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 | ₩32,430 | ₩32,564 | ₩32,430 | ₩32,537 | +0.33% | 1.9만 |
| 2026.10.08 | ₩32,644 | ₩32,644 | ₩32,245 | ₩32,437 | -0.63% | 1.6만 |
| 2026.10.07 | ₩32,564 | ₩32,630 | ₩32,557 | ₩32,604 | +0.12% | 3만 |
| 2026.10.06 | ₩32,470 | ₩32,470 | ₩32,470 | ₩32,470 | 0.00% | 0 |
| 2026.10.05 | ₩32,744 | ₩32,744 | ₩32,470 | ₩32,470 | -0.84% | 3.3천 |
| 2026.10.02 | ₩32,354 | ₩32,524 | ₩32,354 | ₩32,457 | +0.32% | 3.2천 |
| 2026.10.01 | ₩32,497 | ₩32,497 | ₩32,097 | ₩32,297 | -0.62% | 6.9천 |
| 2026.09.30 | ₩32,263 | ₩32,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,430 |
| +0.52% |
| 5.9천 |
| 2026.09.29 | ₩32,430 | ₩32,430 | ₩32,097 | ₩32,406 | -0.07% | 3.9만 |
|---|
| 2026.09.28 | ₩32,217 | ₩32,584 | ₩32,217 | ₩32,377 | +0.50% | 3.1만 |
|---|
| 2026.09.25 | ₩32,337 | ₩32,364 | ₩32,043 | ₩32,364 | +0.08% | 1.8만 |
|---|
| 2026.09.24 | ₩32,497 | ₩32,697 | ₩32,324 | ₩32,364 | -0.41% | 3.5천 |
|---|
| 2026.09.23 | ₩32,457 | ₩32,911 | ₩32,457 | ₩32,470 | +0.04% | 3.8천 |
|---|
| 2026.09.22 | ₩32,497 | ₩32,630 | ₩32,390 | ₩32,602 | +0.32% | 2.5만 |
|---|
| 2026.09.21 | ₩32,671 | ₩32,897 | ₩32,590 | ₩32,724 | +0.16% | 8천 |
|---|
| 2026.09.18 | ₩32,617 | ₩32,617 | ₩32,524 | ₩32,577 | -0.12% | 8.1천 |
|---|
| 2026.09.17 | ₩32,497 | ₩32,644 | ₩32,404 | ₩32,604 | +0.33% | 2.6만 |
|---|
| 2026.09.16 | ₩32,724 | ₩32,724 | ₩32,297 | ₩32,324 | -1.22% | 1.8만 |
|---|
| 2026.09.15 | ₩32,430 | ₩32,430 | ₩32,270 | ₩32,297 | -0.41% | 1.8만 |
|---|
| 2026.09.14 | ₩32,657 | ₩32,657 | ₩32,424 | ₩32,570 | -0.27% | 6.4천 |
|---|
| 2026.09.11 | ₩32,992 | ₩33,078 | ₩32,644 | ₩32,657 | -1.01% | 1.1만 |
|---|
| 2026.09.10 | ₩32,897 | ₩33,385 | ₩32,897 | ₩33,096 | +0.60% | 1만 |
|---|
| 2026.09.09 | ₩33,231 | ₩33,287 | ₩32,904 | ₩32,904 | -0.98% | 1.2만 |
|---|
| 2026.09.08 | ₩33,211 | ₩33,298 | ₩33,211 | ₩33,291 | +0.24% | 4.3천 |
|---|
| 2026.09.04 | ₩33,263 | ₩33,298 | ₩33,258 | ₩33,275 | +0.04% | 5.1천 |
|---|
| 2026.09.03 | ₩33,287 | ₩33,351 | ₩33,224 | ₩33,224 | -0.19% | 8.2천 |
|---|
