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 | ₩32,426 | ₩32,559 | ₩32,426 | ₩32,533 | +0.33% | 1.9만 |
| 2026.10.08 | ₩32,639 | ₩32,639 | ₩32,240 | ₩32,433 | -0.63% | 1.6만 |
| 2026.10.07 | ₩32,559 | ₩32,626 | ₩32,553 | ₩32,599 | +0.12% | 3만 |
| 2026.10.06 | ₩32,466 | ₩32,466 | ₩32,466 | ₩32,466 | 0.00% | 0 |
| 2026.10.05 | ₩32,740 | ₩32,740 | ₩32,466 | ₩32,466 | -0.84% | 3.3천 |
| 2026.10.02 | ₩32,349 | ₩32,519 | ₩32,349 | ₩32,453 | +0.32% | 3.2천 |
| 2026.10.01 | ₩32,493 | ₩32,493 | ₩32,092 | ₩32,292 | -0.62% | 6.9천 |
| 2026.09.30 | ₩32,259 | ₩32,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,426 |
| +0.52% |
| 5.9천 |
| 2026.09.29 | ₩32,426 | ₩32,426 | ₩32,092 | ₩32,402 | -0.07% | 3.9만 |
|---|
| 2026.09.28 | ₩32,212 | ₩32,579 | ₩32,212 | ₩32,373 | +0.50% | 3.1만 |
|---|
| 2026.09.25 | ₩32,333 | ₩32,359 | ₩32,039 | ₩32,359 | +0.08% | 1.8만 |
|---|
| 2026.09.24 | ₩32,493 | ₩32,693 | ₩32,319 | ₩32,359 | -0.41% | 3.5천 |
|---|
| 2026.09.23 | ₩32,453 | ₩32,906 | ₩32,453 | ₩32,466 | +0.04% | 3.8천 |
|---|
| 2026.09.22 | ₩32,493 | ₩32,626 | ₩32,386 | ₩32,598 | +0.32% | 2.5만 |
|---|
| 2026.09.21 | ₩32,666 | ₩32,893 | ₩32,586 | ₩32,719 | +0.16% | 8천 |
|---|
| 2026.09.18 | ₩32,613 | ₩32,613 | ₩32,519 | ₩32,573 | -0.12% | 8.1천 |
|---|
| 2026.09.17 | ₩32,493 | ₩32,639 | ₩32,399 | ₩32,599 | +0.33% | 2.6만 |
|---|
| 2026.09.16 | ₩32,719 | ₩32,719 | ₩32,292 | ₩32,319 | -1.22% | 1.8만 |
|---|
| 2026.09.15 | ₩32,426 | ₩32,426 | ₩32,266 | ₩32,292 | -0.41% | 1.8만 |
|---|
| 2026.09.14 | ₩32,653 | ₩32,653 | ₩32,419 | ₩32,566 | -0.27% | 6.4천 |
|---|
| 2026.09.11 | ₩32,988 | ₩33,073 | ₩32,639 | ₩32,653 | -1.01% | 1.1만 |
|---|
| 2026.09.10 | ₩32,893 | ₩33,380 | ₩32,893 | ₩33,092 | +0.60% | 1만 |
|---|
| 2026.09.09 | ₩33,227 | ₩33,282 | ₩32,900 | ₩32,900 | -0.98% | 1.2만 |
|---|
| 2026.09.08 | ₩33,207 | ₩33,293 | ₩33,207 | ₩33,287 | +0.24% | 4.3천 |
|---|
| 2026.09.04 | ₩33,259 | ₩33,293 | ₩33,253 | ₩33,271 | +0.04% | 5.1천 |
|---|
| 2026.09.03 | ₩33,282 | ₩33,347 | ₩33,220 | ₩33,220 | -0.19% | 8.2천 |
|---|
