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 | ₩18,249 | ₩18,329 | ₩18,222 | ₩18,316 | +0.37% | 2.6만 |
| 2026.10.08 | ₩18,142 | ₩18,343 | ₩18,076 | ₩18,289 | +0.81% | 3.3만 |
| 2026.10.07 | ₩18,396 | ₩18,463 | ₩18,062 | ₩18,129 | -1.45% | 3만 |
| 2026.10.06 | ₩18,489 | ₩18,636 | ₩18,489 | ₩18,489 | 0.00% | 2.7만 |
| 2026.10.05 | ₩18,730 | ₩18,730 | ₩18,449 | ₩18,489 | -1.28% | 3.2만 |
| 2026.10.02 | ₩18,823 | ₩18,823 | ₩18,690 | ₩18,743 | -0.43% | 3.1만 |
| 2026.10.01 | ₩18,890 | ₩18,890 | ₩18,507 | ₩18,710 | -0.95% | 3.6만 |
| 2026.09.30 | ₩19,197 | ₩19,290 | ₩18,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,823 |
| -1.95% |
| 12.8만 |
| 2026.09.29 | ₩19,437 | ₩19,471 | ₩19,084 | ₩19,144 | -1.51% | 2.9만 |
|---|
| 2026.09.28 | ₩19,504 | ₩19,691 | ₩19,289 | ₩19,437 | -0.34% | 3.8만 |
|---|
| 2026.09.25 | ₩19,517 | ₩19,718 | ₩19,317 | ₩19,718 | +1.03% | 4만 |
|---|
| 2026.09.24 | ₩19,304 | ₩19,517 | ₩19,077 | ₩19,384 | +0.41% | 3.2만 |
|---|
| 2026.09.23 | ₩18,823 | ₩19,464 | ₩18,802 | ₩19,464 | +3.40% | 6.5만 |
|---|
| 2026.09.22 | ₩18,823 | ₩19,049 | ₩18,716 | ₩18,837 | +0.07% | 5.3만 |
|---|
| 2026.09.21 | ₩18,810 | ₩19,170 | ₩18,790 | ₩18,930 | +0.64% | 7.1만 |
|---|
| 2026.09.18 | ₩18,650 | ₩18,890 | ₩18,650 | ₩18,797 | +0.79% | 2.9만 |
|---|
| 2026.09.17 | ₩18,570 | ₩18,783 | ₩18,544 | ₩18,576 | +0.04% | 4만 |
|---|
| 2026.09.16 | ₩18,623 | ₩18,850 | ₩18,556 | ₩18,630 | +0.04% | 4.6만 |
|---|
| 2026.09.15 | ₩18,481 | ₩18,556 | ₩18,396 | ₩18,556 | +0.40% | 3.9만 |
|---|
| 2026.09.14 | ₩18,810 | ₩18,823 | ₩18,343 | ₩18,423 | -2.06% | 10만 |
|---|
| 2026.09.11 | ₩18,823 | ₩18,823 | ₩18,756 | ₩18,776 | -0.25% | 1.9만 |
|---|
| 2026.09.10 | ₩18,890 | ₩18,903 | ₩18,436 | ₩18,797 | -0.49% | 4.9만 |
|---|
| 2026.09.09 | ₩19,624 | ₩19,631 | ₩19,331 | ₩19,384 | -1.22% | 4.7만 |
|---|
| 2026.09.08 | ₩19,571 | ₩19,638 | ₩19,464 | ₩19,624 | +0.27% | 2.5만 |
|---|
| 2026.09.04 | ₩19,544 | ₩19,544 | ₩19,451 | ₩19,504 | -0.20% | 4.4천 |
|---|
| 2026.09.03 | ₩19,397 | ₩19,557 | ₩19,384 | ₩19,424 | +0.14% | 1.4만 |
|---|
| 2026.09.02 | ₩19,491 | ₩19,492 | ₩19,371 | ₩19,431 | -0.31% | 4.1만 |
|---|
| 2026.09.01 | ₩19,651 | ₩19,891 | ₩19,491 | ₩19,557 | -0.48% | 2.3만 |
|---|
| 2026.08.31 | ₩19,624 | ₩19,718 | ₩19,253 | ₩19,638 | +0.07% | 3만 |
|---|
| 2026.08.28 | ₩19,598 | ₩19,758 | ₩19,357 | ₩19,624 | +0.14% | 3.4만 |
|---|
| 2026.08.27 | ₩19,744 | ₩19,811 | ₩19,598 | ₩19,731 | -0.07% | 3.3만 |
|---|
