시장 데이터를 불러오는 중
Bread Financial Holdings, Inc. Depositary Shares, each representing a 1/40th interest in a share of 8.875% Fixed Rate Reset Non-Cumulative Perpetual Preferred Stock, Series B · BFH-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,842 | ₩32,069 | ₩31,641 | ₩32,029 | +0.59% | 1.2만 |
| 2026.10.08 | ₩32,376 | ₩32,376 | ₩31,575 | ₩31,641 | -2.27% | 3.6만 |
| 2026.10.07 | ₩32,362 | ₩32,549 | ₩31,828 | ₩31,828 | -1.65% | 4.9만 |
| 2026.10.06 | ₩32,603 | ₩32,709 | ₩32,362 | ₩32,376 | -0.70% | 1.5만 |
| 2026.10.05 | ₩32,456 | ₩32,536 | ₩32,442 | ₩32,523 | +0.21% | 1.1만 |
| 2026.10.02 | ₩32,629 | ₩32,629 | ₩32,376 | ₩32,523 | -0.33% | 1.8만 |
| 2026.10.01 | ₩32,576 | ₩32,576 | ₩32,442 | ₩32,523 | -0.16% | 1.5만 |
| 2026.09.30 | ₩32,696 | ₩32,783 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,509 |
| ₩32,576 |
| -0.37% |
| 23.9만 |
| 2026.09.29 | ₩32,616 | ₩32,843 | ₩32,429 | ₩32,536 | -0.25% | 3.1만 |
|---|
| 2026.09.28 | ₩32,883 | ₩32,883 | ₩32,442 | ₩32,536 | -1.06% | 5.6만 |
|---|
| 2026.09.25 | ₩32,950 | ₩32,990 | ₩32,750 | ₩32,936 | -0.04% | 6.9만 |
|---|
| 2026.09.24 | ₩32,990 | ₩33,077 | ₩32,723 | ₩32,870 | -0.36% | 5.7만 |
|---|
| 2026.09.23 | ₩33,110 | ₩33,110 | ₩32,883 | ₩32,963 | -0.44% | 3.6만 |
|---|
| 2026.09.22 | ₩33,190 | ₩33,243 | ₩32,856 | ₩33,070 | -0.36% | 2.3만 |
|---|
| 2026.09.21 | ₩33,217 | ₩33,297 | ₩33,043 | ₩33,083 | -0.40% | 3.7만 |
|---|
| 2026.09.18 | ₩33,056 | ₩33,270 | ₩33,017 | ₩33,157 | +0.31% | 8.3만 |
|---|
| 2026.09.17 | ₩32,890 | ₩33,071 | ₩32,845 | ₩33,003 | +0.35% | 2.4만 |
|---|
| 2026.09.16 | ₩32,803 | ₩32,988 | ₩32,736 | ₩32,829 | +0.08% | 4.6만 |
|---|
| 2026.09.15 | ₩33,017 | ₩33,017 | ₩32,643 | ₩32,803 | -0.65% | 5.3만 |
|---|
| 2026.09.14 | ₩32,910 | ₩33,017 | ₩32,903 | ₩33,003 | +0.28% | 2만 |
|---|
| 2026.09.11 | ₩33,057 | ₩33,083 | ₩32,843 | ₩32,843 | -0.65% | 1.4만 |
|---|
| 2026.09.10 | ₩33,003 | ₩33,083 | ₩32,643 | ₩32,950 | -0.16% | 6.8만 |
|---|
| 2026.09.09 | ₩33,203 | ₩33,229 | ₩33,003 | ₩33,043 | -0.48% | 23.1만 |
|---|
| 2026.09.08 | ₩33,230 | ₩33,230 | ₩33,177 | ₩33,177 | -0.16% | 6.3만 |
|---|
| 2026.09.04 | ₩33,217 | ₩33,230 | ₩33,177 | ₩33,190 | -0.08% | 8.4만 |
|---|
| 2026.09.03 | ₩33,190 | ₩33,364 | ₩33,123 | ₩33,177 | -0.04% | 7.3만 |
|---|
| 2026.09.02 | ₩33,190 | ₩33,270 | ₩33,131 | ₩33,203 | +0.04% | 3.8만 |
|---|
| 2026.09.01 | ₩33,297 | ₩33,310 | ₩33,083 | ₩33,150 | -0.44% | 4.5만 |
|---|
| 2026.08.31 | ₩33,243 | ₩33,324 | ₩33,177 | ₩33,310 | +0.20% | 2.8만 |
|---|
| 2026.08.28 | ₩34,085 | ₩34,151 | ₩34,004 | ₩34,085 | 0.00% | 5.8만 |
|---|
| 2026.08.27 | ₩34,004 | ₩34,138 | ₩34,004 | ₩34,071 | +0.20% | 4.6만 |
|---|