| 2026.09.02 | ₩33,311 | ₩33,324 | ₩33,164 | ₩33,285 | -0.08% | 5.3천 |
|---|
| 2026.09.01 | ₩33,164 | ₩33,231 | ₩33,164 | ₩33,231 | +0.20% | 2.7천 |
|---|
| 2026.08.31 | ₩33,324 | ₩33,324 | ₩33,064 | ₩33,311 | -0.04% | 1.7만 |
|---|
| 2026.08.28 | ₩33,925 | ₩33,925 | ₩33,898 | ₩33,898 | -0.08% | 7.8천 |
|---|
| 2026.08.27 | ₩33,872 | ₩33,950 | ₩33,832 | ₩33,878 | +0.02% | 3.8천 |
|---|
| 2026.08.26 | ₩33,818 | ₩33,872 | ₩33,818 | ₩33,872 | +0.16% | 6.6천 |
|---|
| 2026.08.25 | ₩33,858 | ₩33,859 | ₩33,711 | ₩33,738 | -0.35% | 6.2천 |
|---|
| 2026.08.24 | ₩33,765 | ₩33,871 | ₩33,752 | ₩33,752 | -0.04% | 2.5천 |
|---|
| 2026.08.21 | ₩33,738 | ₩33,752 | ₩33,685 | ₩33,718 | -0.06% | 4.6천 |
|---|
| 2026.08.20 | ₩33,818 | ₩33,818 | ₩33,738 | ₩33,765 | -0.16% | 2.7천 |
|---|
| 2026.08.19 | ₩33,765 | ₩33,847 | ₩33,685 | ₩33,685 | -0.24% | 5.2천 |
|---|
| 2026.08.18 | ₩33,738 | ₩33,778 | ₩33,711 | ₩33,725 | -0.04% | 5.6천 |
|---|
| 2026.08.17 | ₩33,718 | ₩33,725 | ₩33,605 | ₩33,605 | -0.34% | 6.9천 |
|---|
| 2026.08.14 | ₩33,707 | ₩33,785 | ₩33,685 | ₩33,785 | +0.23% | 8천 |
|---|
| 2026.08.13 | ₩33,845 | ₩33,845 | ₩33,631 | ₩33,705 | -0.41% | 6.3천 |
|---|
| 2026.08.12 | ₩33,631 | ₩33,832 | ₩33,565 | ₩33,665 | +0.10% | 1.5만 |
|---|
| 2026.08.11 | ₩33,711 | ₩33,735 | ₩33,511 | ₩33,565 | -0.44% | 2.5만 |
|---|
| 2026.08.10 | ₩33,498 | ₩33,786 | ₩33,498 | ₩33,786 | +0.86% | 3.6천 |
|---|
| 2026.08.07 | ₩33,685 | ₩33,845 | ₩33,405 | ₩33,511 | -0.52% | 9천 |
|---|
| 2026.08.06 | ₩33,498 | ₩33,685 | ₩33,498 | ₩33,605 | +0.32% | 4.2천 |
|---|
| 2026.08.05 | ₩33,539 | ₩33,671 | ₩33,511 | ₩33,525 | -0.04% | 5천 |
|---|
| 2026.08.04 | ₩33,565 | ₩33,698 | ₩33,565 | ₩33,632 | +0.20% | 1.3만 |
|---|
| 2026.08.03 | ₩33,598 | ₩33,698 | ₩33,598 | ₩33,698 | +0.30% | 1.7천 |
|---|
| 2026.07.31 | ₩33,538 | ₩33,685 | ₩33,525 | ₩33,685 | +0.44% | 4.5천 |
|---|
| 2026.07.30 | ₩33,511 | ₩33,605 | ₩33,431 | ₩33,511 | 0.00% | 8.7천 |
|---|
| 2026.07.29 | ₩33,498 | ₩33,551 | ₩33,458 | ₩33,471 | -0.08% | 8.8천 |
|---|
| 2026.07.28 | ₩33,511 | ₩33,578 | ₩33,498 | ₩33,578 | +0.20% | 6.4천 |
|---|
