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 | ₩18,264 | ₩18,344 | ₩18,237 | ₩18,331 | +0.37% | 2.6만 |
| 2026.10.08 | ₩18,157 | ₩18,358 | ₩18,091 | ₩18,304 | +0.81% | 3.3만 |
| 2026.10.07 | ₩18,411 | ₩18,478 | ₩18,077 | ₩18,144 | -1.45% | 3만 |
| 2026.10.06 | ₩18,505 | ₩18,652 | ₩18,505 | ₩18,505 | 0.00% | 2.7만 |
| 2026.10.05 | ₩18,745 | ₩18,745 | ₩18,465 | ₩18,505 | -1.28% | 3.2만 |
| 2026.10.02 | ₩18,839 | ₩18,839 | ₩18,705 | ₩18,759 | -0.43% | 3.1만 |
| 2026.10.01 | ₩18,906 | ₩18,906 | ₩18,522 | ₩18,725 | -0.95% | 3.6만 |
| 2026.09.30 | ₩19,213 | ₩19,306 | ₩18,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,839 |
| -1.95% |
| 12.8만 |
| 2026.09.29 | ₩19,453 | ₩19,487 | ₩19,099 | ₩19,159 | -1.51% | 2.9만 |
|---|
| 2026.09.28 | ₩19,520 | ₩19,707 | ₩19,305 | ₩19,453 | -0.34% | 3.8만 |
|---|
| 2026.09.25 | ₩19,533 | ₩19,734 | ₩19,333 | ₩19,734 | +1.03% | 4만 |
|---|
| 2026.09.24 | ₩19,320 | ₩19,533 | ₩19,093 | ₩19,400 | +0.41% | 3.2만 |
|---|
| 2026.09.23 | ₩18,839 | ₩19,480 | ₩18,817 | ₩19,480 | +3.40% | 6.5만 |
|---|
| 2026.09.22 | ₩18,839 | ₩19,065 | ₩18,732 | ₩18,852 | +0.07% | 5.3만 |
|---|
| 2026.09.21 | ₩18,825 | ₩19,186 | ₩18,805 | ₩18,946 | +0.64% | 7.1만 |
|---|
| 2026.09.18 | ₩18,665 | ₩18,906 | ₩18,665 | ₩18,812 | +0.79% | 2.9만 |
|---|
| 2026.09.17 | ₩18,585 | ₩18,799 | ₩18,559 | ₩18,592 | +0.04% | 4만 |
|---|
| 2026.09.16 | ₩18,638 | ₩18,865 | ₩18,572 | ₩18,645 | +0.04% | 4.6만 |
|---|
| 2026.09.15 | ₩18,497 | ₩18,572 | ₩18,411 | ₩18,572 | +0.40% | 3.9만 |
|---|
| 2026.09.14 | ₩18,825 | ₩18,839 | ₩18,358 | ₩18,438 | -2.06% | 10만 |
|---|
| 2026.09.11 | ₩18,839 | ₩18,839 | ₩18,772 | ₩18,792 | -0.25% | 1.9만 |
|---|
| 2026.09.10 | ₩18,906 | ₩18,919 | ₩18,451 | ₩18,812 | -0.49% | 4.9만 |
|---|
| 2026.09.09 | ₩19,640 | ₩19,647 | ₩19,346 | ₩19,400 | -1.22% | 4.7만 |
|---|
| 2026.09.08 | ₩19,587 | ₩19,654 | ₩19,480 | ₩19,640 | +0.27% | 2.5만 |
|---|
| 2026.09.04 | ₩19,560 | ₩19,560 | ₩19,467 | ₩19,520 | -0.20% | 4.4천 |
|---|
| 2026.09.03 | ₩19,413 | ₩19,574 | ₩19,400 | ₩19,440 | +0.14% | 1.4만 |
|---|
| 2026.09.02 | ₩19,507 | ₩19,508 | ₩19,387 | ₩19,447 | -0.31% | 4.1만 |
|---|
| 2026.09.01 | ₩19,667 | ₩19,908 | ₩19,507 | ₩19,574 | -0.48% | 2.3만 |
|---|
| 2026.08.31 | ₩19,640 | ₩19,734 | ₩19,269 | ₩19,654 | +0.07% | 3만 |
|---|
| 2026.08.28 | ₩19,614 | ₩19,774 | ₩19,373 | ₩19,640 | +0.14% | 3.4만 |
|---|
| 2026.08.27 | ₩19,761 | ₩19,827 | ₩19,614 | ₩19,747 | -0.07% | 3.3만 |
|---|
