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 | ₩14,526 | ₩14,623 | ₩14,486 | ₩14,606 | +0.55% | 16.6만 |
| 2026.10.08 | ₩14,513 | ₩14,619 | ₩14,383 | ₩14,619 | +0.74% | 4.7만 |
| 2026.10.07 | ₩14,726 | ₩14,738 | ₩14,442 | ₩14,526 | -1.36% | 5.5만 |
| 2026.10.06 | ₩14,901 | ₩14,967 | ₩14,753 | ₩14,766 | -0.90% | 3.5만 |
| 2026.10.05 | ₩14,993 | ₩15,020 | ₩14,726 | ₩14,793 | -1.34% | 4.1만 |
| 2026.10.02 | ₩15,127 | ₩15,140 | ₩15,007 | ₩15,020 | -0.71% | 2.6만 |
| 2026.10.01 | ₩15,020 | ₩15,073 | ₩14,793 | ₩15,047 | +0.18% | 3.7만 |
| 2026.09.30 | ₩15,474 | ₩15,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,886 |
| -3.80% |
| 12.1만 |
| 2026.09.29 | ₩15,688 | ₩15,688 | ₩15,434 | ₩15,434 | -1.62% | 2.9만 |
|---|
| 2026.09.28 | ₩15,768 | ₩15,788 | ₩15,526 | ₩15,647 | -0.76% | 6.2만 |
|---|
| 2026.09.25 | ₩15,688 | ₩15,901 | ₩15,487 | ₩15,848 | +1.02% | 9.4만 |
|---|
| 2026.09.24 | ₩15,688 | ₩15,688 | ₩15,340 | ₩15,567 | -0.77% | 4.5만 |
|---|
| 2026.09.23 | ₩15,194 | ₩15,955 | ₩15,194 | ₩15,721 | +3.47% | 35.7만 |
|---|
| 2026.09.22 | ₩15,207 | ₩15,327 | ₩15,073 | ₩15,100 | -0.70% | 4.7만 |
|---|
| 2026.09.21 | ₩15,194 | ₩15,380 | ₩15,140 | ₩15,167 | -0.18% | 3.3만 |
|---|
| 2026.09.18 | ₩14,993 | ₩15,167 | ₩14,993 | ₩15,073 | +0.53% | 7.1만 |
|---|
| 2026.09.17 | ₩15,033 | ₩15,207 | ₩14,953 | ₩14,993 | -0.27% | 6.8만 |
|---|
| 2026.09.16 | ₩15,007 | ₩15,220 | ₩14,846 | ₩15,020 | +0.09% | 5.3만 |
|---|
| 2026.09.15 | ₩14,740 | ₩14,993 | ₩14,740 | ₩14,993 | +1.72% | 5.3만 |
|---|
| 2026.09.14 | ₩14,953 | ₩15,033 | ₩14,660 | ₩14,713 | -1.61% | 10.3만 |
|---|
| 2026.09.11 | ₩15,007 | ₩15,047 | ₩14,980 | ₩15,033 | +0.18% | 2.2만 |
|---|
| 2026.09.10 | ₩15,127 | ₩15,127 | ₩14,913 | ₩15,047 | -0.53% | 12.2만 |
|---|
| 2026.09.09 | ₩15,754 | ₩15,754 | ₩15,487 | ₩15,527 | -1.44% | 12.7만 |
|---|
| 2026.09.08 | ₩15,757 | ₩15,768 | ₩15,554 | ₩15,741 | -0.10% | 5.3만 |
|---|
| 2026.09.04 | ₩15,594 | ₩15,688 | ₩15,554 | ₩15,688 | +0.60% | 2.1만 |
|---|
| 2026.09.03 | ₩15,501 | ₩15,621 | ₩15,501 | ₩15,581 | +0.52% | 2.1만 |
|---|
| 2026.09.02 | ₩15,621 | ₩15,621 | ₩15,487 | ₩15,501 | -0.77% | 2.8만 |
|---|
| 2026.09.01 | ₩15,741 | ₩15,821 | ₩15,587 | ₩15,607 | -0.85% | 2.1만 |
|---|
| 2026.08.31 | ₩15,688 | ₩15,741 | ₩15,327 | ₩15,741 | +0.34% | 9.1만 |
|---|
| 2026.08.28 | ₩15,734 | ₩15,808 | ₩15,434 | ₩15,741 | +0.04% | 3.7만 |
|---|
| 2026.08.27 | ₩15,621 | ₩15,808 | ₩15,581 | ₩15,781 | +1.03% | 5.7만 |
|---|
