시장 데이터를 불러오는 중
Brighthouse Financial, Inc. - Depositary Shares, each representing a 1/1,000th interest in a share of 6.750% Non-Cumulative Preferred Stock, Series B · BHFAO · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,330 | ₩18,411 | ₩18,303 | ₩18,397 | +0.37% | 2.6만 |
| 2026.10.08 | ₩18,223 | ₩18,424 | ₩18,156 | ₩18,370 | +0.81% | 3.3만 |
| 2026.10.07 | ₩18,478 | ₩18,545 | ₩18,142 | ₩18,209 | -1.45% | 3만 |
| 2026.10.06 | ₩18,571 | ₩18,719 | ₩18,571 | ₩18,571 | 0.00% | 2.7만 |
| 2026.10.05 | ₩18,813 | ₩18,813 | ₩18,531 | ₩18,571 | -1.28% | 3.2만 |
| 2026.10.02 | ₩18,907 | ₩18,907 | ₩18,773 | ₩18,826 | -0.43% | 3.1만 |
| 2026.10.01 | ₩18,974 | ₩18,974 | ₩18,589 | ₩18,793 | -0.95% | 3.6만 |
| 2026.09.30 | ₩19,282 | ₩19,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,907 |
| -1.95% |
| 12.8만 |
| 2026.09.29 | ₩19,524 | ₩19,557 | ₩19,168 | ₩19,229 | -1.51% | 2.9만 |
|---|
| 2026.09.28 | ₩19,591 | ₩19,778 | ₩19,375 | ₩19,524 | -0.34% | 3.8만 |
|---|
| 2026.09.25 | ₩19,604 | ₩19,805 | ₩19,403 | ₩19,805 | +1.03% | 4만 |
|---|
| 2026.09.24 | ₩19,389 | ₩19,604 | ₩19,161 | ₩19,470 | +0.41% | 3.2만 |
|---|
| 2026.09.23 | ₩18,907 | ₩19,550 | ₩18,885 | ₩19,550 | +3.40% | 6.5만 |
|---|
| 2026.09.22 | ₩18,907 | ₩19,133 | ₩18,799 | ₩18,920 | +0.07% | 5.3만 |
|---|
| 2026.09.21 | ₩18,893 | ₩19,255 | ₩18,873 | ₩19,014 | +0.64% | 7.1만 |
|---|
| 2026.09.18 | ₩18,732 | ₩18,974 | ₩18,732 | ₩18,880 | +0.79% | 2.9만 |
|---|
| 2026.09.17 | ₩18,652 | ₩18,866 | ₩18,626 | ₩18,659 | +0.04% | 4만 |
|---|
| 2026.09.16 | ₩18,706 | ₩18,934 | ₩18,639 | ₩18,712 | +0.04% | 4.6만 |
|---|
| 2026.09.15 | ₩18,563 | ₩18,639 | ₩18,478 | ₩18,639 | +0.40% | 3.9만 |
|---|
| 2026.09.14 | ₩18,893 | ₩18,907 | ₩18,424 | ₩18,504 | -2.06% | 10만 |
|---|
| 2026.09.11 | ₩18,907 | ₩18,907 | ₩18,840 | ₩18,860 | -0.25% | 1.9만 |
|---|
| 2026.09.10 | ₩18,974 | ₩18,987 | ₩18,518 | ₩18,880 | -0.49% | 4.9만 |
|---|
| 2026.09.09 | ₩19,711 | ₩19,718 | ₩19,416 | ₩19,470 | -1.22% | 4.7만 |
|---|
| 2026.09.08 | ₩19,658 | ₩19,725 | ₩19,550 | ₩19,711 | +0.27% | 2.5만 |
|---|
| 2026.09.04 | ₩19,631 | ₩19,631 | ₩19,537 | ₩19,591 | -0.20% | 4.4천 |
|---|
| 2026.09.03 | ₩19,483 | ₩19,644 | ₩19,470 | ₩19,510 | +0.14% | 1.4만 |
|---|
| 2026.09.02 | ₩19,577 | ₩19,578 | ₩19,456 | ₩19,517 | -0.31% | 4.1만 |
|---|
| 2026.09.01 | ₩19,738 | ₩19,979 | ₩19,577 | ₩19,644 | -0.48% | 2.3만 |
|---|
| 2026.08.31 | ₩19,711 | ₩19,805 | ₩19,338 | ₩19,725 | +0.07% | 3만 |
|---|
