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 | ₩18,243 | ₩18,324 | ₩18,217 | ₩18,310 | +0.37% | 2.6만 |
| 2026.10.08 | ₩18,137 | ₩18,337 | ₩18,070 | ₩18,283 | +0.81% | 3.3만 |
| 2026.10.07 | ₩18,390 | ₩18,457 | ₩18,057 | ₩18,123 | -1.45% | 3만 |
| 2026.10.06 | ₩18,484 | ₩18,630 | ₩18,484 | ₩18,484 | 0.00% | 2.7만 |
| 2026.10.05 | ₩18,724 | ₩18,724 | ₩18,444 | ₩18,484 | -1.28% | 3.2만 |
| 2026.10.02 | ₩18,817 | ₩18,817 | ₩18,684 | ₩18,737 | -0.43% | 3.1만 |
| 2026.10.01 | ₩18,884 | ₩18,884 | ₩18,501 | ₩18,704 | -0.95% | 3.6만 |
| 2026.09.30 | ₩19,191 | ₩19,284 | ₩18,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,817 |
| -1.95% |
| 12.8만 |
| 2026.09.29 | ₩19,431 | ₩19,465 | ₩19,078 | ₩19,138 | -1.51% | 2.9만 |
|---|
| 2026.09.28 | ₩19,498 | ₩19,685 | ₩19,283 | ₩19,431 | -0.34% | 3.8만 |
|---|
| 2026.09.25 | ₩19,511 | ₩19,711 | ₩19,311 | ₩19,711 | +1.03% | 4만 |
|---|
| 2026.09.24 | ₩19,298 | ₩19,511 | ₩19,071 | ₩19,378 | +0.41% | 3.2만 |
|---|
| 2026.09.23 | ₩18,817 | ₩19,458 | ₩18,796 | ₩19,458 | +3.40% | 6.5만 |
|---|
| 2026.09.22 | ₩18,817 | ₩19,043 | ₩18,711 | ₩18,831 | +0.07% | 5.3만 |
|---|
| 2026.09.21 | ₩18,804 | ₩19,164 | ₩18,784 | ₩18,924 | +0.64% | 7.1만 |
|---|
| 2026.09.18 | ₩18,644 | ₩18,884 | ₩18,644 | ₩18,791 | +0.79% | 2.9만 |
|---|
| 2026.09.17 | ₩18,564 | ₩18,777 | ₩18,538 | ₩18,570 | +0.04% | 4만 |
|---|
| 2026.09.16 | ₩18,617 | ₩18,844 | ₩18,550 | ₩18,624 | +0.04% | 4.6만 |
|---|
| 2026.09.15 | ₩18,476 | ₩18,550 | ₩18,390 | ₩18,550 | +0.40% | 3.9만 |
|---|
| 2026.09.14 | ₩18,804 | ₩18,817 | ₩18,337 | ₩18,417 | -2.06% | 10만 |
|---|
| 2026.09.11 | ₩18,817 | ₩18,817 | ₩18,751 | ₩18,771 | -0.25% | 1.9만 |
|---|
| 2026.09.10 | ₩18,884 | ₩18,897 | ₩18,430 | ₩18,791 | -0.49% | 4.9만 |
|---|
| 2026.09.09 | ₩19,618 | ₩19,625 | ₩19,324 | ₩19,378 | -1.22% | 4.7만 |
|---|
| 2026.09.08 | ₩19,565 | ₩19,631 | ₩19,458 | ₩19,618 | +0.27% | 2.5만 |
|---|
| 2026.09.04 | ₩19,538 | ₩19,538 | ₩19,445 | ₩19,498 | -0.20% | 4.4천 |
|---|
| 2026.09.03 | ₩19,391 | ₩19,551 | ₩19,378 | ₩19,418 | +0.14% | 1.4만 |
|---|
| 2026.09.02 | ₩19,485 | ₩19,486 | ₩19,364 | ₩19,425 | -0.31% | 4.1만 |
|---|
| 2026.09.01 | ₩19,645 | ₩19,885 | ₩19,485 | ₩19,551 | -0.48% | 2.3만 |
|---|
| 2026.08.31 | ₩19,618 | ₩19,711 | ₩19,247 | ₩19,631 | +0.07% | 3만 |
|---|
| 2026.08.28 | ₩19,591 | ₩19,751 | ₩19,351 | ₩19,618 | +0.14% | 3.4만 |
|---|
| 2026.08.27 | ₩19,738 | ₩19,805 | ₩19,591 | ₩19,725 | -0.07% | 3.3만 |
|---|