| 2026.08.26 | ₩15,607 | ₩15,788 | ₩15,607 | ₩15,647 | +0.26% | 3.4만 |
|---|
| 2026.08.25 | ₩15,554 | ₩15,901 | ₩15,435 | ₩15,634 | +0.52% | 3.8만 |
|---|
| 2026.08.24 | ₩14,833 | ₩15,688 | ₩14,820 | ₩15,594 | +5.13% | 6.8만 |
|---|
| 2026.08.21 | ₩14,953 | ₩14,953 | ₩14,793 | ₩14,820 | -0.89% | 4.8만 |
|---|
| 2026.08.20 | ₩14,940 | ₩14,940 | ₩14,793 | ₩14,873 | -0.45% | 3.4만 |
|---|
| 2026.08.19 | ₩14,793 | ₩14,886 | ₩14,740 | ₩14,886 | +0.63% | 3.7만 |
|---|
| 2026.08.18 | ₩14,740 | ₩14,800 | ₩14,670 | ₩14,800 | +0.41% | 7.4만 |
|---|
| 2026.08.17 | ₩14,886 | ₩14,900 | ₩14,686 | ₩14,726 | -1.08% | 7.3만 |
|---|
| 2026.08.14 | ₩14,886 | ₩14,993 | ₩14,886 | ₩14,886 | 0.00% | 3.9만 |
|---|
| 2026.08.13 | ₩14,953 | ₩14,953 | ₩14,886 | ₩14,900 | -0.36% | 4.9만 |
|---|
| 2026.08.12 | ₩14,953 | ₩15,020 | ₩14,889 | ₩14,916 | -0.25% | 3.1만 |
|---|
| 2026.08.11 | ₩15,033 | ₩15,067 | ₩14,913 | ₩14,967 | -0.44% | 27.2만 |
|---|
| 2026.08.10 | ₩15,067 | ₩15,073 | ₩14,900 | ₩15,020 | -0.31% | 14.4만 |
|---|
| 2026.08.07 | ₩15,194 | ₩15,312 | ₩14,980 | ₩15,020 | -1.14% | 14.6만 |
|---|
| 2026.08.06 | ₩15,140 | ₩15,260 | ₩15,140 | ₩15,207 | +0.44% | 3.2만 |
|---|
| 2026.08.05 | ₩15,247 | ₩15,247 | ₩15,167 | ₩15,207 | -0.26% | 5.7만 |
|---|
| 2026.08.04 | ₩15,194 | ₩15,247 | ₩15,100 | ₩15,220 | +0.18% | 7.7만 |
|---|
| 2026.08.03 | ₩15,354 | ₩15,354 | ₩15,113 | ₩15,220 | -0.87% | 6.8만 |
|---|
| 2026.07.31 | ₩15,147 | ₩15,494 | ₩14,987 | ₩15,220 | +0.48% | 10.7만 |
|---|
| 2026.07.30 | ₩15,127 | ₩15,199 | ₩15,087 | ₩15,180 | +0.35% | 4만 |
|---|
| 2026.07.29 | ₩15,007 | ₩15,194 | ₩15,007 | ₩15,140 | +0.89% | 7.2만 |
|---|
| 2026.07.28 | ₩15,220 | ₩15,274 | ₩15,133 | ₩15,207 | -0.09% | 7.9만 |
|---|
| 2026.07.27 | ₩15,087 | ₩15,327 | ₩15,087 | ₩15,247 | +1.06% | 2.7만 |
|---|
| 2026.07.24 | ₩14,927 | ₩15,160 | ₩14,860 | ₩15,153 | +1.52% | 3.3만 |
|---|
| 2026.07.23 | ₩15,354 | ₩15,487 | ₩14,619 | ₩14,873 | -3.13% | 10.5만 |
|---|
| 2026.07.22 | ₩15,541 | ₩15,541 | ₩15,394 | ₩15,461 | -0.52% | 4.9만 |
|---|
| 2026.07.21 | ₩15,848 | ₩15,848 | ₩15,554 | ₩15,581 | -1.68% | 3.5만 |
|---|
| 2026.07.20 | ₩15,834 | ₩15,968 | ₩15,741 | ₩15,841 | +0.04% | 3.2만 |
|---|
| 2026.07.17 | ₩15,861 | ₩15,941 | ₩15,834 | ₩15,888 | +0.17% | 2.5만 |
|---|
| 2026.07.16 | ₩15,955 | ₩15,981 | ₩15,834 | ₩15,888 | -0.42% | 2.9만 |
|---|
| 2026.07.15 | ₩16,025 | ₩16,141 | ₩15,955 | ₩16,035 | +0.06% | 8.9만 |
|---|
| 2026.07.14 | ₩16,021 | ₩16,048 | ₩15,888 | ₩15,941 | -0.50% | 3.4만 |
