시장 데이터를 불러오는 중
전체 종목
Bread Financial Holdings, Inc. Common Stock 과거 주가
Bread Financial Holdings, Inc. Common Stock · BFH · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bread Financial Holdings, Inc. Common Stock · BFH · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩134,337 | ₩136,856 | ₩133,171 | ₩134,779 | +0.33% | 71.5만 |
| 2026.10.08 | ₩130,103 | ₩135,664 | ₩129,741 | ₩134,980 | +3.75% | 57.1만 |
| 2026.10.07 | ₩130,103 | ₩131,858 | ₩129,446 | ₩130,840 | +0.57% | 49.5만 |
| 2026.10.06 | ₩133,640 | ₩133,640 | ₩130,478 | ₩131,054 | -1.94% | 70.7만 |
| 2026.10.05 | ₩131,161 | ₩134,216 | ₩128,843 | ₩132,528 | +1.04% | 41.8만 |
| 2026.10.02 | ₩131,108 | ₩132,957 | ₩129,647 | ₩131,389 | +0.21% | 44.9만 |
| 2026.10.01 | ₩128,977 | ₩132,649 | ₩126,243 | ₩129,902 | +0.72% | 77.8만 |
| 2026.09.30 | ₩134,056 | ₩134,967 | ₩130,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,987 |
| -2.29% |
| 46.6만 |
| 2026.09.29 | ₩135,811 | ₩136,870 | ₩133,144 | ₩134,096 | -1.26% | 25.8만 |
|---|
| 2026.09.28 | ₩136,923 | ₩137,714 | ₩134,913 | ₩135,677 | -0.91% | 50.5만 |
|---|
| 2026.09.25 | ₩136,615 | ₩139,215 | ₩133,801 | ₩137,901 | +0.94% | 46.5만 |
|---|
| 2026.09.24 | ₩133,922 | ₩138,571 | ₩133,399 | ₩136,092 | +1.62% | 96.9만 |
|---|
| 2026.09.23 | ₩135,610 | ₩137,178 | ₩132,448 | ₩132,917 | -1.99% | 92.4만 |
|---|
| 2026.09.22 | ₩145,955 | ₩145,955 | ₩137,111 | ₩137,607 | -5.72% | 92.9만 |
|---|
| 2026.09.21 | ₩146,786 | ₩147,402 | ₩144,253 | ₩144,722 | -1.41% | 38.6만 |
|---|
| 2026.09.18 | ₩144,213 | ₩145,566 | ₩142,913 | ₩145,432 | +0.85% | 137.3만 |
|---|
| 2026.09.17 | ₩146,786 | ₩147,134 | ₩144,401 | ₩145,004 | -1.21% | 44.7만 |
|---|
| 2026.09.16 | ₩143,382 | ₩147,188 | ₩141,841 | ₩144,521 | +0.79% | 70.5만 |
|---|
| 2026.09.15 | ₩147,483 | ₩147,697 | ₩141,131 | ₩144,253 | -2.19% | 73.2만 |
|---|
| 2026.09.14 | ₩145,593 | ₩146,665 | ₩143,369 | ₩146,370 | +0.53% | 46.8만 |
|---|
| 2026.09.11 | ₩146,424 | ₩149,318 | ₩139,617 | ₩142,538 | -2.65% | 54.5만 |
|---|
| 2026.09.10 | ₩144,910 | ₩144,923 | ₩141,252 | ₩143,195 | -1.18% | 50.8만 |
|---|
| 2026.09.09 | ₩142,900 | ₩145,392 | ₩142,109 | ₩143,918 | +0.71% | 39.4만 |
|---|
| 2026.09.08 | ₩146,826 | ₩148,528 | ₩143,637 | ₩144,990 | -1.25% | 35.2만 |
|---|
| 2026.09.04 | ₩143,476 | ₩148,702 | ₩143,449 | ₩148,568 | +3.55% | 71.3만 |
|---|
| 2026.09.03 | ₩144,682 | ₩146,920 | ₩142,632 | ₩145,781 | +0.76% | 40.9만 |
|---|
| 2026.09.02 | ₩138,384 | ₩143,838 | ₩138,384 | ₩142,685 | +3.11% | 42.7만 |