| 2026.08.26 | ₩19,517 | ₩19,873 | ₩19,517 | ₩19,698 | +0.92% | 2.9만 |
|---|
| 2026.08.25 | ₩19,304 | ₩19,836 | ₩19,304 | ₩19,544 | +1.24% | 5.5만 |
|---|
| 2026.08.24 | ₩18,623 | ₩19,451 | ₩18,596 | ₩19,451 | +4.44% | 3.3만 |
|---|
| 2026.08.21 | ₩18,650 | ₩18,650 | ₩18,570 | ₩18,623 | -0.14% | 1.5만 |
|---|
| 2026.08.20 | ₩18,650 | ₩18,650 | ₩18,570 | ₩18,650 | 0.00% | 5.5만 |
|---|
| 2026.08.19 | ₩18,543 | ₩18,676 | ₩18,449 | ₩18,650 | +0.58% | 4.7만 |
|---|
| 2026.08.18 | ₩18,463 | ₩18,583 | ₩18,423 | ₩18,583 | +0.65% | 6.3만 |
|---|
| 2026.08.17 | ₩18,636 | ₩18,690 | ₩18,463 | ₩18,516 | -0.64% | 5.3만 |
|---|
| 2026.08.14 | ₩18,756 | ₩18,843 | ₩18,690 | ₩18,703 | -0.28% | 3.2만 |
|---|
| 2026.08.13 | ₩18,943 | ₩18,943 | ₩18,756 | ₩18,756 | -0.99% | 1.8만 |
|---|
| 2026.08.12 | ₩19,017 | ₩19,017 | ₩18,850 | ₩18,863 | -0.81% | 3.4만 |
|---|
| 2026.08.11 | ₩19,090 | ₩19,090 | ₩18,933 | ₩18,933 | -0.83% | 2.6만 |
|---|
| 2026.08.10 | ₩19,104 | ₩19,130 | ₩18,997 | ₩19,010 | -0.49% | 9.5만 |
|---|
| 2026.08.07 | ₩19,157 | ₩19,157 | ₩19,023 | ₩19,065 | -0.48% | 7.2만 |
|---|
| 2026.08.06 | ₩18,997 | ₩19,090 | ₩18,997 | ₩19,077 | +0.42% | 5.3만 |
|---|
| 2026.08.05 | ₩19,170 | ₩19,170 | ₩19,023 | ₩19,064 | -0.56% | 4.5만 |
|---|
| 2026.08.04 | ₩19,037 | ₩19,100 | ₩18,997 | ₩19,090 | +0.28% | 9.7만 |
|---|
| 2026.08.03 | ₩19,304 | ₩19,357 | ₩19,023 | ₩19,077 | -1.18% | 5.2만 |
|---|
| 2026.07.31 | ₩19,066 | ₩19,451 | ₩18,957 | ₩19,224 | +0.83% | 6.2만 |
|---|
| 2026.07.30 | ₩19,050 | ₩19,120 | ₩18,983 | ₩19,064 | +0.07% | 1.6만 |
|---|
| 2026.07.29 | ₩19,023 | ₩19,090 | ₩18,957 | ₩19,064 | +0.21% | 3만 |
|---|
| 2026.07.28 | ₩19,104 | ₩19,197 | ₩19,064 | ₩19,104 | 0.00% | 4.7만 |
|---|
| 2026.07.27 | ₩18,957 | ₩19,157 | ₩18,957 | ₩19,157 | +1.06% | 1.7만 |
|---|
| 2026.07.24 | ₩18,690 | ₩19,090 | ₩18,676 | ₩18,903 | +1.14% | 3.4만 |
|---|
| 2026.07.23 | ₩19,471 | ₩19,491 | ₩18,356 | ₩18,650 | -4.22% | 17.3만 |
|---|
| 2026.07.22 | ₩19,638 | ₩19,678 | ₩19,491 | ₩19,557 | -0.41% | 4.9만 |
|---|
| 2026.07.21 | ₩19,905 | ₩19,925 | ₩19,744 | ₩19,744 | -0.80% | 2.8만 |
|---|
| 2026.07.20 | ₩19,958 | ₩19,958 | ₩19,824 | ₩19,854 | -0.52% | 2.2만 |
|---|
| 2026.07.17 | ₩19,971 | ₩20,027 | ₩19,931 | ₩19,985 | +0.07% | 2.7만 |
|---|
| 2026.07.16 | ₩20,025 | ₩20,038 | ₩19,907 | ₩20,025 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩20,011 | ₩20,091 | ₩19,891 | ₩20,051 | +0.20% | 2.5만 |
|---|
