시장 데이터를 불러오는 중
Brighthouse Financial, Inc. - Depositary Shares 6.6% Non-Cumulative Preferred Stock, Series A · BHFAP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,996 | ₩17,996 | ₩17,809 | ₩17,982 | -0.07% | 2.3만 |
| 2026.10.08 | ₩17,716 | ₩17,956 | ₩17,701 | ₩17,909 | +1.09% | 2.9만 |
| 2026.10.07 | ₩18,076 | ₩18,098 | ₩17,675 | ₩17,862 | -1.18% | 4.1만 |
| 2026.10.06 | ₩18,290 | ₩18,317 | ₩18,092 | ₩18,143 | -0.80% | 13.1만 |
| 2026.10.05 | ₩18,464 | ₩18,504 | ₩18,210 | ₩18,210 | -1.38% | 1.3만 |
| 2026.10.02 | ₩18,478 | ₩18,504 | ₩18,437 | ₩18,464 | -0.07% | 1.6만 |
| 2026.10.01 | ₩18,491 | ₩18,491 | ₩18,223 | ₩18,370 | -0.65% | 3만 |
| 2026.09.30 | ₩18,999 | ₩19,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,424 |
| ₩18,424 |
| -3.03% |
| 8.6만 |
| 2026.09.29 | ₩19,193 | ₩19,200 | ₩18,799 | ₩18,799 | -2.06% | 2.2만 |
|---|
| 2026.09.28 | ₩19,213 | ₩19,294 | ₩18,973 | ₩19,106 | -0.56% | 5.5만 |
|---|
| 2026.09.25 | ₩19,173 | ₩19,374 | ₩19,013 | ₩19,307 | +0.70% | 4.4만 |
|---|
| 2026.09.24 | ₩19,093 | ₩19,187 | ₩18,638 | ₩19,053 | -0.21% | 3.6만 |
|---|
| 2026.09.23 | ₩18,598 | ₩19,133 | ₩18,598 | ₩19,106 | +2.73% | 7.2만 |
|---|
| 2026.09.22 | ₩18,397 | ₩18,651 | ₩18,397 | ₩18,491 | +0.51% | 4.2만 |
|---|
| 2026.09.21 | ₩18,411 | ₩18,651 | ₩18,411 | ₩18,491 | +0.44% | 2.1만 |
|---|
| 2026.09.18 | ₩18,210 | ₩18,448 | ₩18,210 | ₩18,344 | +0.73% | 1.4만 |
|---|
| 2026.09.17 | ₩18,170 | ₩18,344 | ₩18,143 | ₩18,218 | +0.27% | 2.5만 |
|---|
| 2026.09.16 | ₩18,277 | ₩18,464 | ₩18,116 | ₩18,210 | -0.37% | 3.8만 |
|---|
| 2026.09.15 | ₩18,063 | ₩18,223 | ₩18,063 | ₩18,223 | +0.89% | 3.7만 |
|---|
| 2026.09.14 | ₩18,330 | ₩18,451 | ₩18,023 | ₩18,103 | -1.24% | 2.5만 |
|---|
| 2026.09.11 | ₩18,411 | ₩18,424 | ₩18,364 | ₩18,397 | -0.07% | 2.8만 |
|---|
| 2026.09.10 | ₩18,478 | ₩18,491 | ₩18,241 | ₩18,411 | -0.36% | 4.7만 |
|---|
| 2026.09.09 | ₩19,227 | ₩19,227 | ₩18,979 | ₩19,026 | -1.04% | 7.4만 |
|---|
| 2026.09.08 | ₩19,213 | ₩19,294 | ₩19,121 | ₩19,254 | +0.21% | 2.1만 |
|---|
| 2026.09.04 | ₩19,254 | ₩19,254 | ₩19,053 | ₩19,133 | -0.63% | 7.8천 |
|---|
| 2026.09.03 | ₩19,033 | ₩19,160 | ₩19,026 | ₩19,080 | +0.25% | 1.9만 |
|---|
| 2026.09.02 | ₩19,106 | ₩19,106 | ₩19,013 | ₩19,047 | -0.31% | 2.1만 |
|---|
| 2026.09.01 | ₩19,267 | ₩19,401 | ₩19,080 | ₩19,106 | -0.83% | 3.9만 |
|---|
| 2026.08.31 | ₩19,307 | ₩19,307 | ₩18,906 | ₩19,254 | -0.28% | 6.1만 |
|---|
| 2026.08.28 | ₩19,200 | ₩19,334 | ₩18,932 | ₩19,267 | +0.35% | 7.6만 |
