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 | ₩32,429 | ₩32,562 | ₩32,429 | ₩32,535 | +0.33% | 1.9만 |
| 2026.10.08 | ₩32,642 | ₩32,642 | ₩32,243 | ₩32,435 | -0.63% | 1.6만 |
| 2026.10.07 | ₩32,562 | ₩32,629 | ₩32,555 | ₩32,602 | +0.12% | 3만 |
| 2026.10.06 | ₩32,469 | ₩32,469 | ₩32,469 | ₩32,469 | 0.00% | 0 |
| 2026.10.05 | ₩32,742 | ₩32,742 | ₩32,469 | ₩32,469 | -0.84% | 3.3천 |
| 2026.10.02 | ₩32,352 | ₩32,522 | ₩32,352 | ₩32,455 | +0.32% | 3.2천 |
| 2026.10.01 | ₩32,495 | ₩32,495 | ₩32,095 | ₩32,295 | -0.62% | 6.9천 |
| 2026.09.30 | ₩32,262 | ₩32,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,429 |
| +0.52% |
| 5.9천 |
| 2026.09.29 | ₩32,429 | ₩32,429 | ₩32,095 | ₩32,405 | -0.07% | 3.9만 |
|---|
| 2026.09.28 | ₩32,215 | ₩32,582 | ₩32,215 | ₩32,375 | +0.50% | 3.1만 |
|---|
| 2026.09.25 | ₩32,335 | ₩32,362 | ₩32,042 | ₩32,362 | +0.08% | 1.8만 |
|---|
| 2026.09.24 | ₩32,495 | ₩32,695 | ₩32,322 | ₩32,362 | -0.41% | 3.5천 |
|---|
| 2026.09.23 | ₩32,455 | ₩32,909 | ₩32,455 | ₩32,469 | +0.04% | 3.8천 |
|---|
| 2026.09.22 | ₩32,495 | ₩32,629 | ₩32,389 | ₩32,601 | +0.32% | 2.5만 |
|---|
| 2026.09.21 | ₩32,669 | ₩32,896 | ₩32,589 | ₩32,722 | +0.16% | 8천 |
|---|
| 2026.09.18 | ₩32,615 | ₩32,615 | ₩32,522 | ₩32,575 | -0.12% | 8.1천 |
|---|
| 2026.09.17 | ₩32,495 | ₩32,642 | ₩32,402 | ₩32,602 | +0.33% | 2.6만 |
|---|
| 2026.09.16 | ₩32,722 | ₩32,722 | ₩32,295 | ₩32,322 | -1.22% | 1.8만 |
|---|
| 2026.09.15 | ₩32,429 | ₩32,429 | ₩32,268 | ₩32,295 | -0.41% | 1.8만 |
|---|
| 2026.09.14 | ₩32,655 | ₩32,655 | ₩32,422 | ₩32,569 | -0.27% | 6.4천 |
|---|
| 2026.09.11 | ₩32,990 | ₩33,076 | ₩32,642 | ₩32,655 | -1.01% | 1.1만 |
|---|
| 2026.09.10 | ₩32,896 | ₩33,383 | ₩32,896 | ₩33,095 | +0.60% | 1만 |
|---|
| 2026.09.09 | ₩33,229 | ₩33,285 | ₩32,902 | ₩32,902 | -0.98% | 1.2만 |
|---|
| 2026.09.08 | ₩33,209 | ₩33,296 | ₩33,209 | ₩33,289 | +0.24% | 4.3천 |
|---|
| 2026.09.04 | ₩33,262 | ₩33,296 | ₩33,256 | ₩33,274 | +0.04% | 5.1천 |
|---|
| 2026.09.03 | ₩33,285 | ₩33,349 | ₩33,223 | ₩33,223 | -0.19% | 8.2천 |
|---|