| 2026.07.14 | ₩19,961 | ₩20,091 | ₩19,918 | ₩19,971 | +0.05% | 4.2만 |
|---|
| 2026.07.13 | ₩20,105 | ₩20,276 | ₩19,905 | ₩20,038 | -0.33% | 5.3만 |
|---|
| 2026.07.10 | ₩20,225 | ₩20,225 | ₩20,091 | ₩20,198 | -0.13% | 2.6만 |
|---|
| 2026.07.09 | ₩20,158 | ₩20,292 | ₩20,118 | ₩20,292 | +0.66% | 2.8만 |
|---|
| 2026.07.08 | ₩20,385 | ₩20,385 | ₩20,091 | ₩20,225 | -0.79% | 2.2만 |
|---|
| 2026.07.07 | ₩20,172 | ₩20,585 | ₩20,091 | ₩20,385 | +1.06% | 5.6만 |
|---|
| 2026.07.06 | ₩20,091 | ₩20,345 | ₩20,091 | ₩20,265 | +0.86% | 1만 |
|---|
| 2026.07.02 | ₩20,358 | ₩20,358 | ₩20,051 | ₩20,113 | -1.21% | 2.1만 |
|---|
| 2026.07.01 | ₩20,051 | ₩20,345 | ₩20,005 | ₩20,238 | +0.93% | 2.6만 |
|---|
| 2026.06.30 | ₩20,011 | ₩20,131 | ₩19,771 | ₩20,011 | 0.00% | 12.9만 |
|---|
| 2026.06.29 | ₩19,958 | ₩20,011 | ₩19,905 | ₩19,985 | +0.13% | 3.9만 |
|---|
| 2026.06.26 | ₩19,891 | ₩20,009 | ₩19,738 | ₩19,824 | -0.34% | 6.8만 |
|---|
| 2026.06.25 | ₩20,398 | ₩20,398 | ₩19,870 | ₩19,958 | -2.16% | 6.8만 |
|---|
| 2026.06.24 | ₩20,278 | ₩20,332 | ₩20,131 | ₩20,212 | -0.33% | 4.2만 |
|---|
| 2026.06.23 | ₩20,305 | ₩20,332 | ₩20,225 | ₩20,301 | -0.02% | 3.6만 |
|---|
| 2026.06.22 | ₩20,585 | ₩20,585 | ₩20,238 | ₩20,238 | -1.69% | 3만 |
|---|
| 2026.06.18 | ₩20,612 | ₩20,692 | ₩20,465 | ₩20,652 | +0.19% | 1.6만 |
|---|
| 2026.06.17 | ₩20,519 | ₩20,585 | ₩20,425 | ₩20,533 | +0.07% | 2.5만 |
|---|
| 2026.06.16 | ₩20,585 | ₩20,585 | ₩20,372 | ₩20,559 | -0.13% | 2.3만 |
|---|
| 2026.06.15 | ₩20,252 | ₩20,519 | ₩20,252 | ₩20,505 | +1.25% | 3.2만 |
|---|
| 2026.06.12 | ₩20,358 | ₩20,505 | ₩20,238 | ₩20,292 | -0.33% | 2.8만 |
|---|
| 2026.06.11 | ₩20,452 | ₩20,492 | ₩20,292 | ₩20,492 | +0.20% | 2.7만 |
|---|
| 2026.06.10 | ₩20,425 | ₩20,584 | ₩20,252 | ₩20,479 | +0.26% | 3.6만 |
|---|
| 2026.06.09 | ₩20,852 | ₩20,973 | ₩20,692 | ₩20,912 | +0.29% | 2.4만 |
|---|
| 2026.06.08 | ₩21,106 | ₩21,119 | ₩20,706 | ₩20,932 | -0.82% | 3.1만 |
|---|
| 2026.06.05 | ₩20,772 | ₩21,173 | ₩20,772 | ₩21,053 | +1.35% | 2.2만 |
|---|
| 2026.06.04 | ₩20,679 | ₩20,866 | ₩20,665 | ₩20,772 | +0.45% | 3만 |
|---|
| 2026.06.03 | ₩20,946 | ₩20,946 | ₩20,679 | ₩20,679 | -1.27% | 6.8만 |
|---|
| 2026.06.02 | ₩20,759 | ₩20,973 | ₩20,719 | ₩20,719 | -0.19% | 3.1만 |
|---|
| 2026.06.01 | ₩20,692 | ₩21,053 | ₩20,652 | ₩20,906 | +1.03% | 3.7만 |
|---|
| 2026.05.29 | ₩21,360 | ₩21,360 | ₩20,425 | ₩20,692 | -3.13% | 13.7만 |
|---|
| 2026.05.28 | ₩21,173 | ₩21,493 | ₩21,173 | ₩21,373 | +0.95% | 2.2만 |
