시장 데이터를 불러오는 중
Bread Financial Holdings, Inc. Depositary Shares, each representing a 1/40th interest in a share of 8.625% Non-Cumulative Perpetual Preferred Stock, Series A · BFH-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,562 | ₩32,696 | ₩32,562 | ₩32,670 | +0.33% | 1.9만 |
| 2026.10.08 | ₩32,777 | ₩32,777 | ₩32,376 | ₩32,569 | -0.63% | 1.6만 |
| 2026.10.07 | ₩32,696 | ₩32,763 | ₩32,690 | ₩32,737 | +0.12% | 3만 |
| 2026.10.06 | ₩32,603 | ₩32,603 | ₩32,603 | ₩32,603 | 0.00% | 0 |
| 2026.10.05 | ₩32,877 | ₩32,877 | ₩32,603 | ₩32,603 | -0.84% | 3.3천 |
| 2026.10.02 | ₩32,486 | ₩32,656 | ₩32,486 | ₩32,589 | +0.32% | 3.2천 |
| 2026.10.01 | ₩32,629 | ₩32,629 | ₩32,227 | ₩32,428 | -0.62% | 6.9천 |
| 2026.09.30 | ₩32,395 | ₩32,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,562 |
| +0.52% |
| 5.9천 |
| 2026.09.29 | ₩32,562 | ₩32,562 | ₩32,227 | ₩32,539 | -0.07% | 3.9만 |
|---|
| 2026.09.28 | ₩32,348 | ₩32,717 | ₩32,348 | ₩32,509 | +0.50% | 3.1만 |
|---|
| 2026.09.25 | ₩32,469 | ₩32,495 | ₩32,174 | ₩32,495 | +0.08% | 1.8만 |
|---|
| 2026.09.24 | ₩32,629 | ₩32,830 | ₩32,455 | ₩32,495 | -0.41% | 3.5천 |
|---|
| 2026.09.23 | ₩32,589 | ₩33,045 | ₩32,589 | ₩32,603 | +0.04% | 3.8천 |
|---|
| 2026.09.22 | ₩32,629 | ₩32,763 | ₩32,522 | ₩32,735 | +0.32% | 2.5만 |
|---|
| 2026.09.21 | ₩32,804 | ₩33,031 | ₩32,723 | ₩32,857 | +0.16% | 8천 |
|---|
| 2026.09.18 | ₩32,750 | ₩32,750 | ₩32,656 | ₩32,710 | -0.12% | 8.1천 |
|---|
| 2026.09.17 | ₩32,629 | ₩32,777 | ₩32,536 | ₩32,737 | +0.33% | 2.6만 |
|---|
| 2026.09.16 | ₩32,857 | ₩32,857 | ₩32,428 | ₩32,455 | -1.22% | 1.8만 |
|---|
| 2026.09.15 | ₩32,562 | ₩32,562 | ₩32,402 | ₩32,428 | -0.41% | 1.8만 |
|---|
| 2026.09.14 | ₩32,790 | ₩32,790 | ₩32,556 | ₩32,703 | -0.27% | 6.4천 |
|---|
| 2026.09.11 | ₩33,126 | ₩33,212 | ₩32,777 | ₩32,790 | -1.01% | 1.1만 |
|---|
| 2026.09.10 | ₩33,031 | ₩33,521 | ₩33,031 | ₩33,231 | +0.60% | 1만 |
|---|
| 2026.09.09 | ₩33,366 | ₩33,422 | ₩33,038 | ₩33,038 | -0.98% | 1.2만 |
|---|
| 2026.09.08 | ₩33,346 | ₩33,434 | ₩33,346 | ₩33,427 | +0.24% | 4.3천 |
|---|
| 2026.09.04 | ₩33,399 | ₩33,434 | ₩33,393 | ₩33,411 | +0.04% | 5.1천 |