| 2026.08.26 | ₩19,511 | ₩19,866 | ₩19,511 | ₩19,691 | +0.92% | 2.9만 |
|---|
| 2026.08.25 | ₩19,298 | ₩19,830 | ₩19,298 | ₩19,538 | +1.24% | 5.5만 |
|---|
| 2026.08.24 | ₩18,617 | ₩19,445 | ₩18,590 | ₩19,445 | +4.44% | 3.3만 |
|---|
| 2026.08.21 | ₩18,644 | ₩18,644 | ₩18,564 | ₩18,617 | -0.14% | 1.5만 |
|---|
| 2026.08.20 | ₩18,644 | ₩18,644 | ₩18,564 | ₩18,644 | 0.00% | 5.5만 |
|---|
| 2026.08.19 | ₩18,537 | ₩18,670 | ₩18,444 | ₩18,644 | +0.58% | 4.7만 |
|---|
| 2026.08.18 | ₩18,457 | ₩18,577 | ₩18,417 | ₩18,577 | +0.65% | 6.3만 |
|---|
| 2026.08.17 | ₩18,630 | ₩18,684 | ₩18,457 | ₩18,510 | -0.64% | 5.3만 |
|---|
| 2026.08.14 | ₩18,751 | ₩18,837 | ₩18,684 | ₩18,697 | -0.28% | 3.2만 |
|---|
| 2026.08.13 | ₩18,937 | ₩18,937 | ₩18,751 | ₩18,751 | -0.99% | 1.8만 |
|---|
| 2026.08.12 | ₩19,011 | ₩19,011 | ₩18,844 | ₩18,857 | -0.81% | 3.4만 |
|---|
| 2026.08.11 | ₩19,084 | ₩19,084 | ₩18,927 | ₩18,927 | -0.83% | 2.6만 |
|---|
| 2026.08.10 | ₩19,098 | ₩19,124 | ₩18,991 | ₩19,004 | -0.49% | 9.5만 |
|---|
| 2026.08.07 | ₩19,151 | ₩19,151 | ₩19,017 | ₩19,059 | -0.48% | 7.2만 |
|---|
| 2026.08.06 | ₩18,991 | ₩19,084 | ₩18,991 | ₩19,071 | +0.42% | 5.3만 |
|---|
| 2026.08.05 | ₩19,164 | ₩19,164 | ₩19,017 | ₩19,058 | -0.56% | 4.5만 |
|---|
| 2026.08.04 | ₩19,031 | ₩19,094 | ₩18,991 | ₩19,084 | +0.28% | 9.7만 |
|---|
| 2026.08.03 | ₩19,298 | ₩19,351 | ₩19,017 | ₩19,071 | -1.18% | 5.2만 |
|---|
| 2026.07.31 | ₩19,060 | ₩19,445 | ₩18,951 | ₩19,218 | +0.83% | 6.2만 |
|---|
| 2026.07.30 | ₩19,044 | ₩19,114 | ₩18,977 | ₩19,058 | +0.07% | 1.6만 |
|---|
| 2026.07.29 | ₩19,017 | ₩19,084 | ₩18,951 | ₩19,058 | +0.21% | 3만 |
|---|
| 2026.07.28 | ₩19,098 | ₩19,191 | ₩19,058 | ₩19,098 | 0.00% | 4.7만 |
|---|
| 2026.07.27 | ₩18,951 | ₩19,151 | ₩18,951 | ₩19,151 | +1.06% | 1.7만 |
|---|
| 2026.07.24 | ₩18,684 | ₩19,084 | ₩18,670 | ₩18,897 | +1.14% | 3.4만 |
|---|
| 2026.07.23 | ₩19,465 | ₩19,485 | ₩18,350 | ₩18,644 | -4.22% | 17.3만 |
|---|
| 2026.07.22 | ₩19,631 | ₩19,671 | ₩19,485 | ₩19,551 | -0.41% | 4.9만 |
|---|
| 2026.07.21 | ₩19,898 | ₩19,918 | ₩19,738 | ₩19,738 | -0.80% | 2.8만 |
|---|
| 2026.07.20 | ₩19,952 | ₩19,952 | ₩19,818 | ₩19,848 | -0.52% | 2.2만 |
|---|
| 2026.07.17 | ₩19,965 | ₩20,021 | ₩19,925 | ₩19,978 | +0.07% | 2.7만 |
|---|
| 2026.07.16 | ₩20,018 | ₩20,032 | ₩19,901 | ₩20,018 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩20,005 | ₩20,085 | ₩19,885 | ₩20,045 | +0.20% | 2.5만 |
|---|