| 2026.09.02 | ₩33,307 | ₩33,320 | ₩33,160 | ₩33,280 | -0.08% | 5.3천 |
|---|
| 2026.09.01 | ₩33,160 | ₩33,227 | ₩33,160 | ₩33,227 | +0.20% | 2.7천 |
|---|
| 2026.08.31 | ₩33,320 | ₩33,320 | ₩33,060 | ₩33,307 | -0.04% | 1.7만 |
|---|
| 2026.08.28 | ₩33,920 | ₩33,920 | ₩33,894 | ₩33,894 | -0.08% | 7.8천 |
|---|
| 2026.08.27 | ₩33,867 | ₩33,946 | ₩33,827 | ₩33,874 | +0.02% | 3.8천 |
|---|
| 2026.08.26 | ₩33,814 | ₩33,867 | ₩33,814 | ₩33,867 | +0.16% | 6.6천 |
|---|
| 2026.08.25 | ₩33,854 | ₩33,854 | ₩33,707 | ₩33,734 | -0.35% | 6.2천 |
|---|
| 2026.08.24 | ₩33,760 | ₩33,867 | ₩33,747 | ₩33,747 | -0.04% | 2.5천 |
|---|
| 2026.08.21 | ₩33,734 | ₩33,747 | ₩33,680 | ₩33,714 | -0.06% | 4.6천 |
|---|
| 2026.08.20 | ₩33,814 | ₩33,814 | ₩33,734 | ₩33,760 | -0.16% | 2.7천 |
|---|
| 2026.08.19 | ₩33,760 | ₩33,843 | ₩33,680 | ₩33,680 | -0.24% | 5.2천 |
|---|
| 2026.08.18 | ₩33,734 | ₩33,774 | ₩33,707 | ₩33,720 | -0.04% | 5.6천 |
|---|
| 2026.08.17 | ₩33,714 | ₩33,720 | ₩33,600 | ₩33,600 | -0.34% | 6.9천 |
|---|
| 2026.08.14 | ₩33,703 | ₩33,780 | ₩33,680 | ₩33,780 | +0.23% | 8천 |
|---|
| 2026.08.13 | ₩33,840 | ₩33,840 | ₩33,627 | ₩33,700 | -0.41% | 6.3천 |
|---|
| 2026.08.12 | ₩33,627 | ₩33,827 | ₩33,560 | ₩33,660 | +0.10% | 1.5만 |
|---|
| 2026.08.11 | ₩33,707 | ₩33,730 | ₩33,507 | ₩33,560 | -0.44% | 2.5만 |
|---|
| 2026.08.10 | ₩33,493 | ₩33,782 | ₩33,493 | ₩33,782 | +0.86% | 3.6천 |
|---|
| 2026.08.07 | ₩33,680 | ₩33,840 | ₩33,400 | ₩33,507 | -0.52% | 9천 |
|---|
| 2026.08.06 | ₩33,493 | ₩33,680 | ₩33,493 | ₩33,600 | +0.32% | 4.2천 |
|---|
| 2026.08.05 | ₩33,534 | ₩33,667 | ₩33,507 | ₩33,520 | -0.04% | 5천 |
|---|
| 2026.08.04 | ₩33,560 | ₩33,694 | ₩33,560 | ₩33,627 | +0.20% | 1.3만 |
|---|
| 2026.08.03 | ₩33,594 | ₩33,694 | ₩33,594 | ₩33,694 | +0.30% | 1.7천 |
|---|
| 2026.07.31 | ₩33,533 | ₩33,680 | ₩33,520 | ₩33,680 | +0.44% | 4.5천 |
|---|
| 2026.07.30 | ₩33,507 | ₩33,600 | ₩33,427 | ₩33,507 | 0.00% | 8.7천 |
|---|
| 2026.07.29 | ₩33,493 | ₩33,547 | ₩33,453 | ₩33,467 | -0.08% | 8.8천 |
|---|
| 2026.07.28 | ₩33,507 | ₩33,574 | ₩33,493 | ₩33,574 | +0.20% | 6.4천 |
|---|