| 2026.08.28 | ₩19,684 | ₩19,845 | ₩19,443 | ₩19,711 | +0.14% | 3.4만 |
|---|
| 2026.08.27 | ₩19,832 | ₩19,899 | ₩19,684 | ₩19,819 | -0.07% | 3.3만 |
|---|
| 2026.08.26 | ₩19,604 | ₩19,961 | ₩19,604 | ₩19,785 | +0.92% | 2.9만 |
|---|
| 2026.08.25 | ₩19,389 | ₩19,924 | ₩19,389 | ₩19,631 | +1.24% | 5.5만 |
|---|
| 2026.08.24 | ₩18,706 | ₩19,537 | ₩18,679 | ₩19,537 | +4.44% | 3.3만 |
|---|
| 2026.08.21 | ₩18,732 | ₩18,732 | ₩18,652 | ₩18,706 | -0.14% | 1.5만 |
|---|
| 2026.08.20 | ₩18,732 | ₩18,732 | ₩18,652 | ₩18,732 | 0.00% | 5.5만 |
|---|
| 2026.08.19 | ₩18,625 | ₩18,759 | ₩18,531 | ₩18,732 | +0.58% | 4.7만 |
|---|
| 2026.08.18 | ₩18,545 | ₩18,665 | ₩18,504 | ₩18,665 | +0.65% | 6.3만 |
|---|
| 2026.08.17 | ₩18,719 | ₩18,773 | ₩18,545 | ₩18,598 | -0.64% | 5.3만 |
|---|
| 2026.08.14 | ₩18,840 | ₩18,927 | ₩18,773 | ₩18,786 | -0.28% | 3.2만 |
|---|
| 2026.08.13 | ₩19,027 | ₩19,027 | ₩18,840 | ₩18,840 | -0.99% | 1.8만 |
|---|
| 2026.08.12 | ₩19,101 | ₩19,101 | ₩18,934 | ₩18,947 | -0.81% | 3.4만 |
|---|
| 2026.08.11 | ₩19,175 | ₩19,175 | ₩19,017 | ₩19,017 | -0.83% | 2.6만 |
|---|
| 2026.08.10 | ₩19,188 | ₩19,215 | ₩19,081 | ₩19,094 | -0.49% | 9.5만 |
|---|
| 2026.08.07 | ₩19,242 | ₩19,242 | ₩19,108 | ₩19,149 | -0.48% | 7.2만 |
|---|
| 2026.08.06 | ₩19,081 | ₩19,175 | ₩19,081 | ₩19,161 | +0.42% | 5.3만 |
|---|
| 2026.08.05 | ₩19,255 | ₩19,255 | ₩19,108 | ₩19,148 | -0.56% | 4.5만 |
|---|
| 2026.08.04 | ₩19,121 | ₩19,184 | ₩19,081 | ₩19,175 | +0.28% | 9.7만 |
|---|
| 2026.08.03 | ₩19,389 | ₩19,443 | ₩19,108 | ₩19,161 | -1.18% | 5.2만 |
|---|
| 2026.07.31 | ₩19,151 | ₩19,537 | ₩19,041 | ₩19,309 | +0.83% | 6.2만 |
|---|
| 2026.07.30 | ₩19,135 | ₩19,204 | ₩19,068 | ₩19,148 | +0.07% | 1.6만 |
|---|
| 2026.07.29 | ₩19,108 | ₩19,175 | ₩19,041 | ₩19,148 | +0.21% | 3만 |
|---|
| 2026.07.28 | ₩19,188 | ₩19,282 | ₩19,148 | ₩19,188 | 0.00% | 4.7만 |
|---|
| 2026.07.27 | ₩19,041 | ₩19,242 | ₩19,041 | ₩19,242 | +1.06% | 1.7만 |
|---|
| 2026.07.24 | ₩18,773 | ₩19,175 | ₩18,759 | ₩18,987 | +1.14% | 3.4만 |
|---|
| 2026.07.23 | ₩19,557 | ₩19,577 | ₩18,437 | ₩18,732 | -4.22% | 17.3만 |
|---|
| 2026.07.22 | ₩19,725 | ₩19,765 | ₩19,577 | ₩19,644 | -0.41% | 4.9만 |
|---|
| 2026.07.21 | ₩19,993 | ₩20,013 | ₩19,832 | ₩19,832 | -0.80% | 2.8만 |
|---|
| 2026.07.20 | ₩20,046 | ₩20,046 | ₩19,912 | ₩19,942 | -0.52% | 2.2만 |
|---|
| 2026.07.17 | ₩20,060 | ₩20,116 | ₩20,020 | ₩20,073 | +0.07% | 2.7만 |
|---|