|---|
| 2026.07.13 | ₩16,035 | ₩16,159 | ₩15,915 | ₩16,048 | +0.08% | 3.5만 |
|---|
| 2026.07.10 | ₩16,101 | ₩16,182 | ₩16,008 | ₩16,141 | +0.25% | 5.3만 |
|---|
| 2026.07.09 | ₩16,048 | ₩16,222 | ₩16,021 | ₩16,222 | +1.08% | 2만 |
|---|
| 2026.07.08 | ₩16,117 | ₩16,128 | ₩15,901 | ₩16,088 | -0.18% | 2.9만 |
|---|
| 2026.07.07 | ₩16,088 | ₩16,222 | ₩16,021 | ₩16,195 | +0.66% | 11만 |
|---|
| 2026.07.06 | ₩16,222 | ₩16,222 | ₩16,101 | ₩16,175 | -0.29% | 2.5만 |
|---|
| 2026.07.02 | ₩16,115 | ₩16,174 | ₩16,021 | ₩16,155 | +0.25% | 2.1만 |
|---|
| 2026.07.01 | ₩16,021 | ₩16,182 | ₩16,007 | ₩16,048 | +0.17% | 6.6만 |
|---|
| 2026.06.30 | ₩16,155 | ₩16,155 | ₩15,567 | ₩15,981 | -1.07% | 17.9만 |
|---|
| 2026.06.29 | ₩16,222 | ₩16,275 | ₩16,115 | ₩16,141 | -0.49% | 17.2만 |
|---|
| 2026.06.26 | ₩15,995 | ₩16,222 | ₩15,861 | ₩16,101 | +0.67% | 11.4만 |
|---|
| 2026.06.25 | ₩16,342 | ₩16,462 | ₩15,968 | ₩15,995 | -2.12% | 10.4만 |
|---|
| 2026.06.24 | ₩16,302 | ₩16,355 | ₩16,141 | ₩16,222 | -0.49% | 5.2만 |
|---|
| 2026.06.23 | ₩16,155 | ₩16,275 | ₩16,128 | ₩16,168 | +0.08% | 9.1만 |
|---|
| 2026.06.22 | ₩16,328 | ₩16,409 | ₩16,101 | ₩16,101 | -1.39% | 6만 |
|---|
| 2026.06.18 | ₩16,288 | ₩16,529 | ₩16,288 | ₩16,449 | +0.98% | 3.3만 |
|---|
| 2026.06.17 | ₩16,555 | ₩16,555 | ₩16,315 | ₩16,355 | -1.21% | 2.4만 |
|---|
| 2026.06.16 | ₩16,315 | ₩16,449 | ₩16,315 | ₩16,395 | +0.49% | 4.6만 |
|---|
| 2026.06.15 | ₩16,395 | ₩16,435 | ₩16,355 | ₩16,402 | +0.04% | 6.7만 |
|---|
| 2026.06.12 | ₩16,409 | ₩16,409 | ₩16,222 | ₩16,262 | -0.90% | 5.4만 |
|---|
| 2026.06.11 | ₩16,255 | ₩16,382 | ₩16,255 | ₩16,382 | +0.78% | 16.3만 |
|---|
| 2026.06.10 | ₩15,888 | ₩16,368 | ₩15,861 | ₩16,262 | +2.35% | 18.5만 |
|---|
| 2026.06.09 | ₩16,503 | ₩16,515 | ₩16,288 | ₩16,422 | -0.49% | 8.8만 |
|---|
| 2026.06.08 | ₩16,368 | ₩16,535 | ₩16,288 | ₩16,422 | +0.33% | 12.3만 |
|---|
| 2026.06.05 | ₩16,368 | ₩16,633 | ₩16,328 | ₩16,355 | -0.08% | 2.6만 |
|---|
| 2026.06.04 | ₩16,368 | ₩16,475 | ₩16,368 | ₩16,395 | +0.16% | 2.6만 |
|---|
| 2026.06.03 | ₩16,529 | ₩16,529 | ₩16,282 | ₩16,328 | -1.21% | 4.9만 |
|---|
| 2026.06.02 | ₩16,615 | ₩16,702 | ₩16,435 | ₩16,469 | -0.88% | 6.2만 |
|---|
| 2026.06.01 | ₩16,355 | ₩16,782 | ₩16,328 | ₩16,716 | +2.20% | 7.2만 |
|---|
| 2026.05.29 | ₩16,836 | ₩16,916 | ₩16,422 | ₩16,449 | -2.30% | 7만 |
|---|
| 2026.05.28 | ₩16,782 | ₩16,969 | ₩16,782 | ₩16,809 | +0.16% | 4.8만 |