|---|
| 2026.08.27 | ₩19,146 | ₩19,334 | ₩19,133 | ₩19,307 | +0.84% | 8.3만 |
|---|
| 2026.08.26 | ₩18,986 | ₩19,267 | ₩18,986 | ₩19,120 | +0.70% | 7.3만 |
|---|
| 2026.08.25 | ₩18,999 | ₩19,334 | ₩18,932 | ₩19,068 | +0.36% | 4.2만 |
|---|
| 2026.08.24 | ₩18,143 | ₩19,026 | ₩18,130 | ₩19,006 | +4.76% | 4.7만 |
|---|
| 2026.08.21 | ₩18,170 | ₩18,210 | ₩18,130 | ₩18,197 | +0.15% | 2.2만 |
|---|
| 2026.08.20 | ₩18,210 | ₩18,317 | ₩18,156 | ₩18,223 | +0.07% | 5.1만 |
|---|
| 2026.08.19 | ₩18,143 | ₩18,263 | ₩18,123 | ₩18,237 | +0.52% | 4.7만 |
|---|
| 2026.08.18 | ₩18,076 | ₩18,136 | ₩18,043 | ₩18,103 | +0.15% | 4.3만 |
|---|
| 2026.08.17 | ₩18,197 | ₩18,223 | ₩17,982 | ₩18,076 | -0.66% | 4.8만 |
|---|
| 2026.08.14 | ₩18,263 | ₩18,297 | ₩18,223 | ₩18,277 | +0.07% | 1.1만 |
|---|
| 2026.08.13 | ₩18,357 | ₩18,397 | ₩18,263 | ₩18,344 | -0.07% | 3.4만 |
|---|
| 2026.08.12 | ₩18,451 | ₩18,464 | ₩18,317 | ₩18,317 | -0.73% | 1.3만 |
|---|
| 2026.08.11 | ₩18,531 | ₩18,585 | ₩18,397 | ₩18,411 | -0.65% | 2.6만 |
|---|
| 2026.08.10 | ₩18,504 | ₩18,611 | ₩18,491 | ₩18,504 | 0.00% | 7.8만 |
|---|
| 2026.08.07 | ₩18,665 | ₩18,678 | ₩18,571 | ₩18,578 | -0.47% | 2.9만 |
|---|
| 2026.08.06 | ₩18,531 | ₩18,638 | ₩18,531 | ₩18,585 | +0.29% | 2.8만 |
|---|
| 2026.08.05 | ₩18,651 | ₩18,678 | ₩18,598 | ₩18,598 | -0.29% | 2.5만 |
|---|
| 2026.08.04 | ₩18,651 | ₩18,651 | ₩18,531 | ₩18,611 | -0.22% | 3.6만 |
|---|
| 2026.08.03 | ₩18,665 | ₩18,812 | ₩18,558 | ₩18,611 | -0.29% | 2.7만 |
|---|
| 2026.07.31 | ₩18,598 | ₩18,999 | ₩18,451 | ₩18,665 | +0.36% | 9.1만 |
|---|
| 2026.07.30 | ₩18,531 | ₩18,665 | ₩18,531 | ₩18,611 | +0.43% | 1.4만 |
|---|
| 2026.07.29 | ₩18,544 | ₩18,665 | ₩18,531 | ₩18,571 | +0.14% | 3.7만 |
|---|
| 2026.07.28 | ₩18,665 | ₩18,732 | ₩18,558 | ₩18,651 | -0.07% | 4만 |
|---|
| 2026.07.27 | ₩18,638 | ₩18,812 | ₩18,571 | ₩18,745 | +0.57% | 2.6만 |
|---|
| 2026.07.24 | ₩18,397 | ₩18,698 | ₩18,304 | ₩18,491 | +0.51% | 2.5만 |
|---|
| 2026.07.23 | ₩18,892 | ₩18,993 | ₩17,988 | ₩18,277 | -3.26% | 7.7만 |
|---|
| 2026.07.22 | ₩19,160 | ₩19,160 | ₩18,906 | ₩18,973 | -0.98% | 5.2만 |
|---|
| 2026.07.21 | ₩19,378 | ₩19,468 | ₩19,233 | ₩19,254 | -0.64% | 2.4만 |
|---|
| 2026.07.20 | ₩19,494 | ₩19,494 | ₩19,387 | ₩19,454 | -0.21% | 2만 |
|---|
| 2026.07.17 | ₩19,481 | ₩19,601 | ₩19,441 | ₩19,494 | +0.07% | 3.3만 |
|---|
| 2026.07.16 | ₩19,494 | ₩19,508 | ₩19,448 | ₩19,468 | -0.14% | 1.1만 |
|---|