| 2026.07.27 | ₩33,373 | ₩33,553 | ₩33,173 | ₩33,553 | +0.54% | 7.7천 |
|---|
| 2026.07.24 | ₩33,280 | ₩33,493 | ₩32,693 | ₩33,226 | -0.16% | 1.7만 |
|---|
| 2026.07.23 | ₩33,347 | ₩33,493 | ₩33,347 | ₩33,347 | 0.00% | 4.4천 |
|---|
| 2026.07.22 | ₩33,280 | ₩33,587 | ₩33,280 | ₩33,427 | +0.44% | 1.3만 |
|---|
| 2026.07.21 | ₩33,467 | ₩33,520 | ₩33,320 | ₩33,320 | -0.44% | 9.7천 |
|---|
| 2026.07.20 | ₩33,640 | ₩33,640 | ₩33,387 | ₩33,389 | -0.75% | 9.9천 |
|---|
| 2026.07.17 | ₩33,440 | ₩33,547 | ₩33,433 | ₩33,433 | -0.02% | 8.9천 |
|---|
| 2026.07.16 | ₩33,654 | ₩33,654 | ₩33,440 | ₩33,440 | -0.63% | 7.4천 |
|---|
| 2026.07.15 | ₩33,811 | ₩33,811 | ₩33,507 | ₩33,560 | -0.74% | 3.5천 |
|---|
| 2026.07.14 | ₩33,320 | ₩33,789 | ₩33,320 | ₩33,453 | +0.40% | 7.1천 |
|---|
| 2026.07.13 | ₩33,627 | ₩33,627 | ₩33,447 | ₩33,453 | -0.52% | 4.7천 |
|---|
| 2026.07.10 | ₩33,387 | ₩33,493 | ₩33,373 | ₩33,419 | +0.10% | 3.1천 |
|---|
| 2026.07.09 | ₩33,427 | ₩33,507 | ₩33,380 | ₩33,440 | +0.04% | 5.7천 |
|---|
| 2026.07.08 | ₩33,427 | ₩33,560 | ₩33,387 | ₩33,387 | -0.12% | 6.7천 |
|---|
| 2026.07.07 | ₩33,253 | ₩33,613 | ₩33,253 | ₩33,440 | +0.56% | 1.2만 |
|---|
| 2026.07.06 | ₩33,373 | ₩33,682 | ₩33,373 | ₩33,373 | 0.00% | 7.8천 |
|---|
| 2026.07.02 | ₩33,854 | ₩33,854 | ₩33,360 | ₩33,373 | -1.42% | 1.2만 |
|---|
| 2026.07.01 | ₩33,200 | ₩33,480 | ₩33,200 | ₩33,360 | +0.48% | 1.8만 |
|---|
| 2026.06.30 | ₩33,360 | ₩33,480 | ₩33,227 | ₩33,360 | -0.00% | 1.3만 |
|---|
| 2026.06.29 | ₩33,333 | ₩33,360 | ₩33,254 | ₩33,293 | -0.12% | 6.1천 |
|---|
| 2026.06.26 | ₩33,293 | ₩33,333 | ₩33,293 | ₩33,293 | 0.00% | 3.3천 |
|---|
| 2026.06.25 | ₩33,360 | ₩33,360 | ₩33,227 | ₩33,253 | -0.32% | 1.4만 |
|---|
| 2026.06.24 | ₩33,333 | ₩33,340 | ₩33,255 | ₩33,340 | +0.02% | 6.5천 |
|---|
| 2026.06.23 | ₩33,227 | ₩33,333 | ₩33,227 | ₩33,320 | +0.28% | 4.4천 |
|---|
| 2026.06.22 | ₩33,333 | ₩33,333 | ₩33,227 | ₩33,240 | -0.28% | 5.9천 |
|---|
| 2026.06.18 | ₩33,360 | ₩33,360 | ₩33,200 | ₩33,360 | 0.00% | 9.7천 |
|---|
| 2026.06.17 | ₩33,227 | ₩33,313 | ₩33,106 | ₩33,313 | +0.26% | 6.6천 |
|---|
