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 | ₩18,228 | ₩18,308 | ₩18,201 | ₩18,294 | +0.37% | 2.6만 |
| 2026.10.08 | ₩18,121 | ₩18,321 | ₩18,054 | ₩18,268 | +0.81% | 3.3만 |
| 2026.10.07 | ₩18,374 | ₩18,441 | ₩18,041 | ₩18,108 | -1.45% | 3만 |
| 2026.10.06 | ₩18,468 | ₩18,614 | ₩18,468 | ₩18,468 | 0.00% | 2.7만 |
| 2026.10.05 | ₩18,708 | ₩18,708 | ₩18,428 | ₩18,468 | -1.28% | 3.2만 |
| 2026.10.02 | ₩18,801 | ₩18,801 | ₩18,668 | ₩18,721 | -0.43% | 3.1만 |
| 2026.10.01 | ₩18,868 | ₩18,868 | ₩18,485 | ₩18,688 | -0.95% | 3.6만 |
| 2026.09.30 | ₩19,174 | ₩19,268 | ₩18,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,801 |
| -1.95% |
| 12.8만 |
| 2026.09.29 | ₩19,414 | ₩19,448 | ₩19,061 | ₩19,121 | -1.51% | 2.9만 |
|---|
| 2026.09.28 | ₩19,481 | ₩19,668 | ₩19,266 | ₩19,414 | -0.34% | 3.8만 |
|---|
| 2026.09.25 | ₩19,494 | ₩19,694 | ₩19,294 | ₩19,694 | +1.03% | 4만 |
|---|
| 2026.09.24 | ₩19,281 | ₩19,494 | ₩19,054 | ₩19,361 | +0.41% | 3.2만 |
|---|
| 2026.09.23 | ₩18,801 | ₩19,441 | ₩18,780 | ₩19,441 | +3.40% | 6.5만 |
|---|
| 2026.09.22 | ₩18,801 | ₩19,026 | ₩18,694 | ₩18,814 | +0.07% | 5.3만 |
|---|
| 2026.09.21 | ₩18,788 | ₩19,148 | ₩18,768 | ₩18,908 | +0.64% | 7.1만 |
|---|
| 2026.09.18 | ₩18,628 | ₩18,868 | ₩18,628 | ₩18,774 | +0.79% | 2.9만 |
|---|
| 2026.09.17 | ₩18,548 | ₩18,761 | ₩18,522 | ₩18,554 | +0.04% | 4만 |
|---|
| 2026.09.16 | ₩18,601 | ₩18,828 | ₩18,534 | ₩18,608 | +0.04% | 4.6만 |
|---|
| 2026.09.15 | ₩18,460 | ₩18,534 | ₩18,374 | ₩18,534 | +0.40% | 3.9만 |
|---|
| 2026.09.14 | ₩18,788 | ₩18,801 | ₩18,321 | ₩18,401 | -2.06% | 10만 |
|---|
| 2026.09.11 | ₩18,801 | ₩18,801 | ₩18,734 | ₩18,754 | -0.25% | 1.9만 |
|---|
| 2026.09.10 | ₩18,868 | ₩18,881 | ₩18,414 | ₩18,774 | -0.49% | 4.9만 |
|---|
| 2026.09.09 | ₩19,601 | ₩19,608 | ₩19,308 | ₩19,361 | -1.22% | 4.7만 |
|---|
| 2026.09.08 | ₩19,548 | ₩19,614 | ₩19,441 | ₩19,601 | +0.27% | 2.5만 |
|---|
| 2026.09.04 | ₩19,521 | ₩19,521 | ₩19,428 | ₩19,481 | -0.20% | 4.4천 |
|---|
| 2026.09.03 | ₩19,374 | ₩19,534 | ₩19,361 | ₩19,401 | +0.14% | 1.4만 |
|---|
| 2026.09.02 | ₩19,468 | ₩19,469 | ₩19,348 | ₩19,408 | -0.31% | 4.1만 |
|---|
| 2026.09.01 | ₩19,628 | ₩19,868 | ₩19,468 | ₩19,534 | -0.48% | 2.3만 |
|---|
| 2026.08.31 | ₩19,601 | ₩19,694 | ₩19,230 | ₩19,614 | +0.07% | 3만 |
|---|
| 2026.08.28 | ₩19,574 | ₩19,734 | ₩19,334 | ₩19,601 | +0.14% | 3.4만 |
|---|
| 2026.08.27 | ₩19,721 | ₩19,788 | ₩19,574 | ₩19,708 | -0.07% | 3.3만 |
|---|