| 2026.07.15 | ₩19,535 | ₩19,654 | ₩19,508 | ₩19,601 | +0.34% | 2만 |
|---|
| 2026.07.14 | ₩19,468 | ₩19,668 | ₩19,414 | ₩19,468 | 0.00% | 4.7만 |
|---|
| 2026.07.13 | ₩19,775 | ₩19,775 | ₩19,561 | ₩19,588 | -0.95% | 1.3만 |
|---|
| 2026.07.10 | ₩19,742 | ₩19,789 | ₩19,708 | ₩19,762 | +0.10% | 1.1만 |
|---|
| 2026.07.09 | ₩19,668 | ₩19,842 | ₩19,668 | ₩19,735 | +0.34% | 3만 |
|---|
| 2026.07.08 | ₩19,856 | ₩19,882 | ₩19,668 | ₩19,735 | -0.61% | 2.6만 |
|---|
| 2026.07.07 | ₩19,695 | ₩19,949 | ₩19,668 | ₩19,856 | +0.82% | 2.8만 |
|---|
| 2026.07.06 | ₩19,830 | ₩19,896 | ₩19,735 | ₩19,802 | -0.14% | 2만 |
|---|
| 2026.07.02 | ₩19,715 | ₩19,923 | ₩19,642 | ₩19,735 | +0.10% | 3.1만 |
|---|
| 2026.07.01 | ₩19,708 | ₩20,003 | ₩19,642 | ₩19,775 | +0.34% | 4.1만 |
|---|
| 2026.06.30 | ₩19,575 | ₩19,708 | ₩19,401 | ₩19,682 | +0.55% | 12.5만 |
|---|
| 2026.06.29 | ₩19,601 | ₩19,668 | ₩19,548 | ₩19,608 | +0.03% | 2.9만 |
|---|
| 2026.06.26 | ₩19,494 | ₩19,668 | ₩19,401 | ₩19,508 | +0.07% | 3.6만 |
|---|
| 2026.06.25 | ₩20,056 | ₩20,056 | ₩19,481 | ₩19,521 | -2.67% | 6만 |
|---|
| 2026.06.24 | ₩19,842 | ₩19,989 | ₩19,628 | ₩19,869 | +0.13% | 3.1만 |
|---|
| 2026.06.23 | ₩19,722 | ₩19,989 | ₩19,722 | ₩19,775 | +0.27% | 1.8만 |
|---|
| 2026.06.22 | ₩20,244 | ₩20,244 | ₩19,829 | ₩19,829 | -2.05% | 3.2만 |
|---|
| 2026.06.18 | ₩20,203 | ₩20,270 | ₩20,150 | ₩20,270 | +0.33% | 7.3천 |
|---|
| 2026.06.17 | ₩20,150 | ₩20,257 | ₩20,096 | ₩20,190 | +0.20% | 2만 |
|---|
| 2026.06.16 | ₩20,137 | ₩20,139 | ₩20,070 | ₩20,110 | -0.13% | 2만 |
|---|
| 2026.06.15 | ₩19,931 | ₩20,163 | ₩19,882 | ₩20,043 | +0.56% | 4.2만 |
|---|
| 2026.06.12 | ₩20,043 | ₩20,096 | ₩19,913 | ₩19,936 | -0.53% | 8.6천 |
|---|
| 2026.06.11 | ₩19,976 | ₩20,137 | ₩19,909 | ₩19,976 | 0.00% | 2.1만 |
|---|
| 2026.06.10 | ₩19,802 | ₩20,056 | ₩19,762 | ₩19,976 | +0.88% | 2.2만 |
|---|
| 2026.06.09 | ₩20,471 | ₩20,484 | ₩20,297 | ₩20,418 | -0.26% | 1.5만 |
|---|
| 2026.06.08 | ₩20,658 | ₩20,739 | ₩20,297 | ₩20,357 | -1.46% | 2.3만 |
|---|
| 2026.06.05 | ₩20,404 | ₩20,645 | ₩20,297 | ₩20,324 | -0.39% | 1.3만 |
|---|
| 2026.06.04 | ₩20,230 | ₩20,458 | ₩20,230 | ₩20,458 | +1.12% | 2.1만 |
|---|
| 2026.06.03 | ₩20,364 | ₩20,377 | ₩20,284 | ₩20,311 | -0.26% | 4.8만 |
|---|
| 2026.06.02 | ₩20,404 | ₩20,538 | ₩20,284 | ₩20,284 | -0.59% | 2.9만 |
|---|
| 2026.06.01 | ₩20,364 | ₩20,511 | ₩20,311 | ₩20,498 | +0.66% | 3.5만 |
|---|
| 2026.05.29 | ₩20,498 | ₩20,645 | ₩20,150 | ₩20,297 | -0.98% | 8.9만 |
|---|