|---|
| 2026.09.03 | ₩33,422 | ₩33,487 | ₩33,360 | ₩33,360 | -0.19% | 8.2천 |
|---|
| 2026.09.02 | ₩33,447 | ₩33,460 | ₩33,299 | ₩33,421 | -0.08% | 5.3천 |
|---|
| 2026.09.01 | ₩33,299 | ₩33,366 | ₩33,299 | ₩33,366 | +0.20% | 2.7천 |
|---|
| 2026.08.31 | ₩33,460 | ₩33,460 | ₩33,199 | ₩33,447 | -0.04% | 1.7만 |
|---|
| 2026.08.28 | ₩34,063 | ₩34,063 | ₩34,037 | ₩34,037 | -0.08% | 7.8천 |
|---|
| 2026.08.27 | ₩34,010 | ₩34,089 | ₩33,970 | ₩34,016 | +0.02% | 3.8천 |
|---|
| 2026.08.26 | ₩33,956 | ₩34,010 | ₩33,956 | ₩34,010 | +0.16% | 6.6천 |
|---|
| 2026.08.25 | ₩33,996 | ₩33,997 | ₩33,849 | ₩33,876 | -0.35% | 6.2천 |
|---|
| 2026.08.24 | ₩33,903 | ₩34,009 | ₩33,889 | ₩33,889 | -0.04% | 2.5천 |
|---|
| 2026.08.21 | ₩33,876 | ₩33,889 | ₩33,822 | ₩33,856 | -0.06% | 4.6천 |
|---|
| 2026.08.20 | ₩33,956 | ₩33,956 | ₩33,876 | ₩33,902 | -0.16% | 2.7천 |
|---|
| 2026.08.19 | ₩33,903 | ₩33,985 | ₩33,822 | ₩33,822 | -0.24% | 5.2천 |
|---|
| 2026.08.18 | ₩33,876 | ₩33,916 | ₩33,849 | ₩33,862 | -0.04% | 5.6천 |
|---|
| 2026.08.17 | ₩33,856 | ₩33,862 | ₩33,742 | ₩33,742 | -0.34% | 6.9천 |
|---|
| 2026.08.14 | ₩33,845 | ₩33,923 | ₩33,822 | ₩33,923 | +0.23% | 8천 |
|---|
| 2026.08.13 | ₩33,983 | ₩33,983 | ₩33,769 | ₩33,842 | -0.41% | 6.3천 |
|---|
| 2026.08.12 | ₩33,769 | ₩33,970 | ₩33,702 | ₩33,802 | +0.10% | 1.5만 |
|---|
| 2026.08.11 | ₩33,849 | ₩33,872 | ₩33,648 | ₩33,702 | -0.44% | 2.5만 |
|---|
| 2026.08.10 | ₩33,635 | ₩33,924 | ₩33,635 | ₩33,924 | +0.86% | 3.6천 |
|---|
| 2026.08.07 | ₩33,822 | ₩33,983 | ₩33,541 | ₩33,648 | -0.52% | 9천 |
|---|
| 2026.08.06 | ₩33,635 | ₩33,822 | ₩33,635 | ₩33,742 | +0.32% | 4.2천 |
|---|
| 2026.08.05 | ₩33,675 | ₩33,809 | ₩33,648 | ₩33,661 | -0.04% | 5천 |
|---|
| 2026.08.04 | ₩33,702 | ₩33,836 | ₩33,702 | ₩33,769 | +0.20% | 1.3만 |
|---|
| 2026.08.03 | ₩33,735 | ₩33,836 | ₩33,735 | ₩33,836 | +0.30% | 1.7천 |
|---|
| 2026.07.31 | ₩33,675 | ₩33,822 | ₩33,661 | ₩33,822 | +0.44% | 4.5천 |
|---|
| 2026.07.30 | ₩33,648 | ₩33,742 | ₩33,568 | ₩33,648 | 0.00% | 8.7천 |
|---|
| 2026.07.29 | ₩33,635 | ₩33,688 | ₩33,594 | ₩33,608 | -0.08% | 8.8천 |
