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 | ₩32,434 | ₩32,567 | ₩32,434 | ₩32,540 | +0.33% | 1.9만 |
| 2026.10.08 | ₩32,647 | ₩32,647 | ₩32,248 | ₩32,440 | -0.63% | 1.6만 |
| 2026.10.07 | ₩32,567 | ₩32,634 | ₩32,560 | ₩32,607 | +0.12% | 3만 |
| 2026.10.06 | ₩32,474 | ₩32,474 | ₩32,474 | ₩32,474 | 0.00% | 0 |
| 2026.10.05 | ₩32,747 | ₩32,747 | ₩32,474 | ₩32,474 | -0.84% | 3.3천 |
| 2026.10.02 | ₩32,357 | ₩32,527 | ₩32,357 | ₩32,460 | +0.32% | 3.2천 |
| 2026.10.01 | ₩32,500 | ₩32,500 | ₩32,100 | ₩32,300 | -0.62% | 6.9천 |
| 2026.09.30 | ₩32,267 | ₩32,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,434 |
| +0.52% |
| 5.9천 |
| 2026.09.29 | ₩32,434 | ₩32,434 | ₩32,100 | ₩32,410 | -0.07% | 3.9만 |
|---|
| 2026.09.28 | ₩32,220 | ₩32,587 | ₩32,220 | ₩32,380 | +0.50% | 3.1만 |
|---|
| 2026.09.25 | ₩32,340 | ₩32,367 | ₩32,047 | ₩32,367 | +0.08% | 1.8만 |
|---|
| 2026.09.24 | ₩32,500 | ₩32,701 | ₩32,327 | ₩32,367 | -0.41% | 3.5천 |
|---|
| 2026.09.23 | ₩32,460 | ₩32,914 | ₩32,460 | ₩32,474 | +0.04% | 3.8천 |
|---|
| 2026.09.22 | ₩32,500 | ₩32,634 | ₩32,394 | ₩32,606 | +0.32% | 2.5만 |
|---|
| 2026.09.21 | ₩32,674 | ₩32,901 | ₩32,594 | ₩32,727 | +0.16% | 8천 |
|---|
| 2026.09.18 | ₩32,621 | ₩32,621 | ₩32,527 | ₩32,581 | -0.12% | 8.1천 |
|---|
| 2026.09.17 | ₩32,500 | ₩32,647 | ₩32,407 | ₩32,607 | +0.33% | 2.6만 |
|---|
| 2026.09.16 | ₩32,727 | ₩32,727 | ₩32,300 | ₩32,327 | -1.22% | 1.8만 |
|---|
| 2026.09.15 | ₩32,434 | ₩32,434 | ₩32,274 | ₩32,300 | -0.41% | 1.8만 |
|---|
| 2026.09.14 | ₩32,661 | ₩32,661 | ₩32,427 | ₩32,574 | -0.27% | 6.4천 |
|---|
| 2026.09.11 | ₩32,995 | ₩33,081 | ₩32,647 | ₩32,661 | -1.01% | 1.1만 |
|---|
| 2026.09.10 | ₩32,901 | ₩33,388 | ₩32,901 | ₩33,100 | +0.60% | 1만 |
|---|
| 2026.09.09 | ₩33,235 | ₩33,290 | ₩32,908 | ₩32,908 | -0.98% | 1.2만 |
|---|
| 2026.09.08 | ₩33,215 | ₩33,301 | ₩33,215 | ₩33,295 | +0.24% | 4.3천 |
|---|
| 2026.09.04 | ₩33,267 | ₩33,301 | ₩33,261 | ₩33,279 | +0.04% | 5.1천 |
|---|
| 2026.09.03 | ₩33,290 | ₩33,355 | ₩33,228 | ₩33,228 | -0.19% | 8.2천 |
|---|