|---|
| 2026.05.27 | ₩17,023 | ₩17,029 | ₩16,622 | ₩16,849 | -1.02% | 7.6만 |
|---|
| 2026.05.26 | ₩16,809 | ₩17,076 | ₩16,756 | ₩16,996 | +1.11% | 2.5만 |
|---|
| 2026.05.22 | ₩16,649 | ₩16,929 | ₩16,579 | ₩16,756 | +0.64% | 2.4만 |
|---|
| 2026.05.21 | ₩16,862 | ₩17,057 | ₩16,342 | ₩16,555 | -1.82% | 19.7만 |
|---|
| 2026.05.20 | ₩17,276 | ₩17,276 | ₩16,916 | ₩16,916 | -2.09% | 3.8만 |
|---|
| 2026.05.19 | ₩17,423 | ₩17,463 | ₩17,236 | ₩17,236 | -1.07% | 8.4만 |
|---|
| 2026.05.18 | ₩17,623 | ₩17,623 | ₩17,396 | ₩17,583 | -0.23% | 3.9만 |
|---|
| 2026.05.15 | ₩17,490 | ₩17,530 | ₩17,396 | ₩17,450 | -0.23% | 3.7만 |
|---|
| 2026.05.14 | ₩17,430 | ₩17,583 | ₩17,330 | ₩17,510 | +0.46% | 1.9만 |
|---|
| 2026.05.13 | ₩17,463 | ₩17,463 | ₩17,383 | ₩17,423 | -0.23% | 11.4만 |
|---|
| 2026.05.12 | ₩17,370 | ₩17,477 | ₩17,303 | ₩17,437 | +0.38% | 4.4만 |
|---|
| 2026.05.11 | ₩17,356 | ₩17,376 | ₩17,254 | ₩17,343 | -0.08% | 5.1만 |
|---|
| 2026.05.08 | ₩17,423 | ₩17,423 | ₩17,223 | ₩17,316 | -0.61% | 1.2만 |
|---|
| 2026.05.07 | ₩17,310 | ₩17,423 | ₩17,236 | ₩17,356 | +0.27% | 2.7만 |
|---|
| 2026.05.06 | ₩17,089 | ₩17,327 | ₩17,089 | ₩17,236 | +0.86% | 1.5만 |
|---|
| 2026.05.05 | ₩17,089 | ₩17,290 | ₩17,089 | ₩17,089 | 0.00% | 2.9만 |
|---|
| 2026.05.04 | ₩17,370 | ₩17,490 | ₩16,991 | ₩17,076 | -1.69% | 3.3만 |
|---|
| 2026.05.01 | ₩17,717 | ₩17,717 | ₩17,303 | ₩17,396 | -1.81% | 7.6만 |
|---|
| 2026.04.30 | ₩17,383 | ₩17,764 | ₩17,370 | ₩17,664 | +1.61% | 4.8만 |
|---|
| 2026.04.29 | ₩17,398 | ₩17,463 | ₩17,370 | ₩17,376 | -0.12% | 2.1만 |
|---|
| 2026.04.28 | ₩17,463 | ₩17,490 | ₩17,370 | ₩17,410 | -0.31% | 5.2만 |
|---|
| 2026.04.27 | ₩17,557 | ₩17,569 | ₩17,437 | ₩17,437 | -0.68% | 2.2만 |
|---|
| 2026.04.24 | ₩17,530 | ₩17,597 | ₩17,423 | ₩17,490 | -0.23% | 2.4만 |
|---|
| 2026.04.23 | ₩17,463 | ₩17,517 | ₩17,343 | ₩17,490 | +0.15% | 1.8만 |
|---|
| 2026.04.22 | ₩17,437 | ₩17,530 | ₩17,290 | ₩17,410 | -0.15% | 1.9만 |
|---|
| 2026.04.21 | ₩17,597 | ₩17,597 | ₩17,410 | ₩17,450 | -0.83% | 2만 |
|---|
| 2026.04.20 | ₩17,610 | ₩17,677 | ₩17,383 | ₩17,490 | -0.68% | 3.4만 |
|---|
| 2026.04.17 | ₩17,690 | ₩17,690 | ₩17,543 | ₩17,543 | -0.83% | 4만 |
|---|
| 2026.04.16 | ₩17,810 | ₩17,810 | ₩17,650 | ₩17,650 | -0.90% | 8.6천 |
|---|
| 2026.04.15 | ₩17,650 | ₩17,872 | ₩17,650 | ₩17,770 | +0.68% | 4.5만 |
|---|
| 2026.04.14 | ₩17,593 | ₩17,997 | ₩17,593 | ₩17,877 | +1.62% | 2.1만 |
|---|
| 2026.04.13 | ₩17,864 | ₩17,890 | ₩17,463 | ₩17,797 | -0.37% | 6.3만 |