|---|
| 2026.09.01 | ₩138,022 | ₩140,809 | ₩135,034 | ₩136,749 | -0.92% | 45.7만 |
|---|
| 2026.08.31 | ₩141,171 | ₩141,654 | ₩139,322 | ₩139,992 | -0.84% | 53.8만 |
|---|
| 2026.08.28 | ₩145,620 | ₩146,236 | ₩141,573 | ₩141,694 | -2.70% | 47.7만 |
|---|
| 2026.08.27 | ₩143,355 | ₩145,325 | ₩142,417 | ₩144,762 | +0.98% | 20.6만 |
|---|
| 2026.08.26 | ₩144,200 | ₩145,084 | ₩140,541 | ₩144,133 | -0.05% | 35.4만 |
|---|
| 2026.08.25 | ₩144,709 | ₩146,089 | ₩142,136 | ₩144,226 | -0.33% | 30만 |
|---|
| 2026.08.24 | ₩141,895 | ₩145,446 | ₩140,863 | ₩140,957 | -0.66% | 28.6만 |
|---|
| 2026.08.21 | ₩140,086 | ₩143,369 | ₩140,086 | ₩141,922 | +1.31% | 43.2만 |
|---|
| 2026.08.20 | ₩144,910 | ₩144,910 | ₩136,709 | ₩138,263 | -4.59% | 92.7만 |
|---|
| 2026.08.19 | ₩149,734 | ₩150,203 | ₩145,178 | ₩145,406 | -2.89% | 39만 |
|---|
| 2026.08.18 | ₩148,447 | ₩150,149 | ₩147,416 | ₩148,876 | +0.29% | 37.5만 |
|---|
| 2026.08.17 | ₩150,940 | ₩153,472 | ₩148,675 | ₩149,077 | -1.23% | 28만 |
|---|
| 2026.08.14 | ₩149,533 | ₩152,601 | ₩149,412 | ₩151,958 | +1.62% | 30.7만 |
|---|
| 2026.08.13 | ₩148,890 | ₩150,283 | ₩147,630 | ₩149,586 | +0.47% | 41.4만 |
|---|
| 2026.08.12 | ₩145,191 | ₩149,064 | ₩144,133 | ₩148,005 | +1.94% | 33.6만 |
|---|
| 2026.08.11 | ₩145,861 | ₩148,153 | ₩144,119 | ₩144,736 | -0.77% | 54만 |
|---|
| 2026.08.10 | ₩144,052 | ₩145,834 | ₩143,704 | ₩145,272 | +0.85% | 25.4만 |
|---|
| 2026.08.07 | ₩146,759 | ₩148,943 | ₩144,508 | ₩145,151 | -1.10% | 28.5만 |
|---|
| 2026.08.06 | ₩151,583 | ₩151,583 | ₩146,987 | ₩147,335 | -2.80% | 29.5만 |
|---|
| 2026.08.05 | ₩150,779 | ₩152,923 | ₩149,988 | ₩150,538 | -0.16% | 31만 |
|---|
| 2026.08.04 | ₩148,461 | ₩152,427 | ₩148,246 | ₩150,685 | +1.50% | 55만 |
|---|
| 2026.08.03 | ₩145,794 | ₩150,002 | ₩145,794 | ₩148,474 | +1.84% | 53.8만 |
|---|
| 2026.07.31 | ₩147,992 | ₩148,836 | ₩143,597 | ₩144,816 | -2.15% | 56.1만 |
|---|
| 2026.07.30 | ₩146,223 | ₩148,916 | ₩143,020 | ₩148,233 | +1.37% | 71만 |
|---|
| 2026.07.29 | ₩142,980 | ₩147,590 | ₩142,940 | ₩143,369 | +0.27% | 72.3만 |
|---|
| 2026.07.28 | ₩142,203 | ₩144,468 | ₩140,246 | ₩144,427 | +1.56% | 67.6만 |
|---|
| 2026.07.27 | ₩140,729 | ₩146,156 | ₩140,541 | ₩142,190 | +1.04% | 116만 |
|---|
| 2026.07.24 | ₩135,771 | ₩139,978 | ₩133,238 | ₩139,777 | +2.95% | 86.7만 |
|---|
| 2026.07.23 | ₩134,779 | ₩142,042 | ₩134,257 | ₩138,799 | +2.98% | 80.1만 |
|---|