| 2026.07.27 | ₩33,378 | ₩33,558 | ₩33,178 | ₩33,558 | +0.54% | 7.7천 |
|---|
| 2026.07.24 | ₩33,284 | ₩33,498 | ₩32,697 | ₩33,231 | -0.16% | 1.7만 |
|---|
| 2026.07.23 | ₩33,351 | ₩33,498 | ₩33,351 | ₩33,351 | 0.00% | 4.4천 |
|---|
| 2026.07.22 | ₩33,284 | ₩33,591 | ₩33,284 | ₩33,431 | +0.44% | 1.3만 |
|---|
| 2026.07.21 | ₩33,471 | ₩33,525 | ₩33,324 | ₩33,324 | -0.44% | 9.7천 |
|---|
| 2026.07.20 | ₩33,645 | ₩33,645 | ₩33,391 | ₩33,393 | -0.75% | 9.9천 |
|---|
| 2026.07.17 | ₩33,445 | ₩33,551 | ₩33,438 | ₩33,438 | -0.02% | 8.9천 |
|---|
| 2026.07.16 | ₩33,658 | ₩33,658 | ₩33,445 | ₩33,445 | -0.63% | 7.4천 |
|---|
| 2026.07.15 | ₩33,815 | ₩33,815 | ₩33,511 | ₩33,565 | -0.74% | 3.5천 |
|---|
| 2026.07.14 | ₩33,324 | ₩33,794 | ₩33,324 | ₩33,458 | +0.40% | 7.1천 |
|---|
| 2026.07.13 | ₩33,631 | ₩33,631 | ₩33,451 | ₩33,458 | -0.52% | 4.7천 |
|---|
| 2026.07.10 | ₩33,391 | ₩33,498 | ₩33,378 | ₩33,424 | +0.10% | 3.1천 |
|---|
| 2026.07.09 | ₩33,431 | ₩33,511 | ₩33,385 | ₩33,445 | +0.04% | 5.7천 |
|---|
| 2026.07.08 | ₩33,431 | ₩33,565 | ₩33,391 | ₩33,391 | -0.12% | 6.7천 |
|---|
| 2026.07.07 | ₩33,258 | ₩33,618 | ₩33,258 | ₩33,445 | +0.56% | 1.2만 |
|---|
| 2026.07.06 | ₩33,378 | ₩33,687 | ₩33,378 | ₩33,378 | 0.00% | 7.8천 |
|---|
| 2026.07.02 | ₩33,858 | ₩33,858 | ₩33,365 | ₩33,378 | -1.42% | 1.2만 |
|---|
| 2026.07.01 | ₩33,204 | ₩33,485 | ₩33,204 | ₩33,365 | +0.48% | 1.8만 |
|---|
| 2026.06.30 | ₩33,365 | ₩33,485 | ₩33,231 | ₩33,364 | -0.00% | 1.3만 |
|---|
| 2026.06.29 | ₩33,338 | ₩33,365 | ₩33,258 | ₩33,298 | -0.12% | 6.1천 |
|---|
| 2026.06.26 | ₩33,298 | ₩33,338 | ₩33,298 | ₩33,298 | 0.00% | 3.3천 |
|---|
| 2026.06.25 | ₩33,365 | ₩33,365 | ₩33,231 | ₩33,258 | -0.32% | 1.4만 |
|---|
| 2026.06.24 | ₩33,338 | ₩33,344 | ₩33,260 | ₩33,344 | +0.02% | 6.5천 |
|---|
| 2026.06.23 | ₩33,231 | ₩33,338 | ₩33,231 | ₩33,324 | +0.28% | 4.4천 |
|---|
| 2026.06.22 | ₩33,338 | ₩33,338 | ₩33,231 | ₩33,244 | -0.28% | 5.9천 |
|---|
| 2026.06.18 | ₩33,365 | ₩33,365 | ₩33,204 | ₩33,365 | 0.00% | 9.7천 |
|---|
| 2026.06.17 | ₩33,231 | ₩33,318 | ₩33,111 | ₩33,318 | +0.26% | 6.6천 |
|---|