| 2026.09.02 | ₩33,309 | ₩33,323 | ₩33,163 | ₩33,283 | -0.08% | 5.3천 |
|---|
| 2026.09.01 | ₩33,163 | ₩33,229 | ₩33,163 | ₩33,229 | +0.20% | 2.7천 |
|---|
| 2026.08.31 | ₩33,323 | ₩33,323 | ₩33,062 | ₩33,309 | -0.04% | 1.7만 |
|---|
| 2026.08.28 | ₩33,923 | ₩33,923 | ₩33,897 | ₩33,897 | -0.08% | 7.8천 |
|---|
| 2026.08.27 | ₩33,870 | ₩33,949 | ₩33,830 | ₩33,877 | +0.02% | 3.8천 |
|---|
| 2026.08.26 | ₩33,816 | ₩33,870 | ₩33,816 | ₩33,870 | +0.16% | 6.6천 |
|---|
| 2026.08.25 | ₩33,857 | ₩33,857 | ₩33,710 | ₩33,736 | -0.35% | 6.2천 |
|---|
| 2026.08.24 | ₩33,763 | ₩33,870 | ₩33,750 | ₩33,750 | -0.04% | 2.5천 |
|---|
| 2026.08.21 | ₩33,736 | ₩33,750 | ₩33,683 | ₩33,716 | -0.06% | 4.6천 |
|---|
| 2026.08.20 | ₩33,816 | ₩33,816 | ₩33,736 | ₩33,763 | -0.16% | 2.7천 |
|---|
| 2026.08.19 | ₩33,763 | ₩33,845 | ₩33,683 | ₩33,683 | -0.24% | 5.2천 |
|---|
| 2026.08.18 | ₩33,736 | ₩33,776 | ₩33,710 | ₩33,723 | -0.04% | 5.6천 |
|---|
| 2026.08.17 | ₩33,716 | ₩33,723 | ₩33,603 | ₩33,603 | -0.34% | 6.9천 |
|---|
| 2026.08.14 | ₩33,705 | ₩33,783 | ₩33,683 | ₩33,783 | +0.23% | 8천 |
|---|
| 2026.08.13 | ₩33,843 | ₩33,843 | ₩33,630 | ₩33,703 | -0.41% | 6.3천 |
|---|
| 2026.08.12 | ₩33,630 | ₩33,830 | ₩33,563 | ₩33,663 | +0.10% | 1.5만 |
|---|
| 2026.08.11 | ₩33,710 | ₩33,733 | ₩33,510 | ₩33,563 | -0.44% | 2.5만 |
|---|
| 2026.08.10 | ₩33,496 | ₩33,784 | ₩33,496 | ₩33,784 | +0.86% | 3.6천 |
|---|
| 2026.08.07 | ₩33,683 | ₩33,843 | ₩33,403 | ₩33,510 | -0.52% | 9천 |
|---|
| 2026.08.06 | ₩33,496 | ₩33,683 | ₩33,496 | ₩33,603 | +0.32% | 4.2천 |
|---|
| 2026.08.05 | ₩33,537 | ₩33,670 | ₩33,510 | ₩33,523 | -0.04% | 5천 |
|---|
| 2026.08.04 | ₩33,563 | ₩33,696 | ₩33,563 | ₩33,630 | +0.20% | 1.3만 |
|---|
| 2026.08.03 | ₩33,596 | ₩33,696 | ₩33,596 | ₩33,696 | +0.30% | 1.7천 |
|---|
| 2026.07.31 | ₩33,536 | ₩33,683 | ₩33,523 | ₩33,683 | +0.44% | 4.5천 |
|---|
| 2026.07.30 | ₩33,510 | ₩33,603 | ₩33,430 | ₩33,510 | 0.00% | 8.7천 |
|---|
| 2026.07.29 | ₩33,496 | ₩33,550 | ₩33,456 | ₩33,470 | -0.08% | 8.8천 |
|---|
| 2026.07.28 | ₩33,509 | ₩33,576 | ₩33,496 | ₩33,576 | +0.20% | 6.4천 |
|---|