| 2026.09.02 | ₩33,315 | ₩33,328 | ₩33,168 | ₩33,288 | -0.08% | 5.3천 |
|---|
| 2026.09.01 | ₩33,168 | ₩33,235 | ₩33,168 | ₩33,235 | +0.20% | 2.7천 |
|---|
| 2026.08.31 | ₩33,328 | ₩33,328 | ₩33,068 | ₩33,315 | -0.04% | 1.7만 |
|---|
| 2026.08.28 | ₩33,929 | ₩33,929 | ₩33,902 | ₩33,902 | -0.08% | 7.8천 |
|---|
| 2026.08.27 | ₩33,875 | ₩33,954 | ₩33,835 | ₩33,882 | +0.02% | 3.8천 |
|---|
| 2026.08.26 | ₩33,822 | ₩33,875 | ₩33,822 | ₩33,875 | +0.16% | 6.6천 |
|---|
| 2026.08.25 | ₩33,862 | ₩33,862 | ₩33,715 | ₩33,742 | -0.35% | 6.2천 |
|---|
| 2026.08.24 | ₩33,768 | ₩33,875 | ₩33,755 | ₩33,755 | -0.04% | 2.5천 |
|---|
| 2026.08.21 | ₩33,742 | ₩33,755 | ₩33,688 | ₩33,722 | -0.06% | 4.6천 |
|---|
| 2026.08.20 | ₩33,822 | ₩33,822 | ₩33,742 | ₩33,768 | -0.16% | 2.7천 |
|---|
| 2026.08.19 | ₩33,768 | ₩33,851 | ₩33,688 | ₩33,688 | -0.24% | 5.2천 |
|---|
| 2026.08.18 | ₩33,742 | ₩33,782 | ₩33,715 | ₩33,728 | -0.04% | 5.6천 |
|---|
| 2026.08.17 | ₩33,722 | ₩33,728 | ₩33,608 | ₩33,608 | -0.34% | 6.9천 |
|---|
| 2026.08.14 | ₩33,711 | ₩33,788 | ₩33,688 | ₩33,788 | +0.23% | 8천 |
|---|
| 2026.08.13 | ₩33,849 | ₩33,849 | ₩33,635 | ₩33,708 | -0.41% | 6.3천 |
|---|
| 2026.08.12 | ₩33,635 | ₩33,835 | ₩33,568 | ₩33,668 | +0.10% | 1.5만 |
|---|
| 2026.08.11 | ₩33,715 | ₩33,738 | ₩33,515 | ₩33,568 | -0.44% | 2.5만 |
|---|
| 2026.08.10 | ₩33,501 | ₩33,790 | ₩33,501 | ₩33,790 | +0.86% | 3.6천 |
|---|
| 2026.08.07 | ₩33,688 | ₩33,849 | ₩33,408 | ₩33,515 | -0.52% | 9천 |
|---|
| 2026.08.06 | ₩33,501 | ₩33,688 | ₩33,501 | ₩33,608 | +0.32% | 4.2천 |
|---|
| 2026.08.05 | ₩33,542 | ₩33,675 | ₩33,515 | ₩33,528 | -0.04% | 5천 |
|---|
| 2026.08.04 | ₩33,568 | ₩33,702 | ₩33,568 | ₩33,635 | +0.20% | 1.3만 |
|---|
| 2026.08.03 | ₩33,602 | ₩33,702 | ₩33,602 | ₩33,702 | +0.30% | 1.7천 |
|---|
| 2026.07.31 | ₩33,542 | ₩33,688 | ₩33,528 | ₩33,688 | +0.44% | 4.5천 |
|---|
| 2026.07.30 | ₩33,515 | ₩33,608 | ₩33,435 | ₩33,515 | 0.00% | 8.7천 |
|---|
| 2026.07.29 | ₩33,501 | ₩33,555 | ₩33,461 | ₩33,475 | -0.08% | 8.8천 |
|---|
| 2026.07.28 | ₩33,515 | ₩33,582 | ₩33,501 | ₩33,582 | +0.20% | 6.4천 |
|---|