| 2026.07.16 | ₩20,114 | ₩20,127 | ₩19,996 | ₩20,114 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩20,100 | ₩20,181 | ₩19,979 | ₩20,140 | +0.20% | 2.5만 |
|---|
| 2026.07.14 | ₩20,049 | ₩20,181 | ₩20,006 | ₩20,060 | +0.05% | 4.2만 |
|---|
| 2026.07.13 | ₩20,194 | ₩20,366 | ₩19,993 | ₩20,127 | -0.33% | 5.3만 |
|---|
| 2026.07.10 | ₩20,315 | ₩20,315 | ₩20,181 | ₩20,288 | -0.13% | 2.6만 |
|---|
| 2026.07.09 | ₩20,248 | ₩20,382 | ₩20,207 | ₩20,382 | +0.66% | 2.8만 |
|---|
| 2026.07.08 | ₩20,476 | ₩20,476 | ₩20,181 | ₩20,315 | -0.79% | 2.2만 |
|---|
| 2026.07.07 | ₩20,261 | ₩20,677 | ₩20,181 | ₩20,476 | +1.06% | 5.6만 |
|---|
| 2026.07.06 | ₩20,181 | ₩20,435 | ₩20,181 | ₩20,355 | +0.86% | 1만 |
|---|
| 2026.07.02 | ₩20,449 | ₩20,449 | ₩20,140 | ₩20,202 | -1.21% | 2.1만 |
|---|
| 2026.07.01 | ₩20,140 | ₩20,435 | ₩20,093 | ₩20,328 | +0.93% | 2.6만 |
|---|
| 2026.06.30 | ₩20,100 | ₩20,221 | ₩19,859 | ₩20,100 | 0.00% | 12.9만 |
|---|
| 2026.06.29 | ₩20,046 | ₩20,100 | ₩19,993 | ₩20,073 | +0.13% | 3.9만 |
|---|
| 2026.06.26 | ₩19,979 | ₩20,097 | ₩19,825 | ₩19,912 | -0.34% | 6.8만 |
|---|
| 2026.06.25 | ₩20,489 | ₩20,489 | ₩19,958 | ₩20,046 | -2.16% | 6.8만 |
|---|
| 2026.06.24 | ₩20,368 | ₩20,422 | ₩20,221 | ₩20,301 | -0.33% | 4.2만 |
|---|
| 2026.06.23 | ₩20,395 | ₩20,422 | ₩20,315 | ₩20,391 | -0.02% | 3.6만 |
|---|
| 2026.06.22 | ₩20,677 | ₩20,677 | ₩20,328 | ₩20,328 | -1.69% | 3만 |
|---|
| 2026.06.18 | ₩20,703 | ₩20,784 | ₩20,556 | ₩20,744 | +0.19% | 1.6만 |
|---|
| 2026.06.17 | ₩20,610 | ₩20,677 | ₩20,516 | ₩20,624 | +0.07% | 2.5만 |
|---|
| 2026.06.16 | ₩20,677 | ₩20,677 | ₩20,462 | ₩20,650 | -0.13% | 2.3만 |
|---|
| 2026.06.15 | ₩20,341 | ₩20,610 | ₩20,341 | ₩20,596 | +1.25% | 3.2만 |
|---|
| 2026.06.12 | ₩20,449 | ₩20,596 | ₩20,328 | ₩20,382 | -0.33% | 2.8만 |
|---|
| 2026.06.11 | ₩20,543 | ₩20,583 | ₩20,382 | ₩20,583 | +0.20% | 2.7만 |
|---|
| 2026.06.10 | ₩20,516 | ₩20,675 | ₩20,341 | ₩20,569 | +0.26% | 3.6만 |
|---|
| 2026.06.09 | ₩20,945 | ₩21,066 | ₩20,784 | ₩21,005 | +0.29% | 2.4만 |
|---|
| 2026.06.08 | ₩21,200 | ₩21,213 | ₩20,797 | ₩21,025 | -0.82% | 3.1만 |
|---|
| 2026.06.05 | ₩20,864 | ₩21,267 | ₩20,864 | ₩21,146 | +1.35% | 2.2만 |
|---|
| 2026.06.04 | ₩20,771 | ₩20,958 | ₩20,757 | ₩20,864 | +0.45% | 3만 |
|---|
| 2026.06.03 | ₩21,039 | ₩21,039 | ₩20,771 | ₩20,771 | -1.27% | 6.8만 |
|---|
| 2026.06.02 | ₩20,851 | ₩21,066 | ₩20,811 | ₩20,811 | -0.19% | 3.1만 |
|---|
| 2026.06.01 | ₩20,784 | ₩21,146 | ₩20,744 | ₩20,998 | +1.03% | 3.7만 |
|---|
| 2026.05.29 | ₩21,454 | ₩21,454 | ₩20,516 | ₩20,784 | -3.13% | 13.7만 |