| 2026.07.14 | ₩19,954 | ₩20,085 | ₩19,912 | ₩19,965 | +0.05% | 4.2만 |
|---|
| 2026.07.13 | ₩20,098 | ₩20,269 | ₩19,898 | ₩20,032 | -0.33% | 5.3만 |
|---|
| 2026.07.10 | ₩20,219 | ₩20,219 | ₩20,085 | ₩20,192 | -0.13% | 2.6만 |
|---|
| 2026.07.09 | ₩20,152 | ₩20,285 | ₩20,112 | ₩20,285 | +0.66% | 2.8만 |
|---|
| 2026.07.08 | ₩20,379 | ₩20,379 | ₩20,085 | ₩20,219 | -0.79% | 2.2만 |
|---|
| 2026.07.07 | ₩20,165 | ₩20,579 | ₩20,085 | ₩20,379 | +1.06% | 5.6만 |
|---|
| 2026.07.06 | ₩20,085 | ₩20,339 | ₩20,085 | ₩20,259 | +0.86% | 1만 |
|---|
| 2026.07.02 | ₩20,352 | ₩20,352 | ₩20,045 | ₩20,106 | -1.21% | 2.1만 |
|---|
| 2026.07.01 | ₩20,045 | ₩20,339 | ₩19,998 | ₩20,232 | +0.93% | 2.6만 |
|---|
| 2026.06.30 | ₩20,005 | ₩20,125 | ₩19,765 | ₩20,005 | 0.00% | 12.9만 |
|---|
| 2026.06.29 | ₩19,952 | ₩20,005 | ₩19,898 | ₩19,978 | +0.13% | 3.9만 |
|---|
| 2026.06.26 | ₩19,885 | ₩20,002 | ₩19,731 | ₩19,818 | -0.34% | 6.8만 |
|---|
| 2026.06.25 | ₩20,392 | ₩20,392 | ₩19,864 | ₩19,952 | -2.16% | 6.8만 |
|---|
| 2026.06.24 | ₩20,272 | ₩20,325 | ₩20,125 | ₩20,205 | -0.33% | 4.2만 |
|---|
| 2026.06.23 | ₩20,299 | ₩20,325 | ₩20,219 | ₩20,295 | -0.02% | 3.6만 |
|---|
| 2026.06.22 | ₩20,579 | ₩20,579 | ₩20,232 | ₩20,232 | -1.69% | 3만 |
|---|
| 2026.06.18 | ₩20,606 | ₩20,686 | ₩20,459 | ₩20,646 | +0.19% | 1.6만 |
|---|
| 2026.06.17 | ₩20,512 | ₩20,579 | ₩20,419 | ₩20,527 | +0.07% | 2.5만 |
|---|
| 2026.06.16 | ₩20,579 | ₩20,579 | ₩20,365 | ₩20,552 | -0.13% | 2.3만 |
|---|
| 2026.06.15 | ₩20,245 | ₩20,512 | ₩20,245 | ₩20,499 | +1.25% | 3.2만 |
|---|
| 2026.06.12 | ₩20,352 | ₩20,499 | ₩20,232 | ₩20,285 | -0.33% | 2.8만 |
|---|
| 2026.06.11 | ₩20,445 | ₩20,485 | ₩20,285 | ₩20,485 | +0.20% | 2.7만 |
|---|
| 2026.06.10 | ₩20,419 | ₩20,578 | ₩20,245 | ₩20,472 | +0.26% | 3.6만 |
|---|
| 2026.06.09 | ₩20,846 | ₩20,966 | ₩20,686 | ₩20,906 | +0.29% | 2.4만 |
|---|
| 2026.06.08 | ₩21,099 | ₩21,113 | ₩20,699 | ₩20,926 | -0.82% | 3.1만 |
|---|
| 2026.06.05 | ₩20,766 | ₩21,166 | ₩20,766 | ₩21,046 | +1.35% | 2.2만 |
|---|
| 2026.06.04 | ₩20,672 | ₩20,859 | ₩20,659 | ₩20,766 | +0.45% | 3만 |
|---|
| 2026.06.03 | ₩20,939 | ₩20,939 | ₩20,672 | ₩20,672 | -1.27% | 6.8만 |
|---|
| 2026.06.02 | ₩20,752 | ₩20,966 | ₩20,712 | ₩20,712 | -0.19% | 3.1만 |
|---|
| 2026.06.01 | ₩20,686 | ₩21,046 | ₩20,646 | ₩20,899 | +1.03% | 3.7만 |
|---|
| 2026.05.29 | ₩21,353 | ₩21,353 | ₩20,419 | ₩20,686 | -3.13% | 13.7만 |
|---|
| 2026.05.28 | ₩21,166 | ₩21,486 | ₩21,166 | ₩21,366 | +0.95% | 2.2만 |