| 2026.08.26 | ₩19,494 | ₩19,849 | ₩19,494 | ₩19,674 | +0.92% | 2.9만 |
|---|
| 2026.08.25 | ₩19,281 | ₩19,813 | ₩19,281 | ₩19,521 | +1.24% | 5.5만 |
|---|
| 2026.08.24 | ₩18,601 | ₩19,428 | ₩18,574 | ₩19,428 | +4.44% | 3.3만 |
|---|
| 2026.08.21 | ₩18,628 | ₩18,628 | ₩18,548 | ₩18,601 | -0.14% | 1.5만 |
|---|
| 2026.08.20 | ₩18,628 | ₩18,628 | ₩18,548 | ₩18,628 | 0.00% | 5.5만 |
|---|
| 2026.08.19 | ₩18,521 | ₩18,654 | ₩18,428 | ₩18,628 | +0.58% | 4.7만 |
|---|
| 2026.08.18 | ₩18,441 | ₩18,561 | ₩18,401 | ₩18,561 | +0.65% | 6.3만 |
|---|
| 2026.08.17 | ₩18,614 | ₩18,668 | ₩18,441 | ₩18,494 | -0.64% | 5.3만 |
|---|
| 2026.08.14 | ₩18,734 | ₩18,821 | ₩18,668 | ₩18,681 | -0.28% | 3.2만 |
|---|
| 2026.08.13 | ₩18,921 | ₩18,921 | ₩18,734 | ₩18,734 | -0.99% | 1.8만 |
|---|
| 2026.08.12 | ₩18,994 | ₩18,994 | ₩18,828 | ₩18,841 | -0.81% | 3.4만 |
|---|
| 2026.08.11 | ₩19,068 | ₩19,068 | ₩18,910 | ₩18,910 | -0.83% | 2.6만 |
|---|
| 2026.08.10 | ₩19,081 | ₩19,108 | ₩18,974 | ₩18,988 | -0.49% | 9.5만 |
|---|
| 2026.08.07 | ₩19,134 | ₩19,134 | ₩19,001 | ₩19,042 | -0.48% | 7.2만 |
|---|
| 2026.08.06 | ₩18,974 | ₩19,068 | ₩18,974 | ₩19,054 | +0.42% | 5.3만 |
|---|
| 2026.08.05 | ₩19,148 | ₩19,148 | ₩19,001 | ₩19,041 | -0.56% | 4.5만 |
|---|
| 2026.08.04 | ₩19,014 | ₩19,077 | ₩18,974 | ₩19,068 | +0.28% | 9.7만 |
|---|
| 2026.08.03 | ₩19,281 | ₩19,334 | ₩19,001 | ₩19,054 | -1.18% | 5.2만 |
|---|
| 2026.07.31 | ₩19,044 | ₩19,428 | ₩18,934 | ₩19,201 | +0.83% | 6.2만 |
|---|
| 2026.07.30 | ₩19,028 | ₩19,097 | ₩18,961 | ₩19,041 | +0.07% | 1.6만 |
|---|
| 2026.07.29 | ₩19,001 | ₩19,068 | ₩18,934 | ₩19,041 | +0.21% | 3만 |
|---|
| 2026.07.28 | ₩19,081 | ₩19,174 | ₩19,041 | ₩19,081 | 0.00% | 4.7만 |
|---|
| 2026.07.27 | ₩18,934 | ₩19,134 | ₩18,934 | ₩19,134 | +1.06% | 1.7만 |
|---|
| 2026.07.24 | ₩18,668 | ₩19,068 | ₩18,654 | ₩18,881 | +1.14% | 3.4만 |
|---|
| 2026.07.23 | ₩19,448 | ₩19,468 | ₩18,334 | ₩18,628 | -4.22% | 17.3만 |
|---|
| 2026.07.22 | ₩19,614 | ₩19,654 | ₩19,468 | ₩19,534 | -0.41% | 4.9만 |
|---|
| 2026.07.21 | ₩19,881 | ₩19,901 | ₩19,721 | ₩19,721 | -0.80% | 2.8만 |
|---|
| 2026.07.20 | ₩19,934 | ₩19,934 | ₩19,801 | ₩19,830 | -0.52% | 2.2만 |
|---|
| 2026.07.17 | ₩19,948 | ₩20,004 | ₩19,908 | ₩19,961 | +0.07% | 2.7만 |
|---|
| 2026.07.16 | ₩20,001 | ₩20,014 | ₩19,884 | ₩20,001 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩19,988 | ₩20,068 | ₩19,868 | ₩20,028 | +0.20% | 2.5만 |
|---|