|---|
| 2026.07.28 | ₩33,648 | ₩33,715 | ₩33,635 | ₩33,715 | +0.20% | 6.4천 |
|---|
| 2026.07.27 | ₩33,514 | ₩33,695 | ₩33,313 | ₩33,695 | +0.54% | 7.7천 |
|---|
| 2026.07.24 | ₩33,420 | ₩33,635 | ₩32,830 | ₩33,366 | -0.16% | 1.7만 |
|---|
| 2026.07.23 | ₩33,487 | ₩33,635 | ₩33,487 | ₩33,487 | 0.00% | 4.4천 |
|---|
| 2026.07.22 | ₩33,420 | ₩33,728 | ₩33,420 | ₩33,568 | +0.44% | 1.3만 |
|---|
| 2026.07.21 | ₩33,608 | ₩33,661 | ₩33,460 | ₩33,460 | -0.44% | 9.7천 |
|---|
| 2026.07.20 | ₩33,782 | ₩33,782 | ₩33,527 | ₩33,529 | -0.75% | 9.9천 |
|---|
| 2026.07.17 | ₩33,581 | ₩33,688 | ₩33,574 | ₩33,574 | -0.02% | 8.9천 |
|---|
| 2026.07.16 | ₩33,795 | ₩33,795 | ₩33,581 | ₩33,581 | -0.63% | 7.4천 |
|---|
| 2026.07.15 | ₩33,953 | ₩33,953 | ₩33,648 | ₩33,701 | -0.74% | 3.5천 |
|---|
| 2026.07.14 | ₩33,460 | ₩33,932 | ₩33,460 | ₩33,594 | +0.40% | 7.1천 |
|---|
| 2026.07.13 | ₩33,769 | ₩33,769 | ₩33,588 | ₩33,594 | -0.52% | 4.7천 |
|---|
| 2026.07.10 | ₩33,527 | ₩33,635 | ₩33,514 | ₩33,560 | +0.10% | 3.1천 |
|---|
| 2026.07.09 | ₩33,567 | ₩33,648 | ₩33,521 | ₩33,581 | +0.04% | 5.7천 |
|---|
| 2026.07.08 | ₩33,567 | ₩33,702 | ₩33,527 | ₩33,527 | -0.12% | 6.7천 |
|---|
| 2026.07.07 | ₩33,393 | ₩33,755 | ₩33,393 | ₩33,581 | +0.56% | 1.2만 |
|---|
| 2026.07.06 | ₩33,514 | ₩33,824 | ₩33,514 | ₩33,514 | 0.00% | 7.8천 |
|---|
| 2026.07.02 | ₩33,996 | ₩33,996 | ₩33,501 | ₩33,514 | -1.42% | 1.2만 |
|---|
| 2026.07.01 | ₩33,340 | ₩33,621 | ₩33,340 | ₩33,501 | +0.48% | 1.8만 |
|---|
| 2026.06.30 | ₩33,501 | ₩33,621 | ₩33,367 | ₩33,500 | -0.00% | 1.3만 |
|---|
| 2026.06.29 | ₩33,474 | ₩33,501 | ₩33,394 | ₩33,434 | -0.12% | 6.1천 |
|---|
| 2026.06.26 | ₩33,434 | ₩33,474 | ₩33,434 | ₩33,434 | 0.00% | 3.3천 |
|---|
| 2026.06.25 | ₩33,501 | ₩33,501 | ₩33,366 | ₩33,393 | -0.32% | 1.4만 |
|---|
| 2026.06.24 | ₩33,474 | ₩33,480 | ₩33,395 | ₩33,480 | +0.02% | 6.5천 |
|---|
| 2026.06.23 | ₩33,366 | ₩33,474 | ₩33,366 | ₩33,460 | +0.28% | 4.4천 |
|---|
| 2026.06.22 | ₩33,474 | ₩33,474 | ₩33,366 | ₩33,380 | -0.28% | 5.9천 |
|---|
| 2026.06.18 | ₩33,501 | ₩33,501 | ₩33,340 | ₩33,501 | 0.00% | 9.7천 |