|---|
| 2026.05.27 | ₩21,613 | ₩21,613 | ₩21,186 | ₩21,373 | -1.11% | 2.1만 |
|---|
| 2026.05.26 | ₩21,293 | ₩21,560 | ₩21,293 | ₩21,480 | +0.88% | 1.9만 |
|---|
| 2026.05.22 | ₩21,360 | ₩21,466 | ₩21,173 | ₩21,333 | -0.13% | 3.8만 |
|---|
| 2026.05.21 | ₩21,640 | ₩21,693 | ₩21,019 | ₩21,199 | -2.04% | 5.6만 |
|---|
| 2026.05.20 | ₩21,907 | ₩21,907 | ₩21,653 | ₩21,653 | -1.16% | 2.6만 |
|---|
| 2026.05.19 | ₩22,041 | ₩22,041 | ₩21,894 | ₩21,907 | -0.61% | 3.9만 |
|---|
| 2026.05.18 | ₩22,000 | ₩22,308 | ₩21,987 | ₩22,174 | +0.79% | 1.8만 |
|---|
| 2026.05.15 | ₩22,281 | ₩22,283 | ₩22,027 | ₩22,107 | -0.78% | 1.4만 |
|---|
| 2026.05.14 | ₩22,121 | ₩22,308 | ₩22,121 | ₩22,267 | +0.66% | 1.6만 |
|---|
| 2026.05.13 | ₩22,094 | ₩22,221 | ₩22,067 | ₩22,094 | 0.00% | 8.9천 |
|---|
| 2026.05.12 | ₩22,187 | ₩22,334 | ₩22,094 | ₩22,147 | -0.18% | 3.5만 |
|---|
| 2026.05.11 | ₩22,201 | ₩22,385 | ₩22,041 | ₩22,147 | -0.24% | 2.3만 |
|---|
| 2026.05.08 | ₩22,041 | ₩22,281 | ₩22,041 | ₩22,241 | +0.91% | 2.3만 |
|---|
| 2026.05.07 | ₩22,261 | ₩22,321 | ₩22,081 | ₩22,094 | -0.75% | 1.1만 |
|---|
| 2026.05.06 | ₩22,054 | ₩22,294 | ₩22,014 | ₩22,121 | +0.30% | 1.9만 |
|---|
| 2026.05.05 | ₩21,774 | ₩22,107 | ₩21,760 | ₩21,887 | +0.52% | 3.3만 |
|---|
| 2026.05.04 | ₩22,227 | ₩22,227 | ₩21,800 | ₩21,960 | -1.20% | 2.4만 |
|---|
| 2026.05.01 | ₩22,508 | ₩22,508 | ₩22,174 | ₩22,308 | -0.89% | 2.1만 |
|---|
| 2026.04.30 | ₩22,267 | ₩22,534 | ₩22,254 | ₩22,481 | +0.96% | 2.7만 |
|---|
| 2026.04.29 | ₩22,247 | ₩22,281 | ₩22,161 | ₩22,281 | +0.15% | 2.1만 |
|---|
| 2026.04.28 | ₩22,214 | ₩22,468 | ₩22,214 | ₩22,414 | +0.90% | 2.1만 |
|---|
| 2026.04.27 | ₩22,494 | ₩22,494 | ₩22,321 | ₩22,361 | -0.59% | 8.7천 |
|---|
| 2026.04.24 | ₩22,266 | ₩22,534 | ₩22,266 | ₩22,534 | +1.21% | 4.1만 |
|---|
| 2026.04.23 | ₩22,321 | ₩22,372 | ₩22,161 | ₩22,348 | +0.12% | 1.4만 |
|---|
| 2026.04.22 | ₩22,281 | ₩22,348 | ₩22,161 | ₩22,267 | -0.06% | 1.5만 |
|---|
| 2026.04.21 | ₩22,468 | ₩22,468 | ₩22,227 | ₩22,334 | -0.59% | 1.7만 |
|---|
| 2026.04.20 | ₩22,414 | ₩22,414 | ₩22,201 | ₩22,361 | -0.24% | 3.6만 |
|---|
| 2026.04.17 | ₩22,548 | ₩22,548 | ₩22,334 | ₩22,348 | -0.89% | 3.5만 |
|---|
| 2026.04.16 | ₩22,534 | ₩22,561 | ₩22,428 | ₩22,494 | -0.18% | 1.9만 |
|---|
| 2026.04.15 | ₩22,668 | ₩22,681 | ₩22,494 | ₩22,561 | -0.47% | 3만 |
|---|
| 2026.04.14 | ₩22,334 | ₩22,721 | ₩22,174 | ₩22,668 | +1.49% | 23.8만 |
|---|