| 2026.07.14 | ₩19,937 | ₩20,068 | ₩19,894 | ₩19,948 | +0.05% | 4.2만 |
|---|
| 2026.07.13 | ₩20,081 | ₩20,252 | ₩19,881 | ₩20,014 | -0.33% | 5.3만 |
|---|
| 2026.07.10 | ₩20,201 | ₩20,201 | ₩20,068 | ₩20,174 | -0.13% | 2.6만 |
|---|
| 2026.07.09 | ₩20,134 | ₩20,268 | ₩20,094 | ₩20,268 | +0.66% | 2.8만 |
|---|
| 2026.07.08 | ₩20,361 | ₩20,361 | ₩20,068 | ₩20,201 | -0.79% | 2.2만 |
|---|
| 2026.07.07 | ₩20,148 | ₩20,561 | ₩20,068 | ₩20,361 | +1.06% | 5.6만 |
|---|
| 2026.07.06 | ₩20,068 | ₩20,321 | ₩20,068 | ₩20,241 | +0.86% | 1만 |
|---|
| 2026.07.02 | ₩20,334 | ₩20,334 | ₩20,028 | ₩20,089 | -1.21% | 2.1만 |
|---|
| 2026.07.01 | ₩20,028 | ₩20,321 | ₩19,981 | ₩20,214 | +0.93% | 2.6만 |
|---|
| 2026.06.30 | ₩19,988 | ₩20,108 | ₩19,748 | ₩19,988 | 0.00% | 12.9만 |
|---|
| 2026.06.29 | ₩19,934 | ₩19,988 | ₩19,881 | ₩19,961 | +0.13% | 3.9만 |
|---|
| 2026.06.26 | ₩19,868 | ₩19,985 | ₩19,714 | ₩19,801 | -0.34% | 6.8만 |
|---|
| 2026.06.25 | ₩20,374 | ₩20,374 | ₩19,846 | ₩19,934 | -2.16% | 6.8만 |
|---|
| 2026.06.24 | ₩20,254 | ₩20,308 | ₩20,108 | ₩20,188 | -0.33% | 4.2만 |
|---|
| 2026.06.23 | ₩20,281 | ₩20,308 | ₩20,201 | ₩20,277 | -0.02% | 3.6만 |
|---|
| 2026.06.22 | ₩20,561 | ₩20,561 | ₩20,214 | ₩20,214 | -1.69% | 3만 |
|---|
| 2026.06.18 | ₩20,588 | ₩20,668 | ₩20,441 | ₩20,628 | +0.19% | 1.6만 |
|---|
| 2026.06.17 | ₩20,494 | ₩20,561 | ₩20,401 | ₩20,509 | +0.07% | 2.5만 |
|---|
| 2026.06.16 | ₩20,561 | ₩20,561 | ₩20,348 | ₩20,534 | -0.13% | 2.3만 |
|---|
| 2026.06.15 | ₩20,228 | ₩20,494 | ₩20,228 | ₩20,481 | +1.25% | 3.2만 |
|---|
| 2026.06.12 | ₩20,334 | ₩20,481 | ₩20,214 | ₩20,268 | -0.33% | 2.8만 |
|---|
| 2026.06.11 | ₩20,428 | ₩20,468 | ₩20,268 | ₩20,468 | +0.20% | 2.7만 |
|---|
| 2026.06.10 | ₩20,401 | ₩20,560 | ₩20,228 | ₩20,454 | +0.26% | 3.6만 |
|---|
| 2026.06.09 | ₩20,828 | ₩20,948 | ₩20,668 | ₩20,888 | +0.29% | 2.4만 |
|---|
| 2026.06.08 | ₩21,081 | ₩21,094 | ₩20,681 | ₩20,908 | -0.82% | 3.1만 |
|---|
| 2026.06.05 | ₩20,748 | ₩21,148 | ₩20,748 | ₩21,028 | +1.35% | 2.2만 |
|---|
| 2026.06.04 | ₩20,654 | ₩20,841 | ₩20,641 | ₩20,748 | +0.45% | 3만 |
|---|
| 2026.06.03 | ₩20,921 | ₩20,921 | ₩20,654 | ₩20,654 | -1.27% | 6.8만 |
|---|
| 2026.06.02 | ₩20,734 | ₩20,948 | ₩20,694 | ₩20,694 | -0.19% | 3.1만 |
|---|
| 2026.06.01 | ₩20,668 | ₩21,028 | ₩20,628 | ₩20,881 | +1.03% | 3.7만 |
|---|
| 2026.05.29 | ₩21,334 | ₩21,334 | ₩20,401 | ₩20,668 | -3.13% | 13.7만 |
|---|
| 2026.05.28 | ₩21,148 | ₩21,468 | ₩21,148 | ₩21,348 | +0.95% | 2.2만 |