| 2026.07.27 | ₩33,376 | ₩33,556 | ₩33,176 | ₩33,556 | +0.54% | 7.7천 |
|---|
| 2026.07.24 | ₩33,283 | ₩33,496 | ₩32,695 | ₩33,229 | -0.16% | 1.7만 |
|---|
| 2026.07.23 | ₩33,349 | ₩33,496 | ₩33,349 | ₩33,349 | 0.00% | 4.4천 |
|---|
| 2026.07.22 | ₩33,283 | ₩33,590 | ₩33,283 | ₩33,430 | +0.44% | 1.3만 |
|---|
| 2026.07.21 | ₩33,470 | ₩33,523 | ₩33,323 | ₩33,323 | -0.44% | 9.7천 |
|---|
| 2026.07.20 | ₩33,643 | ₩33,643 | ₩33,390 | ₩33,392 | -0.75% | 9.9천 |
|---|
| 2026.07.17 | ₩33,443 | ₩33,550 | ₩33,436 | ₩33,436 | -0.02% | 8.9천 |
|---|
| 2026.07.16 | ₩33,656 | ₩33,656 | ₩33,443 | ₩33,443 | -0.63% | 7.4천 |
|---|
| 2026.07.15 | ₩33,814 | ₩33,814 | ₩33,510 | ₩33,563 | -0.74% | 3.5천 |
|---|
| 2026.07.14 | ₩33,323 | ₩33,792 | ₩33,323 | ₩33,456 | +0.40% | 7.1천 |
|---|
| 2026.07.13 | ₩33,630 | ₩33,630 | ₩33,449 | ₩33,456 | -0.52% | 4.7천 |
|---|
| 2026.07.10 | ₩33,389 | ₩33,496 | ₩33,376 | ₩33,422 | +0.10% | 3.1천 |
|---|
| 2026.07.09 | ₩33,429 | ₩33,510 | ₩33,383 | ₩33,443 | +0.04% | 5.7천 |
|---|
| 2026.07.08 | ₩33,429 | ₩33,563 | ₩33,389 | ₩33,389 | -0.12% | 6.7천 |
|---|
| 2026.07.07 | ₩33,256 | ₩33,616 | ₩33,256 | ₩33,443 | +0.56% | 1.2만 |
|---|
| 2026.07.06 | ₩33,376 | ₩33,685 | ₩33,376 | ₩33,376 | 0.00% | 7.8천 |
|---|
| 2026.07.02 | ₩33,857 | ₩33,857 | ₩33,363 | ₩33,376 | -1.42% | 1.2만 |
|---|
| 2026.07.01 | ₩33,203 | ₩33,483 | ₩33,203 | ₩33,363 | +0.48% | 1.8만 |
|---|
| 2026.06.30 | ₩33,363 | ₩33,483 | ₩33,229 | ₩33,363 | -0.00% | 1.3만 |
|---|
| 2026.06.29 | ₩33,336 | ₩33,363 | ₩33,257 | ₩33,296 | -0.12% | 6.1천 |
|---|
| 2026.06.26 | ₩33,296 | ₩33,336 | ₩33,296 | ₩33,296 | 0.00% | 3.3천 |
|---|
| 2026.06.25 | ₩33,363 | ₩33,363 | ₩33,229 | ₩33,256 | -0.32% | 1.4만 |
|---|
| 2026.06.24 | ₩33,336 | ₩33,343 | ₩33,258 | ₩33,343 | +0.02% | 6.5천 |
|---|
| 2026.06.23 | ₩33,229 | ₩33,336 | ₩33,229 | ₩33,323 | +0.28% | 4.4천 |
|---|
| 2026.06.22 | ₩33,336 | ₩33,336 | ₩33,229 | ₩33,243 | -0.28% | 5.9천 |
|---|
| 2026.06.18 | ₩33,363 | ₩33,363 | ₩33,203 | ₩33,363 | 0.00% | 9.7천 |
|---|
| 2026.06.17 | ₩33,229 | ₩33,316 | ₩33,109 | ₩33,316 | +0.26% | 6.6천 |
|---|