| 2026.07.27 | ₩33,381 | ₩33,562 | ₩33,181 | ₩33,562 | +0.54% | 7.7천 |
|---|
| 2026.07.24 | ₩33,288 | ₩33,501 | ₩32,701 | ₩33,234 | -0.16% | 1.7만 |
|---|
| 2026.07.23 | ₩33,355 | ₩33,501 | ₩33,355 | ₩33,355 | 0.00% | 4.4천 |
|---|
| 2026.07.22 | ₩33,288 | ₩33,595 | ₩33,288 | ₩33,435 | +0.44% | 1.3만 |
|---|
| 2026.07.21 | ₩33,475 | ₩33,528 | ₩33,328 | ₩33,328 | -0.44% | 9.7천 |
|---|
| 2026.07.20 | ₩33,648 | ₩33,648 | ₩33,395 | ₩33,397 | -0.75% | 9.9천 |
|---|
| 2026.07.17 | ₩33,448 | ₩33,555 | ₩33,441 | ₩33,441 | -0.02% | 8.9천 |
|---|
| 2026.07.16 | ₩33,662 | ₩33,662 | ₩33,448 | ₩33,448 | -0.63% | 7.4천 |
|---|
| 2026.07.15 | ₩33,819 | ₩33,819 | ₩33,515 | ₩33,568 | -0.74% | 3.5천 |
|---|
| 2026.07.14 | ₩33,328 | ₩33,797 | ₩33,328 | ₩33,461 | +0.40% | 7.1천 |
|---|
| 2026.07.13 | ₩33,635 | ₩33,635 | ₩33,455 | ₩33,461 | -0.52% | 4.7천 |
|---|
| 2026.07.10 | ₩33,395 | ₩33,501 | ₩33,381 | ₩33,427 | +0.10% | 3.1천 |
|---|
| 2026.07.09 | ₩33,435 | ₩33,515 | ₩33,388 | ₩33,448 | +0.04% | 5.7천 |
|---|
| 2026.07.08 | ₩33,435 | ₩33,568 | ₩33,395 | ₩33,395 | -0.12% | 6.7천 |
|---|
| 2026.07.07 | ₩33,261 | ₩33,621 | ₩33,261 | ₩33,448 | +0.56% | 1.2만 |
|---|
| 2026.07.06 | ₩33,381 | ₩33,690 | ₩33,381 | ₩33,381 | 0.00% | 7.8천 |
|---|
| 2026.07.02 | ₩33,862 | ₩33,862 | ₩33,368 | ₩33,381 | -1.42% | 1.2만 |
|---|
| 2026.07.01 | ₩33,208 | ₩33,488 | ₩33,208 | ₩33,368 | +0.48% | 1.8만 |
|---|
| 2026.06.30 | ₩33,368 | ₩33,488 | ₩33,235 | ₩33,368 | -0.00% | 1.3만 |
|---|
| 2026.06.29 | ₩33,341 | ₩33,368 | ₩33,262 | ₩33,301 | -0.12% | 6.1천 |
|---|
| 2026.06.26 | ₩33,301 | ₩33,341 | ₩33,301 | ₩33,301 | 0.00% | 3.3천 |
|---|
| 2026.06.25 | ₩33,368 | ₩33,368 | ₩33,235 | ₩33,261 | -0.32% | 1.4만 |
|---|
| 2026.06.24 | ₩33,341 | ₩33,348 | ₩33,263 | ₩33,348 | +0.02% | 6.5천 |
|---|
| 2026.06.23 | ₩33,235 | ₩33,341 | ₩33,235 | ₩33,328 | +0.28% | 4.4천 |
|---|
| 2026.06.22 | ₩33,341 | ₩33,341 | ₩33,235 | ₩33,248 | -0.28% | 5.9천 |
|---|
| 2026.06.18 | ₩33,368 | ₩33,368 | ₩33,208 | ₩33,368 | 0.00% | 9.7천 |
|---|
| 2026.06.17 | ₩33,235 | ₩33,321 | ₩33,114 | ₩33,321 | +0.26% | 6.6천 |
|---|