| 2026.06.16 | ₩33,227 | ₩33,333 | ₩32,786 | ₩33,307 | +0.24% | 5.9천 |
|---|
| 2026.06.15 | ₩33,213 | ₩33,314 | ₩33,000 | ₩33,280 | +0.20% | 7.2천 |
|---|
| 2026.06.12 | ₩32,666 | ₩33,093 | ₩32,639 | ₩33,093 | +1.31% | 1.1만 |
|---|
| 2026.06.11 | ₩32,946 | ₩33,080 | ₩32,514 | ₩32,559 | -1.17% | 2.2만 |
|---|
| 2026.06.10 | ₩33,080 | ₩33,160 | ₩32,826 | ₩32,880 | -0.61% | 1만 |
|---|
| 2026.06.09 | ₩33,173 | ₩33,347 | ₩32,973 | ₩33,040 | -0.40% | 1.6만 |
|---|
| 2026.06.08 | ₩32,893 | ₩33,360 | ₩32,893 | ₩33,173 | +0.85% | 1.3만 |
|---|
| 2026.06.05 | ₩33,360 | ₩33,427 | ₩32,866 | ₩32,866 | -1.48% | 2.2만 |
|---|
| 2026.06.04 | ₩33,293 | ₩33,427 | ₩33,227 | ₩33,360 | +0.20% | 1.4만 |
|---|
| 2026.06.03 | ₩33,453 | ₩33,480 | ₩33,347 | ₩33,347 | -0.32% | 1.6만 |
|---|
| 2026.06.02 | ₩33,293 | ₩33,547 | ₩33,293 | ₩33,307 | +0.04% | 2.6만 |
|---|
| 2026.06.01 | ₩33,373 | ₩33,427 | ₩33,293 | ₩33,360 | -0.04% | 3.7만 |
|---|
| 2026.05.29 | ₩33,200 | ₩33,387 | ₩33,160 | ₩33,287 | +0.26% | 4.9만 |
|---|
| 2026.05.28 | ₩33,760 | ₩33,867 | ₩33,760 | ₩33,867 | +0.32% | 9.3천 |
|---|
| 2026.05.27 | ₩33,560 | ₩33,667 | ₩33,493 | ₩33,614 | +0.16% | 2.1만 |
|---|
| 2026.05.26 | ₩33,627 | ₩33,760 | ₩33,493 | ₩33,533 | -0.28% | 1.3만 |
|---|
| 2026.05.22 | ₩33,760 | ₩33,894 | ₩33,547 | ₩33,560 | -0.59% | 1.6만 |
|---|
| 2026.05.21 | ₩33,760 | ₩33,895 | ₩33,694 | ₩33,827 | +0.20% | 7.8천 |
|---|
| 2026.05.20 | ₩33,567 | ₩33,727 | ₩33,567 | ₩33,694 | +0.38% | 1.5만 |
|---|
| 2026.05.19 | ₩33,493 | ₩33,627 | ₩33,493 | ₩33,614 | +0.36% | 8.4천 |
|---|
| 2026.05.18 | ₩33,627 | ₩33,760 | ₩33,347 | ₩33,493 | -0.40% | 2.2만 |
|---|
| 2026.05.15 | ₩33,480 | ₩33,760 | ₩33,360 | ₩33,674 | +0.58% | 8.9천 |
|---|
| 2026.05.14 | ₩33,614 | ₩33,654 | ₩33,360 | ₩33,360 | -0.75% | 7.4천 |
|---|
| 2026.05.13 | ₩33,640 | ₩33,640 | ₩33,480 | ₩33,560 | -0.24% | 7.9천 |
|---|
| 2026.05.12 | ₩33,720 | ₩33,720 | ₩33,487 | ₩33,614 | -0.32% | 2.5만 |
|---|
| 2026.05.11 | ₩33,760 | ₩33,760 | ₩33,600 | ₩33,600 | -0.47% | 3천 |
|---|
| 2026.05.08 | ₩33,698 | ₩33,707 | ₩33,493 | ₩33,707 | +0.03% | 6.3천 |