| 2026.06.16 | ₩33,229 | ₩33,336 | ₩32,789 | ₩33,309 | +0.24% | 5.9천 |
|---|
| 2026.06.15 | ₩33,216 | ₩33,317 | ₩33,002 | ₩33,283 | +0.20% | 7.2천 |
|---|
| 2026.06.12 | ₩32,669 | ₩33,096 | ₩32,642 | ₩33,096 | +1.31% | 1.1만 |
|---|
| 2026.06.11 | ₩32,949 | ₩33,083 | ₩32,516 | ₩32,562 | -1.17% | 2.2만 |
|---|
| 2026.06.10 | ₩33,083 | ₩33,163 | ₩32,829 | ₩32,882 | -0.61% | 1만 |
|---|
| 2026.06.09 | ₩33,176 | ₩33,349 | ₩32,976 | ₩33,042 | -0.40% | 1.6만 |
|---|
| 2026.06.08 | ₩32,896 | ₩33,363 | ₩32,896 | ₩33,176 | +0.85% | 1.3만 |
|---|
| 2026.06.05 | ₩33,363 | ₩33,429 | ₩32,869 | ₩32,869 | -1.48% | 2.2만 |
|---|
| 2026.06.04 | ₩33,296 | ₩33,429 | ₩33,229 | ₩33,363 | +0.20% | 1.4만 |
|---|
| 2026.06.03 | ₩33,456 | ₩33,483 | ₩33,349 | ₩33,349 | -0.32% | 1.6만 |
|---|
| 2026.06.02 | ₩33,296 | ₩33,549 | ₩33,296 | ₩33,309 | +0.04% | 2.6만 |
|---|
| 2026.06.01 | ₩33,376 | ₩33,429 | ₩33,296 | ₩33,363 | -0.04% | 3.7만 |
|---|
| 2026.05.29 | ₩33,203 | ₩33,389 | ₩33,163 | ₩33,289 | +0.26% | 4.9만 |
|---|
| 2026.05.28 | ₩33,763 | ₩33,870 | ₩33,763 | ₩33,870 | +0.32% | 9.3천 |
|---|
| 2026.05.27 | ₩33,563 | ₩33,670 | ₩33,496 | ₩33,616 | +0.16% | 2.1만 |
|---|
| 2026.05.26 | ₩33,630 | ₩33,763 | ₩33,496 | ₩33,536 | -0.28% | 1.3만 |
|---|
| 2026.05.22 | ₩33,763 | ₩33,897 | ₩33,550 | ₩33,563 | -0.59% | 1.6만 |
|---|
| 2026.05.21 | ₩33,763 | ₩33,897 | ₩33,697 | ₩33,830 | +0.20% | 7.8천 |
|---|
| 2026.05.20 | ₩33,570 | ₩33,730 | ₩33,570 | ₩33,696 | +0.38% | 1.5만 |
|---|
| 2026.05.19 | ₩33,496 | ₩33,630 | ₩33,496 | ₩33,616 | +0.36% | 8.4천 |
|---|
| 2026.05.18 | ₩33,630 | ₩33,763 | ₩33,349 | ₩33,496 | -0.40% | 2.2만 |
|---|
| 2026.05.15 | ₩33,483 | ₩33,763 | ₩33,363 | ₩33,676 | +0.58% | 8.9천 |
|---|
| 2026.05.14 | ₩33,616 | ₩33,656 | ₩33,363 | ₩33,363 | -0.75% | 7.4천 |
|---|
| 2026.05.13 | ₩33,643 | ₩33,643 | ₩33,483 | ₩33,563 | -0.24% | 7.9천 |
|---|
| 2026.05.12 | ₩33,723 | ₩33,723 | ₩33,490 | ₩33,616 | -0.32% | 2.5만 |
|---|
| 2026.05.11 | ₩33,763 | ₩33,763 | ₩33,603 | ₩33,603 | -0.47% | 3천 |
|---|
| 2026.05.08 | ₩33,700 | ₩33,710 | ₩33,496 | ₩33,710 | +0.03% | 6.3천 |