| 2026.08.26 | ₩19,533 | ₩19,889 | ₩19,533 | ₩19,714 | +0.92% | 2.9만 |
|---|
| 2026.08.25 | ₩19,320 | ₩19,853 | ₩19,320 | ₩19,560 | +1.24% | 5.5만 |
|---|
| 2026.08.24 | ₩18,638 | ₩19,467 | ₩18,612 | ₩19,467 | +4.44% | 3.3만 |
|---|
| 2026.08.21 | ₩18,665 | ₩18,665 | ₩18,585 | ₩18,638 | -0.14% | 1.5만 |
|---|
| 2026.08.20 | ₩18,665 | ₩18,665 | ₩18,585 | ₩18,665 | 0.00% | 5.5만 |
|---|
| 2026.08.19 | ₩18,558 | ₩18,692 | ₩18,465 | ₩18,665 | +0.58% | 4.7만 |
|---|
| 2026.08.18 | ₩18,478 | ₩18,598 | ₩18,438 | ₩18,598 | +0.65% | 6.3만 |
|---|
| 2026.08.17 | ₩18,652 | ₩18,705 | ₩18,478 | ₩18,531 | -0.64% | 5.3만 |
|---|
| 2026.08.14 | ₩18,772 | ₩18,859 | ₩18,705 | ₩18,718 | -0.28% | 3.2만 |
|---|
| 2026.08.13 | ₩18,959 | ₩18,959 | ₩18,772 | ₩18,772 | -0.99% | 1.8만 |
|---|
| 2026.08.12 | ₩19,032 | ₩19,032 | ₩18,865 | ₩18,879 | -0.81% | 3.4만 |
|---|
| 2026.08.11 | ₩19,106 | ₩19,106 | ₩18,948 | ₩18,948 | -0.83% | 2.6만 |
|---|
| 2026.08.10 | ₩19,119 | ₩19,146 | ₩19,012 | ₩19,026 | -0.49% | 9.5만 |
|---|
| 2026.08.07 | ₩19,173 | ₩19,173 | ₩19,039 | ₩19,081 | -0.48% | 7.2만 |
|---|
| 2026.08.06 | ₩19,012 | ₩19,106 | ₩19,012 | ₩19,093 | +0.42% | 5.3만 |
|---|
| 2026.08.05 | ₩19,186 | ₩19,186 | ₩19,039 | ₩19,079 | -0.56% | 4.5만 |
|---|
| 2026.08.04 | ₩19,053 | ₩19,115 | ₩19,012 | ₩19,106 | +0.28% | 9.7만 |
|---|
| 2026.08.03 | ₩19,320 | ₩19,373 | ₩19,039 | ₩19,093 | -1.18% | 5.2만 |
|---|
| 2026.07.31 | ₩19,082 | ₩19,467 | ₩18,972 | ₩19,240 | +0.83% | 6.2만 |
|---|
| 2026.07.30 | ₩19,066 | ₩19,135 | ₩18,999 | ₩19,079 | +0.07% | 1.6만 |
|---|
| 2026.07.29 | ₩19,039 | ₩19,106 | ₩18,972 | ₩19,079 | +0.21% | 3만 |
|---|
| 2026.07.28 | ₩19,119 | ₩19,213 | ₩19,079 | ₩19,119 | 0.00% | 4.7만 |
|---|
| 2026.07.27 | ₩18,972 | ₩19,173 | ₩18,972 | ₩19,173 | +1.06% | 1.7만 |
|---|
| 2026.07.24 | ₩18,705 | ₩19,106 | ₩18,692 | ₩18,919 | +1.14% | 3.4만 |
|---|
| 2026.07.23 | ₩19,487 | ₩19,507 | ₩18,371 | ₩18,665 | -4.22% | 17.3만 |
|---|
| 2026.07.22 | ₩19,654 | ₩19,694 | ₩19,507 | ₩19,574 | -0.41% | 4.9만 |
|---|
| 2026.07.21 | ₩19,921 | ₩19,941 | ₩19,761 | ₩19,761 | -0.80% | 2.8만 |
|---|
| 2026.07.20 | ₩19,974 | ₩19,974 | ₩19,841 | ₩19,870 | -0.52% | 2.2만 |
|---|
| 2026.07.17 | ₩19,988 | ₩20,044 | ₩19,948 | ₩20,001 | +0.07% | 2.7만 |
|---|
| 2026.07.16 | ₩20,041 | ₩20,055 | ₩19,924 | ₩20,041 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩20,028 | ₩20,108 | ₩19,908 | ₩20,068 | +0.20% | 2.5만 |
|---|