|---|
| 2026.05.27 | ₩21,588 | ₩21,588 | ₩21,161 | ₩21,348 | -1.11% | 2.1만 |
|---|
| 2026.05.26 | ₩21,268 | ₩21,534 | ₩21,268 | ₩21,454 | +0.88% | 1.9만 |
|---|
| 2026.05.22 | ₩21,334 | ₩21,441 | ₩21,148 | ₩21,308 | -0.13% | 3.8만 |
|---|
| 2026.05.21 | ₩21,614 | ₩21,668 | ₩20,994 | ₩21,174 | -2.04% | 5.6만 |
|---|
| 2026.05.20 | ₩21,881 | ₩21,881 | ₩21,628 | ₩21,628 | -1.16% | 2.6만 |
|---|
| 2026.05.19 | ₩22,014 | ₩22,014 | ₩21,868 | ₩21,881 | -0.61% | 3.9만 |
|---|
| 2026.05.18 | ₩21,974 | ₩22,281 | ₩21,961 | ₩22,148 | +0.79% | 1.8만 |
|---|
| 2026.05.15 | ₩22,254 | ₩22,257 | ₩22,001 | ₩22,081 | -0.78% | 1.4만 |
|---|
| 2026.05.14 | ₩22,094 | ₩22,281 | ₩22,094 | ₩22,241 | +0.66% | 1.6만 |
|---|
| 2026.05.13 | ₩22,068 | ₩22,194 | ₩22,041 | ₩22,068 | 0.00% | 8.9천 |
|---|
| 2026.05.12 | ₩22,161 | ₩22,308 | ₩22,068 | ₩22,121 | -0.18% | 3.5만 |
|---|
| 2026.05.11 | ₩22,174 | ₩22,358 | ₩22,014 | ₩22,121 | -0.24% | 2.3만 |
|---|
| 2026.05.08 | ₩22,014 | ₩22,254 | ₩22,014 | ₩22,214 | +0.91% | 2.3만 |
|---|
| 2026.05.07 | ₩22,234 | ₩22,294 | ₩22,054 | ₩22,068 | -0.75% | 1.1만 |
|---|
| 2026.05.06 | ₩22,028 | ₩22,268 | ₩21,988 | ₩22,094 | +0.30% | 1.9만 |
|---|
| 2026.05.05 | ₩21,748 | ₩22,081 | ₩21,734 | ₩21,861 | +0.52% | 3.3만 |
|---|
| 2026.05.04 | ₩22,201 | ₩22,201 | ₩21,774 | ₩21,934 | -1.20% | 2.4만 |
|---|
| 2026.05.01 | ₩22,481 | ₩22,481 | ₩22,148 | ₩22,281 | -0.89% | 2.1만 |
|---|
| 2026.04.30 | ₩22,241 | ₩22,508 | ₩22,228 | ₩22,454 | +0.96% | 2.7만 |
|---|
| 2026.04.29 | ₩22,221 | ₩22,254 | ₩22,134 | ₩22,254 | +0.15% | 2.1만 |
|---|
| 2026.04.28 | ₩22,188 | ₩22,441 | ₩22,188 | ₩22,388 | +0.90% | 2.1만 |
|---|
| 2026.04.27 | ₩22,468 | ₩22,468 | ₩22,294 | ₩22,334 | -0.59% | 8.7천 |
|---|
| 2026.04.24 | ₩22,240 | ₩22,508 | ₩22,240 | ₩22,508 | +1.21% | 4.1만 |
|---|
| 2026.04.23 | ₩22,294 | ₩22,345 | ₩22,134 | ₩22,321 | +0.12% | 1.4만 |
|---|
| 2026.04.22 | ₩22,254 | ₩22,321 | ₩22,134 | ₩22,241 | -0.06% | 1.5만 |
|---|
| 2026.04.21 | ₩22,441 | ₩22,441 | ₩22,201 | ₩22,308 | -0.59% | 1.7만 |
|---|
| 2026.04.20 | ₩22,388 | ₩22,388 | ₩22,174 | ₩22,334 | -0.24% | 3.6만 |
|---|
| 2026.04.17 | ₩22,521 | ₩22,521 | ₩22,308 | ₩22,321 | -0.89% | 3.5만 |
|---|
| 2026.04.16 | ₩22,508 | ₩22,534 | ₩22,401 | ₩22,468 | -0.18% | 1.9만 |
|---|
| 2026.04.15 | ₩22,641 | ₩22,654 | ₩22,468 | ₩22,534 | -0.47% | 3만 |
|---|
| 2026.04.14 | ₩22,308 | ₩22,694 | ₩22,148 | ₩22,641 | +1.49% | 23.8만 |
|---|