| 2026.06.16 | ₩33,235 | ₩33,341 | ₩32,794 | ₩33,315 | +0.24% | 5.9천 |
|---|
| 2026.06.15 | ₩33,221 | ₩33,322 | ₩33,008 | ₩33,288 | +0.20% | 7.2천 |
|---|
| 2026.06.12 | ₩32,674 | ₩33,101 | ₩32,647 | ₩33,101 | +1.31% | 1.1만 |
|---|
| 2026.06.11 | ₩32,954 | ₩33,088 | ₩32,522 | ₩32,567 | -1.17% | 2.2만 |
|---|
| 2026.06.10 | ₩33,088 | ₩33,168 | ₩32,834 | ₩32,887 | -0.61% | 1만 |
|---|
| 2026.06.09 | ₩33,181 | ₩33,355 | ₩32,981 | ₩33,048 | -0.40% | 1.6만 |
|---|
| 2026.06.08 | ₩32,901 | ₩33,368 | ₩32,901 | ₩33,181 | +0.85% | 1.3만 |
|---|
| 2026.06.05 | ₩33,368 | ₩33,435 | ₩32,874 | ₩32,874 | -1.48% | 2.2만 |
|---|
| 2026.06.04 | ₩33,301 | ₩33,435 | ₩33,235 | ₩33,368 | +0.20% | 1.4만 |
|---|
| 2026.06.03 | ₩33,461 | ₩33,488 | ₩33,355 | ₩33,355 | -0.32% | 1.6만 |
|---|
| 2026.06.02 | ₩33,301 | ₩33,555 | ₩33,301 | ₩33,315 | +0.04% | 2.6만 |
|---|
| 2026.06.01 | ₩33,381 | ₩33,435 | ₩33,301 | ₩33,368 | -0.04% | 3.7만 |
|---|
| 2026.05.29 | ₩33,208 | ₩33,395 | ₩33,168 | ₩33,295 | +0.26% | 4.9만 |
|---|
| 2026.05.28 | ₩33,768 | ₩33,875 | ₩33,768 | ₩33,875 | +0.32% | 9.3천 |
|---|
| 2026.05.27 | ₩33,568 | ₩33,675 | ₩33,501 | ₩33,622 | +0.16% | 2.1만 |
|---|
| 2026.05.26 | ₩33,635 | ₩33,768 | ₩33,501 | ₩33,542 | -0.28% | 1.3만 |
|---|
| 2026.05.22 | ₩33,768 | ₩33,902 | ₩33,555 | ₩33,568 | -0.59% | 1.6만 |
|---|
| 2026.05.21 | ₩33,768 | ₩33,903 | ₩33,702 | ₩33,835 | +0.20% | 7.8천 |
|---|
| 2026.05.20 | ₩33,575 | ₩33,735 | ₩33,575 | ₩33,702 | +0.38% | 1.5만 |
|---|
| 2026.05.19 | ₩33,501 | ₩33,635 | ₩33,501 | ₩33,622 | +0.36% | 8.4천 |
|---|
| 2026.05.18 | ₩33,635 | ₩33,768 | ₩33,355 | ₩33,501 | -0.40% | 2.2만 |
|---|
| 2026.05.15 | ₩33,488 | ₩33,768 | ₩33,368 | ₩33,682 | +0.58% | 8.9천 |
|---|
| 2026.05.14 | ₩33,622 | ₩33,662 | ₩33,368 | ₩33,368 | -0.75% | 7.4천 |
|---|
| 2026.05.13 | ₩33,648 | ₩33,648 | ₩33,488 | ₩33,568 | -0.24% | 7.9천 |
|---|
| 2026.05.12 | ₩33,728 | ₩33,728 | ₩33,495 | ₩33,622 | -0.32% | 2.5만 |
|---|
| 2026.05.11 | ₩33,768 | ₩33,768 | ₩33,608 | ₩33,608 | -0.47% | 3천 |
|---|
| 2026.05.08 | ₩33,706 | ₩33,715 | ₩33,501 | ₩33,715 | +0.03% | 6.3천 |