| 2026.06.16 | ₩33,231 | ₩33,338 | ₩32,791 | ₩33,311 | +0.24% | 5.9천 |
|---|
| 2026.06.15 | ₩33,218 | ₩33,319 | ₩33,004 | ₩33,284 | +0.20% | 7.2천 |
|---|
| 2026.06.12 | ₩32,671 | ₩33,097 | ₩32,644 | ₩33,097 | +1.31% | 1.1만 |
|---|
| 2026.06.11 | ₩32,951 | ₩33,084 | ₩32,518 | ₩32,564 | -1.17% | 2.2만 |
|---|
| 2026.06.10 | ₩33,084 | ₩33,164 | ₩32,831 | ₩32,884 | -0.61% | 1만 |
|---|
| 2026.06.09 | ₩33,178 | ₩33,351 | ₩32,977 | ₩33,044 | -0.40% | 1.6만 |
|---|
| 2026.06.08 | ₩32,897 | ₩33,365 | ₩32,897 | ₩33,178 | +0.85% | 1.3만 |
|---|
| 2026.06.05 | ₩33,365 | ₩33,431 | ₩32,871 | ₩32,871 | -1.48% | 2.2만 |
|---|
| 2026.06.04 | ₩33,298 | ₩33,431 | ₩33,231 | ₩33,365 | +0.20% | 1.4만 |
|---|
| 2026.06.03 | ₩33,458 | ₩33,485 | ₩33,351 | ₩33,351 | -0.32% | 1.6만 |
|---|
| 2026.06.02 | ₩33,298 | ₩33,551 | ₩33,298 | ₩33,311 | +0.04% | 2.6만 |
|---|
| 2026.06.01 | ₩33,378 | ₩33,431 | ₩33,298 | ₩33,365 | -0.04% | 3.7만 |
|---|
| 2026.05.29 | ₩33,204 | ₩33,391 | ₩33,164 | ₩33,291 | +0.26% | 4.9만 |
|---|
| 2026.05.28 | ₩33,765 | ₩33,872 | ₩33,765 | ₩33,872 | +0.32% | 9.3천 |
|---|
| 2026.05.27 | ₩33,565 | ₩33,671 | ₩33,498 | ₩33,618 | +0.16% | 2.1만 |
|---|
| 2026.05.26 | ₩33,631 | ₩33,765 | ₩33,498 | ₩33,538 | -0.28% | 1.3만 |
|---|
| 2026.05.22 | ₩33,765 | ₩33,898 | ₩33,551 | ₩33,565 | -0.59% | 1.6만 |
|---|
| 2026.05.21 | ₩33,765 | ₩33,899 | ₩33,698 | ₩33,832 | +0.20% | 7.8천 |
|---|
| 2026.05.20 | ₩33,571 | ₩33,732 | ₩33,571 | ₩33,698 | +0.38% | 1.5만 |
|---|
| 2026.05.19 | ₩33,498 | ₩33,631 | ₩33,498 | ₩33,618 | +0.36% | 8.4천 |
|---|
| 2026.05.18 | ₩33,631 | ₩33,765 | ₩33,351 | ₩33,498 | -0.40% | 2.2만 |
|---|
| 2026.05.15 | ₩33,485 | ₩33,765 | ₩33,365 | ₩33,678 | +0.58% | 8.9천 |
|---|
| 2026.05.14 | ₩33,618 | ₩33,658 | ₩33,365 | ₩33,365 | -0.75% | 7.4천 |
|---|
| 2026.05.13 | ₩33,645 | ₩33,645 | ₩33,485 | ₩33,565 | -0.24% | 7.9천 |
|---|
| 2026.05.12 | ₩33,725 | ₩33,725 | ₩33,491 | ₩33,618 | -0.32% | 2.5만 |
|---|
| 2026.05.11 | ₩33,765 | ₩33,765 | ₩33,605 | ₩33,605 | -0.47% | 3천 |
|---|
| 2026.05.08 | ₩33,702 | ₩33,711 | ₩33,498 | ₩33,711 | +0.03% | 6.3천 |
