만 |
|---|
| 2025.10.10 | ₩16,919 | ₩16,945 | ₩16,679 | ₩16,812 | -0.63% | 11.2만 |
|---|