|---|
| 2026.05.07 | ₩33,694 | ₩33,694 | ₩33,435 | ₩33,501 | -0.57% | 8.6천 |
|---|
| 2026.05.06 | ₩33,408 | ₩33,575 | ₩33,341 | ₩33,421 | +0.04% | 5.1만 |
|---|
| 2026.05.05 | ₩33,435 | ₩33,568 | ₩33,275 | ₩33,341 | -0.28% | 2.8만 |
|---|
| 2026.05.04 | ₩33,542 | ₩33,548 | ₩33,328 | ₩33,548 | +0.02% | 4.1만 |
|---|
| 2026.05.01 | ₩33,501 | ₩33,622 | ₩33,386 | ₩33,542 | +0.12% | 1.7만 |
|---|
| 2026.04.30 | ₩33,501 | ₩33,635 | ₩33,501 | ₩33,635 | +0.40% | 4.3천 |
|---|
| 2026.04.29 | ₩33,436 | ₩33,568 | ₩33,436 | ₩33,568 | +0.40% | 769 |
|---|
| 2026.04.28 | ₩33,381 | ₩33,582 | ₩33,368 | ₩33,368 | -0.04% | 4.3천 |
|---|
| 2026.04.27 | ₩33,568 | ₩33,702 | ₩33,501 | ₩33,501 | -0.20% | 1만 |
|---|
| 2026.04.24 | ₩33,368 | ₩33,702 | ₩33,368 | ₩33,568 | +0.60% | 8.6천 |
|---|
| 2026.04.23 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 285 |
|---|
| 2026.04.22 | ₩33,368 | ₩33,448 | ₩33,368 | ₩33,448 | +0.24% | 2.6천 |
|---|
| 2026.04.21 | ₩33,435 | ₩33,535 | ₩33,368 | ₩33,381 | -0.16% | 7.8천 |
|---|
| 2026.04.20 | ₩33,435 | ₩33,435 | ₩33,381 | ₩33,435 | 0.00% | 4천 |
|---|
| 2026.04.17 | ₩33,275 | ₩33,648 | ₩33,208 | ₩33,381 | +0.32% | 1.3만 |
|---|
| 2026.04.16 | ₩33,174 | ₩33,275 | ₩33,174 | ₩33,275 | +0.30% | 4.5천 |
|---|
| 2026.04.15 | ₩33,292 | ₩33,301 | ₩33,235 | ₩33,248 | -0.13% | 7.8천 |
|---|
| 2026.04.14 | ₩33,235 | ₩33,368 | ₩33,235 | ₩33,235 | 0.00% | 6.4천 |
|---|
| 2026.04.13 | ₩33,328 | ₩33,342 | ₩33,168 | ₩33,235 | -0.28% | 3.7천 |
|---|
| 2026.04.10 | ₩33,368 | ₩33,435 | ₩33,335 | ₩33,368 | 0.00% | 8.4천 |
|---|
| 2026.04.09 | ₩33,288 | ₩33,435 | ₩33,168 | ₩33,168 | -0.36% | 7.4천 |
|---|
| 2026.04.08 | ₩33,034 | ₩33,168 | ₩32,901 | ₩33,101 | +0.20% | 8천 |
|---|
| 2026.04.07 | ₩32,834 | ₩32,968 | ₩32,834 | ₩32,968 | +0.41% | 3.7천 |
|---|
| 2026.04.06 | ₩33,114 | ₩33,234 | ₩32,834 | ₩32,914 | -0.60% | 4.1천 |
|---|
| 2026.04.02 | ₩33,301 | ₩33,401 | ₩32,821 | ₩33,168 | -0.40% | 4.6천 |
|---|
| 2026.04.01 | ₩32,767 | ₩33,515 | ₩32,767 | ₩33,475 | +2.16% | 5천 |
|---|
| 2026.03.31 | ₩32,500 | ₩32,928 | ₩32,460 | ₩32,928 | +1.31% | 1.1만 |