| 2026.07.22 | ₩134,203 | ₩137,540 | ₩133,466 | ₩136,508 | +1.72% | 87.2만 |
|---|
| 2026.07.21 | ₩135,355 | ₩136,253 | ₩131,898 | ₩136,253 | +0.66% | 96.4만 |
|---|
| 2026.07.20 | ₩134,672 | ₩135,610 | ₩132,783 | ₩133,305 | -1.01% | 37.6만 |
|---|
| 2026.07.17 | ₩128,548 | ₩133,747 | ₩127,087 | ₩133,077 | +3.52% | 49.9만 |
|---|
| 2026.07.16 | ₩131,804 | ₩134,015 | ₩130,813 | ₩131,510 | -0.22% | 67.3만 |
|---|
| 2026.07.15 | ₩132,474 | ₩134,029 | ₩131,148 | ₩132,903 | +0.32% | 35.2만 |
|---|
| 2026.07.14 | ₩128,267 | ₩132,823 | ₩128,200 | ₩131,979 | +2.89% | 51.6만 |
|---|
| 2026.07.13 | ₩130,813 | ₩130,826 | ₩128,642 | ₩130,223 | -0.45% | 70.8만 |
|---|
| 2026.07.10 | ₩129,352 | ₩131,175 | ₩128,856 | ₩129,312 | -0.03% | 48.7만 |
|---|
| 2026.07.09 | ₩127,918 | ₩129,995 | ₩126,940 | ₩128,039 | +0.09% | 109.4만 |
|---|
| 2026.07.08 | ₩136,066 | ₩137,017 | ₩122,116 | ₩125,734 | -7.59% | 126.5만 |
|---|
| 2026.07.07 | ₩140,702 | ₩141,694 | ₩137,030 | ₩137,164 | -2.51% | 43.2만 |
|---|
| 2026.07.06 | ₩137,124 | ₩140,193 | ₩137,084 | ₩138,719 | +1.16% | 56.3만 |
|---|
| 2026.07.02 | ₩141,761 | ₩142,940 | ₩135,047 | ₩136,963 | -3.38% | 67.3만 |
|---|
| 2026.07.01 | ₩145,258 | ₩145,566 | ₩141,171 | ₩141,198 | -2.80% | 52.3만 |
|---|
| 2026.06.30 | ₩146,638 | ₩147,282 | ₩144,669 | ₩145,191 | -0.99% | 67.4만 |
|---|
| 2026.06.29 | ₩142,109 | ₩146,223 | ₩139,818 | ₩145,700 | +2.53% | 87.8만 |
|---|
| 2026.06.26 | ₩140,474 | ₩142,404 | ₩139,201 | ₩142,404 | +1.37% | 74.4만 |
|---|
| 2026.06.25 | ₩141,587 | ₩144,401 | ₩139,871 | ₩140,648 | -0.66% | 70만 |
|---|
| 2026.06.24 | ₩139,241 | ₩141,640 | ₩138,156 | ₩140,582 | +0.96% | 85.6만 |
|---|
| 2026.06.23 | ₩136,468 | ₩139,791 | ₩136,066 | ₩139,081 | +1.91% | 71.3만 |
|---|
| 2026.06.22 | ₩138,317 | ₩140,742 | ₩137,888 | ₩138,933 | +0.45% | 56.9만 |
|---|
| 2026.06.18 | ₩137,915 | ₩139,094 | ₩136,374 | ₩137,231 | -0.50% | 146.4만 |
|---|
| 2026.06.17 | ₩136,441 | ₩139,643 | ₩135,181 | ₩135,918 | -0.38% | 69.6만 |
|---|
| 2026.06.16 | ₩137,875 | ₩139,215 | ₩131,322 | ₩136,133 | -1.26% | 95만 |
|---|
| 2026.06.15 | ₩137,647 | ₩140,970 | ₩135,878 | ₩137,352 | -0.21% | 83.1만 |
|---|
| 2026.06.12 | ₩138,089 | ₩138,183 | ₩135,570 | ₩136,293 | -1.30% | 62.1만 |
|---|
| 2026.06.11 | ₩130,451 | ₩136,682 | ₩128,977 | ₩136,186 | +4.40% | 105.9만 |
|---|
| 2026.06.10 | ₩126,404 | ₩132,126 | ₩125,426 | ₩129,245 | +2.25% | 130.4만 |
|---|
| 2026.06.09 | ₩123,684 | ₩127,851 | ₩122,665 | ₩126,257 | +2.08% | 67.3만 |
|---|