| 2026.07.14 | ₩19,977 | ₩20,108 | ₩19,934 | ₩19,988 | +0.05% | 4.2만 |
|---|
| 2026.07.13 | ₩20,121 | ₩20,292 | ₩19,921 | ₩20,055 | -0.33% | 5.3만 |
|---|
| 2026.07.10 | ₩20,242 | ₩20,242 | ₩20,108 | ₩20,215 | -0.13% | 2.6만 |
|---|
| 2026.07.09 | ₩20,175 | ₩20,308 | ₩20,135 | ₩20,308 | +0.66% | 2.8만 |
|---|
| 2026.07.08 | ₩20,402 | ₩20,402 | ₩20,108 | ₩20,242 | -0.79% | 2.2만 |
|---|
| 2026.07.07 | ₩20,188 | ₩20,602 | ₩20,108 | ₩20,402 | +1.06% | 5.6만 |
|---|
| 2026.07.06 | ₩20,108 | ₩20,362 | ₩20,108 | ₩20,282 | +0.86% | 1만 |
|---|
| 2026.07.02 | ₩20,375 | ₩20,375 | ₩20,068 | ₩20,129 | -1.21% | 2.1만 |
|---|
| 2026.07.01 | ₩20,068 | ₩20,362 | ₩20,021 | ₩20,255 | +0.93% | 2.6만 |
|---|
| 2026.06.30 | ₩20,028 | ₩20,148 | ₩19,787 | ₩20,028 | 0.00% | 12.9만 |
|---|
| 2026.06.29 | ₩19,974 | ₩20,028 | ₩19,921 | ₩20,001 | +0.13% | 3.9만 |
|---|
| 2026.06.26 | ₩19,908 | ₩20,025 | ₩19,754 | ₩19,841 | -0.34% | 6.8만 |
|---|
| 2026.06.25 | ₩20,415 | ₩20,415 | ₩19,886 | ₩19,974 | -2.16% | 6.8만 |
|---|
| 2026.06.24 | ₩20,295 | ₩20,348 | ₩20,148 | ₩20,228 | -0.33% | 4.2만 |
|---|
| 2026.06.23 | ₩20,322 | ₩20,348 | ₩20,242 | ₩20,318 | -0.02% | 3.6만 |
|---|
| 2026.06.22 | ₩20,602 | ₩20,602 | ₩20,255 | ₩20,255 | -1.69% | 3만 |
|---|
| 2026.06.18 | ₩20,629 | ₩20,709 | ₩20,482 | ₩20,669 | +0.19% | 1.6만 |
|---|
| 2026.06.17 | ₩20,536 | ₩20,602 | ₩20,442 | ₩20,550 | +0.07% | 2.5만 |
|---|
| 2026.06.16 | ₩20,602 | ₩20,602 | ₩20,389 | ₩20,576 | -0.13% | 2.3만 |
|---|
| 2026.06.15 | ₩20,268 | ₩20,536 | ₩20,268 | ₩20,522 | +1.25% | 3.2만 |
|---|
| 2026.06.12 | ₩20,375 | ₩20,522 | ₩20,255 | ₩20,308 | -0.33% | 2.8만 |
|---|
| 2026.06.11 | ₩20,469 | ₩20,509 | ₩20,308 | ₩20,509 | +0.20% | 2.7만 |
|---|
| 2026.06.10 | ₩20,442 | ₩20,601 | ₩20,268 | ₩20,495 | +0.26% | 3.6만 |
|---|
| 2026.06.09 | ₩20,870 | ₩20,990 | ₩20,709 | ₩20,930 | +0.29% | 2.4만 |
|---|
| 2026.06.08 | ₩21,123 | ₩21,137 | ₩20,723 | ₩20,950 | -0.82% | 3.1만 |
|---|
| 2026.06.05 | ₩20,789 | ₩21,190 | ₩20,789 | ₩21,070 | +1.35% | 2.2만 |
|---|
| 2026.06.04 | ₩20,696 | ₩20,883 | ₩20,683 | ₩20,789 | +0.45% | 3만 |
|---|
| 2026.06.03 | ₩20,963 | ₩20,963 | ₩20,696 | ₩20,696 | -1.27% | 6.8만 |
|---|
| 2026.06.02 | ₩20,776 | ₩20,990 | ₩20,736 | ₩20,736 | -0.19% | 3.1만 |
|---|
| 2026.06.01 | ₩20,709 | ₩21,070 | ₩20,669 | ₩20,923 | +1.03% | 3.7만 |
|---|
| 2026.05.29 | ₩21,377 | ₩21,377 | ₩20,442 | ₩20,709 | -3.13% | 13.7만 |
|---|
| 2026.05.28 | ₩21,190 | ₩21,511 | ₩21,190 | ₩21,391 | +0.95% | 2.2만 |