|---|
| 2026.06.17 | ₩33,366 | ₩33,454 | ₩33,246 | ₩33,454 | +0.26% | 6.6천 |
|---|
| 2026.06.16 | ₩33,366 | ₩33,474 | ₩32,924 | ₩33,447 | +0.24% | 5.9천 |
|---|
| 2026.06.15 | ₩33,353 | ₩33,455 | ₩33,139 | ₩33,420 | +0.20% | 7.2천 |
|---|
| 2026.06.12 | ₩32,804 | ₩33,232 | ₩32,777 | ₩33,232 | +1.31% | 1.1만 |
|---|
| 2026.06.11 | ₩33,085 | ₩33,219 | ₩32,651 | ₩32,696 | -1.17% | 2.2만 |
|---|
| 2026.06.10 | ₩33,219 | ₩33,299 | ₩32,964 | ₩33,018 | -0.61% | 1만 |
|---|
| 2026.06.09 | ₩33,313 | ₩33,487 | ₩33,112 | ₩33,179 | -0.40% | 1.6만 |
|---|
| 2026.06.08 | ₩33,031 | ₩33,501 | ₩33,031 | ₩33,313 | +0.85% | 1.3만 |
|---|
| 2026.06.05 | ₩33,501 | ₩33,567 | ₩33,005 | ₩33,005 | -1.48% | 2.2만 |
|---|
| 2026.06.04 | ₩33,434 | ₩33,567 | ₩33,366 | ₩33,501 | +0.20% | 1.4만 |
|---|
| 2026.06.03 | ₩33,594 | ₩33,621 | ₩33,487 | ₩33,487 | -0.32% | 1.6만 |
|---|
| 2026.06.02 | ₩33,434 | ₩33,688 | ₩33,434 | ₩33,447 | +0.04% | 2.6만 |
|---|
| 2026.06.01 | ₩33,514 | ₩33,567 | ₩33,434 | ₩33,501 | -0.04% | 3.7만 |
|---|
| 2026.05.29 | ₩33,340 | ₩33,527 | ₩33,299 | ₩33,427 | +0.26% | 4.9만 |
|---|
| 2026.05.28 | ₩33,903 | ₩34,010 | ₩33,903 | ₩34,010 | +0.32% | 9.3천 |
|---|
| 2026.05.27 | ₩33,702 | ₩33,809 | ₩33,635 | ₩33,755 | +0.16% | 2.1만 |
|---|
| 2026.05.26 | ₩33,769 | ₩33,903 | ₩33,635 | ₩33,675 | -0.28% | 1.3만 |
|---|
| 2026.05.22 | ₩33,903 | ₩34,037 | ₩33,688 | ₩33,702 | -0.59% | 1.6만 |
|---|
| 2026.05.21 | ₩33,903 | ₩34,037 | ₩33,836 | ₩33,970 | +0.20% | 7.8천 |
|---|
| 2026.05.20 | ₩33,708 | ₩33,869 | ₩33,708 | ₩33,836 | +0.38% | 1.5만 |
|---|
| 2026.05.19 | ₩33,635 | ₩33,769 | ₩33,635 | ₩33,755 | +0.36% | 8.4천 |
|---|
| 2026.05.18 | ₩33,769 | ₩33,903 | ₩33,487 | ₩33,635 | -0.40% | 2.2만 |
|---|
| 2026.05.15 | ₩33,621 | ₩33,903 | ₩33,501 | ₩33,815 | +0.58% | 8.9천 |
|---|
| 2026.05.14 | ₩33,755 | ₩33,795 | ₩33,501 | ₩33,501 | -0.75% | 7.4천 |
|---|
| 2026.05.13 | ₩33,782 | ₩33,782 | ₩33,621 | ₩33,702 | -0.24% | 7.9천 |
|---|
| 2026.05.12 | ₩33,862 | ₩33,862 | ₩33,628 | ₩33,755 | -0.32% | 2.5만 |
|---|
| 2026.05.11 | ₩33,903 | ₩33,903 | ₩33,742 | ₩33,742 | -0.47% | 3천 |