|---|
| 2026.04.10 | ₩17,837 | ₩17,877 | ₩17,621 | ₩17,877 | +0.22% | 1.3만 |
|---|
| 2026.04.09 | ₩17,744 | ₩17,824 | ₩17,684 | ₩17,797 | +0.30% | 20.8만 |
|---|
| 2026.04.08 | ₩17,784 | ₩17,901 | ₩17,757 | ₩17,864 | +0.45% | 3.1만 |
|---|
| 2026.04.07 | ₩17,410 | ₩17,757 | ₩17,258 | ₩17,757 | +1.99% | 2.6만 |
|---|
| 2026.04.06 | ₩17,156 | ₩17,437 | ₩16,991 | ₩17,390 | +1.36% | 16.2만 |
|---|
| 2026.04.02 | ₩16,756 | ₩17,116 | ₩16,629 | ₩17,089 | +1.99% | 1.8만 |
|---|
| 2026.04.01 | ₩16,021 | ₩16,662 | ₩16,008 | ₩16,662 | +4.00% | 4.4만 |
|---|
| 2026.03.31 | ₩16,248 | ₩16,295 | ₩15,848 | ₩16,021 | -1.40% | 18.4만 |
|---|
| 2026.03.30 | ₩16,155 | ₩16,422 | ₩16,155 | ₩16,302 | +0.91% | 3.2만 |
|---|
| 2026.03.27 | ₩16,101 | ₩16,155 | ₩16,021 | ₩16,075 | -0.17% | 2.9만 |
|---|
| 2026.03.26 | ₩16,368 | ₩16,422 | ₩16,040 | ₩16,101 | -1.63% | 3.3만 |
|---|
| 2026.03.25 | ₩16,542 | ₩16,582 | ₩16,275 | ₩16,355 | -1.13% | 9.8만 |
|---|
| 2026.03.24 | ₩16,422 | ₩16,542 | ₩16,262 | ₩16,355 | -0.41% | 2.8만 |
|---|
| 2026.03.23 | ₩16,315 | ₩16,455 | ₩16,288 | ₩16,368 | +0.33% | 3.5만 |
|---|
| 2026.03.20 | ₩16,573 | ₩16,649 | ₩16,235 | ₩16,262 | -1.88% | 4.4만 |
|---|
| 2026.03.19 | ₩16,515 | ₩16,756 | ₩16,382 | ₩16,622 | +0.65% | 6.6만 |
|---|
| 2026.03.18 | ₩16,916 | ₩17,063 | ₩16,457 | ₩16,515 | -2.37% | 12.6만 |
|---|
| 2026.03.17 | ₩17,136 | ₩17,176 | ₩16,969 | ₩17,036 | -0.58% | 4.6만 |
|---|
| 2026.03.16 | ₩17,196 | ₩17,223 | ₩17,025 | ₩17,103 | -0.54% | 2.1만 |
|---|
| 2026.03.13 | ₩17,517 | ₩17,664 | ₩17,023 | ₩17,023 | -2.82% | 4.9만 |
|---|
| 2026.03.12 | ₩17,603 | ₩17,637 | ₩17,383 | ₩17,437 | -0.95% | 3.2만 |
|---|
| 2026.03.11 | ₩17,717 | ₩17,788 | ₩17,597 | ₩17,610 | -0.60% | 2.7만 |
|---|
| 2026.03.10 | ₩17,490 | ₩17,890 | ₩17,430 | ₩17,770 | +1.60% | 4.2만 |
|---|
| 2026.03.09 | ₩17,971 | ₩17,983 | ₩17,770 | ₩17,797 | -0.97% | 4.9만 |
|---|
| 2026.03.06 | ₩18,091 | ₩18,117 | ₩17,804 | ₩17,957 | -0.74% | 7.2만 |
|---|
| 2026.03.05 | ₩18,124 | ₩18,211 | ₩18,091 | ₩18,091 | -0.18% | 1.6만 |
|---|
| 2026.03.04 | ₩18,157 | ₩18,224 | ₩18,091 | ₩18,104 | -0.29% | 1.5만 |
|---|
| 2026.03.03 | ₩18,251 | ₩18,251 | ₩17,890 | ₩18,184 | -0.37% | 4.4만 |
|---|
| 2026.03.02 | ₩18,278 | ₩18,358 | ₩18,157 | ₩18,331 | +0.29% | 1.6만 |
|---|
| 2026.02.27 | ₩18,558 | ₩18,625 | ₩18,131 | ₩18,331 | -1.22% | 16.8만 |
|---|
| 2026.02.26 | ₩18,651 | ₩18,705 | ₩18,558 | ₩18,625 | -0.14% | 4.6만 |