|---|
| 2026.05.27 | ₩21,631 | ₩21,631 | ₩21,204 | ₩21,391 | -1.11% | 2.1만 |
|---|
| 2026.05.26 | ₩21,310 | ₩21,578 | ₩21,310 | ₩21,498 | +0.88% | 1.9만 |
|---|
| 2026.05.22 | ₩21,377 | ₩21,484 | ₩21,190 | ₩21,351 | -0.13% | 3.8만 |
|---|
| 2026.05.21 | ₩21,658 | ₩21,711 | ₩21,037 | ₩21,217 | -2.04% | 5.6만 |
|---|
| 2026.05.20 | ₩21,925 | ₩21,925 | ₩21,671 | ₩21,671 | -1.16% | 2.6만 |
|---|
| 2026.05.19 | ₩22,059 | ₩22,059 | ₩21,912 | ₩21,925 | -0.61% | 3.9만 |
|---|
| 2026.05.18 | ₩22,019 | ₩22,326 | ₩22,005 | ₩22,192 | +0.79% | 1.8만 |
|---|
| 2026.05.15 | ₩22,299 | ₩22,302 | ₩22,045 | ₩22,125 | -0.78% | 1.4만 |
|---|
| 2026.05.14 | ₩22,139 | ₩22,326 | ₩22,139 | ₩22,286 | +0.66% | 1.6만 |
|---|
| 2026.05.13 | ₩22,112 | ₩22,239 | ₩22,085 | ₩22,112 | 0.00% | 8.9천 |
|---|
| 2026.05.12 | ₩22,206 | ₩22,353 | ₩22,112 | ₩22,166 | -0.18% | 3.5만 |
|---|
| 2026.05.11 | ₩22,219 | ₩22,403 | ₩22,059 | ₩22,166 | -0.24% | 2.3만 |
|---|
| 2026.05.08 | ₩22,059 | ₩22,299 | ₩22,059 | ₩22,259 | +0.91% | 2.3만 |
|---|
| 2026.05.07 | ₩22,279 | ₩22,339 | ₩22,099 | ₩22,112 | -0.75% | 1.1만 |
|---|
| 2026.05.06 | ₩22,072 | ₩22,313 | ₩22,032 | ₩22,139 | +0.30% | 1.9만 |
|---|
| 2026.05.05 | ₩21,791 | ₩22,125 | ₩21,778 | ₩21,905 | +0.52% | 3.3만 |
|---|
| 2026.05.04 | ₩22,246 | ₩22,246 | ₩21,818 | ₩21,979 | -1.20% | 2.4만 |
|---|
| 2026.05.01 | ₩22,526 | ₩22,526 | ₩22,192 | ₩22,326 | -0.89% | 2.1만 |
|---|
| 2026.04.30 | ₩22,286 | ₩22,553 | ₩22,272 | ₩22,500 | +0.96% | 2.7만 |
|---|
| 2026.04.29 | ₩22,266 | ₩22,299 | ₩22,179 | ₩22,299 | +0.15% | 2.1만 |
|---|
| 2026.04.28 | ₩22,232 | ₩22,486 | ₩22,232 | ₩22,433 | +0.90% | 2.1만 |
|---|
| 2026.04.27 | ₩22,513 | ₩22,513 | ₩22,339 | ₩22,379 | -0.59% | 8.7천 |
|---|
| 2026.04.24 | ₩22,284 | ₩22,553 | ₩22,284 | ₩22,553 | +1.21% | 4.1만 |
|---|
| 2026.04.23 | ₩22,339 | ₩22,390 | ₩22,179 | ₩22,366 | +0.12% | 1.4만 |
|---|
| 2026.04.22 | ₩22,299 | ₩22,366 | ₩22,179 | ₩22,286 | -0.06% | 1.5만 |
|---|
| 2026.04.21 | ₩22,486 | ₩22,486 | ₩22,246 | ₩22,353 | -0.59% | 1.7만 |
|---|
| 2026.04.20 | ₩22,433 | ₩22,433 | ₩22,219 | ₩22,379 | -0.24% | 3.6만 |
|---|
| 2026.04.17 | ₩22,566 | ₩22,566 | ₩22,353 | ₩22,366 | -0.89% | 3.5만 |
|---|
| 2026.04.16 | ₩22,553 | ₩22,580 | ₩22,446 | ₩22,513 | -0.18% | 1.9만 |
|---|
| 2026.04.15 | ₩22,687 | ₩22,700 | ₩22,513 | ₩22,580 | -0.47% | 3만 |
|---|
| 2026.04.14 | ₩22,353 | ₩22,740 | ₩22,192 | ₩22,687 | +1.49% | 23.8만 |
|---|