| 2026.05.28 | ₩20,658 | ₩20,692 | ₩20,605 | ₩20,605 | -0.26% | 3.2만 |
|---|
| 2026.05.27 | ₩20,966 | ₩20,986 | ₩20,538 | ₩20,692 | -1.31% | 4.6만 |
|---|
| 2026.05.26 | ₩20,792 | ₩20,886 | ₩20,699 | ₩20,886 | +0.45% | 2만 |
|---|
| 2026.05.22 | ₩20,959 | ₩20,959 | ₩20,511 | ₩20,632 | -1.56% | 1.3만 |
|---|
| 2026.05.21 | ₩20,966 | ₩21,040 | ₩20,264 | ₩20,699 | -1.28% | 4.9만 |
|---|
| 2026.05.20 | ₩21,220 | ₩21,220 | ₩20,913 | ₩20,966 | -1.20% | 3.1만 |
|---|
| 2026.05.19 | ₩21,314 | ₩21,314 | ₩21,087 | ₩21,127 | -0.88% | 1.9만 |
|---|
| 2026.05.18 | ₩21,274 | ₩21,461 | ₩21,220 | ₩21,408 | +0.63% | 2.2만 |
|---|
| 2026.05.15 | ₩21,368 | ₩21,374 | ₩21,234 | ₩21,274 | -0.44% | 2.2만 |
|---|
| 2026.05.14 | ₩21,341 | ₩21,394 | ₩21,274 | ₩21,394 | +0.25% | 1.2만 |
|---|
| 2026.05.13 | ₩21,327 | ₩21,354 | ₩21,207 | ₩21,287 | -0.19% | 1.6만 |
|---|
| 2026.05.12 | ₩21,318 | ₩21,394 | ₩21,274 | ₩21,327 | +0.04% | 1.9만 |
|---|
| 2026.05.11 | ₩21,388 | ₩21,408 | ₩21,167 | ₩21,287 | -0.47% | 3.5만 |
|---|
| 2026.05.08 | ₩21,234 | ₩21,354 | ₩21,174 | ₩21,301 | +0.32% | 3.5만 |
|---|
| 2026.05.07 | ₩21,341 | ₩21,408 | ₩21,274 | ₩21,274 | -0.31% | 2만 |
|---|
| 2026.05.06 | ₩21,020 | ₩21,394 | ₩21,020 | ₩21,301 | +1.34% | 9.6천 |
|---|
| 2026.05.05 | ₩20,939 | ₩21,261 | ₩20,939 | ₩20,953 | +0.06% | 2.7만 |
|---|
| 2026.05.04 | ₩21,368 | ₩21,381 | ₩20,926 | ₩21,113 | -1.19% | 2만 |
|---|
| 2026.05.01 | ₩21,595 | ₩21,642 | ₩21,434 | ₩21,434 | -0.74% | 1.4만 |
|---|
| 2026.04.30 | ₩21,381 | ₩21,742 | ₩21,354 | ₩21,675 | +1.38% | 4.4만 |
|---|
| 2026.04.29 | ₩21,608 | ₩21,608 | ₩21,368 | ₩21,381 | -1.05% | 1.9만 |
|---|
| 2026.04.28 | ₩21,541 | ₩21,655 | ₩21,501 | ₩21,528 | -0.06% | 1.4만 |
|---|
| 2026.04.27 | ₩21,649 | ₩21,782 | ₩21,582 | ₩21,608 | -0.19% | 1.4만 |
|---|
| 2026.04.24 | ₩21,689 | ₩21,796 | ₩21,689 | ₩21,782 | +0.43% | 5.6천 |
|---|
| 2026.04.23 | ₩21,475 | ₩21,702 | ₩21,475 | ₩21,649 | +0.81% | 1.9만 |
|---|
| 2026.04.22 | ₩21,682 | ₩21,852 | ₩21,472 | ₩21,541 | -0.65% | 1.2만 |
|---|
| 2026.04.21 | ₩21,608 | ₩21,782 | ₩21,555 | ₩21,555 | -0.25% | 23.9만 |
|---|
| 2026.04.20 | ₩21,849 | ₩21,849 | ₩21,554 | ₩21,608 | -1.10% | 2만 |
|---|
| 2026.04.17 | ₩21,809 | ₩21,822 | ₩21,649 | ₩21,675 | -0.61% | 2.4만 |
|---|
| 2026.04.16 | ₩21,996 | ₩22,037 | ₩21,675 | ₩21,675 | -1.46% | 1.5만 |
|---|
| 2026.04.15 | ₩21,950 | ₩22,144 | ₩21,822 | ₩21,943 | -0.03% | 3.3만 |
|---|
| 2026.04.14 | ₩21,715 | ₩22,020 | ₩21,584 | ₩21,983 | +1.23% | 1.5만 |