|---|
| 2026.05.08 | ₩33,840 | ₩33,849 | ₩33,635 | ₩33,849 | +0.03% | 6.3천 |
|---|
| 2026.05.07 | ₩33,827 | ₩33,827 | ₩33,567 | ₩33,635 | -0.57% | 8.6천 |
|---|
| 2026.05.06 | ₩33,541 | ₩33,708 | ₩33,474 | ₩33,554 | +0.04% | 5.1만 |
|---|
| 2026.05.05 | ₩33,567 | ₩33,702 | ₩33,407 | ₩33,474 | -0.28% | 2.8만 |
|---|
| 2026.05.04 | ₩33,675 | ₩33,681 | ₩33,460 | ₩33,681 | +0.02% | 4.1만 |
|---|
| 2026.05.01 | ₩33,635 | ₩33,755 | ₩33,518 | ₩33,675 | +0.12% | 1.7만 |
|---|
| 2026.04.30 | ₩33,635 | ₩33,769 | ₩33,635 | ₩33,769 | +0.40% | 4.3천 |
|---|
| 2026.04.29 | ₩33,568 | ₩33,702 | ₩33,568 | ₩33,702 | +0.40% | 769 |
|---|
| 2026.04.28 | ₩33,514 | ₩33,715 | ₩33,501 | ₩33,501 | -0.04% | 4.3천 |
|---|
| 2026.04.27 | ₩33,702 | ₩33,836 | ₩33,635 | ₩33,635 | -0.20% | 1만 |
|---|
| 2026.04.24 | ₩33,501 | ₩33,836 | ₩33,501 | ₩33,702 | +0.60% | 8.6천 |
|---|
| 2026.04.23 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 285 |
|---|
| 2026.04.22 | ₩33,501 | ₩33,581 | ₩33,501 | ₩33,581 | +0.24% | 2.6천 |
|---|
| 2026.04.21 | ₩33,567 | ₩33,668 | ₩33,501 | ₩33,514 | -0.16% | 7.8천 |
|---|
| 2026.04.20 | ₩33,567 | ₩33,567 | ₩33,514 | ₩33,567 | 0.00% | 4천 |
|---|
| 2026.04.17 | ₩33,407 | ₩33,782 | ₩33,340 | ₩33,514 | +0.32% | 1.3만 |
|---|
| 2026.04.16 | ₩33,306 | ₩33,407 | ₩33,306 | ₩33,407 | +0.30% | 4.5천 |
|---|
| 2026.04.15 | ₩33,425 | ₩33,434 | ₩33,366 | ₩33,380 | -0.13% | 7.8천 |
|---|
| 2026.04.14 | ₩33,366 | ₩33,501 | ₩33,366 | ₩33,366 | 0.00% | 6.4천 |
|---|
| 2026.04.13 | ₩33,460 | ₩33,475 | ₩33,299 | ₩33,366 | -0.28% | 3.7천 |
|---|
| 2026.04.10 | ₩33,501 | ₩33,567 | ₩33,467 | ₩33,501 | 0.00% | 8.4천 |
|---|
| 2026.04.09 | ₩33,420 | ₩33,567 | ₩33,299 | ₩33,299 | -0.36% | 7.4천 |
|---|
| 2026.04.08 | ₩33,165 | ₩33,299 | ₩33,031 | ₩33,232 | +0.20% | 8천 |
|---|
| 2026.04.07 | ₩32,964 | ₩33,098 | ₩32,964 | ₩33,098 | +0.41% | 3.7천 |
|---|
| 2026.04.06 | ₩33,246 | ₩33,366 | ₩32,964 | ₩33,045 | -0.60% | 4.1천 |
|---|
| 2026.04.02 | ₩33,434 | ₩33,534 | ₩32,951 | ₩33,299 | -0.40% | 4.6천 |
|---|
| 2026.04.01 | ₩32,897 | ₩33,648 | ₩32,897 | ₩33,608 | +2.16% | 5천 |