|---|
| 2026.03.30 | ₩32,500 | ₩33,001 | ₩32,500 | ₩32,500 | 0.00% | 1만 |
|---|
| 2026.03.27 | ₩32,581 | ₩32,834 | ₩32,460 | ₩32,834 | +0.78% | 1.3만 |
|---|
| 2026.03.26 | ₩32,487 | ₩32,487 | ₩32,487 | ₩32,487 | 0.00% | 1.1천 |
|---|
| 2026.03.25 | ₩32,367 | ₩32,754 | ₩32,340 | ₩32,454 | +0.27% | 6.9천 |
|---|
| 2026.03.24 | ₩32,367 | ₩32,601 | ₩32,033 | ₩32,300 | -0.21% | 1.2만 |
|---|
| 2026.03.23 | ₩31,533 | ₩31,766 | ₩31,533 | ₩31,700 | +0.53% | 8.3천 |
|---|
| 2026.03.20 | ₩30,979 | ₩31,513 | ₩30,979 | ₩31,166 | +0.60% | 1.8만 |
|---|
| 2026.03.19 | ₩31,646 | ₩31,646 | ₩30,699 | ₩30,992 | -2.07% | 3.8만 |
|---|
| 2026.03.18 | ₩32,567 | ₩32,567 | ₩31,099 | ₩31,686 | -2.70% | 5.2만 |
|---|
| 2026.03.17 | ₩32,621 | ₩32,781 | ₩32,007 | ₩32,434 | -0.57% | 3만 |
|---|
| 2026.03.16 | ₩33,368 | ₩33,368 | ₩32,540 | ₩32,581 | -2.36% | 1.2만 |
|---|
| 2026.03.13 | ₩32,914 | ₩33,368 | ₩32,914 | ₩32,981 | +0.20% | 911 |
|---|
| 2026.03.12 | ₩33,101 | ₩33,101 | ₩32,968 | ₩33,061 | -0.12% | 5.3천 |
|---|
| 2026.03.11 | ₩33,235 | ₩33,235 | ₩33,008 | ₩33,088 | -0.44% | 5.8천 |
|---|
| 2026.03.10 | ₩33,368 | ₩33,368 | ₩33,101 | ₩33,235 | -0.40% | 200 |
|---|
| 2026.03.09 | ₩32,914 | ₩33,368 | ₩32,701 | ₩33,368 | +1.38% | 3.8천 |
|---|
| 2026.03.06 | ₩33,021 | ₩33,128 | ₩33,021 | ₩33,061 | +0.12% | 274 |
|---|
| 2026.03.05 | ₩33,368 | ₩33,368 | ₩33,034 | ₩33,048 | -0.96% | 21 |
|---|
| 2026.03.04 | ₩33,261 | ₩33,582 | ₩33,034 | ₩33,128 | -0.40% | 659 |
|---|
| 2026.03.03 | ₩33,235 | ₩33,275 | ₩32,968 | ₩33,008 | -0.68% | 763 |
|---|
| 2026.03.02 | ₩32,754 | ₩33,235 | ₩32,754 | ₩33,101 | +1.06% | 2.6천 |
|---|
| 2026.02.27 | ₩33,135 | ₩33,183 | ₩32,500 | ₩32,647 | -1.47% | 2.1만 |
|---|
| 2026.02.26 | ₩33,768 | ₩33,955 | ₩33,368 | ₩33,702 | -0.20% | 3만 |
|---|
| 2026.02.25 | ₩33,835 | ₩33,889 | ₩33,755 | ₩33,808 | -0.08% | 2.2천 |
|---|
| 2026.02.24 | ₩33,768 | ₩33,835 | ₩33,702 | ₩33,755 | -0.04% | 3.3천 |
|---|
| 2026.02.23 | ₩33,822 | ₩33,895 | ₩33,768 | ₩33,795 | -0.08% | 4.5천 |
|---|
| 2026.02.20 | ₩33,728 | ₩33,782 | ₩33,675 | ₩33,782 | +0.16% | 8.6천 |