|---|
| 2026.04.13 | ₩21,970 | ₩22,075 | ₩21,715 | ₩21,715 | -1.16% | 3.1만 |
|---|
| 2026.04.10 | ₩22,130 | ₩22,130 | ₩21,822 | ₩22,010 | -0.54% | 1.3만 |
|---|
| 2026.04.09 | ₩21,809 | ₩22,037 | ₩21,809 | ₩21,983 | +0.80% | 1.4만 |
|---|
| 2026.04.08 | ₩22,077 | ₩22,077 | ₩21,943 | ₩22,010 | -0.30% | 2.3만 |
|---|
| 2026.04.07 | ₩21,408 | ₩21,929 | ₩21,408 | ₩21,836 | +2.00% | 2.7만 |
|---|
| 2026.04.06 | ₩20,819 | ₩21,622 | ₩20,819 | ₩21,575 | +3.63% | 4.4만 |
|---|
| 2026.04.02 | ₩20,458 | ₩21,046 | ₩20,458 | ₩20,886 | +2.09% | 1.6만 |
|---|
| 2026.04.01 | ₩19,936 | ₩20,578 | ₩19,936 | ₩20,578 | +3.22% | 1.9만 |
|---|
| 2026.03.31 | ₩20,003 | ₩20,460 | ₩19,668 | ₩19,749 | -1.27% | 14.2만 |
|---|
| 2026.03.30 | ₩19,909 | ₩20,230 | ₩19,815 | ₩20,030 | +0.60% | 2.7만 |
|---|
| 2026.03.27 | ₩19,882 | ₩19,976 | ₩19,829 | ₩19,909 | +0.13% | 2.3만 |
|---|
| 2026.03.26 | ₩20,284 | ₩20,538 | ₩19,829 | ₩19,882 | -1.98% | 3.1만 |
|---|
| 2026.03.25 | ₩21,381 | ₩21,381 | ₩20,257 | ₩20,551 | -3.88% | 4.2만 |
|---|
| 2026.03.24 | ₩20,351 | ₩20,444 | ₩20,096 | ₩20,297 | -0.26% | 1.6만 |
|---|
| 2026.03.23 | ₩20,110 | ₩20,311 | ₩20,110 | ₩20,297 | +0.93% | 1.6만 |
|---|
| 2026.03.20 | ₩20,436 | ₩20,538 | ₩20,083 | ₩20,083 | -1.73% | 2만 |
|---|
| 2026.03.19 | ₩20,484 | ₩20,672 | ₩20,364 | ₩20,458 | -0.13% | 1.3만 |
|---|
| 2026.03.18 | ₩21,033 | ₩21,080 | ₩20,565 | ₩20,565 | -2.23% | 2.1만 |
|---|
| 2026.03.17 | ₩21,087 | ₩21,127 | ₩20,980 | ₩20,980 | -0.51% | 2.7만 |
|---|
| 2026.03.16 | ₩21,274 | ₩21,428 | ₩21,073 | ₩21,127 | -0.69% | 2.3만 |
|---|
| 2026.03.13 | ₩21,675 | ₩21,675 | ₩21,207 | ₩21,274 | -1.85% | 1.9만 |
|---|
| 2026.03.12 | ₩21,916 | ₩21,916 | ₩21,675 | ₩21,689 | -1.04% | 1.2만 |
|---|
| 2026.03.11 | ₩21,916 | ₩22,077 | ₩21,822 | ₩21,822 | -0.43% | 6.3천 |
|---|
| 2026.03.10 | ₩21,582 | ₩22,184 | ₩21,408 | ₩21,849 | +1.24% | 3.1만 |
|---|
| 2026.03.09 | ₩22,264 | ₩22,264 | ₩22,010 | ₩22,023 | -1.08% | 2.4만 |
|---|
| 2026.03.06 | ₩22,344 | ₩22,358 | ₩22,251 | ₩22,264 | -0.36% | 3.2만 |
|---|
| 2026.03.05 | ₩22,318 | ₩22,384 | ₩22,318 | ₩22,384 | +0.30% | 1.1만 |
|---|
| 2026.03.04 | ₩22,170 | ₩22,318 | ₩22,103 | ₩22,210 | +0.18% | 1.7만 |
|---|
| 2026.03.03 | ₩22,210 | ₩22,210 | ₩21,943 | ₩22,210 | 0.00% | 2.4만 |
|---|
| 2026.03.02 | ₩22,157 | ₩22,525 | ₩22,157 | ₩22,344 | +0.85% | 1.9만 |
|---|
| 2026.02.27 | ₩22,946 | ₩23,000 | ₩22,077 | ₩22,465 | -2.10% | 11만 |
|---|