|---|
| 2026.05.07 | ₩33,690 | ₩33,690 | ₩33,431 | ₩33,498 | -0.57% | 8.6천 |
|---|
| 2026.05.06 | ₩33,405 | ₩33,571 | ₩33,338 | ₩33,418 | +0.04% | 5.1만 |
|---|
| 2026.05.05 | ₩33,431 | ₩33,565 | ₩33,271 | ₩33,338 | -0.28% | 2.8만 |
|---|
| 2026.05.04 | ₩33,538 | ₩33,545 | ₩33,325 | ₩33,545 | +0.02% | 4.1만 |
|---|
| 2026.05.01 | ₩33,498 | ₩33,618 | ₩33,382 | ₩33,538 | +0.12% | 1.7만 |
|---|
| 2026.04.30 | ₩33,498 | ₩33,631 | ₩33,498 | ₩33,631 | +0.40% | 4.3천 |
|---|
| 2026.04.29 | ₩33,432 | ₩33,565 | ₩33,432 | ₩33,565 | +0.40% | 769 |
|---|
| 2026.04.28 | ₩33,378 | ₩33,578 | ₩33,365 | ₩33,365 | -0.04% | 4.3천 |
|---|
| 2026.04.27 | ₩33,565 | ₩33,698 | ₩33,498 | ₩33,498 | -0.20% | 1만 |
|---|
| 2026.04.24 | ₩33,365 | ₩33,698 | ₩33,365 | ₩33,565 | +0.60% | 8.6천 |
|---|
| 2026.04.23 | ₩33,445 | ₩33,445 | ₩33,445 | ₩33,445 | 0.00% | 285 |
|---|
| 2026.04.22 | ₩33,365 | ₩33,445 | ₩33,365 | ₩33,445 | +0.24% | 2.6천 |
|---|
| 2026.04.21 | ₩33,431 | ₩33,531 | ₩33,365 | ₩33,378 | -0.16% | 7.8천 |
|---|
| 2026.04.20 | ₩33,431 | ₩33,431 | ₩33,378 | ₩33,431 | 0.00% | 4천 |
|---|
| 2026.04.17 | ₩33,271 | ₩33,645 | ₩33,204 | ₩33,378 | +0.32% | 1.3만 |
|---|
| 2026.04.16 | ₩33,171 | ₩33,271 | ₩33,171 | ₩33,271 | +0.30% | 4.5천 |
|---|
| 2026.04.15 | ₩33,289 | ₩33,298 | ₩33,231 | ₩33,244 | -0.13% | 7.8천 |
|---|
| 2026.04.14 | ₩33,231 | ₩33,365 | ₩33,231 | ₩33,231 | 0.00% | 6.4천 |
|---|
| 2026.04.13 | ₩33,324 | ₩33,339 | ₩33,164 | ₩33,231 | -0.28% | 3.7천 |
|---|
| 2026.04.10 | ₩33,365 | ₩33,431 | ₩33,331 | ₩33,365 | 0.00% | 8.4천 |
|---|
| 2026.04.09 | ₩33,284 | ₩33,431 | ₩33,164 | ₩33,164 | -0.36% | 7.4천 |
|---|
| 2026.04.08 | ₩33,031 | ₩33,164 | ₩32,897 | ₩33,098 | +0.20% | 8천 |
|---|
| 2026.04.07 | ₩32,831 | ₩32,964 | ₩32,831 | ₩32,964 | +0.41% | 3.7천 |
|---|
| 2026.04.06 | ₩33,111 | ₩33,231 | ₩32,831 | ₩32,911 | -0.60% | 4.1천 |
|---|
| 2026.04.02 | ₩33,298 | ₩33,398 | ₩32,817 | ₩33,164 | -0.40% | 4.6천 |
|---|
| 2026.04.01 | ₩32,764 | ₩33,511 | ₩32,764 | ₩33,471 | +2.16% | 5천 |
|---|
| 2026.03.31 | ₩32,497 | ₩32,924 | ₩32,457 | ₩32,924 | +1.31% | 1.1만 |