|---|
| 2026.02.19 | ₩33,835 | ₩33,835 | ₩33,515 | ₩33,712 | -0.37% | 1.5만 |
|---|
| 2026.02.18 | ₩33,895 | ₩34,022 | ₩33,635 | ₩33,782 | -0.33% | 1.9만 |
|---|
| 2026.02.17 | ₩33,542 | ₩34,035 | ₩33,381 | ₩34,035 | +1.47% | 3만 |
|---|
| 2026.02.13 | ₩33,168 | ₩34,022 | ₩33,168 | ₩33,368 | +0.60% | 3.9만 |
|---|
| 2026.02.12 | ₩33,181 | ₩33,208 | ₩33,074 | ₩33,168 | -0.04% | 1.5만 |
|---|
| 2026.02.11 | ₩33,068 | ₩33,101 | ₩33,008 | ₩33,048 | -0.06% | 4.6천 |
|---|
| 2026.02.10 | ₩33,101 | ₩33,101 | ₩32,994 | ₩33,034 | -0.20% | 1.5만 |
|---|
| 2026.02.09 | ₩33,034 | ₩33,168 | ₩33,008 | ₩33,074 | +0.12% | 9.2천 |
|---|
| 2026.02.06 | ₩33,168 | ₩33,221 | ₩32,974 | ₩33,028 | -0.42% | 5.9천 |
|---|
| 2026.02.05 | ₩32,781 | ₩33,235 | ₩32,754 | ₩33,235 | +1.38% | 3.4만 |
|---|
| 2026.02.04 | ₩32,767 | ₩32,781 | ₩32,714 | ₩32,755 | -0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩32,807 | ₩32,807 | ₩32,767 | ₩32,768 | -0.12% | 1.1만 |
|---|
| 2026.02.02 | ₩32,821 | ₩32,821 | ₩32,674 | ₩32,745 | -0.23% | 1.8만 |
|---|
| 2026.01.30 | ₩32,821 | ₩32,821 | ₩32,754 | ₩32,807 | -0.04% | 1.1만 |
|---|
| 2026.01.29 | ₩32,767 | ₩32,821 | ₩32,767 | ₩32,807 | +0.12% | 8천 |
|---|
| 2026.01.28 | ₩32,821 | ₩32,821 | ₩32,807 | ₩32,807 | -0.04% | 3.1만 |
|---|
| 2026.01.27 | ₩32,834 | ₩32,834 | ₩32,781 | ₩32,821 | -0.04% | 5.9천 |
|---|
| 2026.01.26 | ₩32,821 | ₩32,821 | ₩32,756 | ₩32,807 | -0.04% | 9.6천 |
|---|
| 2026.01.23 | ₩32,807 | ₩32,821 | ₩32,807 | ₩32,821 | +0.04% | 3.5천 |
|---|
| 2026.01.22 | ₩32,741 | ₩32,821 | ₩32,741 | ₩32,821 | +0.24% | 1.2만 |
|---|
| 2026.01.21 | ₩32,794 | ₩32,821 | ₩32,701 | ₩32,701 | -0.28% | 6.6천 |
|---|
| 2026.01.20 | ₩32,821 | ₩32,821 | ₩32,701 | ₩32,781 | -0.12% | 1.1만 |
|---|
| 2026.01.16 | ₩32,714 | ₩32,794 | ₩32,661 | ₩32,767 | +0.16% | 1.4만 |
|---|
| 2026.01.15 | ₩32,701 | ₩32,821 | ₩32,694 | ₩32,767 | +0.20% | 4.9천 |
|---|
| 2026.01.14 | ₩32,634 | ₩32,701 | ₩32,594 | ₩32,701 | +0.20% | 9.7천 |
|---|
| 2026.01.13 | ₩32,701 | ₩32,701 | ₩32,634 | ₩32,687 | -0.04% | 5.3천 |
|---|