|---|
| 2026.02.25 | ₩18,591 | ₩18,676 | ₩18,445 | ₩18,585 | -0.04% | 26.3만 |
|---|
| 2026.02.24 | ₩18,518 | ₩18,678 | ₩18,518 | ₩18,651 | +0.72% | 6.5만 |
|---|
| 2026.02.23 | ₩18,465 | ₩18,585 | ₩18,465 | ₩18,571 | +0.58% | 7.4만 |
|---|
| 2026.02.20 | ₩18,438 | ₩18,758 | ₩18,425 | ₩18,478 | +0.22% | 34.4만 |
|---|
| 2026.02.19 | ₩18,064 | ₩18,692 | ₩18,064 | ₩18,505 | +2.44% | 16.8만 |
|---|
| 2026.02.18 | ₩17,984 | ₩18,157 | ₩17,984 | ₩18,024 | +0.22% | 33.6만 |
|---|
| 2026.02.17 | ₩18,091 | ₩18,131 | ₩17,890 | ₩18,011 | -0.44% | 11.2만 |
|---|
| 2026.02.13 | ₩17,837 | ₩18,238 | ₩17,837 | ₩18,131 | +1.65% | 4.7만 |
|---|
| 2026.02.12 | ₩17,770 | ₩17,957 | ₩17,770 | ₩17,877 | +0.60% | 6.8만 |
|---|
| 2026.02.11 | ₩18,117 | ₩18,268 | ₩17,837 | ₩17,837 | -1.55% | 3.6만 |
|---|
| 2026.02.10 | ₩17,957 | ₩18,116 | ₩17,931 | ₩18,077 | +0.67% | 3.1만 |
|---|
| 2026.02.09 | ₩18,157 | ₩18,157 | ₩17,944 | ₩17,997 | -0.88% | 6.5만 |
|---|
| 2026.02.06 | ₩17,971 | ₩18,224 | ₩17,957 | ₩18,104 | +0.74% | 38.2만 |
|---|
| 2026.02.05 | ₩17,971 | ₩18,011 | ₩17,957 | ₩17,957 | -0.07% | 3만 |
|---|
| 2026.02.04 | ₩18,139 | ₩18,139 | ₩17,957 | ₩17,971 | -0.93% | 2.4만 |
|---|
| 2026.02.03 | ₩18,318 | ₩18,318 | ₩18,024 | ₩18,077 | -1.31% | 9만 |
|---|
| 2026.02.02 | ₩18,478 | ₩18,478 | ₩18,304 | ₩18,358 | -0.65% | 4.5만 |
|---|
| 2026.01.30 | ₩18,358 | ₩18,518 | ₩18,304 | ₩18,318 | -0.22% | 6만 |
|---|
| 2026.01.29 | ₩18,545 | ₩18,563 | ₩18,384 | ₩18,451 | -0.50% | 21.5만 |
|---|
| 2026.01.28 | ₩18,538 | ₩18,611 | ₩18,491 | ₩18,558 | +0.11% | 3.6만 |
|---|
| 2026.01.27 | ₩18,491 | ₩18,678 | ₩18,425 | ₩18,651 | +0.87% | 7.3만 |
|---|
| 2026.01.26 | ₩18,344 | ₩18,638 | ₩18,238 | ₩18,558 | +1.16% | 6.4만 |
|---|
| 2026.01.23 | ₩18,224 | ₩18,358 | ₩18,198 | ₩18,291 | +0.37% | 13만 |
|---|
| 2026.01.22 | ₩18,131 | ₩18,264 | ₩18,131 | ₩18,224 | +0.52% | 9.1만 |
|---|
| 2026.01.21 | ₩17,917 | ₩18,198 | ₩17,917 | ₩18,171 | +1.42% | 16.2만 |
|---|
| 2026.01.20 | ₩18,024 | ₩18,171 | ₩17,797 | ₩17,957 | -0.37% | 11.7만 |
|---|
| 2026.01.16 | ₩17,757 | ₩18,224 | ₩17,557 | ₩18,037 | +1.58% | 34.2만 |
|---|
| 2026.01.15 | ₩17,623 | ₩18,057 | ₩17,530 | ₩17,777 | +0.87% | 28.5만 |
|---|
| 2026.01.14 | ₩17,316 | ₩17,570 | ₩17,196 | ₩17,537 | +1.27% | 17.5만 |
|---|
| 2026.01.13 | ₩17,343 | ₩17,383 | ₩17,143 | ₩17,236 | -0.62% | 2.8만 |
|---|
| 2026.01.12 | ₩17,410 | ₩17,423 | ₩17,171 | ₩17,423 | +0.08% | 19.8만 |
|---|