|---|
| 2026.05.28 | ₩21,267 | ₩21,588 | ₩21,267 | ₩21,468 | +0.95% | 2.2만 |
|---|
| 2026.05.27 | ₩21,709 | ₩21,709 | ₩21,280 | ₩21,468 | -1.11% | 2.1만 |
|---|
| 2026.05.26 | ₩21,387 | ₩21,656 | ₩21,387 | ₩21,575 | +0.88% | 1.9만 |
|---|
| 2026.05.22 | ₩21,454 | ₩21,562 | ₩21,267 | ₩21,428 | -0.13% | 3.8만 |
|---|
| 2026.05.21 | ₩21,736 | ₩21,790 | ₩21,112 | ₩21,293 | -2.04% | 5.6만 |
|---|
| 2026.05.20 | ₩22,004 | ₩22,004 | ₩21,749 | ₩21,749 | -1.16% | 2.6만 |
|---|
| 2026.05.19 | ₩22,138 | ₩22,138 | ₩21,991 | ₩22,004 | -0.61% | 3.9만 |
|---|
| 2026.05.18 | ₩22,098 | ₩22,406 | ₩22,085 | ₩22,272 | +0.79% | 1.8만 |
|---|
| 2026.05.15 | ₩22,380 | ₩22,382 | ₩22,125 | ₩22,205 | -0.78% | 1.4만 |
|---|
| 2026.05.14 | ₩22,219 | ₩22,406 | ₩22,219 | ₩22,366 | +0.66% | 1.6만 |
|---|
| 2026.05.13 | ₩22,192 | ₩22,319 | ₩22,165 | ₩22,192 | 0.00% | 8.9천 |
|---|
| 2026.05.12 | ₩22,286 | ₩22,433 | ₩22,192 | ₩22,246 | -0.18% | 3.5만 |
|---|
| 2026.05.11 | ₩22,299 | ₩22,484 | ₩22,138 | ₩22,246 | -0.24% | 2.3만 |
|---|
| 2026.05.08 | ₩22,138 | ₩22,380 | ₩22,138 | ₩22,339 | +0.91% | 2.3만 |
|---|
| 2026.05.07 | ₩22,360 | ₩22,420 | ₩22,178 | ₩22,192 | -0.75% | 1.1만 |
|---|
| 2026.05.06 | ₩22,152 | ₩22,393 | ₩22,111 | ₩22,219 | +0.30% | 1.9만 |
|---|
| 2026.05.05 | ₩21,870 | ₩22,205 | ₩21,857 | ₩21,984 | +0.52% | 3.3만 |
|---|
| 2026.05.04 | ₩22,326 | ₩22,326 | ₩21,897 | ₩22,058 | -1.20% | 2.4만 |
|---|
| 2026.05.01 | ₩22,608 | ₩22,608 | ₩22,272 | ₩22,406 | -0.89% | 2.1만 |
|---|
| 2026.04.30 | ₩22,366 | ₩22,634 | ₩22,353 | ₩22,581 | +0.96% | 2.7만 |
|---|
| 2026.04.29 | ₩22,346 | ₩22,380 | ₩22,259 | ₩22,380 | +0.15% | 2.1만 |
|---|
| 2026.04.28 | ₩22,313 | ₩22,567 | ₩22,313 | ₩22,514 | +0.90% | 2.1만 |
|---|
| 2026.04.27 | ₩22,594 | ₩22,594 | ₩22,420 | ₩22,460 | -0.59% | 8.7천 |
|---|
| 2026.04.24 | ₩22,365 | ₩22,634 | ₩22,365 | ₩22,634 | +1.21% | 4.1만 |
|---|
| 2026.04.23 | ₩22,420 | ₩22,471 | ₩22,259 | ₩22,447 | +0.12% | 1.4만 |
|---|
| 2026.04.22 | ₩22,380 | ₩22,447 | ₩22,259 | ₩22,366 | -0.06% | 1.5만 |
|---|
| 2026.04.21 | ₩22,567 | ₩22,567 | ₩22,326 | ₩22,433 | -0.59% | 1.7만 |
|---|
| 2026.04.20 | ₩22,514 | ₩22,514 | ₩22,299 | ₩22,460 | -0.24% | 3.6만 |
|---|
| 2026.04.17 | ₩22,648 | ₩22,648 | ₩22,433 | ₩22,447 | -0.89% | 3.5만 |
|---|
| 2026.04.16 | ₩22,634 | ₩22,661 | ₩22,527 | ₩22,594 | -0.18% | 1.9만 |
|---|
| 2026.04.15 | ₩22,768 | ₩22,782 | ₩22,594 | ₩22,661 | -0.47% | 3만 |
|---|