| 2026.01.12 | ₩32,581 | ₩32,701 | ₩32,581 | ₩32,634 | +0.16% | 4.3만 |
|---|
| 2026.01.09 | ₩32,821 | ₩32,821 | ₩32,787 | ₩32,821 | 0.00% | 2.7만 |
|---|
| 2026.01.08 | ₩32,701 | ₩32,821 | ₩32,701 | ₩32,767 | +0.20% | 3.4만 |
|---|
| 2026.01.07 | ₩32,767 | ₩32,767 | ₩32,674 | ₩32,706 | -0.19% | 3.1만 |
|---|
| 2026.01.06 | ₩32,707 | ₩32,727 | ₩32,661 | ₩32,714 | +0.02% | 1.1만 |
|---|
| 2026.01.05 | ₩32,714 | ₩32,754 | ₩32,594 | ₩32,647 | -0.20% | 1.2만 |
|---|
| 2026.01.02 | ₩32,682 | ₩32,821 | ₩32,554 | ₩32,661 | -0.07% | 1.4만 |
|---|
| 2025.12.31 | ₩32,727 | ₩32,727 | ₩32,634 | ₩32,647 | -0.24% | 2.1만 |
|---|
| 2025.12.30 | ₩32,821 | ₩32,821 | ₩32,701 | ₩32,701 | -0.37% | 4.9만 |
|---|
| 2025.12.29 | ₩32,849 | ₩32,849 | ₩32,794 | ₩32,821 | -0.09% | 1.5만 |
|---|
| 2025.12.26 | ₩32,834 | ₩32,887 | ₩32,767 | ₩32,834 | 0.00% | 2.5만 |
|---|
| 2025.12.24 | ₩32,834 | ₩32,834 | ₩32,767 | ₩32,834 | 0.00% | 6.6천 |
|---|
| 2025.12.23 | ₩32,887 | ₩32,887 | ₩32,741 | ₩32,821 | -0.20% | 8.8천 |
|---|
| 2025.12.22 | ₩32,928 | ₩32,928 | ₩32,767 | ₩32,834 | -0.28% | 2.6만 |
|---|
| 2025.12.19 | ₩32,954 | ₩32,954 | ₩32,834 | ₩32,901 | -0.16% | 1.4만 |
|---|
| 2025.12.18 | ₩32,901 | ₩32,968 | ₩32,901 | ₩32,954 | +0.16% | 2.6만 |
|---|
| 2025.12.17 | ₩32,954 | ₩33,101 | ₩32,847 | ₩32,901 | -0.16% | 1.6만 |
|---|
| 2025.12.16 | ₩32,834 | ₩32,928 | ₩32,767 | ₩32,847 | +0.04% | 2.4만 |
|---|
| 2025.12.15 | ₩32,847 | ₩33,121 | ₩32,821 | ₩32,821 | -0.08% | 5.3만 |
|---|
| 2025.12.12 | ₩32,914 | ₩32,943 | ₩32,807 | ₩32,861 | -0.16% | 4.7만 |
|---|
| 2025.12.11 | ₩33,008 | ₩33,034 | ₩32,914 | ₩32,955 | -0.16% | 3.1만 |
|---|
| 2025.12.10 | ₩33,034 | ₩33,034 | ₩32,901 | ₩33,021 | -0.04% | 2.5만 |
|---|
| 2025.12.09 | ₩32,968 | ₩33,034 | ₩32,903 | ₩32,968 | 0.00% | 2만 |
|---|
| 2025.12.08 | ₩33,061 | ₩33,101 | ₩32,901 | ₩32,954 | -0.32% | 8.1만 |
|---|
| 2025.12.05 | ₩33,008 | ₩33,034 | ₩32,954 | ₩32,954 | -0.16% | 2.8만 |
|---|
| 2025.12.04 | ₩32,968 | ₩33,008 | ₩32,901 | ₩33,008 | +0.12% | 1.8만 |
|---|
| 2025.12.03 | ₩32,968 | ₩33,034 | ₩32,901 | ₩32,928 | -0.12% | 19.5만 |
|---|