| 2026.04.13 | ₩23,148 | ₩23,148 | ₩22,353 | ₩22,353 | -3.43% | 3.8만 |
|---|
| 2026.04.10 | ₩22,660 | ₩22,847 | ₩22,536 | ₩22,780 | +0.53% | 1.7만 |
|---|
| 2026.04.09 | ₩22,553 | ₩22,713 | ₩22,500 | ₩22,633 | +0.36% | 1.5만 |
|---|
| 2026.04.08 | ₩22,606 | ₩22,796 | ₩22,446 | ₩22,500 | -0.47% | 4.2만 |
|---|
| 2026.04.07 | ₩22,373 | ₩22,647 | ₩22,306 | ₩22,580 | +0.93% | 3.4만 |
|---|
| 2026.04.06 | ₩21,711 | ₩22,473 | ₩21,671 | ₩22,473 | +3.51% | 15.5만 |
|---|
| 2026.04.02 | ₩21,204 | ₩21,818 | ₩21,204 | ₩21,671 | +2.21% | 2.7만 |
|---|
| 2026.04.01 | ₩20,789 | ₩21,404 | ₩20,789 | ₩21,351 | +2.70% | 2.5만 |
|---|
| 2026.03.31 | ₩20,696 | ₩21,137 | ₩20,616 | ₩20,789 | +0.45% | 25만 |
|---|
| 2026.03.30 | ₩20,642 | ₩20,843 | ₩20,455 | ₩20,709 | +0.32% | 1.2만 |
|---|
| 2026.03.27 | ₩20,529 | ₩20,602 | ₩20,415 | ₩20,576 | +0.23% | 2.8만 |
|---|
| 2026.03.26 | ₩21,083 | ₩21,083 | ₩20,578 | ₩20,642 | -2.09% | 2.2만 |
|---|
| 2026.03.25 | ₩22,032 | ₩22,032 | ₩20,843 | ₩21,201 | -3.77% | 4.4만 |
|---|
| 2026.03.24 | ₩20,829 | ₩21,139 | ₩20,709 | ₩21,057 | +1.09% | 2.4만 |
|---|
| 2026.03.23 | ₩20,723 | ₩21,010 | ₩20,656 | ₩20,936 | +1.03% | 2.5만 |
|---|
| 2026.03.20 | ₩20,883 | ₩21,023 | ₩20,549 | ₩20,629 | -1.22% | 2.2만 |
|---|
| 2026.03.19 | ₩21,043 | ₩21,273 | ₩21,003 | ₩21,003 | -0.19% | 4.5만 |
|---|
| 2026.03.18 | ₩21,404 | ₩21,644 | ₩21,204 | ₩21,204 | -0.94% | 3.6만 |
|---|
| 2026.03.17 | ₩21,912 | ₩21,912 | ₩21,444 | ₩21,464 | -2.04% | 2.2만 |
|---|
| 2026.03.16 | ₩21,912 | ₩22,166 | ₩21,538 | ₩21,538 | -1.71% | 2.1만 |
|---|
| 2026.03.13 | ₩22,259 | ₩22,433 | ₩21,685 | ₩21,685 | -2.58% | 2.7만 |
|---|
| 2026.03.12 | ₩22,566 | ₩22,566 | ₩22,206 | ₩22,206 | -1.60% | 1.4만 |
|---|
| 2026.03.11 | ₩22,593 | ₩22,633 | ₩22,526 | ₩22,566 | -0.12% | 2.6만 |
|---|
| 2026.03.10 | ₩22,112 | ₩22,700 | ₩21,992 | ₩22,540 | +1.93% | 3.3만 |
|---|
| 2026.03.09 | ₩22,854 | ₩22,854 | ₩22,526 | ₩22,700 | -0.67% | 2.4만 |
|---|
| 2026.03.06 | ₩23,141 | ₩23,141 | ₩22,780 | ₩22,794 | -1.50% | 1.6만 |
|---|
| 2026.03.05 | ₩22,834 | ₩23,288 | ₩22,824 | ₩22,927 | +0.41% | 3.5만 |
|---|
| 2026.03.04 | ₩22,687 | ₩22,887 | ₩22,606 | ₩22,713 | +0.12% | 2.4만 |
|---|
| 2026.03.03 | ₩22,593 | ₩22,780 | ₩22,379 | ₩22,740 | +0.65% | 3.3만 |
|---|
| 2026.03.02 | ₩22,860 | ₩23,181 | ₩22,860 | ₩22,940 | +0.35% | 2.6만 |
|---|
| 2026.02.27 | ₩23,448 | ₩23,689 | ₩22,713 | ₩22,807 | -2.74% | 11.1만 |
|---|
| 2026.02.26 | ₩23,675 | ₩23,689 | ₩23,448 | ₩23,689 | +0.06% | 1.2만 |