| 2026.04.13 | ₩23,129 | ₩23,129 | ₩22,334 | ₩22,334 | -3.43% | 3.8만 |
|---|
| 2026.04.10 | ₩22,641 | ₩22,828 | ₩22,517 | ₩22,761 | +0.53% | 1.7만 |
|---|
| 2026.04.09 | ₩22,534 | ₩22,695 | ₩22,481 | ₩22,615 | +0.36% | 1.5만 |
|---|
| 2026.04.08 | ₩22,588 | ₩22,777 | ₩22,428 | ₩22,481 | -0.47% | 4.2만 |
|---|
| 2026.04.07 | ₩22,354 | ₩22,628 | ₩22,287 | ₩22,561 | +0.93% | 3.4만 |
|---|
| 2026.04.06 | ₩21,693 | ₩22,454 | ₩21,653 | ₩22,454 | +3.51% | 15.5만 |
|---|
| 2026.04.02 | ₩21,186 | ₩21,800 | ₩21,186 | ₩21,653 | +2.21% | 2.7만 |
|---|
| 2026.04.01 | ₩20,772 | ₩21,386 | ₩20,772 | ₩21,333 | +2.70% | 2.5만 |
|---|
| 2026.03.31 | ₩20,679 | ₩21,119 | ₩20,599 | ₩20,772 | +0.45% | 25만 |
|---|
| 2026.03.30 | ₩20,625 | ₩20,826 | ₩20,439 | ₩20,692 | +0.32% | 1.2만 |
|---|
| 2026.03.27 | ₩20,512 | ₩20,585 | ₩20,398 | ₩20,559 | +0.23% | 2.8만 |
|---|
| 2026.03.26 | ₩21,066 | ₩21,066 | ₩20,561 | ₩20,625 | -2.09% | 2.2만 |
|---|
| 2026.03.25 | ₩22,014 | ₩22,014 | ₩20,826 | ₩21,183 | -3.77% | 4.4만 |
|---|
| 2026.03.24 | ₩20,812 | ₩21,122 | ₩20,692 | ₩21,039 | +1.09% | 2.4만 |
|---|
| 2026.03.23 | ₩20,706 | ₩20,993 | ₩20,639 | ₩20,919 | +1.03% | 2.5만 |
|---|
| 2026.03.20 | ₩20,866 | ₩21,006 | ₩20,532 | ₩20,612 | -1.22% | 2.2만 |
|---|
| 2026.03.19 | ₩21,026 | ₩21,256 | ₩20,986 | ₩20,986 | -0.19% | 4.5만 |
|---|
| 2026.03.18 | ₩21,386 | ₩21,627 | ₩21,186 | ₩21,186 | -0.94% | 3.6만 |
|---|
| 2026.03.17 | ₩21,894 | ₩21,894 | ₩21,426 | ₩21,446 | -2.04% | 2.2만 |
|---|
| 2026.03.16 | ₩21,894 | ₩22,147 | ₩21,520 | ₩21,520 | -1.71% | 2.1만 |
|---|
| 2026.03.13 | ₩22,241 | ₩22,414 | ₩21,667 | ₩21,667 | -2.58% | 2.7만 |
|---|
| 2026.03.12 | ₩22,548 | ₩22,548 | ₩22,187 | ₩22,187 | -1.60% | 1.4만 |
|---|
| 2026.03.11 | ₩22,575 | ₩22,615 | ₩22,508 | ₩22,548 | -0.12% | 2.6만 |
|---|
| 2026.03.10 | ₩22,094 | ₩22,681 | ₩21,974 | ₩22,521 | +1.93% | 3.3만 |
|---|
| 2026.03.09 | ₩22,835 | ₩22,835 | ₩22,508 | ₩22,681 | -0.67% | 2.4만 |
|---|
| 2026.03.06 | ₩23,122 | ₩23,122 | ₩22,761 | ₩22,775 | -1.50% | 1.6만 |
|---|
| 2026.03.05 | ₩22,815 | ₩23,269 | ₩22,805 | ₩22,908 | +0.41% | 3.5만 |
|---|
| 2026.03.04 | ₩22,668 | ₩22,868 | ₩22,588 | ₩22,695 | +0.12% | 2.4만 |
|---|
| 2026.03.03 | ₩22,575 | ₩22,761 | ₩22,361 | ₩22,721 | +0.65% | 3.3만 |
|---|
| 2026.03.02 | ₩22,842 | ₩23,162 | ₩22,842 | ₩22,922 | +0.35% | 2.6만 |
|---|
| 2026.02.27 | ₩23,429 | ₩23,669 | ₩22,695 | ₩22,788 | -2.74% | 11.1만 |
|---|
| 2026.02.26 | ₩23,656 | ₩23,669 | ₩23,429 | ₩23,669 | +0.06% | 1.2만 |