|---|
| 2026.05.27 | ₩21,607 | ₩21,607 | ₩21,179 | ₩21,366 | -1.11% | 2.1만 |
|---|
| 2026.05.26 | ₩21,286 | ₩21,553 | ₩21,286 | ₩21,473 | +0.88% | 1.9만 |
|---|
| 2026.05.22 | ₩21,353 | ₩21,460 | ₩21,166 | ₩21,326 | -0.13% | 3.8만 |
|---|
| 2026.05.21 | ₩21,633 | ₩21,687 | ₩21,013 | ₩21,193 | -2.04% | 5.6만 |
|---|
| 2026.05.20 | ₩21,900 | ₩21,900 | ₩21,647 | ₩21,647 | -1.16% | 2.6만 |
|---|
| 2026.05.19 | ₩22,034 | ₩22,034 | ₩21,887 | ₩21,900 | -0.61% | 3.9만 |
|---|
| 2026.05.18 | ₩21,994 | ₩22,300 | ₩21,980 | ₩22,167 | +0.79% | 1.8만 |
|---|
| 2026.05.15 | ₩22,274 | ₩22,276 | ₩22,020 | ₩22,100 | -0.78% | 1.4만 |
|---|
| 2026.05.14 | ₩22,114 | ₩22,300 | ₩22,114 | ₩22,260 | +0.66% | 1.6만 |
|---|
| 2026.05.13 | ₩22,087 | ₩22,214 | ₩22,060 | ₩22,087 | 0.00% | 8.9천 |
|---|
| 2026.05.12 | ₩22,180 | ₩22,327 | ₩22,087 | ₩22,140 | -0.18% | 3.5만 |
|---|
| 2026.05.11 | ₩22,194 | ₩22,378 | ₩22,034 | ₩22,140 | -0.24% | 2.3만 |
|---|
| 2026.05.08 | ₩22,034 | ₩22,274 | ₩22,034 | ₩22,234 | +0.91% | 2.3만 |
|---|
| 2026.05.07 | ₩22,254 | ₩22,314 | ₩22,074 | ₩22,087 | -0.75% | 1.1만 |
|---|
| 2026.05.06 | ₩22,047 | ₩22,287 | ₩22,007 | ₩22,114 | +0.30% | 1.9만 |
|---|
| 2026.05.05 | ₩21,767 | ₩22,100 | ₩21,753 | ₩21,880 | +0.52% | 3.3만 |
|---|
| 2026.05.04 | ₩22,220 | ₩22,220 | ₩21,793 | ₩21,954 | -1.20% | 2.4만 |
|---|
| 2026.05.01 | ₩22,501 | ₩22,501 | ₩22,167 | ₩22,300 | -0.89% | 2.1만 |
|---|
| 2026.04.30 | ₩22,260 | ₩22,527 | ₩22,247 | ₩22,474 | +0.96% | 2.7만 |
|---|
| 2026.04.29 | ₩22,240 | ₩22,274 | ₩22,154 | ₩22,274 | +0.15% | 2.1만 |
|---|
| 2026.04.28 | ₩22,207 | ₩22,461 | ₩22,207 | ₩22,407 | +0.90% | 2.1만 |
|---|
| 2026.04.27 | ₩22,487 | ₩22,487 | ₩22,314 | ₩22,354 | -0.59% | 8.7천 |
|---|
| 2026.04.24 | ₩22,259 | ₩22,527 | ₩22,259 | ₩22,527 | +1.21% | 4.1만 |
|---|
| 2026.04.23 | ₩22,314 | ₩22,365 | ₩22,154 | ₩22,341 | +0.12% | 1.4만 |
|---|
| 2026.04.22 | ₩22,274 | ₩22,341 | ₩22,154 | ₩22,260 | -0.06% | 1.5만 |
|---|
| 2026.04.21 | ₩22,461 | ₩22,461 | ₩22,220 | ₩22,327 | -0.59% | 1.7만 |
|---|
| 2026.04.20 | ₩22,407 | ₩22,407 | ₩22,194 | ₩22,354 | -0.24% | 3.6만 |
|---|
| 2026.04.17 | ₩22,541 | ₩22,541 | ₩22,327 | ₩22,341 | -0.89% | 3.5만 |
|---|
| 2026.04.16 | ₩22,527 | ₩22,554 | ₩22,421 | ₩22,487 | -0.18% | 1.9만 |
|---|
| 2026.04.15 | ₩22,661 | ₩22,674 | ₩22,487 | ₩22,554 | -0.47% | 3만 |
|---|
| 2026.04.14 | ₩22,327 | ₩22,714 | ₩22,167 | ₩22,661 | +1.49% | 23.8만 |
|---|