|---|
| 2026.03.30 | ₩32,497 | ₩32,997 | ₩32,497 | ₩32,497 | 0.00% | 1만 |
|---|
| 2026.03.27 | ₩32,577 | ₩32,831 | ₩32,457 | ₩32,831 | +0.78% | 1.3만 |
|---|
| 2026.03.26 | ₩32,484 | ₩32,484 | ₩32,484 | ₩32,484 | 0.00% | 1.1천 |
|---|
| 2026.03.25 | ₩32,364 | ₩32,751 | ₩32,337 | ₩32,450 | +0.27% | 6.9천 |
|---|
| 2026.03.24 | ₩32,364 | ₩32,597 | ₩32,030 | ₩32,297 | -0.21% | 1.2만 |
|---|
| 2026.03.23 | ₩31,529 | ₩31,763 | ₩31,529 | ₩31,696 | +0.53% | 8.3천 |
|---|
| 2026.03.20 | ₩30,976 | ₩31,509 | ₩30,976 | ₩31,162 | +0.60% | 1.8만 |
|---|
| 2026.03.19 | ₩31,643 | ₩31,643 | ₩30,695 | ₩30,989 | -2.07% | 3.8만 |
|---|
| 2026.03.18 | ₩32,564 | ₩32,564 | ₩31,096 | ₩31,683 | -2.70% | 5.2만 |
|---|
| 2026.03.17 | ₩32,617 | ₩32,777 | ₩32,003 | ₩32,430 | -0.57% | 3만 |
|---|
| 2026.03.16 | ₩33,365 | ₩33,365 | ₩32,537 | ₩32,577 | -2.36% | 1.2만 |
|---|
| 2026.03.13 | ₩32,911 | ₩33,365 | ₩32,911 | ₩32,977 | +0.20% | 911 |
|---|
| 2026.03.12 | ₩33,098 | ₩33,098 | ₩32,964 | ₩33,058 | -0.12% | 5.3천 |
|---|
| 2026.03.11 | ₩33,231 | ₩33,231 | ₩33,004 | ₩33,084 | -0.44% | 5.8천 |
|---|
| 2026.03.10 | ₩33,365 | ₩33,365 | ₩33,098 | ₩33,231 | -0.40% | 200 |
|---|
| 2026.03.09 | ₩32,911 | ₩33,365 | ₩32,697 | ₩33,365 | +1.38% | 3.8천 |
|---|
| 2026.03.06 | ₩33,018 | ₩33,124 | ₩33,018 | ₩33,058 | +0.12% | 274 |
|---|
| 2026.03.05 | ₩33,365 | ₩33,365 | ₩33,031 | ₩33,044 | -0.96% | 21 |
|---|
| 2026.03.04 | ₩33,258 | ₩33,578 | ₩33,031 | ₩33,124 | -0.40% | 659 |
|---|
| 2026.03.03 | ₩33,231 | ₩33,271 | ₩32,964 | ₩33,004 | -0.68% | 763 |
|---|
| 2026.03.02 | ₩32,751 | ₩33,231 | ₩32,751 | ₩33,098 | +1.06% | 2.6천 |
|---|
| 2026.02.27 | ₩33,131 | ₩33,180 | ₩32,497 | ₩32,644 | -1.47% | 2.1만 |
|---|
| 2026.02.26 | ₩33,765 | ₩33,952 | ₩33,365 | ₩33,698 | -0.20% | 3만 |
|---|
| 2026.02.25 | ₩33,832 | ₩33,885 | ₩33,752 | ₩33,805 | -0.08% | 2.2천 |
|---|
| 2026.02.24 | ₩33,765 | ₩33,832 | ₩33,698 | ₩33,752 | -0.04% | 3.3천 |
|---|
| 2026.02.23 | ₩33,818 | ₩33,892 | ₩33,765 | ₩33,792 | -0.08% | 4.5천 |
|---|
| 2026.02.20 | ₩33,725 | ₩33,778 | ₩33,671 | ₩33,778 | +0.16% | 8.6천 |