|---|
| 2026.02.25 | ₩23,522 | ₩23,669 | ₩23,509 | ₩23,656 | +0.57% | 11.5만 |
|---|
| 2026.02.24 | ₩23,602 | ₩23,829 | ₩23,416 | ₩23,536 | -0.28% | 13.2만 |
|---|
| 2026.02.23 | ₩23,456 | ₩23,629 | ₩23,349 | ₩23,589 | +0.57% | 2.8만 |
|---|
| 2026.02.20 | ₩23,229 | ₩23,683 | ₩23,213 | ₩23,456 | +0.98% | 4.2만 |
|---|
| 2026.02.19 | ₩22,723 | ₩23,416 | ₩22,681 | ₩23,269 | +2.40% | 32.3만 |
|---|
| 2026.02.18 | ₩22,628 | ₩22,828 | ₩22,508 | ₩22,681 | +0.24% | 3.6만 |
|---|
| 2026.02.17 | ₩22,661 | ₩22,828 | ₩22,428 | ₩22,641 | -0.09% | 5.5만 |
|---|
| 2026.02.13 | ₩22,508 | ₩22,761 | ₩22,342 | ₩22,748 | +1.07% | 2.1만 |
|---|
| 2026.02.12 | ₩22,561 | ₩22,695 | ₩22,361 | ₩22,628 | +0.30% | 2.9만 |
|---|
| 2026.02.11 | ₩22,675 | ₩22,748 | ₩22,414 | ₩22,428 | -1.09% | 2.8만 |
|---|
| 2026.02.10 | ₩22,695 | ₩22,828 | ₩22,334 | ₩22,668 | -0.12% | 5.7만 |
|---|
| 2026.02.09 | ₩22,561 | ₩22,708 | ₩22,561 | ₩22,681 | +0.53% | 2.4만 |
|---|
| 2026.02.06 | ₩22,361 | ₩22,748 | ₩22,321 | ₩22,648 | +1.28% | 2.7만 |
|---|
| 2026.02.05 | ₩22,448 | ₩22,454 | ₩22,267 | ₩22,321 | -0.56% | 2.8만 |
|---|
| 2026.02.04 | ₩22,505 | ₩22,748 | ₩22,227 | ₩22,308 | -0.88% | 4만 |
|---|
| 2026.02.03 | ₩22,695 | ₩22,788 | ₩22,428 | ₩22,494 | -0.88% | 3만 |
|---|
| 2026.02.02 | ₩22,895 | ₩22,946 | ₩22,695 | ₩22,815 | -0.35% | 3.2만 |
|---|
| 2026.01.30 | ₩23,002 | ₩23,002 | ₩22,868 | ₩22,882 | -0.52% | 3.5만 |
|---|
| 2026.01.29 | ₩23,042 | ₩23,095 | ₩22,935 | ₩23,068 | +0.12% | 2.9만 |
|---|
| 2026.01.28 | ₩23,109 | ₩23,229 | ₩23,055 | ₩23,095 | -0.06% | 2.1만 |
|---|
| 2026.01.27 | ₩23,028 | ₩23,189 | ₩23,028 | ₩23,095 | +0.29% | 2.6만 |
|---|
| 2026.01.26 | ₩22,775 | ₩23,302 | ₩22,721 | ₩22,935 | +0.70% | 4.9만 |
|---|
| 2026.01.23 | ₩22,828 | ₩22,828 | ₩22,748 | ₩22,776 | -0.23% | 1.9만 |
|---|
| 2026.01.22 | ₩22,761 | ₩22,842 | ₩22,681 | ₩22,801 | +0.18% | 3.2만 |
|---|
| 2026.01.21 | ₩22,361 | ₩22,761 | ₩22,340 | ₩22,761 | +1.79% | 8.7만 |
|---|
| 2026.01.20 | ₩22,361 | ₩22,361 | ₩22,006 | ₩22,361 | 0.00% | 4.9만 |
|---|
| 2026.01.16 | ₩22,134 | ₩22,348 | ₩21,827 | ₩22,308 | +0.78% | 5.8만 |
|---|
| 2026.01.15 | ₩22,067 | ₩22,514 | ₩22,014 | ₩22,147 | +0.36% | 6.7만 |
|---|
| 2026.01.14 | ₩21,480 | ₩22,000 | ₩21,400 | ₩21,987 | +2.36% | 5.6만 |
|---|
| 2026.01.13 | ₩21,573 | ₩21,613 | ₩21,373 | ₩21,386 | -0.87% | 2.2만 |
|---|
| 2026.01.12 | ₩21,507 | ₩21,627 | ₩21,218 | ₩21,560 | +0.25% | 1.6만 |
|---|