| 2026.04.13 | ₩23,121 | ₩23,121 | ₩22,327 | ₩22,327 | -3.43% | 3.8만 |
|---|
| 2026.04.10 | ₩22,634 | ₩22,821 | ₩22,510 | ₩22,754 | +0.53% | 1.7만 |
|---|
| 2026.04.09 | ₩22,527 | ₩22,688 | ₩22,474 | ₩22,607 | +0.36% | 1.5만 |
|---|
| 2026.04.08 | ₩22,581 | ₩22,770 | ₩22,421 | ₩22,474 | -0.47% | 4.2만 |
|---|
| 2026.04.07 | ₩22,347 | ₩22,621 | ₩22,280 | ₩22,554 | +0.93% | 3.4만 |
|---|
| 2026.04.06 | ₩21,687 | ₩22,447 | ₩21,647 | ₩22,447 | +3.51% | 15.5만 |
|---|
| 2026.04.02 | ₩21,179 | ₩21,793 | ₩21,179 | ₩21,647 | +2.21% | 2.7만 |
|---|
| 2026.04.01 | ₩20,766 | ₩21,380 | ₩20,766 | ₩21,326 | +2.70% | 2.5만 |
|---|
| 2026.03.31 | ₩20,672 | ₩21,113 | ₩20,592 | ₩20,766 | +0.45% | 25만 |
|---|
| 2026.03.30 | ₩20,619 | ₩20,819 | ₩20,432 | ₩20,686 | +0.32% | 1.2만 |
|---|
| 2026.03.27 | ₩20,506 | ₩20,579 | ₩20,392 | ₩20,552 | +0.23% | 2.8만 |
|---|
| 2026.03.26 | ₩21,059 | ₩21,059 | ₩20,555 | ₩20,619 | -2.09% | 2.2만 |
|---|
| 2026.03.25 | ₩22,007 | ₩22,007 | ₩20,819 | ₩21,177 | -3.77% | 4.4만 |
|---|
| 2026.03.24 | ₩20,806 | ₩21,115 | ₩20,686 | ₩21,033 | +1.09% | 2.4만 |
|---|
| 2026.03.23 | ₩20,699 | ₩20,986 | ₩20,632 | ₩20,913 | +1.03% | 2.5만 |
|---|
| 2026.03.20 | ₩20,859 | ₩20,999 | ₩20,526 | ₩20,606 | -1.22% | 2.2만 |
|---|
| 2026.03.19 | ₩21,019 | ₩21,249 | ₩20,979 | ₩20,979 | -0.19% | 4.5만 |
|---|
| 2026.03.18 | ₩21,380 | ₩21,620 | ₩21,179 | ₩21,179 | -0.94% | 3.6만 |
|---|
| 2026.03.17 | ₩21,887 | ₩21,887 | ₩21,420 | ₩21,440 | -2.04% | 2.2만 |
|---|
| 2026.03.16 | ₩21,887 | ₩22,140 | ₩21,513 | ₩21,513 | -1.71% | 2.1만 |
|---|
| 2026.03.13 | ₩22,234 | ₩22,407 | ₩21,660 | ₩21,660 | -2.58% | 2.7만 |
|---|
| 2026.03.12 | ₩22,541 | ₩22,541 | ₩22,180 | ₩22,180 | -1.60% | 1.4만 |
|---|
| 2026.03.11 | ₩22,567 | ₩22,607 | ₩22,501 | ₩22,541 | -0.12% | 2.6만 |
|---|
| 2026.03.10 | ₩22,087 | ₩22,674 | ₩21,967 | ₩22,514 | +1.93% | 3.3만 |
|---|
| 2026.03.09 | ₩22,828 | ₩22,828 | ₩22,501 | ₩22,674 | -0.67% | 2.4만 |
|---|
| 2026.03.06 | ₩23,115 | ₩23,115 | ₩22,754 | ₩22,768 | -1.50% | 1.6만 |
|---|
| 2026.03.05 | ₩22,808 | ₩23,261 | ₩22,798 | ₩22,901 | +0.41% | 3.5만 |
|---|
| 2026.03.04 | ₩22,661 | ₩22,861 | ₩22,581 | ₩22,688 | +0.12% | 2.4만 |
|---|
| 2026.03.03 | ₩22,567 | ₩22,754 | ₩22,354 | ₩22,714 | +0.65% | 3.3만 |
|---|
| 2026.03.02 | ₩22,834 | ₩23,155 | ₩22,834 | ₩22,914 | +0.35% | 2.6만 |
|---|
| 2026.02.27 | ₩23,422 | ₩23,662 | ₩22,688 | ₩22,781 | -2.74% | 11.1만 |
|---|
| 2026.02.26 | ₩23,648 | ₩23,662 | ₩23,422 | ₩23,662 | +0.06% | 1.2만 |