| 2026.04.14 | ₩22,433 | ₩22,822 | ₩22,272 | ₩22,768 | +1.49% | 23.8만 |
|---|
| 2026.04.13 | ₩23,231 | ₩23,231 | ₩22,433 | ₩22,433 | -3.43% | 3.8만 |
|---|
| 2026.04.10 | ₩22,742 | ₩22,929 | ₩22,617 | ₩22,862 | +0.53% | 1.7만 |
|---|
| 2026.04.09 | ₩22,634 | ₩22,795 | ₩22,581 | ₩22,715 | +0.36% | 1.5만 |
|---|
| 2026.04.08 | ₩22,688 | ₩22,878 | ₩22,527 | ₩22,581 | -0.47% | 4.2만 |
|---|
| 2026.04.07 | ₩22,453 | ₩22,728 | ₩22,386 | ₩22,661 | +0.93% | 3.4만 |
|---|
| 2026.04.06 | ₩21,790 | ₩22,554 | ₩21,749 | ₩22,554 | +3.51% | 15.5만 |
|---|
| 2026.04.02 | ₩21,280 | ₩21,897 | ₩21,280 | ₩21,749 | +2.21% | 2.7만 |
|---|
| 2026.04.01 | ₩20,864 | ₩21,481 | ₩20,864 | ₩21,428 | +2.70% | 2.5만 |
|---|
| 2026.03.31 | ₩20,771 | ₩21,213 | ₩20,690 | ₩20,864 | +0.45% | 25만 |
|---|
| 2026.03.30 | ₩20,717 | ₩20,918 | ₩20,529 | ₩20,784 | +0.32% | 1.2만 |
|---|
| 2026.03.27 | ₩20,603 | ₩20,677 | ₩20,489 | ₩20,650 | +0.23% | 2.8만 |
|---|
| 2026.03.26 | ₩21,159 | ₩21,159 | ₩20,653 | ₩20,717 | -2.09% | 2.2만 |
|---|
| 2026.03.25 | ₩22,111 | ₩22,111 | ₩20,918 | ₩21,277 | -3.77% | 4.4만 |
|---|
| 2026.03.24 | ₩20,905 | ₩21,216 | ₩20,784 | ₩21,133 | +1.09% | 2.4만 |
|---|
| 2026.03.23 | ₩20,797 | ₩21,086 | ₩20,730 | ₩21,012 | +1.03% | 2.5만 |
|---|
| 2026.03.20 | ₩20,958 | ₩21,099 | ₩20,623 | ₩20,703 | -1.22% | 2.2만 |
|---|
| 2026.03.19 | ₩21,119 | ₩21,350 | ₩21,079 | ₩21,079 | -0.19% | 4.5만 |
|---|
| 2026.03.18 | ₩21,481 | ₩21,723 | ₩21,280 | ₩21,280 | -0.94% | 3.6만 |
|---|
| 2026.03.17 | ₩21,991 | ₩21,991 | ₩21,521 | ₩21,542 | -2.04% | 2.2만 |
|---|
| 2026.03.16 | ₩21,991 | ₩22,246 | ₩21,615 | ₩21,615 | -1.71% | 2.1만 |
|---|
| 2026.03.13 | ₩22,339 | ₩22,514 | ₩21,763 | ₩21,763 | -2.58% | 2.7만 |
|---|
| 2026.03.12 | ₩22,648 | ₩22,648 | ₩22,286 | ₩22,286 | -1.60% | 1.4만 |
|---|
| 2026.03.11 | ₩22,675 | ₩22,715 | ₩22,608 | ₩22,648 | -0.12% | 2.6만 |
|---|
| 2026.03.10 | ₩22,192 | ₩22,782 | ₩22,071 | ₩22,621 | +1.93% | 3.3만 |
|---|
| 2026.03.09 | ₩22,936 | ₩22,936 | ₩22,608 | ₩22,782 | -0.67% | 2.4만 |
|---|
| 2026.03.06 | ₩23,224 | ₩23,224 | ₩22,862 | ₩22,876 | -1.50% | 1.6만 |
|---|
| 2026.03.05 | ₩22,916 | ₩23,372 | ₩22,907 | ₩23,010 | +0.41% | 3.5만 |
|---|
| 2026.03.04 | ₩22,768 | ₩22,970 | ₩22,688 | ₩22,795 | +0.12% | 2.4만 |
|---|
| 2026.03.03 | ₩22,675 | ₩22,862 | ₩22,460 | ₩22,822 | +0.65% | 3.3만 |
|---|
| 2026.03.02 | ₩22,943 | ₩23,265 | ₩22,943 | ₩23,023 | +0.35% | 2.6만 |
|---|
| 2026.02.27 | ₩23,533 | ₩23,774 | ₩22,795 | ₩22,889 | -2.74% | 11.1만 |
|---|