|---|
| 2026.02.25 | ₩23,542 | ₩23,689 | ₩23,528 | ₩23,675 | +0.57% | 11.5만 |
|---|
| 2026.02.24 | ₩23,622 | ₩23,849 | ₩23,435 | ₩23,555 | -0.28% | 13.2만 |
|---|
| 2026.02.23 | ₩23,475 | ₩23,649 | ₩23,368 | ₩23,609 | +0.57% | 2.8만 |
|---|
| 2026.02.20 | ₩23,248 | ₩23,702 | ₩23,232 | ₩23,475 | +0.98% | 4.2만 |
|---|
| 2026.02.19 | ₩22,741 | ₩23,435 | ₩22,700 | ₩23,288 | +2.40% | 32.3만 |
|---|
| 2026.02.18 | ₩22,647 | ₩22,847 | ₩22,526 | ₩22,700 | +0.24% | 3.6만 |
|---|
| 2026.02.17 | ₩22,680 | ₩22,847 | ₩22,446 | ₩22,660 | -0.09% | 5.5만 |
|---|
| 2026.02.13 | ₩22,526 | ₩22,780 | ₩22,361 | ₩22,767 | +1.07% | 2.1만 |
|---|
| 2026.02.12 | ₩22,580 | ₩22,713 | ₩22,379 | ₩22,647 | +0.30% | 2.9만 |
|---|
| 2026.02.11 | ₩22,693 | ₩22,767 | ₩22,433 | ₩22,446 | -1.09% | 2.8만 |
|---|
| 2026.02.10 | ₩22,713 | ₩22,847 | ₩22,353 | ₩22,687 | -0.12% | 5.7만 |
|---|
| 2026.02.09 | ₩22,580 | ₩22,727 | ₩22,580 | ₩22,700 | +0.53% | 2.4만 |
|---|
| 2026.02.06 | ₩22,379 | ₩22,767 | ₩22,339 | ₩22,667 | +1.28% | 2.7만 |
|---|
| 2026.02.05 | ₩22,466 | ₩22,473 | ₩22,286 | ₩22,339 | -0.56% | 2.8만 |
|---|
| 2026.02.04 | ₩22,524 | ₩22,767 | ₩22,246 | ₩22,326 | -0.88% | 4만 |
|---|
| 2026.02.03 | ₩22,713 | ₩22,807 | ₩22,446 | ₩22,513 | -0.88% | 3만 |
|---|
| 2026.02.02 | ₩22,914 | ₩22,965 | ₩22,713 | ₩22,834 | -0.35% | 3.2만 |
|---|
| 2026.01.30 | ₩23,021 | ₩23,021 | ₩22,887 | ₩22,900 | -0.52% | 3.5만 |
|---|
| 2026.01.29 | ₩23,061 | ₩23,114 | ₩22,954 | ₩23,087 | +0.12% | 2.9만 |
|---|
| 2026.01.28 | ₩23,128 | ₩23,248 | ₩23,074 | ₩23,114 | -0.06% | 2.1만 |
|---|
| 2026.01.27 | ₩23,047 | ₩23,208 | ₩23,047 | ₩23,114 | +0.29% | 2.6만 |
|---|
| 2026.01.26 | ₩22,794 | ₩23,321 | ₩22,740 | ₩22,954 | +0.70% | 4.9만 |
|---|
| 2026.01.23 | ₩22,847 | ₩22,847 | ₩22,767 | ₩22,795 | -0.23% | 1.9만 |
|---|
| 2026.01.22 | ₩22,780 | ₩22,860 | ₩22,700 | ₩22,820 | +0.18% | 3.2만 |
|---|
| 2026.01.21 | ₩22,379 | ₩22,780 | ₩22,358 | ₩22,780 | +1.79% | 8.7만 |
|---|
| 2026.01.20 | ₩22,379 | ₩22,379 | ₩22,024 | ₩22,379 | 0.00% | 4.9만 |
|---|
| 2026.01.16 | ₩22,152 | ₩22,366 | ₩21,845 | ₩22,326 | +0.78% | 5.8만 |
|---|
| 2026.01.15 | ₩22,085 | ₩22,533 | ₩22,032 | ₩22,166 | +0.36% | 6.7만 |
|---|
| 2026.01.14 | ₩21,498 | ₩22,019 | ₩21,417 | ₩22,005 | +2.36% | 5.6만 |
|---|
| 2026.01.13 | ₩21,591 | ₩21,631 | ₩21,391 | ₩21,404 | -0.87% | 2.2만 |
|---|
| 2026.01.12 | ₩21,524 | ₩21,644 | ₩21,236 | ₩21,578 | +0.25% | 1.6만 |
|---|