|---|
| 2026.03.31 | ₩32,629 | ₩33,058 | ₩32,589 | ₩33,058 | +1.31% | 1.1만 |
|---|
| 2026.03.30 | ₩32,629 | ₩33,132 | ₩32,629 | ₩32,629 | 0.00% | 1만 |
|---|
| 2026.03.27 | ₩32,710 | ₩32,964 | ₩32,589 | ₩32,964 | +0.78% | 1.3만 |
|---|
| 2026.03.26 | ₩32,616 | ₩32,616 | ₩32,616 | ₩32,616 | 0.00% | 1.1천 |
|---|
| 2026.03.25 | ₩32,495 | ₩32,884 | ₩32,469 | ₩32,583 | +0.27% | 6.9천 |
|---|
| 2026.03.24 | ₩32,495 | ₩32,730 | ₩32,160 | ₩32,428 | -0.21% | 1.2만 |
|---|
| 2026.03.23 | ₩31,658 | ₩31,892 | ₩31,658 | ₩31,825 | +0.53% | 8.3천 |
|---|
| 2026.03.20 | ₩31,102 | ₩31,638 | ₩31,102 | ₩31,289 | +0.60% | 1.8만 |
|---|
| 2026.03.19 | ₩31,772 | ₩31,772 | ₩30,820 | ₩31,115 | -2.07% | 3.8만 |
|---|
| 2026.03.18 | ₩32,696 | ₩32,696 | ₩31,222 | ₩31,812 | -2.70% | 5.2만 |
|---|
| 2026.03.17 | ₩32,750 | ₩32,911 | ₩32,134 | ₩32,562 | -0.57% | 3만 |
|---|
| 2026.03.16 | ₩33,501 | ₩33,501 | ₩32,670 | ₩32,710 | -2.36% | 1.2만 |
|---|
| 2026.03.13 | ₩33,045 | ₩33,501 | ₩33,045 | ₩33,112 | +0.20% | 911 |
|---|
| 2026.03.12 | ₩33,232 | ₩33,232 | ₩33,098 | ₩33,192 | -0.12% | 5.3천 |
|---|
| 2026.03.11 | ₩33,366 | ₩33,366 | ₩33,139 | ₩33,219 | -0.44% | 5.8천 |
|---|
| 2026.03.10 | ₩33,501 | ₩33,501 | ₩33,233 | ₩33,366 | -0.40% | 200 |
|---|
| 2026.03.09 | ₩33,045 | ₩33,501 | ₩32,830 | ₩33,501 | +1.38% | 3.8천 |
|---|
| 2026.03.06 | ₩33,152 | ₩33,259 | ₩33,152 | ₩33,192 | +0.12% | 274 |
|---|
| 2026.03.05 | ₩33,501 | ₩33,501 | ₩33,165 | ₩33,179 | -0.96% | 21 |
|---|
| 2026.03.04 | ₩33,393 | ₩33,715 | ₩33,165 | ₩33,259 | -0.40% | 659 |
|---|
| 2026.03.03 | ₩33,366 | ₩33,407 | ₩33,098 | ₩33,139 | -0.68% | 763 |
|---|
| 2026.03.02 | ₩32,884 | ₩33,366 | ₩32,884 | ₩33,232 | +1.06% | 2.6천 |
|---|
| 2026.02.27 | ₩33,266 | ₩33,315 | ₩32,629 | ₩32,777 | -1.47% | 2.1만 |
|---|
| 2026.02.26 | ₩33,903 | ₩34,090 | ₩33,501 | ₩33,836 | -0.20% | 3만 |
|---|
| 2026.02.25 | ₩33,970 | ₩34,023 | ₩33,889 | ₩33,943 | -0.08% | 2.2천 |
|---|
| 2026.02.24 | ₩33,903 | ₩33,970 | ₩33,836 | ₩33,889 | -0.04% | 3.3천 |
|---|
| 2026.02.23 | ₩33,956 | ₩34,030 | ₩33,903 | ₩33,929 | -0.08% | 4.5천 |
|---|