| 2026.02.26 | ₩22,839 | ₩23,107 | ₩22,839 | ₩22,933 | +0.41% | 1.8만 |
|---|
| 2026.02.25 | ₩22,759 | ₩23,134 | ₩22,759 | ₩22,839 | +0.35% | 4.1만 |
|---|
| 2026.02.24 | ₩22,973 | ₩23,027 | ₩22,826 | ₩22,973 | 0.00% | 2.2만 |
|---|
| 2026.02.23 | ₩22,839 | ₩23,040 | ₩22,839 | ₩22,986 | +0.64% | 2.8만 |
|---|
| 2026.02.20 | ₩22,719 | ₩23,147 | ₩22,719 | ₩23,013 | +1.30% | 16.6만 |
|---|
| 2026.02.19 | ₩22,277 | ₩23,033 | ₩22,277 | ₩22,846 | +2.55% | 12.8만 |
|---|
| 2026.02.18 | ₩22,371 | ₩22,451 | ₩22,210 | ₩22,398 | +0.12% | 3.4만 |
|---|
| 2026.02.17 | ₩21,956 | ₩22,465 | ₩21,956 | ₩22,411 | +2.07% | 5.7만 |
|---|
| 2026.02.13 | ₩21,889 | ₩22,170 | ₩21,809 | ₩22,083 | +0.89% | 2.6만 |
|---|
| 2026.02.12 | ₩21,996 | ₩22,144 | ₩21,903 | ₩21,944 | -0.24% | 4.1만 |
|---|
| 2026.02.11 | ₩22,277 | ₩22,277 | ₩21,983 | ₩21,983 | -1.32% | 1.7만 |
|---|
| 2026.02.10 | ₩22,123 | ₩22,384 | ₩22,123 | ₩22,144 | +0.09% | 1.7만 |
|---|
| 2026.02.09 | ₩22,251 | ₩22,277 | ₩22,012 | ₩22,144 | -0.48% | 3만 |
|---|
| 2026.02.06 | ₩21,943 | ₩22,396 | ₩21,943 | ₩22,251 | +1.40% | 2.1만 |
|---|
| 2026.02.05 | ₩22,090 | ₩22,103 | ₩21,943 | ₩21,983 | -0.48% | 1.1만 |
|---|
| 2026.02.04 | ₩22,037 | ₩22,130 | ₩21,836 | ₩22,063 | +0.12% | 2.7만 |
|---|
| 2026.02.03 | ₩22,532 | ₩22,532 | ₩21,996 | ₩22,077 | -2.02% | 2.1만 |
|---|
| 2026.02.02 | ₩22,491 | ₩22,491 | ₩21,996 | ₩22,291 | -0.89% | 2.7만 |
|---|
| 2026.01.30 | ₩22,639 | ₩22,639 | ₩22,344 | ₩22,532 | -0.47% | 1.9만 |
|---|
| 2026.01.29 | ₩22,558 | ₩22,625 | ₩22,411 | ₩22,585 | +0.12% | 4.5만 |
|---|
| 2026.01.28 | ₩22,732 | ₩22,813 | ₩22,465 | ₩22,518 | -0.94% | 3.7만 |
|---|
| 2026.01.27 | ₩22,478 | ₩22,732 | ₩22,478 | ₩22,692 | +0.95% | 2.4만 |
|---|
| 2026.01.26 | ₩22,130 | ₩22,665 | ₩22,130 | ₩22,612 | +2.18% | 2.7만 |
|---|
| 2026.01.23 | ₩22,210 | ₩22,358 | ₩22,210 | ₩22,237 | +0.12% | 3.9만 |
|---|
| 2026.01.22 | ₩22,224 | ₩22,358 | ₩22,184 | ₩22,331 | +0.48% | 2만 |
|---|
| 2026.01.21 | ₩21,916 | ₩22,237 | ₩21,916 | ₩22,237 | +1.47% | 6.4만 |
|---|
| 2026.01.20 | ₩21,635 | ₩21,996 | ₩21,475 | ₩21,929 | +1.36% | 5.7만 |
|---|
| 2026.01.16 | ₩21,774 | ₩21,956 | ₩21,461 | ₩21,675 | -0.45% | 6.4만 |
|---|
| 2026.01.15 | ₩21,568 | ₩22,210 | ₩21,555 | ₩21,675 | +0.50% | 8.5만 |
|---|
| 2026.01.14 | ₩21,087 | ₩21,568 | ₩21,014 | ₩21,568 | +2.28% | 8.2만 |
|---|
| 2026.01.13 | ₩21,100 | ₩21,207 | ₩20,872 | ₩20,953 | -0.70% | 2.6만 |
|---|
| 2026.01.12 | ₩21,200 | ₩21,341 | ₩20,872 | ₩21,127 | -0.35% | 2.1만 |