|---|
| 2026.05.07 | ₩33,688 | ₩33,688 | ₩33,429 | ₩33,496 | -0.57% | 8.6천 |
|---|
| 2026.05.06 | ₩33,403 | ₩33,570 | ₩33,336 | ₩33,416 | +0.04% | 5.1만 |
|---|
| 2026.05.05 | ₩33,429 | ₩33,563 | ₩33,269 | ₩33,336 | -0.28% | 2.8만 |
|---|
| 2026.05.04 | ₩33,536 | ₩33,543 | ₩33,323 | ₩33,543 | +0.02% | 4.1만 |
|---|
| 2026.05.01 | ₩33,496 | ₩33,616 | ₩33,380 | ₩33,536 | +0.12% | 1.7만 |
|---|
| 2026.04.30 | ₩33,496 | ₩33,630 | ₩33,496 | ₩33,630 | +0.40% | 4.3천 |
|---|
| 2026.04.29 | ₩33,430 | ₩33,563 | ₩33,430 | ₩33,563 | +0.40% | 769 |
|---|
| 2026.04.28 | ₩33,376 | ₩33,576 | ₩33,363 | ₩33,363 | -0.04% | 4.3천 |
|---|
| 2026.04.27 | ₩33,563 | ₩33,696 | ₩33,496 | ₩33,496 | -0.20% | 1만 |
|---|
| 2026.04.24 | ₩33,363 | ₩33,696 | ₩33,363 | ₩33,563 | +0.60% | 8.6천 |
|---|
| 2026.04.23 | ₩33,443 | ₩33,443 | ₩33,443 | ₩33,443 | 0.00% | 285 |
|---|
| 2026.04.22 | ₩33,363 | ₩33,443 | ₩33,363 | ₩33,443 | +0.24% | 2.6천 |
|---|
| 2026.04.21 | ₩33,429 | ₩33,530 | ₩33,363 | ₩33,376 | -0.16% | 7.8천 |
|---|
| 2026.04.20 | ₩33,429 | ₩33,429 | ₩33,376 | ₩33,429 | 0.00% | 4천 |
|---|
| 2026.04.17 | ₩33,269 | ₩33,643 | ₩33,203 | ₩33,376 | +0.32% | 1.3만 |
|---|
| 2026.04.16 | ₩33,169 | ₩33,269 | ₩33,169 | ₩33,269 | +0.30% | 4.5천 |
|---|
| 2026.04.15 | ₩33,287 | ₩33,296 | ₩33,229 | ₩33,243 | -0.13% | 7.8천 |
|---|
| 2026.04.14 | ₩33,229 | ₩33,363 | ₩33,229 | ₩33,229 | 0.00% | 6.4천 |
|---|
| 2026.04.13 | ₩33,323 | ₩33,337 | ₩33,163 | ₩33,229 | -0.28% | 3.7천 |
|---|
| 2026.04.10 | ₩33,363 | ₩33,429 | ₩33,329 | ₩33,363 | 0.00% | 8.4천 |
|---|
| 2026.04.09 | ₩33,283 | ₩33,429 | ₩33,163 | ₩33,163 | -0.36% | 7.4천 |
|---|
| 2026.04.08 | ₩33,029 | ₩33,163 | ₩32,896 | ₩33,096 | +0.20% | 8천 |
|---|
| 2026.04.07 | ₩32,829 | ₩32,962 | ₩32,829 | ₩32,962 | +0.41% | 3.7천 |
|---|
| 2026.04.06 | ₩33,109 | ₩33,229 | ₩32,829 | ₩32,909 | -0.60% | 4.1천 |
|---|
| 2026.04.02 | ₩33,296 | ₩33,396 | ₩32,816 | ₩33,163 | -0.40% | 4.6천 |
|---|
| 2026.04.01 | ₩32,762 | ₩33,510 | ₩32,762 | ₩33,470 | +2.16% | 5천 |
|---|
| 2026.03.31 | ₩32,495 | ₩32,922 | ₩32,455 | ₩32,922 | +1.31% | 1.1만 |