| 2026.01.09 | ₩17,437 | ₩17,623 | ₩17,316 | ₩17,370 | -0.38% | 6.4만 |
|---|
| 2026.01.08 | ₩17,330 | ₩17,557 | ₩17,330 | ₩17,463 | +0.77% | 8.8만 |
|---|
| 2026.01.07 | ₩17,183 | ₩17,463 | ₩17,156 | ₩17,356 | +1.01% | 10.3만 |
|---|
| 2026.01.06 | ₩17,081 | ₩17,303 | ₩16,916 | ₩17,250 | +0.98% | 9.6만 |
|---|
| 2026.01.05 | ₩16,876 | ₩17,183 | ₩16,876 | ₩17,089 | +1.27% | 12.1만 |
|---|
| 2026.01.02 | ₩16,742 | ₩17,023 | ₩16,555 | ₩16,996 | +1.52% | 3.1만 |
|---|
| 2025.12.31 | ₩16,542 | ₩16,756 | ₩16,302 | ₩16,662 | +0.73% | 14.5만 |
|---|
| 2025.12.30 | ₩16,542 | ₩16,669 | ₩16,435 | ₩16,569 | +0.16% | 25.9만 |
|---|
| 2025.12.29 | ₩16,742 | ₩16,956 | ₩16,555 | ₩16,622 | -0.72% | 19.8만 |
|---|
| 2025.12.26 | ₩17,049 | ₩17,049 | ₩16,782 | ₩16,862 | -1.10% | 17.6만 |
|---|
| 2025.12.24 | ₩16,849 | ₩16,956 | ₩16,736 | ₩16,916 | +0.40% | 6.8만 |
|---|
| 2025.12.23 | ₩16,836 | ₩17,049 | ₩16,742 | ₩16,876 | +0.24% | 28만 |
|---|
| 2025.12.22 | ₩16,969 | ₩16,983 | ₩16,655 | ₩16,849 | -0.71% | 15.7만 |
|---|
| 2025.12.19 | ₩16,916 | ₩17,093 | ₩16,756 | ₩16,956 | +0.24% | 16.3만 |
|---|
| 2025.12.18 | ₩16,742 | ₩16,929 | ₩16,581 | ₩16,916 | +1.04% | 19.7만 |
|---|
| 2025.12.17 | ₩16,582 | ₩16,729 | ₩16,502 | ₩16,702 | +0.72% | 25.7만 |
|---|
| 2025.12.16 | ₩16,662 | ₩16,716 | ₩16,569 | ₩16,676 | +0.08% | 14만 |
|---|
| 2025.12.15 | ₩16,676 | ₩16,742 | ₩16,489 | ₩16,649 | -0.16% | 23.3만 |
|---|
| 2025.12.12 | ₩16,676 | ₩16,943 | ₩16,662 | ₩16,689 | +0.08% | 9.9만 |
|---|
| 2025.12.11 | ₩16,782 | ₩16,956 | ₩16,605 | ₩16,742 | -0.24% | 21.6만 |
|---|
| 2025.12.10 | ₩16,769 | ₩17,061 | ₩16,769 | ₩16,876 | +0.64% | 19.3만 |
|---|
| 2025.12.09 | ₩17,370 | ₩17,724 | ₩17,156 | ₩17,343 | -0.15% | 20.4만 |
|---|
| 2025.12.08 | ₩17,676 | ₩17,797 | ₩17,156 | ₩17,370 | -1.73% | 10.5만 |
|---|
| 2025.12.05 | ₩17,610 | ₩17,770 | ₩17,543 | ₩17,757 | +0.83% | 7.6만 |
|---|
| 2025.12.04 | ₩17,904 | ₩18,144 | ₩17,396 | ₩17,690 | -1.19% | 8.7만 |
|---|
| 2025.12.03 | ₩17,877 | ₩17,997 | ₩17,824 | ₩17,957 | +0.45% | 7.7만 |
|---|
| 2025.12.02 | ₩18,224 | ₩18,224 | ₩17,730 | ₩17,957 | -1.47% | 9.3만 |
|---|
| 2025.12.01 | ₩18,157 | ₩18,541 | ₩17,690 | ₩18,291 | +0.74% | 23만 |
|---|
| 2025.11.28 | ₩17,583 | ₩17,984 | ₩17,583 | ₩17,984 | +2.28% | 6만 |
|---|
| 2025.11.26 | ₩17,543 | ₩17,717 | ₩17,463 | ₩17,597 | +0.30% | 11.6만 |
|---|
| 2025.11.25 | ₩17,503 | ₩17,650 | ₩17,423 | ₩17,637 | +0.76% | 4.1만 |
|---|
| 2025.11.24 | ₩17,437 | ₩17,623 | ₩17,356 | ₩17,557 | +0.69% | 12.3만 |