| 2026.01.09 | ₩21,693 | ₩21,752 | ₩21,487 | ₩21,520 | -0.80% | 2.4만 |
|---|
| 2026.01.08 | ₩21,466 | ₩21,867 | ₩21,360 | ₩21,733 | +1.24% | 2.6만 |
|---|
| 2026.01.07 | ₩21,066 | ₩21,758 | ₩21,066 | ₩21,426 | +1.71% | 6.4만 |
|---|
| 2026.01.06 | ₩21,106 | ₩21,440 | ₩21,026 | ₩21,226 | +0.57% | 5.2만 |
|---|
| 2026.01.05 | ₩21,026 | ₩21,360 | ₩21,026 | ₩21,173 | +0.70% | 3.2만 |
|---|
| 2026.01.02 | ₩20,706 | ₩21,026 | ₩20,679 | ₩20,999 | +1.42% | 3.4만 |
|---|
| 2025.12.31 | ₩20,468 | ₩20,706 | ₩20,265 | ₩20,679 | +1.03% | 10.9만 |
|---|
| 2025.12.30 | ₩20,318 | ₩20,585 | ₩20,158 | ₩20,559 | +1.18% | 27.1만 |
|---|
| 2025.12.29 | ₩20,345 | ₩20,532 | ₩20,345 | ₩20,532 | +0.92% | 13.2만 |
|---|
| 2025.12.26 | ₩20,559 | ₩20,819 | ₩20,265 | ₩20,439 | -0.58% | 12.6만 |
|---|
| 2025.12.24 | ₩20,625 | ₩20,806 | ₩20,465 | ₩20,585 | -0.19% | 6.7만 |
|---|
| 2025.12.23 | ₩20,639 | ₩21,066 | ₩20,625 | ₩20,625 | -0.06% | 19.8만 |
|---|
| 2025.12.22 | ₩20,892 | ₩21,119 | ₩20,625 | ₩20,719 | -0.83% | 13.8만 |
|---|
| 2025.12.19 | ₩20,746 | ₩20,959 | ₩20,732 | ₩20,826 | +0.39% | 8.5만 |
|---|
| 2025.12.18 | ₩20,692 | ₩20,932 | ₩20,625 | ₩20,906 | +1.03% | 13.8만 |
|---|
| 2025.12.17 | ₩20,692 | ₩20,839 | ₩20,612 | ₩20,692 | 0.00% | 8.2만 |
|---|
| 2025.12.16 | ₩20,732 | ₩20,919 | ₩20,559 | ₩20,746 | +0.06% | 6.5만 |
|---|
| 2025.12.15 | ₩20,812 | ₩20,946 | ₩20,665 | ₩20,732 | -0.38% | 11.5만 |
|---|
| 2025.12.12 | ₩20,879 | ₩20,959 | ₩20,692 | ₩20,932 | +0.26% | 6.6만 |
|---|
| 2025.12.11 | ₩20,919 | ₩21,226 | ₩20,759 | ₩20,959 | +0.19% | 12.7만 |
|---|
| 2025.12.10 | ₩20,759 | ₩21,613 | ₩20,759 | ₩20,999 | +1.16% | 9.9만 |
|---|
| 2025.12.09 | ₩21,440 | ₩21,800 | ₩21,306 | ₩21,360 | -0.37% | 10.1만 |
|---|
| 2025.12.08 | ₩22,147 | ₩22,147 | ₩21,386 | ₩21,640 | -2.29% | 10.3만 |
|---|
| 2025.12.05 | ₩22,081 | ₩22,281 | ₩21,774 | ₩22,027 | -0.24% | 5만 |
|---|
| 2025.12.04 | ₩22,454 | ₩22,695 | ₩21,560 | ₩21,960 | -2.20% | 13만 |
|---|
| 2025.12.03 | ₩22,267 | ₩22,494 | ₩22,134 | ₩22,294 | +0.12% | 8.9만 |
|---|
| 2025.12.02 | ₩22,801 | ₩22,962 | ₩22,194 | ₩22,281 | -2.28% | 9.4만 |
|---|
| 2025.12.01 | ₩22,695 | ₩23,042 | ₩22,294 | ₩22,775 | +0.35% | 6.9만 |
|---|
| 2025.11.28 | ₩22,214 | ₩22,708 | ₩22,027 | ₩22,708 | +2.22% | 4.7만 |
|---|
| 2025.11.26 | ₩22,134 | ₩22,227 | ₩22,054 | ₩22,227 | +0.42% | 4만 |
|---|
| 2025.11.25 | ₩21,827 | ₩22,147 | ₩21,827 | ₩22,041 | +0.98% | 4.5만 |
|---|
| 2025.11.24 | ₩21,894 | ₩22,161 | ₩21,820 | ₩22,041 | +0.67% | 6.1만 |