|---|
| 2026.02.25 | ₩23,515 | ₩23,662 | ₩23,502 | ₩23,648 | +0.57% | 11.5만 |
|---|
| 2026.02.24 | ₩23,595 | ₩23,822 | ₩23,408 | ₩23,528 | -0.28% | 13.2만 |
|---|
| 2026.02.23 | ₩23,448 | ₩23,622 | ₩23,341 | ₩23,582 | +0.57% | 2.8만 |
|---|
| 2026.02.20 | ₩23,221 | ₩23,675 | ₩23,205 | ₩23,448 | +0.98% | 4.2만 |
|---|
| 2026.02.19 | ₩22,716 | ₩23,408 | ₩22,674 | ₩23,261 | +2.40% | 32.3만 |
|---|
| 2026.02.18 | ₩22,621 | ₩22,821 | ₩22,501 | ₩22,674 | +0.24% | 3.6만 |
|---|
| 2026.02.17 | ₩22,654 | ₩22,821 | ₩22,421 | ₩22,634 | -0.09% | 5.5만 |
|---|
| 2026.02.13 | ₩22,501 | ₩22,754 | ₩22,335 | ₩22,741 | +1.07% | 2.1만 |
|---|
| 2026.02.12 | ₩22,554 | ₩22,688 | ₩22,354 | ₩22,621 | +0.30% | 2.9만 |
|---|
| 2026.02.11 | ₩22,668 | ₩22,741 | ₩22,407 | ₩22,421 | -1.09% | 2.8만 |
|---|
| 2026.02.10 | ₩22,688 | ₩22,821 | ₩22,327 | ₩22,661 | -0.12% | 5.7만 |
|---|
| 2026.02.09 | ₩22,554 | ₩22,701 | ₩22,554 | ₩22,674 | +0.53% | 2.4만 |
|---|
| 2026.02.06 | ₩22,354 | ₩22,741 | ₩22,314 | ₩22,641 | +1.28% | 2.7만 |
|---|
| 2026.02.05 | ₩22,441 | ₩22,447 | ₩22,260 | ₩22,314 | -0.56% | 2.8만 |
|---|
| 2026.02.04 | ₩22,498 | ₩22,741 | ₩22,220 | ₩22,300 | -0.88% | 4만 |
|---|
| 2026.02.03 | ₩22,688 | ₩22,781 | ₩22,421 | ₩22,487 | -0.88% | 3만 |
|---|
| 2026.02.02 | ₩22,888 | ₩22,938 | ₩22,688 | ₩22,808 | -0.35% | 3.2만 |
|---|
| 2026.01.30 | ₩22,994 | ₩22,994 | ₩22,861 | ₩22,874 | -0.52% | 3.5만 |
|---|
| 2026.01.29 | ₩23,035 | ₩23,088 | ₩22,928 | ₩23,061 | +0.12% | 2.9만 |
|---|
| 2026.01.28 | ₩23,101 | ₩23,221 | ₩23,048 | ₩23,088 | -0.06% | 2.1만 |
|---|
| 2026.01.27 | ₩23,021 | ₩23,181 | ₩23,021 | ₩23,088 | +0.29% | 2.6만 |
|---|
| 2026.01.26 | ₩22,768 | ₩23,295 | ₩22,714 | ₩22,928 | +0.70% | 4.9만 |
|---|
| 2026.01.23 | ₩22,821 | ₩22,821 | ₩22,741 | ₩22,769 | -0.23% | 1.9만 |
|---|
| 2026.01.22 | ₩22,754 | ₩22,834 | ₩22,674 | ₩22,794 | +0.18% | 3.2만 |
|---|
| 2026.01.21 | ₩22,354 | ₩22,754 | ₩22,333 | ₩22,754 | +1.79% | 8.7만 |
|---|
| 2026.01.20 | ₩22,354 | ₩22,354 | ₩21,999 | ₩22,354 | 0.00% | 4.9만 |
|---|
| 2026.01.16 | ₩22,127 | ₩22,341 | ₩21,820 | ₩22,300 | +0.78% | 5.8만 |
|---|
| 2026.01.15 | ₩22,060 | ₩22,507 | ₩22,007 | ₩22,140 | +0.36% | 6.7만 |
|---|
| 2026.01.14 | ₩21,473 | ₩21,994 | ₩21,393 | ₩21,980 | +2.36% | 5.6만 |
|---|
| 2026.01.13 | ₩21,566 | ₩21,607 | ₩21,366 | ₩21,380 | -0.87% | 2.2만 |
|---|
| 2026.01.12 | ₩21,500 | ₩21,620 | ₩21,211 | ₩21,553 | +0.25% | 1.6만 |
|---|