| 2026.02.26 | ₩23,761 | ₩23,774 | ₩23,533 | ₩23,774 | +0.06% | 1.2만 |
|---|
| 2026.02.25 | ₩23,627 | ₩23,774 | ₩23,613 | ₩23,761 | +0.57% | 11.5만 |
|---|
| 2026.02.24 | ₩23,707 | ₩23,935 | ₩23,519 | ₩23,640 | -0.28% | 13.2만 |
|---|
| 2026.02.23 | ₩23,560 | ₩23,734 | ₩23,452 | ₩23,694 | +0.57% | 2.8만 |
|---|
| 2026.02.20 | ₩23,332 | ₩23,788 | ₩23,316 | ₩23,560 | +0.98% | 4.2만 |
|---|
| 2026.02.19 | ₩22,823 | ₩23,519 | ₩22,782 | ₩23,372 | +2.40% | 32.3만 |
|---|
| 2026.02.18 | ₩22,728 | ₩22,929 | ₩22,608 | ₩22,782 | +0.24% | 3.6만 |
|---|
| 2026.02.17 | ₩22,762 | ₩22,929 | ₩22,527 | ₩22,742 | -0.09% | 5.5만 |
|---|
| 2026.02.13 | ₩22,608 | ₩22,862 | ₩22,441 | ₩22,849 | +1.07% | 2.1만 |
|---|
| 2026.02.12 | ₩22,661 | ₩22,795 | ₩22,460 | ₩22,728 | +0.30% | 2.9만 |
|---|
| 2026.02.11 | ₩22,775 | ₩22,849 | ₩22,514 | ₩22,527 | -1.09% | 2.8만 |
|---|
| 2026.02.10 | ₩22,795 | ₩22,929 | ₩22,433 | ₩22,768 | -0.12% | 5.7만 |
|---|
| 2026.02.09 | ₩22,661 | ₩22,809 | ₩22,661 | ₩22,782 | +0.53% | 2.4만 |
|---|
| 2026.02.06 | ₩22,460 | ₩22,849 | ₩22,420 | ₩22,748 | +1.28% | 2.7만 |
|---|
| 2026.02.05 | ₩22,547 | ₩22,554 | ₩22,366 | ₩22,420 | -0.56% | 2.8만 |
|---|
| 2026.02.04 | ₩22,605 | ₩22,849 | ₩22,326 | ₩22,406 | -0.88% | 4만 |
|---|
| 2026.02.03 | ₩22,795 | ₩22,889 | ₩22,527 | ₩22,594 | -0.88% | 3만 |
|---|
| 2026.02.02 | ₩22,996 | ₩23,047 | ₩22,795 | ₩22,916 | -0.35% | 3.2만 |
|---|
| 2026.01.30 | ₩23,104 | ₩23,104 | ₩22,970 | ₩22,983 | -0.52% | 3.5만 |
|---|
| 2026.01.29 | ₩23,144 | ₩23,198 | ₩23,037 | ₩23,171 | +0.12% | 2.9만 |
|---|
| 2026.01.28 | ₩23,211 | ₩23,332 | ₩23,157 | ₩23,198 | -0.06% | 2.1만 |
|---|
| 2026.01.27 | ₩23,131 | ₩23,291 | ₩23,131 | ₩23,198 | +0.29% | 2.6만 |
|---|
| 2026.01.26 | ₩22,876 | ₩23,405 | ₩22,822 | ₩23,037 | +0.70% | 4.9만 |
|---|
| 2026.01.23 | ₩22,929 | ₩22,929 | ₩22,849 | ₩22,877 | -0.23% | 1.9만 |
|---|
| 2026.01.22 | ₩22,862 | ₩22,943 | ₩22,782 | ₩22,903 | +0.18% | 3.2만 |
|---|
| 2026.01.21 | ₩22,460 | ₩22,862 | ₩22,439 | ₩22,862 | +1.79% | 8.7만 |
|---|
| 2026.01.20 | ₩22,460 | ₩22,460 | ₩22,103 | ₩22,460 | 0.00% | 4.9만 |
|---|
| 2026.01.16 | ₩22,232 | ₩22,447 | ₩21,924 | ₩22,406 | +0.78% | 5.8만 |
|---|
| 2026.01.15 | ₩22,165 | ₩22,614 | ₩22,111 | ₩22,246 | +0.36% | 6.7만 |
|---|
| 2026.01.14 | ₩21,575 | ₩22,098 | ₩21,495 | ₩22,085 | +2.36% | 5.6만 |
|---|
| 2026.01.13 | ₩21,669 | ₩21,709 | ₩21,468 | ₩21,481 | -0.87% | 2.2만 |
|---|
| 2026.01.12 | ₩21,602 | ₩21,723 | ₩21,312 | ₩21,656 | +0.25% | 1.6만 |