|---|
| 2026.03.30 | ₩32,495 | ₩32,996 | ₩32,495 | ₩32,495 | 0.00% | 1만 |
|---|
| 2026.03.27 | ₩32,575 | ₩32,829 | ₩32,455 | ₩32,829 | +0.78% | 1.3만 |
|---|
| 2026.03.26 | ₩32,482 | ₩32,482 | ₩32,482 | ₩32,482 | 0.00% | 1.1천 |
|---|
| 2026.03.25 | ₩32,362 | ₩32,749 | ₩32,335 | ₩32,449 | +0.27% | 6.9천 |
|---|
| 2026.03.24 | ₩32,362 | ₩32,595 | ₩32,028 | ₩32,295 | -0.21% | 1.2만 |
|---|
| 2026.03.23 | ₩31,528 | ₩31,761 | ₩31,528 | ₩31,695 | +0.53% | 8.3천 |
|---|
| 2026.03.20 | ₩30,974 | ₩31,508 | ₩30,974 | ₩31,161 | +0.60% | 1.8만 |
|---|
| 2026.03.19 | ₩31,641 | ₩31,641 | ₩30,694 | ₩30,987 | -2.07% | 3.8만 |
|---|
| 2026.03.18 | ₩32,562 | ₩32,562 | ₩31,094 | ₩31,681 | -2.70% | 5.2만 |
|---|
| 2026.03.17 | ₩32,615 | ₩32,776 | ₩32,002 | ₩32,429 | -0.57% | 3만 |
|---|
| 2026.03.16 | ₩33,363 | ₩33,363 | ₩32,535 | ₩32,575 | -2.36% | 1.2만 |
|---|
| 2026.03.13 | ₩32,909 | ₩33,363 | ₩32,909 | ₩32,976 | +0.20% | 911 |
|---|
| 2026.03.12 | ₩33,096 | ₩33,096 | ₩32,962 | ₩33,056 | -0.12% | 5.3천 |
|---|
| 2026.03.11 | ₩33,229 | ₩33,229 | ₩33,002 | ₩33,083 | -0.44% | 5.8천 |
|---|
| 2026.03.10 | ₩33,363 | ₩33,363 | ₩33,096 | ₩33,229 | -0.40% | 200 |
|---|
| 2026.03.09 | ₩32,909 | ₩33,363 | ₩32,695 | ₩33,363 | +1.38% | 3.8천 |
|---|
| 2026.03.06 | ₩33,016 | ₩33,123 | ₩33,016 | ₩33,056 | +0.12% | 274 |
|---|
| 2026.03.05 | ₩33,363 | ₩33,363 | ₩33,029 | ₩33,042 | -0.96% | 21 |
|---|
| 2026.03.04 | ₩33,256 | ₩33,576 | ₩33,029 | ₩33,123 | -0.40% | 659 |
|---|
| 2026.03.03 | ₩33,229 | ₩33,269 | ₩32,962 | ₩33,002 | -0.68% | 763 |
|---|
| 2026.03.02 | ₩32,749 | ₩33,229 | ₩32,749 | ₩33,096 | +1.06% | 2.6천 |
|---|
| 2026.02.27 | ₩33,129 | ₩33,178 | ₩32,495 | ₩32,642 | -1.47% | 2.1만 |
|---|
| 2026.02.26 | ₩33,763 | ₩33,950 | ₩33,363 | ₩33,696 | -0.20% | 3만 |
|---|
| 2026.02.25 | ₩33,830 | ₩33,883 | ₩33,750 | ₩33,803 | -0.08% | 2.2천 |
|---|
| 2026.02.24 | ₩33,763 | ₩33,830 | ₩33,696 | ₩33,750 | -0.04% | 3.3천 |
|---|
| 2026.02.23 | ₩33,816 | ₩33,890 | ₩33,763 | ₩33,790 | -0.08% | 4.5천 |
|---|
| 2026.02.20 | ₩33,723 | ₩33,776 | ₩33,670 | ₩33,776 | +0.16% | 8.6천 |