|---|
| 2026.01.09 | ₩21,167 | ₩21,408 | ₩21,006 | ₩21,033 | -0.63% | 1.9만 |
|---|
| 2026.01.08 | ₩20,806 | ₩21,595 | ₩20,806 | ₩21,140 | +1.61% | 4.1만 |
|---|
| 2026.01.07 | ₩20,752 | ₩21,368 | ₩20,565 | ₩21,167 | +2.00% | 5.3만 |
|---|
| 2026.01.06 | ₩20,739 | ₩21,006 | ₩20,699 | ₩20,779 | +0.19% | 9만 |
|---|
| 2026.01.05 | ₩20,605 | ₩20,993 | ₩20,605 | ₩20,886 | +1.36% | 5.7만 |
|---|
| 2026.01.02 | ₩20,444 | ₩20,725 | ₩20,311 | ₩20,632 | +0.92% | 3.9만 |
|---|
| 2025.12.31 | ₩20,056 | ₩20,404 | ₩19,882 | ₩20,404 | +1.73% | 11.9만 |
|---|
| 2025.12.30 | ₩19,989 | ₩20,190 | ₩19,795 | ₩20,190 | +1.00% | 15.5만 |
|---|
| 2025.12.29 | ₩20,150 | ₩20,150 | ₩19,882 | ₩19,989 | -0.80% | 17.3만 |
|---|
| 2025.12.26 | ₩20,337 | ₩20,444 | ₩19,749 | ₩19,963 | -1.84% | 12.3만 |
|---|
| 2025.12.24 | ₩20,203 | ₩20,337 | ₩20,023 | ₩20,203 | 0.00% | 7.5만 |
|---|
| 2025.12.23 | ₩20,337 | ₩20,498 | ₩20,203 | ₩20,209 | -0.63% | 18만 |
|---|
| 2025.12.22 | ₩20,431 | ₩20,511 | ₩20,270 | ₩20,324 | -0.52% | 9.5만 |
|---|
| 2025.12.19 | ₩20,284 | ₩20,538 | ₩20,270 | ₩20,431 | +0.73% | 12만 |
|---|
| 2025.12.18 | ₩20,257 | ₩20,484 | ₩20,217 | ₩20,391 | +0.66% | 14만 |
|---|
| 2025.12.17 | ₩20,244 | ₩20,351 | ₩20,163 | ₩20,270 | +0.13% | 9.7만 |
|---|
| 2025.12.16 | ₩20,311 | ₩20,605 | ₩20,138 | ₩20,337 | +0.13% | 9.6만 |
|---|
| 2025.12.15 | ₩20,257 | ₩20,377 | ₩20,244 | ₩20,351 | +0.46% | 7.1만 |
|---|
| 2025.12.12 | ₩20,337 | ₩20,458 | ₩20,257 | ₩20,324 | -0.07% | 8.7만 |
|---|
| 2025.12.11 | ₩20,418 | ₩20,605 | ₩20,331 | ₩20,351 | -0.33% | 10.8만 |
|---|
| 2025.12.10 | ₩20,391 | ₩20,712 | ₩20,321 | ₩20,418 | +0.13% | 11.3만 |
|---|
| 2025.12.09 | ₩20,899 | ₩21,408 | ₩20,786 | ₩20,872 | -0.13% | 14.8만 |
|---|
| 2025.12.08 | ₩21,421 | ₩21,450 | ₩20,765 | ₩20,939 | -2.25% | 12.7만 |
|---|
| 2025.12.05 | ₩21,461 | ₩21,675 | ₩21,006 | ₩21,448 | -0.06% | 9.7만 |
|---|
| 2025.12.04 | ₩21,836 | ₩22,103 | ₩21,381 | ₩21,408 | -1.96% | 9.5만 |
|---|
| 2025.12.03 | ₩21,729 | ₩21,996 | ₩21,729 | ₩21,796 | +0.31% | 8만 |
|---|
| 2025.12.02 | ₩22,144 | ₩22,465 | ₩21,635 | ₩21,769 | -1.69% | 6.7만 |
|---|
| 2025.12.01 | ₩21,883 | ₩22,574 | ₩21,843 | ₩22,264 | +1.74% | 13.1만 |
|---|
| 2025.11.28 | ₩21,916 | ₩22,063 | ₩21,673 | ₩22,063 | +0.67% | 4만 |
|---|
| 2025.11.26 | ₩21,662 | ₩21,863 | ₩21,461 | ₩21,702 | +0.19% | 8.8만 |
|---|
| 2025.11.25 | ₩21,501 | ₩21,662 | ₩21,408 | ₩21,582 | +0.37% | 4만 |
|---|
| 2025.11.24 | ₩21,541 | ₩21,649 | ₩21,461 | ₩21,595 | +0.25% | 4.6만 |