|---|
| 2025.11.21 | ₩20,906 | ₩21,934 | ₩20,906 | ₩21,880 | +4.66% | 5.6만 |
|---|
| 2025.11.20 | ₩21,653 | ₩21,653 | ₩21,146 | ₩21,253 | -1.85% | 3.9만 |
|---|
| 2025.11.19 | ₩22,094 | ₩22,126 | ₩21,426 | ₩21,653 | -1.99% | 5.5만 |
|---|
| 2025.11.18 | ₩21,880 | ₩22,093 | ₩21,880 | ₩22,027 | +0.67% | 7.3만 |
|---|
| 2025.11.17 | ₩21,840 | ₩22,000 | ₩21,707 | ₩21,880 | +0.18% | 5.1만 |
|---|
| 2025.11.14 | ₩21,960 | ₩22,081 | ₩21,707 | ₩21,827 | -0.61% | 4.4만 |
|---|
| 2025.11.13 | ₩22,494 | ₩22,494 | ₩21,787 | ₩21,814 | -3.03% | 4.4만 |
|---|
| 2025.11.12 | ₩22,615 | ₩22,733 | ₩22,428 | ₩22,588 | -0.12% | 7.1만 |
|---|
| 2025.11.11 | ₩23,095 | ₩23,335 | ₩22,481 | ₩22,761 | -1.45% | 10.8만 |
|---|
| 2025.11.10 | ₩23,295 | ₩23,349 | ₩22,655 | ₩23,095 | -0.86% | 8.5만 |
|---|
| 2025.11.07 | ₩23,749 | ₩23,749 | ₩23,028 | ₩23,229 | -2.19% | 10.7만 |
|---|
| 2025.11.06 | ₩21,800 | ₩24,270 | ₩21,640 | ₩23,669 | +8.57% | 29.2만 |
|---|
| 2025.11.05 | ₩20,625 | ₩20,919 | ₩20,415 | ₩20,879 | +1.23% | 7.4만 |
|---|
| 2025.11.04 | ₩20,959 | ₩21,079 | ₩20,572 | ₩20,812 | -0.70% | 8.1만 |
|---|
| 2025.11.03 | ₩20,906 | ₩21,133 | ₩20,826 | ₩20,959 | +0.26% | 4.5만 |
|---|
| 2025.10.31 | ₩20,572 | ₩21,333 | ₩20,572 | ₩20,906 | +1.62% | 17.8만 |
|---|
| 2025.10.30 | ₩21,280 | ₩21,400 | ₩21,226 | ₩21,226 | -0.25% | 3.1만 |
|---|
| 2025.10.29 | ₩21,627 | ₩21,627 | ₩21,386 | ₩21,466 | -0.74% | 8.5만 |
|---|
| 2025.10.28 | ₩21,587 | ₩21,880 | ₩21,440 | ₩21,567 | -0.09% | 6만 |
|---|
| 2025.10.27 | ₩21,333 | ₩21,680 | ₩21,333 | ₩21,667 | +1.56% | 9.2만 |
|---|
| 2025.10.24 | ₩21,400 | ₩21,653 | ₩20,612 | ₩21,320 | -0.37% | 32.1만 |
|---|
| 2025.10.23 | ₩21,360 | ₩21,400 | ₩21,039 | ₩21,346 | -0.06% | 3.5만 |
|---|
| 2025.10.22 | ₩21,960 | ₩21,987 | ₩21,199 | ₩21,360 | -2.74% | 15.1만 |
|---|
| 2025.10.21 | ₩21,947 | ₩22,101 | ₩21,827 | ₩21,894 | -0.24% | 3.3만 |
|---|
| 2025.10.20 | ₩22,067 | ₩22,308 | ₩21,565 | ₩22,000 | -0.30% | 4.5만 |
|---|
| 2025.10.17 | ₩21,360 | ₩22,187 | ₩21,360 | ₩21,894 | +2.50% | 9.6만 |
|---|
| 2025.10.16 | ₩20,625 | ₩21,426 | ₩20,589 | ₩21,293 | +3.24% | 6.6만 |
|---|
| 2025.10.15 | ₩20,668 | ₩21,039 | ₩20,318 | ₩20,759 | +0.44% | 6.3만 |
|---|
| 2025.10.14 | ₩20,372 | ₩20,799 | ₩20,332 | ₩20,639 | +1.31% | 5.2만 |
|---|
| 2025.10.13 | ₩20,746 | ₩20,892 | ₩20,278 | ₩20,385 | -1.74% | 6.8만 |
|---|
| 2025.10.10 | ₩21,360 | ₩21,360 | ₩20,559 | ₩20,706 | -3.06% | 4.3만 |
|---|