| 2026.08.26 | ₩34,120 | ₩34,120 | ₩33,992 | ₩34,003 | -0.34% | 1.7만 |
|---|
| 2026.08.25 | ₩34,031 | ₩34,138 | ₩33,978 | ₩33,978 | -0.16% | 3.5만 |
|---|
| 2026.08.24 | ₩34,085 | ₩34,205 | ₩33,898 | ₩33,951 | -0.39% | 6.9만 |
|---|
| 2026.08.21 | ₩33,951 | ₩34,125 | ₩33,911 | ₩33,938 | -0.04% | 2.7만 |
|---|
| 2026.08.20 | ₩34,125 | ₩34,165 | ₩33,898 | ₩34,045 | -0.23% | 3.7만 |
|---|
| 2026.08.19 | ₩34,138 | ₩34,138 | ₩33,978 | ₩33,978 | -0.47% | 4.2만 |
|---|
| 2026.08.18 | ₩33,991 | ₩34,018 | ₩33,951 | ₩33,978 | -0.04% | 2.7만 |
|---|
| 2026.08.17 | ₩34,151 | ₩34,285 | ₩33,978 | ₩34,085 | -0.20% | 4.2만 |
|---|
| 2026.08.14 | ₩34,085 | ₩34,211 | ₩34,018 | ₩34,085 | 0.00% | 4.2만 |
|---|
| 2026.08.13 | ₩33,684 | ₩34,098 | ₩33,664 | ₩34,058 | +1.11% | 20.3만 |
|---|
| 2026.08.12 | ₩33,684 | ₩33,697 | ₩33,644 | ₩33,671 | -0.04% | 2.5만 |
|---|
| 2026.08.11 | ₩33,697 | ₩33,697 | ₩33,511 | ₩33,617 | -0.24% | 4.2만 |
|---|
| 2026.08.10 | ₩33,644 | ₩33,704 | ₩33,644 | ₩33,657 | +0.04% | 1만 |
|---|
| 2026.08.07 | ₩33,631 | ₩33,724 | ₩33,597 | ₩33,724 | +0.28% | 8.1천 |
|---|
| 2026.08.06 | ₩33,591 | ₩33,644 | ₩33,591 | ₩33,604 | +0.04% | 1.6만 |
|---|
| 2026.08.05 | ₩33,564 | ₩33,564 | ₩33,537 | ₩33,537 | -0.08% | 6.5천 |
|---|
| 2026.08.04 | ₩33,577 | ₩33,577 | ₩33,511 | ₩33,551 | -0.08% | 1.9만 |
|---|
| 2026.08.03 | ₩33,511 | ₩33,553 | ₩33,497 | ₩33,511 | 0.00% | 2.6만 |
|---|
| 2026.07.31 | ₩33,577 | ₩33,577 | ₩33,404 | ₩33,457 | -0.36% | 2.5만 |
|---|
| 2026.07.30 | ₩33,577 | ₩33,577 | ₩33,511 | ₩33,564 | -0.04% | 1.2만 |
|---|
| 2026.07.29 | ₩33,617 | ₩33,644 | ₩33,484 | ₩33,524 | -0.28% | 2.6만 |
|---|
| 2026.07.28 | ₩33,511 | ₩33,577 | ₩33,444 | ₩33,524 | +0.04% | 2만 |
|---|
| 2026.07.27 | ₩33,510 | ₩33,511 | ₩33,377 | ₩33,484 | -0.08% | 6.2천 |
|---|
| 2026.07.24 | ₩33,417 | ₩33,484 | ₩33,350 | ₩33,350 | -0.20% | 4천 |
|---|
| 2026.07.23 | ₩33,444 | ₩33,444 | ₩33,337 | ₩33,337 | -0.32% | 4.5천 |
|---|
| 2026.07.22 | ₩33,444 | ₩33,444 | ₩33,364 | ₩33,377 | -0.20% | 8.4천 |
|---|
| 2026.07.21 | ₩33,390 | ₩33,450 | ₩33,377 | ₩33,430 | +0.12% | 8.4천 |
|---|
| 2026.07.20 | ₩33,377 | ₩33,511 | ₩33,324 | ₩33,390 | +0.04% | 3.8천 |
|---|
| 2026.07.17 | ₩33,604 | ₩33,644 | ₩33,350 | ₩33,350 | -0.75% | 1.4만 |
|---|
| 2026.07.16 | ₩33,524 | ₩33,584 | ₩33,484 | ₩33,484 | -0.12% | 7.1천 |
|---|
| 2026.07.15 | ₩33,511 | ₩33,564 | ₩33,497 | ₩33,511 | 0.00% | 6.5천 |
|---|
| 2026.07.14 | ₩33,377 | ₩33,470 | ₩33,364 | ₩33,391 | +0.04% | 2.7만 |
|---|
| 2026.07.13 | ₩33,350 | ₩33,377 | ₩33,350 | ₩33,377 | +0.08% | 1.4만 |
|---|
| 2026.07.10 | ₩33,577 | ₩33,577 | ₩33,337 | ₩33,337 | -0.72% | 3.5만 |
|---|
| 2026.07.09 | ₩33,617 | ₩33,617 | ₩33,377 | ₩33,564 | -0.16% | 2.8만 |