|---|
| 2026.01.09 | ₩21,790 | ₩21,849 | ₩21,582 | ₩21,615 | -0.80% | 2.4만 |
|---|
| 2026.01.08 | ₩21,562 | ₩21,964 | ₩21,454 | ₩21,830 | +1.24% | 2.6만 |
|---|
| 2026.01.07 | ₩21,159 | ₩21,854 | ₩21,159 | ₩21,521 | +1.71% | 6.4만 |
|---|
| 2026.01.06 | ₩21,200 | ₩21,535 | ₩21,119 | ₩21,320 | +0.57% | 5.2만 |
|---|
| 2026.01.05 | ₩21,119 | ₩21,454 | ₩21,119 | ₩21,267 | +0.70% | 3.2만 |
|---|
| 2026.01.02 | ₩20,797 | ₩21,119 | ₩20,771 | ₩21,092 | +1.42% | 3.4만 |
|---|
| 2025.12.31 | ₩20,559 | ₩20,797 | ₩20,355 | ₩20,771 | +1.03% | 10.9만 |
|---|
| 2025.12.30 | ₩20,408 | ₩20,677 | ₩20,248 | ₩20,650 | +1.18% | 27.1만 |
|---|
| 2025.12.29 | ₩20,435 | ₩20,623 | ₩20,435 | ₩20,623 | +0.92% | 13.2만 |
|---|
| 2025.12.26 | ₩20,650 | ₩20,911 | ₩20,355 | ₩20,529 | -0.58% | 12.6만 |
|---|
| 2025.12.24 | ₩20,717 | ₩20,898 | ₩20,556 | ₩20,677 | -0.19% | 6.7만 |
|---|
| 2025.12.23 | ₩20,730 | ₩21,159 | ₩20,717 | ₩20,717 | -0.06% | 19.8만 |
|---|
| 2025.12.22 | ₩20,985 | ₩21,213 | ₩20,717 | ₩20,811 | -0.83% | 13.8만 |
|---|
| 2025.12.19 | ₩20,838 | ₩21,052 | ₩20,824 | ₩20,918 | +0.39% | 8.5만 |
|---|
| 2025.12.18 | ₩20,784 | ₩21,025 | ₩20,717 | ₩20,998 | +1.03% | 13.8만 |
|---|
| 2025.12.17 | ₩20,784 | ₩20,931 | ₩20,703 | ₩20,784 | 0.00% | 8.2만 |
|---|
| 2025.12.16 | ₩20,824 | ₩21,012 | ₩20,650 | ₩20,838 | +0.06% | 6.5만 |
|---|
| 2025.12.15 | ₩20,905 | ₩21,039 | ₩20,757 | ₩20,824 | -0.38% | 11.5만 |
|---|
| 2025.12.12 | ₩20,972 | ₩21,052 | ₩20,784 | ₩21,025 | +0.26% | 6.6만 |
|---|
| 2025.12.11 | ₩21,012 | ₩21,320 | ₩20,851 | ₩21,052 | +0.19% | 12.7만 |
|---|
| 2025.12.10 | ₩20,851 | ₩21,709 | ₩20,851 | ₩21,092 | +1.16% | 9.9만 |
|---|
| 2025.12.09 | ₩21,535 | ₩21,897 | ₩21,401 | ₩21,454 | -0.37% | 10.1만 |
|---|
| 2025.12.08 | ₩22,246 | ₩22,246 | ₩21,481 | ₩21,736 | -2.29% | 10.3만 |
|---|
| 2025.12.05 | ₩22,178 | ₩22,380 | ₩21,870 | ₩22,125 | -0.24% | 5만 |
|---|
| 2025.12.04 | ₩22,554 | ₩22,795 | ₩21,656 | ₩22,058 | -2.20% | 13만 |
|---|
| 2025.12.03 | ₩22,366 | ₩22,594 | ₩22,232 | ₩22,393 | +0.12% | 8.9만 |
|---|
| 2025.12.02 | ₩22,903 | ₩23,063 | ₩22,292 | ₩22,380 | -2.28% | 9.4만 |
|---|
| 2025.12.01 | ₩22,795 | ₩23,144 | ₩22,393 | ₩22,876 | +0.35% | 6.9만 |
|---|
| 2025.11.28 | ₩22,313 | ₩22,809 | ₩22,125 | ₩22,809 | +2.22% | 4.7만 |
|---|
| 2025.11.26 | ₩22,232 | ₩22,326 | ₩22,152 | ₩22,326 | +0.42% | 4만 |
|---|
| 2025.11.25 | ₩21,924 | ₩22,246 | ₩21,924 | ₩22,138 | +0.98% | 4.5만 |
|---|