|---|
| 2026.05.07 | ₩33,686 | ₩33,686 | ₩33,427 | ₩33,493 | -0.57% | 8.6천 |
|---|
| 2026.05.06 | ₩33,400 | ₩33,567 | ₩33,333 | ₩33,413 | +0.04% | 5.1만 |
|---|
| 2026.05.05 | ₩33,427 | ₩33,560 | ₩33,267 | ₩33,333 | -0.28% | 2.8만 |
|---|
| 2026.05.04 | ₩33,533 | ₩33,540 | ₩33,320 | ₩33,540 | +0.02% | 4.1만 |
|---|
| 2026.05.01 | ₩33,493 | ₩33,614 | ₩33,378 | ₩33,533 | +0.12% | 1.7만 |
|---|
| 2026.04.30 | ₩33,493 | ₩33,627 | ₩33,493 | ₩33,627 | +0.40% | 4.3천 |
|---|
| 2026.04.29 | ₩33,428 | ₩33,560 | ₩33,428 | ₩33,560 | +0.40% | 769 |
|---|
| 2026.04.28 | ₩33,373 | ₩33,574 | ₩33,360 | ₩33,360 | -0.04% | 4.3천 |
|---|
| 2026.04.27 | ₩33,560 | ₩33,694 | ₩33,493 | ₩33,493 | -0.20% | 1만 |
|---|
| 2026.04.24 | ₩33,360 | ₩33,694 | ₩33,360 | ₩33,560 | +0.60% | 8.6천 |
|---|
| 2026.04.23 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 285 |
|---|
| 2026.04.22 | ₩33,360 | ₩33,440 | ₩33,360 | ₩33,440 | +0.24% | 2.6천 |
|---|
| 2026.04.21 | ₩33,427 | ₩33,527 | ₩33,360 | ₩33,373 | -0.16% | 7.8천 |
|---|
| 2026.04.20 | ₩33,427 | ₩33,427 | ₩33,373 | ₩33,427 | 0.00% | 4천 |
|---|
| 2026.04.17 | ₩33,267 | ₩33,640 | ₩33,200 | ₩33,373 | +0.32% | 1.3만 |
|---|
| 2026.04.16 | ₩33,167 | ₩33,267 | ₩33,167 | ₩33,267 | +0.30% | 4.5천 |
|---|
| 2026.04.15 | ₩33,284 | ₩33,293 | ₩33,227 | ₩33,240 | -0.13% | 7.8천 |
|---|
| 2026.04.14 | ₩33,227 | ₩33,360 | ₩33,227 | ₩33,227 | 0.00% | 6.4천 |
|---|
| 2026.04.13 | ₩33,320 | ₩33,334 | ₩33,160 | ₩33,227 | -0.28% | 3.7천 |
|---|
| 2026.04.10 | ₩33,360 | ₩33,427 | ₩33,327 | ₩33,360 | 0.00% | 8.4천 |
|---|
| 2026.04.09 | ₩33,280 | ₩33,427 | ₩33,160 | ₩33,160 | -0.36% | 7.4천 |
|---|
| 2026.04.08 | ₩33,026 | ₩33,160 | ₩32,893 | ₩33,093 | +0.20% | 8천 |
|---|
| 2026.04.07 | ₩32,826 | ₩32,960 | ₩32,826 | ₩32,960 | +0.41% | 3.7천 |
|---|
| 2026.04.06 | ₩33,106 | ₩33,226 | ₩32,826 | ₩32,906 | -0.60% | 4.1천 |
|---|
| 2026.04.02 | ₩33,293 | ₩33,393 | ₩32,813 | ₩33,160 | -0.40% | 4.6천 |
|---|
| 2026.04.01 | ₩32,760 | ₩33,507 | ₩32,760 | ₩33,467 | +2.16% | 5천 |
|---|
| 2026.03.31 | ₩32,493 | ₩32,920 | ₩32,453 | ₩32,920 | +1.31% | 1.1만 |