| 2026.04.13 | ₩23,101 | ₩23,101 | ₩22,308 | ₩22,308 | -3.43% | 3.8만 |
|---|
| 2026.04.10 | ₩22,614 | ₩22,801 | ₩22,490 | ₩22,734 | +0.53% | 1.7만 |
|---|
| 2026.04.09 | ₩22,508 | ₩22,668 | ₩22,454 | ₩22,588 | +0.36% | 1.5만 |
|---|
| 2026.04.08 | ₩22,561 | ₩22,750 | ₩22,401 | ₩22,454 | -0.47% | 4.2만 |
|---|
| 2026.04.07 | ₩22,328 | ₩22,601 | ₩22,261 | ₩22,534 | +0.93% | 3.4만 |
|---|
| 2026.04.06 | ₩21,668 | ₩22,428 | ₩21,628 | ₩22,428 | +3.51% | 15.5만 |
|---|
| 2026.04.02 | ₩21,161 | ₩21,774 | ₩21,161 | ₩21,628 | +2.21% | 2.7만 |
|---|
| 2026.04.01 | ₩20,748 | ₩21,361 | ₩20,748 | ₩21,308 | +2.70% | 2.5만 |
|---|
| 2026.03.31 | ₩20,654 | ₩21,094 | ₩20,574 | ₩20,748 | +0.45% | 25만 |
|---|
| 2026.03.30 | ₩20,601 | ₩20,801 | ₩20,414 | ₩20,668 | +0.32% | 1.2만 |
|---|
| 2026.03.27 | ₩20,488 | ₩20,561 | ₩20,374 | ₩20,534 | +0.23% | 2.8만 |
|---|
| 2026.03.26 | ₩21,041 | ₩21,041 | ₩20,537 | ₩20,601 | -2.09% | 2.2만 |
|---|
| 2026.03.25 | ₩21,988 | ₩21,988 | ₩20,801 | ₩21,158 | -3.77% | 4.4만 |
|---|
| 2026.03.24 | ₩20,788 | ₩21,097 | ₩20,668 | ₩21,014 | +1.09% | 2.4만 |
|---|
| 2026.03.23 | ₩20,681 | ₩20,968 | ₩20,614 | ₩20,894 | +1.03% | 2.5만 |
|---|
| 2026.03.20 | ₩20,841 | ₩20,981 | ₩20,508 | ₩20,588 | -1.22% | 2.2만 |
|---|
| 2026.03.19 | ₩21,001 | ₩21,230 | ₩20,961 | ₩20,961 | -0.19% | 4.5만 |
|---|
| 2026.03.18 | ₩21,361 | ₩21,601 | ₩21,161 | ₩21,161 | -0.94% | 3.6만 |
|---|
| 2026.03.17 | ₩21,868 | ₩21,868 | ₩21,401 | ₩21,421 | -2.04% | 2.2만 |
|---|
| 2026.03.16 | ₩21,868 | ₩22,121 | ₩21,494 | ₩21,494 | -1.71% | 2.1만 |
|---|
| 2026.03.13 | ₩22,214 | ₩22,388 | ₩21,641 | ₩21,641 | -2.58% | 2.7만 |
|---|
| 2026.03.12 | ₩22,521 | ₩22,521 | ₩22,161 | ₩22,161 | -1.60% | 1.4만 |
|---|
| 2026.03.11 | ₩22,548 | ₩22,588 | ₩22,481 | ₩22,521 | -0.12% | 2.6만 |
|---|
| 2026.03.10 | ₩22,068 | ₩22,654 | ₩21,948 | ₩22,494 | +1.93% | 3.3만 |
|---|
| 2026.03.09 | ₩22,808 | ₩22,808 | ₩22,481 | ₩22,654 | -0.67% | 2.4만 |
|---|
| 2026.03.06 | ₩23,094 | ₩23,094 | ₩22,734 | ₩22,748 | -1.50% | 1.6만 |
|---|
| 2026.03.05 | ₩22,788 | ₩23,241 | ₩22,778 | ₩22,881 | +0.41% | 3.5만 |
|---|
| 2026.03.04 | ₩22,641 | ₩22,841 | ₩22,561 | ₩22,668 | +0.12% | 2.4만 |
|---|
| 2026.03.03 | ₩22,548 | ₩22,734 | ₩22,334 | ₩22,694 | +0.65% | 3.3만 |
|---|
| 2026.03.02 | ₩22,814 | ₩23,134 | ₩22,814 | ₩22,894 | +0.35% | 2.6만 |
|---|
| 2026.02.27 | ₩23,401 | ₩23,641 | ₩22,668 | ₩22,761 | -2.74% | 11.1만 |
|---|
| 2026.02.26 | ₩23,628 | ₩23,641 | ₩23,401 | ₩23,641 | +0.06% | 1.2만 |