| 2026.02.20 | ₩33,862 | ₩33,916 | ₩33,809 | ₩33,916 | +0.16% | 8.6천 |
|---|
| 2026.02.19 | ₩33,970 | ₩33,970 | ₩33,648 | ₩33,845 | -0.37% | 1.5만 |
|---|
| 2026.02.18 | ₩34,030 | ₩34,157 | ₩33,769 | ₩33,916 | -0.33% | 1.9만 |
|---|
| 2026.02.17 | ₩33,675 | ₩34,171 | ₩33,514 | ₩34,171 | +1.47% | 3만 |
|---|
| 2026.02.13 | ₩33,299 | ₩34,157 | ₩33,299 | ₩33,501 | +0.60% | 3.9만 |
|---|
| 2026.02.12 | ₩33,313 | ₩33,340 | ₩33,206 | ₩33,299 | -0.04% | 1.5만 |
|---|
| 2026.02.11 | ₩33,199 | ₩33,232 | ₩33,139 | ₩33,179 | -0.06% | 4.6천 |
|---|
| 2026.02.10 | ₩33,232 | ₩33,232 | ₩33,125 | ₩33,165 | -0.20% | 1.5만 |
|---|
| 2026.02.09 | ₩33,165 | ₩33,299 | ₩33,139 | ₩33,206 | +0.12% | 9.2천 |
|---|
| 2026.02.06 | ₩33,299 | ₩33,353 | ₩33,105 | ₩33,159 | -0.42% | 5.9천 |
|---|
| 2026.02.05 | ₩32,911 | ₩33,366 | ₩32,884 | ₩33,366 | +1.38% | 3.4만 |
|---|
| 2026.02.04 | ₩32,897 | ₩32,911 | ₩32,844 | ₩32,885 | -0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩32,938 | ₩32,938 | ₩32,897 | ₩32,898 | -0.12% | 1.1만 |
|---|
| 2026.02.02 | ₩32,951 | ₩32,951 | ₩32,804 | ₩32,875 | -0.23% | 1.8만 |
|---|
| 2026.01.30 | ₩32,951 | ₩32,951 | ₩32,884 | ₩32,938 | -0.04% | 1.1만 |
|---|
| 2026.01.29 | ₩32,897 | ₩32,951 | ₩32,897 | ₩32,938 | +0.12% | 8천 |
|---|
| 2026.01.28 | ₩32,951 | ₩32,951 | ₩32,938 | ₩32,938 | -0.04% | 3.1만 |
|---|
| 2026.01.27 | ₩32,964 | ₩32,964 | ₩32,911 | ₩32,951 | -0.04% | 5.9천 |
|---|
| 2026.01.26 | ₩32,951 | ₩32,951 | ₩32,887 | ₩32,938 | -0.04% | 9.6천 |
|---|
| 2026.01.23 | ₩32,938 | ₩32,951 | ₩32,938 | ₩32,951 | +0.04% | 3.5천 |
|---|
| 2026.01.22 | ₩32,871 | ₩32,951 | ₩32,871 | ₩32,951 | +0.24% | 1.2만 |
|---|
| 2026.01.21 | ₩32,924 | ₩32,951 | ₩32,830 | ₩32,830 | -0.28% | 6.6천 |
|---|
| 2026.01.20 | ₩32,951 | ₩32,951 | ₩32,830 | ₩32,911 | -0.12% | 1.1만 |
|---|
| 2026.01.16 | ₩32,844 | ₩32,924 | ₩32,790 | ₩32,897 | +0.16% | 1.4만 |
|---|
| 2026.01.15 | ₩32,830 | ₩32,951 | ₩32,824 | ₩32,897 | +0.20% | 4.9천 |
|---|
| 2026.01.14 | ₩32,763 | ₩32,830 | ₩32,723 | ₩32,830 | +0.20% | 9.7천 |
|---|
| 2026.01.13 | ₩32,830 | ₩32,830 | ₩32,763 | ₩32,817 | -0.04% | 5.3천 |