|---|
| 2025.11.21 | ₩16,916 | ₩17,423 | ₩16,746 | ₩17,423 | +3.00% | 6.9만 |
|---|
| 2025.11.20 | ₩17,223 | ₩17,323 | ₩16,822 | ₩17,009 | -1.24% | 12.7만 |
|---|
| 2025.11.19 | ₩17,543 | ₩17,543 | ₩17,170 | ₩17,263 | -1.60% | 6.7만 |
|---|
| 2025.11.18 | ₩17,463 | ₩17,583 | ₩17,463 | ₩17,570 | +0.61% | 5.3만 |
|---|
| 2025.11.17 | ₩17,437 | ₩17,543 | ₩17,330 | ₩17,503 | +0.38% | 8.2만 |
|---|
| 2025.11.14 | ₩17,396 | ₩17,744 | ₩17,396 | ₩17,463 | +0.38% | 17만 |
|---|
| 2025.11.13 | ₩17,904 | ₩17,904 | ₩17,362 | ₩17,483 | -2.35% | 10.9만 |
|---|
| 2025.11.12 | ₩18,224 | ₩18,224 | ₩17,757 | ₩17,904 | -1.76% | 13.4만 |
|---|
| 2025.11.11 | ₩18,331 | ₩18,692 | ₩18,198 | ₩18,224 | -0.58% | 8.1만 |
|---|
| 2025.11.10 | ₩18,438 | ₩18,752 | ₩18,027 | ₩18,558 | +0.65% | 9만 |
|---|
| 2025.11.07 | ₩18,772 | ₩19,065 | ₩18,117 | ₩18,651 | -0.64% | 54.4만 |
|---|
| 2025.11.06 | ₩18,037 | ₩19,292 | ₩17,463 | ₩18,959 | +5.11% | 58.7만 |
|---|
| 2025.11.05 | ₩16,769 | ₩16,989 | ₩16,689 | ₩16,889 | +0.72% | 13.3만 |
|---|
| 2025.11.04 | ₩16,756 | ₩17,089 | ₩16,615 | ₩16,796 | +0.24% | 12.8만 |
|---|
| 2025.11.03 | ₩16,849 | ₩17,170 | ₩16,689 | ₩16,956 | +0.63% | 9.6만 |
|---|
| 2025.10.31 | ₩17,089 | ₩17,350 | ₩16,796 | ₩17,023 | -0.39% | 26.5만 |
|---|
| 2025.10.30 | ₩17,370 | ₩17,457 | ₩17,194 | ₩17,290 | -0.46% | 3.3만 |
|---|
| 2025.10.29 | ₩17,677 | ₩17,730 | ₩17,356 | ₩17,503 | -0.98% | 8.6만 |
|---|
| 2025.10.28 | ₩17,650 | ₩17,744 | ₩17,490 | ₩17,730 | +0.45% | 8.3만 |
|---|
| 2025.10.27 | ₩17,450 | ₩17,757 | ₩17,350 | ₩17,744 | +1.68% | 7.5만 |
|---|
| 2025.10.24 | ₩17,116 | ₩17,490 | ₩16,555 | ₩17,450 | +1.95% | 78.9만 |
|---|
| 2025.10.23 | ₩16,956 | ₩17,183 | ₩16,940 | ₩17,103 | +0.87% | 5.9만 |
|---|
| 2025.10.22 | ₩17,690 | ₩17,690 | ₩17,023 | ₩17,089 | -3.40% | 27.3만 |
|---|
| 2025.10.21 | ₩17,704 | ₩17,951 | ₩17,583 | ₩17,797 | +0.53% | 6.3만 |
|---|
| 2025.10.20 | ₩17,824 | ₩18,171 | ₩17,744 | ₩17,917 | +0.52% | 7.4만 |
|---|
| 2025.10.17 | ₩17,089 | ₩18,051 | ₩17,089 | ₩17,784 | +4.06% | 9.6만 |
|---|
| 2025.10.16 | ₩16,822 | ₩17,330 | ₩16,489 | ₩17,210 | +2.30% | 13.4만 |
|---|
| 2025.10.15 | ₩16,315 | ₩16,902 | ₩16,315 | ₩16,902 | +3.60% | 10.3만 |
|---|
| 2025.10.14 | ₩16,489 | ₩16,849 | ₩16,288 | ₩16,635 | +0.89% | 9.6만 |
|---|
| 2025.10.13 | ₩16,916 | ₩16,916 | ₩16,435 | ₩16,662 | -1.50% | 18.8만 |
|---|
| 2025.10.10 | ₩16,929 | ₩16,956 | ₩16,689 | ₩16,822 | -0.63% | 11.2만 |
|---|