|---|
| 2026.02.25 | ₩23,495 | ₩23,641 | ₩23,481 | ₩23,628 | +0.57% | 11.5만 |
|---|
| 2026.02.24 | ₩23,575 | ₩23,801 | ₩23,388 | ₩23,508 | -0.28% | 13.2만 |
|---|
| 2026.02.23 | ₩23,428 | ₩23,601 | ₩23,321 | ₩23,561 | +0.57% | 2.8만 |
|---|
| 2026.02.20 | ₩23,201 | ₩23,655 | ₩23,185 | ₩23,428 | +0.98% | 4.2만 |
|---|
| 2026.02.19 | ₩22,696 | ₩23,388 | ₩22,654 | ₩23,241 | +2.40% | 32.3만 |
|---|
| 2026.02.18 | ₩22,601 | ₩22,801 | ₩22,481 | ₩22,654 | +0.24% | 3.6만 |
|---|
| 2026.02.17 | ₩22,634 | ₩22,801 | ₩22,401 | ₩22,614 | -0.09% | 5.5만 |
|---|
| 2026.02.13 | ₩22,481 | ₩22,734 | ₩22,316 | ₩22,721 | +1.07% | 2.1만 |
|---|
| 2026.02.12 | ₩22,534 | ₩22,668 | ₩22,334 | ₩22,601 | +0.30% | 2.9만 |
|---|
| 2026.02.11 | ₩22,648 | ₩22,721 | ₩22,388 | ₩22,401 | -1.09% | 2.8만 |
|---|
| 2026.02.10 | ₩22,668 | ₩22,801 | ₩22,308 | ₩22,641 | -0.12% | 5.7만 |
|---|
| 2026.02.09 | ₩22,534 | ₩22,681 | ₩22,534 | ₩22,654 | +0.53% | 2.4만 |
|---|
| 2026.02.06 | ₩22,334 | ₩22,721 | ₩22,294 | ₩22,621 | +1.28% | 2.7만 |
|---|
| 2026.02.05 | ₩22,421 | ₩22,428 | ₩22,241 | ₩22,294 | -0.56% | 2.8만 |
|---|
| 2026.02.04 | ₩22,478 | ₩22,721 | ₩22,201 | ₩22,281 | -0.88% | 4만 |
|---|
| 2026.02.03 | ₩22,668 | ₩22,761 | ₩22,401 | ₩22,468 | -0.88% | 3만 |
|---|
| 2026.02.02 | ₩22,868 | ₩22,918 | ₩22,668 | ₩22,788 | -0.35% | 3.2만 |
|---|
| 2026.01.30 | ₩22,974 | ₩22,974 | ₩22,841 | ₩22,854 | -0.52% | 3.5만 |
|---|
| 2026.01.29 | ₩23,014 | ₩23,068 | ₩22,908 | ₩23,041 | +0.12% | 2.9만 |
|---|
| 2026.01.28 | ₩23,081 | ₩23,201 | ₩23,028 | ₩23,068 | -0.06% | 2.1만 |
|---|
| 2026.01.27 | ₩23,001 | ₩23,161 | ₩23,001 | ₩23,068 | +0.29% | 2.6만 |
|---|
| 2026.01.26 | ₩22,748 | ₩23,274 | ₩22,694 | ₩22,908 | +0.70% | 4.9만 |
|---|
| 2026.01.23 | ₩22,801 | ₩22,801 | ₩22,721 | ₩22,749 | -0.23% | 1.9만 |
|---|
| 2026.01.22 | ₩22,734 | ₩22,814 | ₩22,654 | ₩22,774 | +0.18% | 3.2만 |
|---|
| 2026.01.21 | ₩22,334 | ₩22,734 | ₩22,313 | ₩22,734 | +1.79% | 8.7만 |
|---|
| 2026.01.20 | ₩22,334 | ₩22,334 | ₩21,980 | ₩22,334 | 0.00% | 4.9만 |
|---|
| 2026.01.16 | ₩22,108 | ₩22,321 | ₩21,801 | ₩22,281 | +0.78% | 5.8만 |
|---|
| 2026.01.15 | ₩22,041 | ₩22,488 | ₩21,988 | ₩22,121 | +0.36% | 6.7만 |
|---|
| 2026.01.14 | ₩21,454 | ₩21,974 | ₩21,374 | ₩21,961 | +2.36% | 5.6만 |
|---|
| 2026.01.13 | ₩21,548 | ₩21,588 | ₩21,348 | ₩21,361 | -0.87% | 2.2만 |
|---|
| 2026.01.12 | ₩21,481 | ₩21,601 | ₩21,193 | ₩21,534 | +0.25% | 1.6만 |
|---|