|---|
| 2026.02.19 | ₩33,830 | ₩33,830 | ₩33,510 | ₩33,706 | -0.37% | 1.5만 |
|---|
| 2026.02.18 | ₩33,890 | ₩34,017 | ₩33,630 | ₩33,776 | -0.33% | 1.9만 |
|---|
| 2026.02.17 | ₩33,536 | ₩34,030 | ₩33,376 | ₩34,030 | +1.47% | 3만 |
|---|
| 2026.02.13 | ₩33,163 | ₩34,017 | ₩33,163 | ₩33,363 | +0.60% | 3.9만 |
|---|
| 2026.02.12 | ₩33,176 | ₩33,203 | ₩33,069 | ₩33,163 | -0.04% | 1.5만 |
|---|
| 2026.02.11 | ₩33,062 | ₩33,096 | ₩33,002 | ₩33,042 | -0.06% | 4.6천 |
|---|
| 2026.02.10 | ₩33,096 | ₩33,096 | ₩32,989 | ₩33,029 | -0.20% | 1.5만 |
|---|
| 2026.02.09 | ₩33,029 | ₩33,163 | ₩33,002 | ₩33,069 | +0.12% | 9.2천 |
|---|
| 2026.02.06 | ₩33,163 | ₩33,216 | ₩32,969 | ₩33,022 | -0.42% | 5.9천 |
|---|
| 2026.02.05 | ₩32,776 | ₩33,229 | ₩32,749 | ₩33,229 | +1.38% | 3.4만 |
|---|
| 2026.02.04 | ₩32,762 | ₩32,776 | ₩32,709 | ₩32,750 | -0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩32,802 | ₩32,802 | ₩32,762 | ₩32,763 | -0.12% | 1.1만 |
|---|
| 2026.02.02 | ₩32,816 | ₩32,816 | ₩32,669 | ₩32,740 | -0.23% | 1.8만 |
|---|
| 2026.01.30 | ₩32,816 | ₩32,816 | ₩32,749 | ₩32,802 | -0.04% | 1.1만 |
|---|
| 2026.01.29 | ₩32,762 | ₩32,815 | ₩32,762 | ₩32,802 | +0.12% | 8천 |
|---|
| 2026.01.28 | ₩32,816 | ₩32,816 | ₩32,802 | ₩32,802 | -0.04% | 3.1만 |
|---|
| 2026.01.27 | ₩32,829 | ₩32,829 | ₩32,776 | ₩32,816 | -0.04% | 5.9천 |
|---|
| 2026.01.26 | ₩32,816 | ₩32,816 | ₩32,751 | ₩32,802 | -0.04% | 9.6천 |
|---|
| 2026.01.23 | ₩32,802 | ₩32,816 | ₩32,802 | ₩32,816 | +0.04% | 3.5천 |
|---|
| 2026.01.22 | ₩32,736 | ₩32,816 | ₩32,736 | ₩32,816 | +0.24% | 1.2만 |
|---|
| 2026.01.21 | ₩32,789 | ₩32,816 | ₩32,695 | ₩32,695 | -0.28% | 6.6천 |
|---|
| 2026.01.20 | ₩32,815 | ₩32,816 | ₩32,695 | ₩32,776 | -0.12% | 1.1만 |
|---|
| 2026.01.16 | ₩32,709 | ₩32,789 | ₩32,655 | ₩32,762 | +0.16% | 1.4만 |
|---|
| 2026.01.15 | ₩32,695 | ₩32,815 | ₩32,689 | ₩32,762 | +0.20% | 4.9천 |
|---|
| 2026.01.14 | ₩32,629 | ₩32,695 | ₩32,589 | ₩32,695 | +0.20% | 9.7천 |
|---|
| 2026.01.13 | ₩32,695 | ₩32,695 | ₩32,629 | ₩32,682 | -0.04% | 5.3천 |
|---|