| 2026.01.09 | ₩21,711 | ₩21,770 | ₩21,504 | ₩21,538 | -0.80% | 2.4만 |
|---|
| 2026.01.08 | ₩21,484 | ₩21,885 | ₩21,377 | ₩21,751 | +1.24% | 2.6만 |
|---|
| 2026.01.07 | ₩21,083 | ₩21,775 | ₩21,083 | ₩21,444 | +1.71% | 6.4만 |
|---|
| 2026.01.06 | ₩21,123 | ₩21,457 | ₩21,043 | ₩21,244 | +0.57% | 5.2만 |
|---|
| 2026.01.05 | ₩21,043 | ₩21,377 | ₩21,043 | ₩21,190 | +0.70% | 3.2만 |
|---|
| 2026.01.02 | ₩20,723 | ₩21,043 | ₩20,696 | ₩21,017 | +1.42% | 3.4만 |
|---|
| 2025.12.31 | ₩20,485 | ₩20,723 | ₩20,282 | ₩20,696 | +1.03% | 10.9만 |
|---|
| 2025.12.30 | ₩20,335 | ₩20,602 | ₩20,175 | ₩20,576 | +1.18% | 27.1만 |
|---|
| 2025.12.29 | ₩20,362 | ₩20,549 | ₩20,362 | ₩20,549 | +0.92% | 13.2만 |
|---|
| 2025.12.26 | ₩20,576 | ₩20,836 | ₩20,282 | ₩20,455 | -0.58% | 12.6만 |
|---|
| 2025.12.24 | ₩20,642 | ₩20,823 | ₩20,482 | ₩20,602 | -0.19% | 6.7만 |
|---|
| 2025.12.23 | ₩20,656 | ₩21,083 | ₩20,642 | ₩20,642 | -0.06% | 19.8만 |
|---|
| 2025.12.22 | ₩20,910 | ₩21,137 | ₩20,642 | ₩20,736 | -0.83% | 13.8만 |
|---|
| 2025.12.19 | ₩20,763 | ₩20,976 | ₩20,749 | ₩20,843 | +0.39% | 8.5만 |
|---|
| 2025.12.18 | ₩20,709 | ₩20,950 | ₩20,642 | ₩20,923 | +1.03% | 13.8만 |
|---|
| 2025.12.17 | ₩20,709 | ₩20,856 | ₩20,629 | ₩20,709 | 0.00% | 8.2만 |
|---|
| 2025.12.16 | ₩20,749 | ₩20,936 | ₩20,576 | ₩20,763 | +0.06% | 6.5만 |
|---|
| 2025.12.15 | ₩20,829 | ₩20,963 | ₩20,683 | ₩20,749 | -0.38% | 11.5만 |
|---|
| 2025.12.12 | ₩20,896 | ₩20,976 | ₩20,709 | ₩20,950 | +0.26% | 6.6만 |
|---|
| 2025.12.11 | ₩20,936 | ₩21,244 | ₩20,776 | ₩20,976 | +0.19% | 12.7만 |
|---|
| 2025.12.10 | ₩20,776 | ₩21,631 | ₩20,776 | ₩21,017 | +1.16% | 9.9만 |
|---|
| 2025.12.09 | ₩21,457 | ₩21,818 | ₩21,324 | ₩21,377 | -0.37% | 10.1만 |
|---|
| 2025.12.08 | ₩22,166 | ₩22,166 | ₩21,404 | ₩21,658 | -2.29% | 10.3만 |
|---|
| 2025.12.05 | ₩22,099 | ₩22,299 | ₩21,791 | ₩22,045 | -0.24% | 5만 |
|---|
| 2025.12.04 | ₩22,473 | ₩22,713 | ₩21,578 | ₩21,979 | -2.20% | 13만 |
|---|
| 2025.12.03 | ₩22,286 | ₩22,513 | ₩22,152 | ₩22,313 | +0.12% | 8.9만 |
|---|
| 2025.12.02 | ₩22,820 | ₩22,981 | ₩22,212 | ₩22,299 | -2.28% | 9.4만 |
|---|
| 2025.12.01 | ₩22,713 | ₩23,061 | ₩22,313 | ₩22,794 | +0.35% | 6.9만 |
|---|
| 2025.11.28 | ₩22,232 | ₩22,727 | ₩22,045 | ₩22,727 | +2.22% | 4.7만 |
|---|
| 2025.11.26 | ₩22,152 | ₩22,246 | ₩22,072 | ₩22,246 | +0.42% | 4만 |
|---|
| 2025.11.25 | ₩21,845 | ₩22,166 | ₩21,845 | ₩22,059 | +0.98% | 4.5만 |
|---|
| 2025.11.24 | ₩21,912 | ₩22,179 | ₩21,838 | ₩22,059 | +0.67% | 6.1만 |