|---|
| 2026.03.30 | ₩32,493 | ₩32,993 | ₩32,493 | ₩32,493 | 0.00% | 1만 |
|---|
| 2026.03.27 | ₩32,573 | ₩32,826 | ₩32,453 | ₩32,826 | +0.78% | 1.3만 |
|---|
| 2026.03.26 | ₩32,479 | ₩32,479 | ₩32,479 | ₩32,479 | 0.00% | 1.1천 |
|---|
| 2026.03.25 | ₩32,359 | ₩32,746 | ₩32,333 | ₩32,446 | +0.27% | 6.9천 |
|---|
| 2026.03.24 | ₩32,359 | ₩32,593 | ₩32,026 | ₩32,292 | -0.21% | 1.2만 |
|---|
| 2026.03.23 | ₩31,525 | ₩31,759 | ₩31,525 | ₩31,692 | +0.53% | 8.3천 |
|---|
| 2026.03.20 | ₩30,971 | ₩31,505 | ₩30,971 | ₩31,158 | +0.60% | 1.8만 |
|---|
| 2026.03.19 | ₩31,639 | ₩31,639 | ₩30,691 | ₩30,985 | -2.07% | 3.8만 |
|---|
| 2026.03.18 | ₩32,559 | ₩32,559 | ₩31,092 | ₩31,679 | -2.70% | 5.2만 |
|---|
| 2026.03.17 | ₩32,613 | ₩32,773 | ₩31,999 | ₩32,426 | -0.57% | 3만 |
|---|
| 2026.03.16 | ₩33,360 | ₩33,360 | ₩32,533 | ₩32,573 | -2.36% | 1.2만 |
|---|
| 2026.03.13 | ₩32,906 | ₩33,360 | ₩32,906 | ₩32,973 | +0.20% | 911 |
|---|
| 2026.03.12 | ₩33,093 | ₩33,093 | ₩32,960 | ₩33,053 | -0.12% | 5.3천 |
|---|
| 2026.03.11 | ₩33,227 | ₩33,227 | ₩33,000 | ₩33,080 | -0.44% | 5.8천 |
|---|
| 2026.03.10 | ₩33,360 | ₩33,360 | ₩33,093 | ₩33,227 | -0.40% | 200 |
|---|
| 2026.03.09 | ₩32,906 | ₩33,360 | ₩32,693 | ₩33,360 | +1.38% | 3.8천 |
|---|
| 2026.03.06 | ₩33,013 | ₩33,120 | ₩33,013 | ₩33,053 | +0.12% | 274 |
|---|
| 2026.03.05 | ₩33,360 | ₩33,360 | ₩33,026 | ₩33,040 | -0.96% | 21 |
|---|
| 2026.03.04 | ₩33,253 | ₩33,574 | ₩33,026 | ₩33,120 | -0.40% | 659 |
|---|
| 2026.03.03 | ₩33,227 | ₩33,267 | ₩32,960 | ₩33,000 | -0.68% | 763 |
|---|
| 2026.03.02 | ₩32,746 | ₩33,227 | ₩32,746 | ₩33,093 | +1.06% | 2.6천 |
|---|
| 2026.02.27 | ₩33,127 | ₩33,175 | ₩32,493 | ₩32,639 | -1.47% | 2.1만 |
|---|
| 2026.02.26 | ₩33,760 | ₩33,947 | ₩33,360 | ₩33,694 | -0.20% | 3만 |
|---|
| 2026.02.25 | ₩33,827 | ₩33,880 | ₩33,747 | ₩33,800 | -0.08% | 2.2천 |
|---|
| 2026.02.24 | ₩33,760 | ₩33,827 | ₩33,694 | ₩33,747 | -0.04% | 3.3천 |
|---|
| 2026.02.23 | ₩33,814 | ₩33,887 | ₩33,760 | ₩33,787 | -0.08% | 4.5천 |
|---|
| 2026.02.20 | ₩33,720 | ₩33,774 | ₩33,667 | ₩33,774 | +0.16% | 8.6천 |