|---|
| 2026.02.19 | ₩33,832 | ₩33,832 | ₩33,511 | ₩33,708 | -0.37% | 1.5만 |
|---|
| 2026.02.18 | ₩33,892 | ₩34,018 | ₩33,631 | ₩33,778 | -0.33% | 1.9만 |
|---|
| 2026.02.17 | ₩33,538 | ₩34,032 | ₩33,378 | ₩34,032 | +1.47% | 3만 |
|---|
| 2026.02.13 | ₩33,164 | ₩34,018 | ₩33,164 | ₩33,365 | +0.60% | 3.9만 |
|---|
| 2026.02.12 | ₩33,178 | ₩33,204 | ₩33,071 | ₩33,164 | -0.04% | 1.5만 |
|---|
| 2026.02.11 | ₩33,064 | ₩33,097 | ₩33,004 | ₩33,044 | -0.06% | 4.6천 |
|---|
| 2026.02.10 | ₩33,098 | ₩33,098 | ₩32,991 | ₩33,031 | -0.20% | 1.5만 |
|---|
| 2026.02.09 | ₩33,031 | ₩33,164 | ₩33,004 | ₩33,071 | +0.12% | 9.2천 |
|---|
| 2026.02.06 | ₩33,164 | ₩33,218 | ₩32,971 | ₩33,024 | -0.42% | 5.9천 |
|---|
| 2026.02.05 | ₩32,777 | ₩33,231 | ₩32,751 | ₩33,231 | +1.38% | 3.4만 |
|---|
| 2026.02.04 | ₩32,764 | ₩32,777 | ₩32,711 | ₩32,751 | -0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩32,804 | ₩32,804 | ₩32,764 | ₩32,765 | -0.12% | 1.1만 |
|---|
| 2026.02.02 | ₩32,817 | ₩32,817 | ₩32,671 | ₩32,742 | -0.23% | 1.8만 |
|---|
| 2026.01.30 | ₩32,817 | ₩32,817 | ₩32,751 | ₩32,804 | -0.04% | 1.1만 |
|---|
| 2026.01.29 | ₩32,764 | ₩32,817 | ₩32,764 | ₩32,804 | +0.12% | 8천 |
|---|
| 2026.01.28 | ₩32,817 | ₩32,817 | ₩32,804 | ₩32,804 | -0.04% | 3.1만 |
|---|
| 2026.01.27 | ₩32,831 | ₩32,831 | ₩32,777 | ₩32,817 | -0.04% | 5.9천 |
|---|
| 2026.01.26 | ₩32,817 | ₩32,817 | ₩32,753 | ₩32,804 | -0.04% | 9.6천 |
|---|
| 2026.01.23 | ₩32,804 | ₩32,817 | ₩32,804 | ₩32,817 | +0.04% | 3.5천 |
|---|
| 2026.01.22 | ₩32,737 | ₩32,817 | ₩32,737 | ₩32,817 | +0.24% | 1.2만 |
|---|
| 2026.01.21 | ₩32,791 | ₩32,817 | ₩32,697 | ₩32,697 | -0.28% | 6.6천 |
|---|
| 2026.01.20 | ₩32,817 | ₩32,817 | ₩32,697 | ₩32,777 | -0.12% | 1.1만 |
|---|
| 2026.01.16 | ₩32,711 | ₩32,791 | ₩32,657 | ₩32,764 | +0.16% | 1.4만 |
|---|
| 2026.01.15 | ₩32,697 | ₩32,817 | ₩32,690 | ₩32,764 | +0.20% | 4.9천 |
|---|
| 2026.01.14 | ₩32,630 | ₩32,697 | ₩32,590 | ₩32,697 | +0.20% | 9.7천 |
|---|
| 2026.01.13 | ₩32,697 | ₩32,697 | ₩32,630 | ₩32,684 | -0.04% | 5.3천 |
|---|