| 2026.01.09 | ₩21,687 | ₩21,745 | ₩21,480 | ₩21,513 | -0.80% | 2.4만 |
|---|
| 2026.01.08 | ₩21,460 | ₩21,860 | ₩21,353 | ₩21,727 | +1.24% | 2.6만 |
|---|
| 2026.01.07 | ₩21,059 | ₩21,751 | ₩21,059 | ₩21,420 | +1.71% | 6.4만 |
|---|
| 2026.01.06 | ₩21,099 | ₩21,433 | ₩21,019 | ₩21,220 | +0.57% | 5.2만 |
|---|
| 2026.01.05 | ₩21,019 | ₩21,353 | ₩21,019 | ₩21,166 | +0.70% | 3.2만 |
|---|
| 2026.01.02 | ₩20,699 | ₩21,019 | ₩20,672 | ₩20,993 | +1.42% | 3.4만 |
|---|
| 2025.12.31 | ₩20,461 | ₩20,699 | ₩20,259 | ₩20,672 | +1.03% | 10.9만 |
|---|
| 2025.12.30 | ₩20,312 | ₩20,579 | ₩20,152 | ₩20,552 | +1.18% | 27.1만 |
|---|
| 2025.12.29 | ₩20,339 | ₩20,526 | ₩20,339 | ₩20,526 | +0.92% | 13.2만 |
|---|
| 2025.12.26 | ₩20,552 | ₩20,812 | ₩20,259 | ₩20,432 | -0.58% | 12.6만 |
|---|
| 2025.12.24 | ₩20,619 | ₩20,799 | ₩20,459 | ₩20,579 | -0.19% | 6.7만 |
|---|
| 2025.12.23 | ₩20,632 | ₩21,059 | ₩20,619 | ₩20,619 | -0.06% | 19.8만 |
|---|
| 2025.12.22 | ₩20,886 | ₩21,113 | ₩20,619 | ₩20,712 | -0.83% | 13.8만 |
|---|
| 2025.12.19 | ₩20,739 | ₩20,953 | ₩20,726 | ₩20,819 | +0.39% | 8.5만 |
|---|
| 2025.12.18 | ₩20,686 | ₩20,926 | ₩20,619 | ₩20,899 | +1.03% | 13.8만 |
|---|
| 2025.12.17 | ₩20,686 | ₩20,832 | ₩20,606 | ₩20,686 | 0.00% | 8.2만 |
|---|
| 2025.12.16 | ₩20,726 | ₩20,913 | ₩20,552 | ₩20,739 | +0.06% | 6.5만 |
|---|
| 2025.12.15 | ₩20,806 | ₩20,939 | ₩20,659 | ₩20,726 | -0.38% | 11.5만 |
|---|
| 2025.12.12 | ₩20,873 | ₩20,953 | ₩20,686 | ₩20,926 | +0.26% | 6.6만 |
|---|
| 2025.12.11 | ₩20,913 | ₩21,220 | ₩20,752 | ₩20,953 | +0.19% | 12.7만 |
|---|
| 2025.12.10 | ₩20,752 | ₩21,607 | ₩20,752 | ₩20,993 | +1.16% | 9.9만 |
|---|
| 2025.12.09 | ₩21,433 | ₩21,793 | ₩21,300 | ₩21,353 | -0.37% | 10.1만 |
|---|
| 2025.12.08 | ₩22,140 | ₩22,140 | ₩21,380 | ₩21,633 | -2.29% | 10.3만 |
|---|
| 2025.12.05 | ₩22,074 | ₩22,274 | ₩21,767 | ₩22,020 | -0.24% | 5만 |
|---|
| 2025.12.04 | ₩22,447 | ₩22,688 | ₩21,553 | ₩21,954 | -2.20% | 13만 |
|---|
| 2025.12.03 | ₩22,260 | ₩22,487 | ₩22,127 | ₩22,287 | +0.12% | 8.9만 |
|---|
| 2025.12.02 | ₩22,794 | ₩22,954 | ₩22,187 | ₩22,274 | -2.28% | 9.4만 |
|---|
| 2025.12.01 | ₩22,688 | ₩23,035 | ₩22,287 | ₩22,768 | +0.35% | 6.9만 |
|---|
| 2025.11.28 | ₩22,207 | ₩22,701 | ₩22,020 | ₩22,701 | +2.22% | 4.7만 |
|---|
| 2025.11.26 | ₩22,127 | ₩22,220 | ₩22,047 | ₩22,220 | +0.42% | 4만 |
|---|
| 2025.11.25 | ₩21,820 | ₩22,140 | ₩21,820 | ₩22,034 | +0.98% | 4.5만 |
|---|
| 2025.11.24 | ₩21,887 | ₩22,154 | ₩21,813 | ₩22,034 | +0.67% | 6.1만 |