|---|
| 2026.02.19 | ₩33,827 | ₩33,827 | ₩33,507 | ₩33,703 | -0.37% | 1.5만 |
|---|
| 2026.02.18 | ₩33,887 | ₩34,014 | ₩33,627 | ₩33,774 | -0.33% | 1.9만 |
|---|
| 2026.02.17 | ₩33,533 | ₩34,027 | ₩33,373 | ₩34,027 | +1.47% | 3만 |
|---|
| 2026.02.13 | ₩33,160 | ₩34,014 | ₩33,160 | ₩33,360 | +0.60% | 3.9만 |
|---|
| 2026.02.12 | ₩33,173 | ₩33,200 | ₩33,066 | ₩33,160 | -0.04% | 1.5만 |
|---|
| 2026.02.11 | ₩33,060 | ₩33,093 | ₩33,000 | ₩33,040 | -0.06% | 4.6천 |
|---|
| 2026.02.10 | ₩33,093 | ₩33,093 | ₩32,986 | ₩33,026 | -0.20% | 1.5만 |
|---|
| 2026.02.09 | ₩33,026 | ₩33,160 | ₩33,000 | ₩33,066 | +0.12% | 9.2천 |
|---|
| 2026.02.06 | ₩33,160 | ₩33,213 | ₩32,966 | ₩33,020 | -0.42% | 5.9천 |
|---|
| 2026.02.05 | ₩32,773 | ₩33,227 | ₩32,746 | ₩33,227 | +1.38% | 3.4만 |
|---|
| 2026.02.04 | ₩32,760 | ₩32,773 | ₩32,706 | ₩32,747 | -0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩32,800 | ₩32,800 | ₩32,760 | ₩32,760 | -0.12% | 1.1만 |
|---|
| 2026.02.02 | ₩32,813 | ₩32,813 | ₩32,666 | ₩32,738 | -0.23% | 1.8만 |
|---|
| 2026.01.30 | ₩32,813 | ₩32,813 | ₩32,746 | ₩32,800 | -0.04% | 1.1만 |
|---|
| 2026.01.29 | ₩32,760 | ₩32,813 | ₩32,760 | ₩32,800 | +0.12% | 8천 |
|---|
| 2026.01.28 | ₩32,813 | ₩32,813 | ₩32,800 | ₩32,800 | -0.04% | 3.1만 |
|---|
| 2026.01.27 | ₩32,826 | ₩32,826 | ₩32,773 | ₩32,813 | -0.04% | 5.9천 |
|---|
| 2026.01.26 | ₩32,813 | ₩32,813 | ₩32,749 | ₩32,800 | -0.04% | 9.6천 |
|---|
| 2026.01.23 | ₩32,800 | ₩32,813 | ₩32,800 | ₩32,813 | +0.04% | 3.5천 |
|---|
| 2026.01.22 | ₩32,733 | ₩32,813 | ₩32,733 | ₩32,813 | +0.24% | 1.2만 |
|---|
| 2026.01.21 | ₩32,786 | ₩32,813 | ₩32,693 | ₩32,693 | -0.28% | 6.6천 |
|---|
| 2026.01.20 | ₩32,813 | ₩32,813 | ₩32,693 | ₩32,773 | -0.12% | 1.1만 |
|---|
| 2026.01.16 | ₩32,706 | ₩32,786 | ₩32,653 | ₩32,760 | +0.16% | 1.4만 |
|---|
| 2026.01.15 | ₩32,693 | ₩32,813 | ₩32,686 | ₩32,760 | +0.20% | 4.9천 |
|---|
| 2026.01.14 | ₩32,626 | ₩32,693 | ₩32,586 | ₩32,693 | +0.20% | 9.7천 |
|---|
| 2026.01.13 | ₩32,693 | ₩32,693 | ₩32,626 | ₩32,679 | -0.04% | 5.3천 |
|---|