| 2026.01.09 | ₩21,668 | ₩21,726 | ₩21,461 | ₩21,494 | -0.80% | 2.4만 |
|---|
| 2026.01.08 | ₩21,441 | ₩21,841 | ₩21,334 | ₩21,708 | +1.24% | 2.6만 |
|---|
| 2026.01.07 | ₩21,041 | ₩21,732 | ₩21,041 | ₩21,401 | +1.71% | 6.4만 |
|---|
| 2026.01.06 | ₩21,081 | ₩21,414 | ₩21,001 | ₩21,201 | +0.57% | 5.2만 |
|---|
| 2026.01.05 | ₩21,001 | ₩21,334 | ₩21,001 | ₩21,148 | +0.70% | 3.2만 |
|---|
| 2026.01.02 | ₩20,681 | ₩21,001 | ₩20,654 | ₩20,974 | +1.42% | 3.4만 |
|---|
| 2025.12.31 | ₩20,444 | ₩20,681 | ₩20,241 | ₩20,654 | +1.03% | 10.9만 |
|---|
| 2025.12.30 | ₩20,294 | ₩20,561 | ₩20,134 | ₩20,534 | +1.18% | 27.1만 |
|---|
| 2025.12.29 | ₩20,321 | ₩20,508 | ₩20,321 | ₩20,508 | +0.92% | 13.2만 |
|---|
| 2025.12.26 | ₩20,534 | ₩20,794 | ₩20,241 | ₩20,414 | -0.58% | 12.6만 |
|---|
| 2025.12.24 | ₩20,601 | ₩20,781 | ₩20,441 | ₩20,561 | -0.19% | 6.7만 |
|---|
| 2025.12.23 | ₩20,614 | ₩21,041 | ₩20,601 | ₩20,601 | -0.06% | 19.8만 |
|---|
| 2025.12.22 | ₩20,868 | ₩21,094 | ₩20,601 | ₩20,694 | -0.83% | 13.8만 |
|---|
| 2025.12.19 | ₩20,721 | ₩20,934 | ₩20,708 | ₩20,801 | +0.39% | 8.5만 |
|---|
| 2025.12.18 | ₩20,668 | ₩20,908 | ₩20,601 | ₩20,881 | +1.03% | 13.8만 |
|---|
| 2025.12.17 | ₩20,668 | ₩20,814 | ₩20,588 | ₩20,668 | 0.00% | 8.2만 |
|---|
| 2025.12.16 | ₩20,708 | ₩20,894 | ₩20,534 | ₩20,721 | +0.06% | 6.5만 |
|---|
| 2025.12.15 | ₩20,788 | ₩20,921 | ₩20,641 | ₩20,708 | -0.38% | 11.5만 |
|---|
| 2025.12.12 | ₩20,854 | ₩20,934 | ₩20,668 | ₩20,908 | +0.26% | 6.6만 |
|---|
| 2025.12.11 | ₩20,894 | ₩21,201 | ₩20,734 | ₩20,934 | +0.19% | 12.7만 |
|---|
| 2025.12.10 | ₩20,734 | ₩21,588 | ₩20,734 | ₩20,974 | +1.16% | 9.9만 |
|---|
| 2025.12.09 | ₩21,414 | ₩21,774 | ₩21,281 | ₩21,334 | -0.37% | 10.1만 |
|---|
| 2025.12.08 | ₩22,121 | ₩22,121 | ₩21,361 | ₩21,614 | -2.29% | 10.3만 |
|---|
| 2025.12.05 | ₩22,054 | ₩22,254 | ₩21,748 | ₩22,001 | -0.24% | 5만 |
|---|
| 2025.12.04 | ₩22,428 | ₩22,668 | ₩21,534 | ₩21,934 | -2.20% | 13만 |
|---|
| 2025.12.03 | ₩22,241 | ₩22,468 | ₩22,108 | ₩22,268 | +0.12% | 8.9만 |
|---|
| 2025.12.02 | ₩22,774 | ₩22,934 | ₩22,168 | ₩22,254 | -2.28% | 9.4만 |
|---|
| 2025.12.01 | ₩22,668 | ₩23,014 | ₩22,268 | ₩22,748 | +0.35% | 6.9만 |
|---|
| 2025.11.28 | ₩22,188 | ₩22,681 | ₩22,001 | ₩22,681 | +2.22% | 4.7만 |
|---|
| 2025.11.26 | ₩22,108 | ₩22,201 | ₩22,028 | ₩22,201 | +0.42% | 4만 |
|---|
| 2025.11.25 | ₩21,801 | ₩22,121 | ₩21,801 | ₩22,014 | +0.98% | 4.5만 |
|---|
| 2025.11.24 | ₩21,868 | ₩22,134 | ₩21,794 | ₩22,014 | +0.67% | 6.1만 |