|---|
| 2026.07.08 | ₩33,377 | ₩33,377 | ₩33,364 | ₩33,377 | 0.00% | 3.7만 |
|---|
| 2026.07.07 | ₩33,484 | ₩33,484 | ₩33,344 | ₩33,377 | -0.32% | 5만 |
|---|
| 2026.07.06 | ₩33,617 | ₩33,904 | ₩33,310 | ₩33,377 | -0.71% | 9천 |
|---|
| 2026.07.02 | ₩33,537 | ₩33,577 | ₩33,310 | ₩33,450 | -0.26% | 1.2만 |
|---|
| 2026.07.01 | ₩33,444 | ₩33,564 | ₩33,444 | ₩33,511 | +0.20% | 7.9천 |
|---|
| 2026.06.30 | ₩33,377 | ₩33,444 | ₩33,364 | ₩33,404 | +0.08% | 3.1만 |
|---|
| 2026.06.29 | ₩33,377 | ₩33,417 | ₩33,364 | ₩33,404 | +0.08% | 8.2천 |
|---|
| 2026.06.26 | ₩33,430 | ₩33,444 | ₩33,350 | ₩33,364 | -0.20% | 9.5천 |
|---|
| 2026.06.25 | ₩33,430 | ₩33,444 | ₩33,230 | ₩33,430 | 0.00% | 1.2만 |
|---|
| 2026.06.24 | ₩33,484 | ₩33,551 | ₩33,317 | ₩33,430 | -0.16% | 2.5만 |
|---|
| 2026.06.23 | ₩33,430 | ₩33,564 | ₩33,430 | ₩33,470 | +0.12% | 1.2만 |
|---|
| 2026.06.22 | ₩33,577 | ₩33,644 | ₩33,444 | ₩33,524 | -0.16% | 2.1만 |
|---|
| 2026.06.18 | ₩33,444 | ₩33,684 | ₩33,444 | ₩33,577 | +0.40% | 2.7만 |
|---|
| 2026.06.17 | ₩33,444 | ₩33,470 | ₩33,377 | ₩33,444 | 0.00% | 8.4천 |
|---|
| 2026.06.16 | ₩33,444 | ₩33,470 | ₩33,397 | ₩33,430 | -0.04% | 1만 |
|---|
| 2026.06.15 | ₩33,390 | ₩33,484 | ₩33,364 | ₩33,417 | +0.08% | 3.4천 |
|---|
| 2026.06.12 | ₩33,350 | ₩33,350 | ₩33,304 | ₩33,337 | -0.04% | 4.6천 |
|---|
| 2026.06.11 | ₩33,217 | ₩33,377 | ₩33,170 | ₩33,350 | +0.40% | 9.3천 |
|---|
| 2026.06.10 | ₩33,337 | ₩33,337 | ₩33,177 | ₩33,230 | -0.32% | 1.6만 |
|---|
| 2026.06.09 | ₩33,364 | ₩33,364 | ₩33,230 | ₩33,257 | -0.32% | 9.1천 |
|---|
| 2026.06.08 | ₩33,430 | ₩33,430 | ₩33,110 | ₩33,230 | -0.60% | 3.3만 |
|---|
| 2026.06.05 | ₩33,377 | ₩33,444 | ₩33,350 | ₩33,377 | 0.00% | 1.5만 |
|---|
| 2026.06.04 | ₩33,444 | ₩33,444 | ₩33,404 | ₩33,417 | -0.08% | 2.2만 |
|---|
| 2026.06.03 | ₩33,444 | ₩33,444 | ₩33,324 | ₩33,410 | -0.10% | 2.8만 |
|---|
| 2026.06.02 | ₩33,484 | ₩33,511 | ₩33,377 | ₩33,444 | -0.12% | 4.9만 |
|---|
| 2026.06.01 | ₩33,297 | ₩33,470 | ₩33,256 | ₩33,417 | +0.36% | 3.3만 |
|---|
| 2026.05.29 | ₩33,497 | ₩33,497 | ₩33,177 | ₩33,337 | -0.48% | 74.9만 |
|---|
| 2026.05.28 | ₩33,470 | ₩33,511 | ₩33,377 | ₩33,390 | -0.24% | 11.3만 |
|---|
| 2026.05.27 | ₩33,551 | ₩33,551 | ₩33,390 | ₩33,484 | -0.20% | 2.2만 |
|---|
| 2026.05.26 | ₩33,591 | ₩33,644 | ₩33,457 | ₩33,470 | -0.36% | 6.7만 |
|---|
| 2026.05.22 | ₩33,404 | ₩33,577 | ₩33,404 | ₩33,524 | +0.36% | 4.5만 |
|---|
| 2026.05.21 | ₩33,310 | ₩33,457 | ₩33,310 | ₩33,444 | +0.40% | 2만 |
|---|
| 2026.05.20 | ₩33,377 | ₩33,551 | ₩33,225 | ₩33,430 | +0.16% | 11.1만 |
|---|
| 2026.05.19 | ₩33,243 | ₩33,337 | ₩33,030 | ₩33,257 | +0.04% | 12.2만 |
|---|