| 2026.01.12 | ₩32,573 | ₩32,693 | ₩32,573 | ₩32,626 | +0.16% | 4.3만 |
|---|
| 2026.01.09 | ₩32,813 | ₩32,813 | ₩32,780 | ₩32,813 | 0.00% | 2.7만 |
|---|
| 2026.01.08 | ₩32,693 | ₩32,813 | ₩32,693 | ₩32,760 | +0.20% | 3.4만 |
|---|
| 2026.01.07 | ₩32,759 | ₩32,759 | ₩32,666 | ₩32,698 | -0.19% | 3.1만 |
|---|
| 2026.01.06 | ₩32,699 | ₩32,720 | ₩32,653 | ₩32,706 | +0.02% | 1.1만 |
|---|
| 2026.01.05 | ₩32,706 | ₩32,746 | ₩32,586 | ₩32,639 | -0.20% | 1.2만 |
|---|
| 2026.01.02 | ₩32,674 | ₩32,813 | ₩32,546 | ₩32,653 | -0.07% | 1.4만 |
|---|
| 2025.12.31 | ₩32,719 | ₩32,719 | ₩32,626 | ₩32,639 | -0.24% | 2.1만 |
|---|
| 2025.12.30 | ₩32,813 | ₩32,813 | ₩32,693 | ₩32,693 | -0.37% | 4.9만 |
|---|
| 2025.12.29 | ₩32,841 | ₩32,841 | ₩32,786 | ₩32,813 | -0.09% | 1.5만 |
|---|
| 2025.12.26 | ₩32,826 | ₩32,879 | ₩32,760 | ₩32,826 | 0.00% | 2.5만 |
|---|
| 2025.12.24 | ₩32,826 | ₩32,826 | ₩32,760 | ₩32,826 | 0.00% | 6.6천 |
|---|
| 2025.12.23 | ₩32,880 | ₩32,880 | ₩32,733 | ₩32,813 | -0.20% | 8.8천 |
|---|
| 2025.12.22 | ₩32,920 | ₩32,920 | ₩32,760 | ₩32,826 | -0.28% | 2.6만 |
|---|
| 2025.12.19 | ₩32,946 | ₩32,946 | ₩32,826 | ₩32,893 | -0.16% | 1.4만 |
|---|
| 2025.12.18 | ₩32,893 | ₩32,960 | ₩32,893 | ₩32,946 | +0.16% | 2.6만 |
|---|
| 2025.12.17 | ₩32,946 | ₩33,093 | ₩32,840 | ₩32,893 | -0.16% | 1.6만 |
|---|
| 2025.12.16 | ₩32,826 | ₩32,920 | ₩32,760 | ₩32,840 | +0.04% | 2.4만 |
|---|
| 2025.12.15 | ₩32,840 | ₩33,113 | ₩32,813 | ₩32,813 | -0.08% | 5.3만 |
|---|
| 2025.12.12 | ₩32,906 | ₩32,935 | ₩32,800 | ₩32,853 | -0.16% | 4.7만 |
|---|
| 2025.12.11 | ₩33,000 | ₩33,026 | ₩32,906 | ₩32,947 | -0.16% | 3.1만 |
|---|
| 2025.12.10 | ₩33,026 | ₩33,026 | ₩32,893 | ₩33,013 | -0.04% | 2.5만 |
|---|
| 2025.12.09 | ₩32,960 | ₩33,026 | ₩32,895 | ₩32,960 | 0.00% | 2만 |
|---|
| 2025.12.08 | ₩33,053 | ₩33,093 | ₩32,893 | ₩32,946 | -0.32% | 8.1만 |
|---|
| 2025.12.05 | ₩33,000 | ₩33,026 | ₩32,946 | ₩32,946 | -0.16% | 2.8만 |
|---|
| 2025.12.04 | ₩32,960 | ₩33,000 | ₩32,893 | ₩33,000 | +0.12% | 1.8만 |
|---|
| 2025.12.03 | ₩32,960 | ₩33,026 | ₩32,893 | ₩32,920 | -0.12% | 19.5만 |
|---|