|---|
| 2025.11.21 | ₩20,923 | ₩21,952 | ₩20,923 | ₩21,898 | +4.66% | 5.6만 |
|---|
| 2025.11.20 | ₩21,671 | ₩21,671 | ₩21,164 | ₩21,270 | -1.85% | 3.9만 |
|---|
| 2025.11.19 | ₩22,112 | ₩22,144 | ₩21,444 | ₩21,671 | -1.99% | 5.5만 |
|---|
| 2025.11.18 | ₩21,898 | ₩22,111 | ₩21,898 | ₩22,045 | +0.67% | 7.3만 |
|---|
| 2025.11.17 | ₩21,858 | ₩22,019 | ₩21,725 | ₩21,898 | +0.18% | 5.1만 |
|---|
| 2025.11.14 | ₩21,979 | ₩22,099 | ₩21,725 | ₩21,845 | -0.61% | 4.4만 |
|---|
| 2025.11.13 | ₩22,513 | ₩22,513 | ₩21,805 | ₩21,832 | -3.03% | 4.4만 |
|---|
| 2025.11.12 | ₩22,633 | ₩22,752 | ₩22,446 | ₩22,606 | -0.12% | 7.1만 |
|---|
| 2025.11.11 | ₩23,114 | ₩23,355 | ₩22,500 | ₩22,780 | -1.45% | 10.8만 |
|---|
| 2025.11.10 | ₩23,315 | ₩23,368 | ₩22,673 | ₩23,114 | -0.86% | 8.5만 |
|---|
| 2025.11.07 | ₩23,769 | ₩23,769 | ₩23,047 | ₩23,248 | -2.19% | 10.7만 |
|---|
| 2025.11.06 | ₩21,818 | ₩24,290 | ₩21,658 | ₩23,689 | +8.57% | 29.2만 |
|---|
| 2025.11.05 | ₩20,642 | ₩20,936 | ₩20,431 | ₩20,896 | +1.23% | 7.4만 |
|---|
| 2025.11.04 | ₩20,976 | ₩21,097 | ₩20,589 | ₩20,829 | -0.70% | 8.1만 |
|---|
| 2025.11.03 | ₩20,923 | ₩21,150 | ₩20,843 | ₩20,976 | +0.26% | 4.5만 |
|---|
| 2025.10.31 | ₩20,589 | ₩21,351 | ₩20,589 | ₩20,923 | +1.62% | 17.8만 |
|---|
| 2025.10.30 | ₩21,297 | ₩21,417 | ₩21,244 | ₩21,244 | -0.25% | 3.1만 |
|---|
| 2025.10.29 | ₩21,644 | ₩21,644 | ₩21,404 | ₩21,484 | -0.74% | 8.5만 |
|---|
| 2025.10.28 | ₩21,604 | ₩21,898 | ₩21,457 | ₩21,584 | -0.09% | 6만 |
|---|
| 2025.10.27 | ₩21,351 | ₩21,698 | ₩21,351 | ₩21,685 | +1.56% | 9.2만 |
|---|
| 2025.10.24 | ₩21,417 | ₩21,671 | ₩20,629 | ₩21,337 | -0.37% | 32.1만 |
|---|
| 2025.10.23 | ₩21,377 | ₩21,417 | ₩21,057 | ₩21,364 | -0.06% | 3.5만 |
|---|
| 2025.10.22 | ₩21,979 | ₩22,005 | ₩21,217 | ₩21,377 | -2.74% | 15.1만 |
|---|
| 2025.10.21 | ₩21,965 | ₩22,119 | ₩21,845 | ₩21,912 | -0.24% | 3.3만 |
|---|
| 2025.10.20 | ₩22,085 | ₩22,326 | ₩21,583 | ₩22,019 | -0.30% | 4.5만 |
|---|
| 2025.10.17 | ₩21,377 | ₩22,206 | ₩21,377 | ₩21,912 | +2.50% | 9.6만 |
|---|
| 2025.10.16 | ₩20,642 | ₩21,444 | ₩20,606 | ₩21,310 | +3.24% | 6.6만 |
|---|
| 2025.10.15 | ₩20,685 | ₩21,057 | ₩20,335 | ₩20,776 | +0.44% | 6.3만 |
|---|
| 2025.10.14 | ₩20,389 | ₩20,816 | ₩20,348 | ₩20,656 | +1.31% | 5.2만 |
|---|
| 2025.10.13 | ₩20,763 | ₩20,910 | ₩20,295 | ₩20,402 | -1.74% | 6.8만 |
|---|
| 2025.10.10 | ₩21,377 | ₩21,377 | ₩20,576 | ₩20,723 | -3.06% | 4.3만 |
|---|