| 2026.01.12 | ₩32,575 | ₩32,695 | ₩32,575 | ₩32,629 | +0.16% | 4.3만 |
|---|
| 2026.01.09 | ₩32,816 | ₩32,816 | ₩32,782 | ₩32,816 | 0.00% | 2.7만 |
|---|
| 2026.01.08 | ₩32,695 | ₩32,816 | ₩32,695 | ₩32,762 | +0.20% | 3.4만 |
|---|
| 2026.01.07 | ₩32,762 | ₩32,762 | ₩32,669 | ₩32,701 | -0.19% | 3.1만 |
|---|
| 2026.01.06 | ₩32,702 | ₩32,722 | ₩32,655 | ₩32,709 | +0.02% | 1.1만 |
|---|
| 2026.01.05 | ₩32,709 | ₩32,749 | ₩32,589 | ₩32,642 | -0.20% | 1.2만 |
|---|
| 2026.01.02 | ₩32,677 | ₩32,815 | ₩32,549 | ₩32,655 | -0.07% | 1.4만 |
|---|
| 2025.12.31 | ₩32,722 | ₩32,722 | ₩32,629 | ₩32,642 | -0.24% | 2.1만 |
|---|
| 2025.12.30 | ₩32,816 | ₩32,816 | ₩32,695 | ₩32,695 | -0.37% | 4.9만 |
|---|
| 2025.12.29 | ₩32,844 | ₩32,844 | ₩32,789 | ₩32,816 | -0.09% | 1.5만 |
|---|
| 2025.12.26 | ₩32,829 | ₩32,882 | ₩32,762 | ₩32,829 | 0.00% | 2.5만 |
|---|
| 2025.12.24 | ₩32,829 | ₩32,829 | ₩32,762 | ₩32,829 | 0.00% | 6.6천 |
|---|
| 2025.12.23 | ₩32,882 | ₩32,882 | ₩32,736 | ₩32,816 | -0.20% | 8.8천 |
|---|
| 2025.12.22 | ₩32,922 | ₩32,922 | ₩32,762 | ₩32,829 | -0.28% | 2.6만 |
|---|
| 2025.12.19 | ₩32,949 | ₩32,949 | ₩32,829 | ₩32,896 | -0.16% | 1.4만 |
|---|
| 2025.12.18 | ₩32,896 | ₩32,962 | ₩32,896 | ₩32,949 | +0.16% | 2.6만 |
|---|
| 2025.12.17 | ₩32,949 | ₩33,096 | ₩32,842 | ₩32,896 | -0.16% | 1.6만 |
|---|
| 2025.12.16 | ₩32,829 | ₩32,922 | ₩32,762 | ₩32,842 | +0.04% | 2.4만 |
|---|
| 2025.12.15 | ₩32,842 | ₩33,116 | ₩32,816 | ₩32,816 | -0.08% | 5.3만 |
|---|
| 2025.12.12 | ₩32,909 | ₩32,938 | ₩32,802 | ₩32,856 | -0.16% | 4.7만 |
|---|
| 2025.12.11 | ₩33,002 | ₩33,029 | ₩32,909 | ₩32,950 | -0.16% | 3.1만 |
|---|
| 2025.12.10 | ₩33,029 | ₩33,029 | ₩32,896 | ₩33,016 | -0.04% | 2.5만 |
|---|
| 2025.12.09 | ₩32,962 | ₩33,029 | ₩32,898 | ₩32,962 | 0.00% | 2만 |
|---|
| 2025.12.08 | ₩33,056 | ₩33,096 | ₩32,896 | ₩32,949 | -0.32% | 8.1만 |
|---|
| 2025.12.05 | ₩33,002 | ₩33,029 | ₩32,949 | ₩32,949 | -0.16% | 2.8만 |
|---|
| 2025.12.04 | ₩32,962 | ₩33,002 | ₩32,896 | ₩33,002 | +0.12% | 1.8만 |
|---|
| 2025.12.03 | ₩32,962 | ₩33,029 | ₩32,896 | ₩32,922 | -0.12% | 19.5만 |
|---|