|---|
| 2025.11.21 | ₩20,881 | ₩21,908 | ₩20,881 | ₩21,854 | +4.66% | 5.6만 |
|---|
| 2025.11.20 | ₩21,628 | ₩21,628 | ₩21,121 | ₩21,228 | -1.85% | 3.9만 |
|---|
| 2025.11.19 | ₩22,068 | ₩22,100 | ₩21,401 | ₩21,628 | -1.99% | 5.5만 |
|---|
| 2025.11.18 | ₩21,854 | ₩22,066 | ₩21,854 | ₩22,001 | +0.67% | 7.3만 |
|---|
| 2025.11.17 | ₩21,814 | ₩21,974 | ₩21,681 | ₩21,854 | +0.18% | 5.1만 |
|---|
| 2025.11.14 | ₩21,934 | ₩22,054 | ₩21,681 | ₩21,801 | -0.61% | 4.4만 |
|---|
| 2025.11.13 | ₩22,468 | ₩22,468 | ₩21,761 | ₩21,788 | -3.03% | 4.4만 |
|---|
| 2025.11.12 | ₩22,588 | ₩22,706 | ₩22,401 | ₩22,561 | -0.12% | 7.1만 |
|---|
| 2025.11.11 | ₩23,068 | ₩23,308 | ₩22,454 | ₩22,734 | -1.45% | 10.8만 |
|---|
| 2025.11.10 | ₩23,268 | ₩23,321 | ₩22,628 | ₩23,068 | -0.86% | 8.5만 |
|---|
| 2025.11.07 | ₩23,721 | ₩23,721 | ₩23,001 | ₩23,201 | -2.19% | 10.7만 |
|---|
| 2025.11.06 | ₩21,774 | ₩24,241 | ₩21,614 | ₩23,641 | +8.57% | 29.2만 |
|---|
| 2025.11.05 | ₩20,601 | ₩20,894 | ₩20,390 | ₩20,854 | +1.23% | 7.4만 |
|---|
| 2025.11.04 | ₩20,934 | ₩21,054 | ₩20,548 | ₩20,788 | -0.70% | 8.1만 |
|---|
| 2025.11.03 | ₩20,881 | ₩21,108 | ₩20,801 | ₩20,934 | +0.26% | 4.5만 |
|---|
| 2025.10.31 | ₩20,548 | ₩21,308 | ₩20,548 | ₩20,881 | +1.62% | 17.8만 |
|---|
| 2025.10.30 | ₩21,254 | ₩21,374 | ₩21,201 | ₩21,201 | -0.25% | 3.1만 |
|---|
| 2025.10.29 | ₩21,601 | ₩21,601 | ₩21,361 | ₩21,441 | -0.74% | 8.5만 |
|---|
| 2025.10.28 | ₩21,561 | ₩21,854 | ₩21,414 | ₩21,541 | -0.09% | 6만 |
|---|
| 2025.10.27 | ₩21,308 | ₩21,654 | ₩21,308 | ₩21,641 | +1.56% | 9.2만 |
|---|
| 2025.10.24 | ₩21,374 | ₩21,628 | ₩20,588 | ₩21,294 | -0.37% | 32.1만 |
|---|
| 2025.10.23 | ₩21,334 | ₩21,374 | ₩21,014 | ₩21,321 | -0.06% | 3.5만 |
|---|
| 2025.10.22 | ₩21,934 | ₩21,961 | ₩21,174 | ₩21,334 | -2.74% | 15.1만 |
|---|
| 2025.10.21 | ₩21,921 | ₩22,074 | ₩21,801 | ₩21,868 | -0.24% | 3.3만 |
|---|
| 2025.10.20 | ₩22,041 | ₩22,281 | ₩21,540 | ₩21,974 | -0.30% | 4.5만 |
|---|
| 2025.10.17 | ₩21,334 | ₩22,161 | ₩21,334 | ₩21,868 | +2.50% | 9.6만 |
|---|
| 2025.10.16 | ₩20,601 | ₩21,401 | ₩20,565 | ₩21,268 | +3.24% | 6.6만 |
|---|
| 2025.10.15 | ₩20,644 | ₩21,014 | ₩20,294 | ₩20,734 | +0.44% | 6.3만 |
|---|
| 2025.10.14 | ₩20,348 | ₩20,774 | ₩20,308 | ₩20,614 | +1.31% | 5.2만 |
|---|
| 2025.10.13 | ₩20,721 | ₩20,868 | ₩20,254 | ₩20,361 | -1.74% | 6.8만 |
|---|
| 2025.10.10 | ₩21,334 | ₩21,334 | ₩20,534 | ₩20,681 | -3.06% | 4.3만 |
|---|