| 2025.11.24 | ₩21,991 | ₩22,259 | ₩21,917 | ₩22,138 | +0.67% | 6.1만 |
|---|
| 2025.11.21 | ₩20,998 | ₩22,031 | ₩20,998 | ₩21,977 | +4.66% | 5.6만 |
|---|
| 2025.11.20 | ₩21,749 | ₩21,749 | ₩21,240 | ₩21,347 | -1.85% | 3.9만 |
|---|
| 2025.11.19 | ₩22,192 | ₩22,224 | ₩21,521 | ₩21,749 | -1.99% | 5.5만 |
|---|
| 2025.11.18 | ₩21,977 | ₩22,191 | ₩21,977 | ₩22,125 | +0.67% | 7.3만 |
|---|
| 2025.11.17 | ₩21,937 | ₩22,098 | ₩21,803 | ₩21,977 | +0.18% | 5.1만 |
|---|
| 2025.11.14 | ₩22,058 | ₩22,178 | ₩21,803 | ₩21,924 | -0.61% | 4.4만 |
|---|
| 2025.11.13 | ₩22,594 | ₩22,594 | ₩21,883 | ₩21,910 | -3.03% | 4.4만 |
|---|
| 2025.11.12 | ₩22,715 | ₩22,834 | ₩22,527 | ₩22,688 | -0.12% | 7.1만 |
|---|
| 2025.11.11 | ₩23,198 | ₩23,439 | ₩22,581 | ₩22,862 | -1.45% | 10.8만 |
|---|
| 2025.11.10 | ₩23,399 | ₩23,452 | ₩22,755 | ₩23,198 | -0.86% | 8.5만 |
|---|
| 2025.11.07 | ₩23,855 | ₩23,855 | ₩23,131 | ₩23,332 | -2.19% | 10.7만 |
|---|
| 2025.11.06 | ₩21,897 | ₩24,378 | ₩21,736 | ₩23,774 | +8.57% | 29.2만 |
|---|
| 2025.11.05 | ₩20,717 | ₩21,012 | ₩20,505 | ₩20,972 | +1.23% | 7.4만 |
|---|
| 2025.11.04 | ₩21,052 | ₩21,173 | ₩20,663 | ₩20,905 | -0.70% | 8.1만 |
|---|
| 2025.11.03 | ₩20,998 | ₩21,226 | ₩20,918 | ₩21,052 | +0.26% | 4.5만 |
|---|
| 2025.10.31 | ₩20,663 | ₩21,428 | ₩20,663 | ₩20,998 | +1.62% | 17.8만 |
|---|
| 2025.10.30 | ₩21,374 | ₩21,495 | ₩21,320 | ₩21,320 | -0.25% | 3.1만 |
|---|
| 2025.10.29 | ₩21,723 | ₩21,723 | ₩21,481 | ₩21,562 | -0.74% | 8.5만 |
|---|
| 2025.10.28 | ₩21,682 | ₩21,977 | ₩21,535 | ₩21,662 | -0.09% | 6만 |
|---|
| 2025.10.27 | ₩21,428 | ₩21,776 | ₩21,428 | ₩21,763 | +1.56% | 9.2만 |
|---|
| 2025.10.24 | ₩21,495 | ₩21,749 | ₩20,703 | ₩21,414 | -0.37% | 32.1만 |
|---|
| 2025.10.23 | ₩21,454 | ₩21,495 | ₩21,133 | ₩21,441 | -0.06% | 3.5만 |
|---|
| 2025.10.22 | ₩22,058 | ₩22,085 | ₩21,293 | ₩21,454 | -2.74% | 15.1만 |
|---|
| 2025.10.21 | ₩22,044 | ₩22,199 | ₩21,924 | ₩21,991 | -0.24% | 3.3만 |
|---|
| 2025.10.20 | ₩22,165 | ₩22,406 | ₩21,661 | ₩22,098 | -0.30% | 4.5만 |
|---|
| 2025.10.17 | ₩21,454 | ₩22,286 | ₩21,454 | ₩21,991 | +2.50% | 9.6만 |
|---|
| 2025.10.16 | ₩20,717 | ₩21,521 | ₩20,681 | ₩21,387 | +3.24% | 6.6만 |
|---|
| 2025.10.15 | ₩20,760 | ₩21,133 | ₩20,408 | ₩20,851 | +0.44% | 6.3만 |
|---|
| 2025.10.14 | ₩20,462 | ₩20,891 | ₩20,422 | ₩20,730 | +1.31% | 5.2만 |
|---|
| 2025.10.13 | ₩20,838 | ₩20,985 | ₩20,368 | ₩20,476 | -1.74% | 6.8만 |
|---|
| 2025.10.10 | ₩21,454 | ₩21,454 | ₩20,650 | ₩20,797 | -3.06% | 4.3만 |
|---|