|---|
| 2025.11.21 | ₩20,752 | ₩21,541 | ₩20,739 | ₩21,461 | +3.42% | 3.6만 |
|---|
| 2025.11.20 | ₩21,220 | ₩21,220 | ₩20,832 | ₩20,886 | -1.58% | 10.6만 |
|---|
| 2025.11.19 | ₩21,488 | ₩21,662 | ₩21,033 | ₩21,113 | -1.74% | 5.6만 |
|---|
| 2025.11.18 | ₩21,541 | ₩21,715 | ₩21,528 | ₩21,555 | +0.06% | 6.8만 |
|---|
| 2025.11.17 | ₩21,582 | ₩21,608 | ₩21,434 | ₩21,541 | -0.19% | 7만 |
|---|
| 2025.11.14 | ₩21,515 | ₩21,675 | ₩21,408 | ₩21,501 | -0.06% | 10.2만 |
|---|
| 2025.11.13 | ₩22,103 | ₩22,103 | ₩21,408 | ₩21,408 | -3.15% | 3.6만 |
|---|
| 2025.11.12 | ₩22,224 | ₩22,411 | ₩22,010 | ₩22,157 | -0.30% | 14.1만 |
|---|
| 2025.11.11 | ₩22,478 | ₩22,839 | ₩22,318 | ₩22,344 | -0.60% | 13.2만 |
|---|
| 2025.11.10 | ₩22,625 | ₩23,000 | ₩21,956 | ₩22,465 | -0.71% | 17.6만 |
|---|
| 2025.11.07 | ₩23,160 | ₩23,495 | ₩22,532 | ₩22,759 | -1.73% | 9.2만 |
|---|
| 2025.11.06 | ₩21,943 | ₩24,017 | ₩21,381 | ₩23,308 | +6.22% | 40.7만 |
|---|
| 2025.11.05 | ₩20,471 | ₩20,658 | ₩20,431 | ₩20,592 | +0.59% | 7.6만 |
|---|
| 2025.11.04 | ₩20,712 | ₩20,846 | ₩20,474 | ₩20,565 | -0.71% | 8.1만 |
|---|
| 2025.11.03 | ₩20,471 | ₩20,792 | ₩20,431 | ₩20,712 | +1.18% | 8.6만 |
|---|
| 2025.10.31 | ₩20,913 | ₩21,212 | ₩20,257 | ₩20,498 | -1.98% | 15.5만 |
|---|
| 2025.10.30 | ₩21,073 | ₩21,212 | ₩20,886 | ₩20,939 | -0.63% | 11만 |
|---|
| 2025.10.29 | ₩21,408 | ₩21,434 | ₩21,167 | ₩21,167 | -1.13% | 5.2만 |
|---|
| 2025.10.28 | ₩21,521 | ₩21,903 | ₩21,234 | ₩21,408 | -0.53% | 9.6만 |
|---|
| 2025.10.27 | ₩20,953 | ₩21,408 | ₩20,939 | ₩21,327 | +1.79% | 5.7만 |
|---|
| 2025.10.24 | ₩20,966 | ₩21,408 | ₩20,444 | ₩20,980 | +0.06% | 85.2만 |
|---|
| 2025.10.23 | ₩20,872 | ₩21,006 | ₩20,538 | ₩20,859 | -0.06% | 4.1만 |
|---|
| 2025.10.22 | ₩21,488 | ₩21,608 | ₩20,819 | ₩20,832 | -3.05% | 4.8만 |
|---|
| 2025.10.21 | ₩21,582 | ₩21,970 | ₩21,434 | ₩21,488 | -0.43% | 5.1만 |
|---|
| 2025.10.20 | ₩21,555 | ₩22,178 | ₩20,953 | ₩21,796 | +1.12% | 6.4만 |
|---|
| 2025.10.17 | ₩20,484 | ₩22,170 | ₩20,484 | ₩21,689 | +5.88% | 11.9만 |
|---|
| 2025.10.16 | ₩20,391 | ₩21,408 | ₩20,203 | ₩20,939 | +2.69% | 22.4만 |
|---|
| 2025.10.15 | ₩20,137 | ₩20,628 | ₩20,137 | ₩20,404 | +1.33% | 6.8만 |
|---|
| 2025.10.14 | ₩20,324 | ₩20,444 | ₩20,137 | ₩20,190 | -0.66% | 4.1만 |
|---|
| 2025.10.13 | ₩20,270 | ₩20,471 | ₩20,083 | ₩20,270 | 0.00% | 6.7만 |
|---|
| 2025.10.10 | ₩20,832 | ₩20,832 | ₩20,143 | ₩20,337 | -2.38% | 5.5만 |
|---|