| 2026.01.12 | ₩32,577 | ₩32,697 | ₩32,577 | ₩32,630 | +0.16% | 4.3만 |
|---|
| 2026.01.09 | ₩32,817 | ₩32,817 | ₩32,784 | ₩32,817 | 0.00% | 2.7만 |
|---|
| 2026.01.08 | ₩32,697 | ₩32,817 | ₩32,697 | ₩32,764 | +0.20% | 3.4만 |
|---|
| 2026.01.07 | ₩32,764 | ₩32,764 | ₩32,671 | ₩32,703 | -0.19% | 3.1만 |
|---|
| 2026.01.06 | ₩32,704 | ₩32,724 | ₩32,657 | ₩32,711 | +0.02% | 1.1만 |
|---|
| 2026.01.05 | ₩32,711 | ₩32,751 | ₩32,590 | ₩32,644 | -0.20% | 1.2만 |
|---|
| 2026.01.02 | ₩32,679 | ₩32,817 | ₩32,550 | ₩32,657 | -0.07% | 1.4만 |
|---|
| 2025.12.31 | ₩32,724 | ₩32,724 | ₩32,630 | ₩32,644 | -0.24% | 2.1만 |
|---|
| 2025.12.30 | ₩32,817 | ₩32,817 | ₩32,697 | ₩32,697 | -0.37% | 4.9만 |
|---|
| 2025.12.29 | ₩32,846 | ₩32,846 | ₩32,791 | ₩32,817 | -0.09% | 1.5만 |
|---|
| 2025.12.26 | ₩32,831 | ₩32,884 | ₩32,764 | ₩32,831 | 0.00% | 2.5만 |
|---|
| 2025.12.24 | ₩32,831 | ₩32,831 | ₩32,764 | ₩32,831 | 0.00% | 6.6천 |
|---|
| 2025.12.23 | ₩32,884 | ₩32,884 | ₩32,737 | ₩32,817 | -0.20% | 8.8천 |
|---|
| 2025.12.22 | ₩32,924 | ₩32,924 | ₩32,764 | ₩32,831 | -0.28% | 2.6만 |
|---|
| 2025.12.19 | ₩32,951 | ₩32,951 | ₩32,831 | ₩32,897 | -0.16% | 1.4만 |
|---|
| 2025.12.18 | ₩32,897 | ₩32,964 | ₩32,897 | ₩32,951 | +0.16% | 2.6만 |
|---|
| 2025.12.17 | ₩32,951 | ₩33,098 | ₩32,844 | ₩32,897 | -0.16% | 1.6만 |
|---|
| 2025.12.16 | ₩32,831 | ₩32,924 | ₩32,764 | ₩32,844 | +0.04% | 2.4만 |
|---|
| 2025.12.15 | ₩32,844 | ₩33,118 | ₩32,817 | ₩32,817 | -0.08% | 5.3만 |
|---|
| 2025.12.12 | ₩32,911 | ₩32,939 | ₩32,804 | ₩32,857 | -0.16% | 4.7만 |
|---|
| 2025.12.11 | ₩33,004 | ₩33,031 | ₩32,911 | ₩32,952 | -0.16% | 3.1만 |
|---|
| 2025.12.10 | ₩33,031 | ₩33,031 | ₩32,897 | ₩33,018 | -0.04% | 2.5만 |
|---|
| 2025.12.09 | ₩32,964 | ₩33,031 | ₩32,900 | ₩32,964 | 0.00% | 2만 |
|---|
| 2025.12.08 | ₩33,058 | ₩33,098 | ₩32,897 | ₩32,951 | -0.32% | 8.1만 |
|---|
| 2025.12.05 | ₩33,004 | ₩33,031 | ₩32,951 | ₩32,951 | -0.16% | 2.8만 |
|---|
| 2025.12.04 | ₩32,964 | ₩33,004 | ₩32,897 | ₩33,004 | +0.12% | 1.8만 |
|---|
| 2025.12.03 | ₩32,964 | ₩33,031 | ₩32,897 | ₩32,924 | -0.12% | 19.5만 |
|---|