|---|
| 2026.01.12 | ₩32,710 | ₩32,830 | ₩32,710 | ₩32,763 | +0.16% | 4.3만 |
|---|
| 2026.01.09 | ₩32,951 | ₩32,951 | ₩32,918 | ₩32,951 | 0.00% | 2.7만 |
|---|
| 2026.01.08 | ₩32,830 | ₩32,951 | ₩32,830 | ₩32,897 | +0.20% | 3.4만 |
|---|
| 2026.01.07 | ₩32,897 | ₩32,897 | ₩32,804 | ₩32,836 | -0.19% | 3.1만 |
|---|
| 2026.01.06 | ₩32,837 | ₩32,857 | ₩32,790 | ₩32,844 | +0.02% | 1.1만 |
|---|
| 2026.01.05 | ₩32,844 | ₩32,884 | ₩32,723 | ₩32,777 | -0.20% | 1.2만 |
|---|
| 2026.01.02 | ₩32,812 | ₩32,951 | ₩32,683 | ₩32,790 | -0.07% | 1.4만 |
|---|
| 2025.12.31 | ₩32,857 | ₩32,857 | ₩32,763 | ₩32,777 | -0.24% | 2.1만 |
|---|
| 2025.12.30 | ₩32,951 | ₩32,951 | ₩32,830 | ₩32,830 | -0.37% | 4.9만 |
|---|
| 2025.12.29 | ₩32,980 | ₩32,980 | ₩32,924 | ₩32,951 | -0.09% | 1.5만 |
|---|
| 2025.12.26 | ₩32,964 | ₩33,018 | ₩32,897 | ₩32,964 | 0.00% | 2.5만 |
|---|
| 2025.12.24 | ₩32,964 | ₩32,964 | ₩32,897 | ₩32,964 | 0.00% | 6.6천 |
|---|
| 2025.12.23 | ₩33,018 | ₩33,018 | ₩32,871 | ₩32,951 | -0.20% | 8.8천 |
|---|
| 2025.12.22 | ₩33,058 | ₩33,058 | ₩32,897 | ₩32,964 | -0.28% | 2.6만 |
|---|
| 2025.12.19 | ₩33,085 | ₩33,085 | ₩32,964 | ₩33,031 | -0.16% | 1.4만 |
|---|
| 2025.12.18 | ₩33,031 | ₩33,098 | ₩33,031 | ₩33,085 | +0.16% | 2.6만 |
|---|
| 2025.12.17 | ₩33,085 | ₩33,232 | ₩32,978 | ₩33,031 | -0.16% | 1.6만 |
|---|
| 2025.12.16 | ₩32,964 | ₩33,058 | ₩32,897 | ₩32,978 | +0.04% | 2.4만 |
|---|
| 2025.12.15 | ₩32,978 | ₩33,253 | ₩32,951 | ₩32,951 | -0.08% | 5.3만 |
|---|
| 2025.12.12 | ₩33,045 | ₩33,074 | ₩32,938 | ₩32,991 | -0.16% | 4.7만 |
|---|
| 2025.12.11 | ₩33,139 | ₩33,165 | ₩33,045 | ₩33,086 | -0.16% | 3.1만 |
|---|
| 2025.12.10 | ₩33,165 | ₩33,165 | ₩33,031 | ₩33,152 | -0.04% | 2.5만 |
|---|
| 2025.12.09 | ₩33,098 | ₩33,165 | ₩33,034 | ₩33,098 | 0.00% | 2만 |
|---|
| 2025.12.08 | ₩33,192 | ₩33,232 | ₩33,031 | ₩33,085 | -0.32% | 8.1만 |
|---|
| 2025.12.05 | ₩33,139 | ₩33,165 | ₩33,085 | ₩33,085 | -0.16% | 2.8만 |
|---|
| 2025.12.04 | ₩33,098 | ₩33,139 | ₩33,031 | ₩33,139 | +0.12% | 1.8만 |
|---|
| 2025.12.03 | ₩33,098 | ₩33,165 | ₩33,031 | ₩33,058 | -0.12% | 19.5만 |
|---|