|---|
| 2025.11.21 | ₩20,899 | ₩21,927 | ₩20,899 | ₩21,873 | +4.66% | 5.6만 |
|---|
| 2025.11.20 | ₩21,647 | ₩21,647 | ₩21,139 | ₩21,246 | -1.85% | 3.9만 |
|---|
| 2025.11.19 | ₩22,087 | ₩22,119 | ₩21,420 | ₩21,647 | -1.99% | 5.5만 |
|---|
| 2025.11.18 | ₩21,873 | ₩22,086 | ₩21,873 | ₩22,020 | +0.67% | 7.3만 |
|---|
| 2025.11.17 | ₩21,833 | ₩21,994 | ₩21,700 | ₩21,873 | +0.18% | 5.1만 |
|---|
| 2025.11.14 | ₩21,954 | ₩22,074 | ₩21,700 | ₩21,820 | -0.61% | 4.4만 |
|---|
| 2025.11.13 | ₩22,487 | ₩22,487 | ₩21,780 | ₩21,807 | -3.03% | 4.4만 |
|---|
| 2025.11.12 | ₩22,607 | ₩22,726 | ₩22,421 | ₩22,581 | -0.12% | 7.1만 |
|---|
| 2025.11.11 | ₩23,088 | ₩23,328 | ₩22,474 | ₩22,754 | -1.45% | 10.8만 |
|---|
| 2025.11.10 | ₩23,288 | ₩23,341 | ₩22,647 | ₩23,088 | -0.86% | 8.5만 |
|---|
| 2025.11.07 | ₩23,742 | ₩23,742 | ₩23,021 | ₩23,221 | -2.19% | 10.7만 |
|---|
| 2025.11.06 | ₩21,793 | ₩24,262 | ₩21,633 | ₩23,662 | +8.57% | 29.2만 |
|---|
| 2025.11.05 | ₩20,619 | ₩20,913 | ₩20,408 | ₩20,873 | +1.23% | 7.4만 |
|---|
| 2025.11.04 | ₩20,953 | ₩21,073 | ₩20,566 | ₩20,806 | -0.70% | 8.1만 |
|---|
| 2025.11.03 | ₩20,899 | ₩21,126 | ₩20,819 | ₩20,953 | +0.26% | 4.5만 |
|---|
| 2025.10.31 | ₩20,566 | ₩21,326 | ₩20,566 | ₩20,899 | +1.62% | 17.8만 |
|---|
| 2025.10.30 | ₩21,273 | ₩21,393 | ₩21,220 | ₩21,220 | -0.25% | 3.1만 |
|---|
| 2025.10.29 | ₩21,620 | ₩21,620 | ₩21,380 | ₩21,460 | -0.74% | 8.5만 |
|---|
| 2025.10.28 | ₩21,580 | ₩21,873 | ₩21,433 | ₩21,560 | -0.09% | 6만 |
|---|
| 2025.10.27 | ₩21,326 | ₩21,673 | ₩21,326 | ₩21,660 | +1.56% | 9.2만 |
|---|
| 2025.10.24 | ₩21,393 | ₩21,647 | ₩20,606 | ₩21,313 | -0.37% | 32.1만 |
|---|
| 2025.10.23 | ₩21,353 | ₩21,393 | ₩21,033 | ₩21,340 | -0.06% | 3.5만 |
|---|
| 2025.10.22 | ₩21,954 | ₩21,980 | ₩21,193 | ₩21,353 | -2.74% | 15.1만 |
|---|
| 2025.10.21 | ₩21,940 | ₩22,094 | ₩21,820 | ₩21,887 | -0.24% | 3.3만 |
|---|
| 2025.10.20 | ₩22,060 | ₩22,300 | ₩21,558 | ₩21,994 | -0.30% | 4.5만 |
|---|
| 2025.10.17 | ₩21,353 | ₩22,180 | ₩21,353 | ₩21,887 | +2.50% | 9.6만 |
|---|
| 2025.10.16 | ₩20,619 | ₩21,420 | ₩20,583 | ₩21,286 | +3.24% | 6.6만 |
|---|
| 2025.10.15 | ₩20,662 | ₩21,033 | ₩20,312 | ₩20,752 | +0.44% | 6.3만 |
|---|
| 2025.10.14 | ₩20,365 | ₩20,792 | ₩20,325 | ₩20,632 | +1.31% | 5.2만 |
|---|
| 2025.10.13 | ₩20,739 | ₩20,886 | ₩20,272 | ₩20,379 | -1.74% | 6.8만 |
|---|
| 2025.10.10 | ₩21,353 | ₩21,353 | ₩20,552 | ₩20,699 | -3.06% | 4.3만 |
|---|