| 2026.06.08 | ₩122,692 | ₩123,818 | ₩121,835 | ₩122,505 | -0.15% | 50.5만 |
|---|
| 2026.06.05 | ₩122,759 | ₩122,759 | ₩120,709 | ₩122,089 | -0.55% | 39.3만 |
|---|
| 2026.06.04 | ₩119,074 | ₩122,826 | ₩118,980 | ₩122,143 | +2.58% | 56.1만 |
|---|
| 2026.06.03 | ₩121,808 | ₩121,808 | ₩117,185 | ₩118,404 | -2.79% | 68.3만 |
|---|
| 2026.06.02 | ₩119,771 | ₩124,541 | ₩118,377 | ₩122,679 | +2.43% | 130.3만 |
|---|
| 2026.06.01 | ₩118,042 | ₩119,972 | ₩117,024 | ₩119,784 | +1.48% | 53.6만 |
|---|
| 2026.05.29 | ₩118,806 | ₩120,186 | ₩117,466 | ₩119,356 | +0.46% | 84.4만 |
|---|
| 2026.05.28 | ₩119,557 | ₩119,557 | ₩115,121 | ₩118,538 | -0.85% | 97.9만 |
|---|
| 2026.05.27 | ₩119,825 | ₩121,272 | ₩118,123 | ₩120,495 | +0.56% | 57.1만 |
|---|
| 2026.05.26 | ₩116,903 | ₩120,575 | ₩116,743 | ₩118,605 | +1.46% | 62.4만 |
|---|
| 2026.05.22 | ₩115,148 | ₩117,198 | ₩114,304 | ₩116,046 | +0.78% | 56.9만 |
|---|
| 2026.05.21 | ₩116,032 | ₩116,917 | ₩113,285 | ₩114,947 | -0.94% | 56.9만 |
|---|
| 2026.05.20 | ₩114,331 | ₩117,734 | ₩111,543 | ₩117,506 | +2.78% | 46.8만 |
|---|
| 2026.05.19 | ₩115,805 | ₩115,805 | ₩112,682 | ₩113,701 | -1.82% | 70.1만 |
|---|
| 2026.05.18 | ₩116,582 | ₩117,761 | ₩114,934 | ₩115,148 | -1.23% | 52.5만 |
|---|
| 2026.05.15 | ₩116,662 | ₩117,279 | ₩114,639 | ₩116,260 | -0.34% | 63.7만 |
|---|
| 2026.05.14 | ₩113,245 | ₩116,970 | ₩112,830 | ₩116,354 | +2.75% | 54.7만 |
|---|
| 2026.05.13 | ₩112,937 | ₩113,446 | ₩110,806 | ₩111,744 | -1.06% | 43.5만 |
|---|
| 2026.05.12 | ₩113,124 | ₩114,223 | ₩111,047 | ₩113,406 | +0.25% | 50만 |
|---|
| 2026.05.11 | ₩116,984 | ₩117,426 | ₩113,245 | ₩113,808 | -2.71% | 52.2만 |
|---|
| 2026.05.08 | ₩116,274 | ₩117,439 | ₩114,706 | ₩117,037 | +0.66% | 33.5만 |
|---|
| 2026.05.07 | ₩118,846 | ₩119,262 | ₩115,081 | ₩115,885 | -2.49% | 54.8만 |
|---|
| 2026.05.06 | ₩115,738 | ₩118,994 | ₩115,215 | ₩118,324 | +2.23% | 62.4만 |
|---|
| 2026.05.05 | ₩111,302 | ₩114,746 | ₩110,511 | ₩114,022 | +2.44% | 41.2만 |
|---|
| 2026.05.04 | ₩114,331 | ₩115,255 | ₩111,436 | ₩111,972 | -2.06% | 54.8만 |
|---|
| 2026.05.01 | ₩114,893 | ₩115,738 | ₩113,325 | ₩114,357 | -0.47% | 45.2만 |
|---|
| 2026.04.30 | ₩113,245 | ₩115,161 | ₩113,245 | ₩113,607 | +0.32% | 73.3만 |
|---|
| 2026.04.29 | ₩115,429 | ₩117,681 | ₩113,567 | ₩114,465 | -0.84% | 44만 |
|---|
| 2026.04.28 | ₩118,578 | ₩119,114 | ₩115,416 | ₩115,671 | -2.45% | 46.8만 |
|---|
| 2026.04.27 | ₩115,872 | ₩118,779 | ₩114,612 | ₩117,922 | +1.77% | 129.6만 |
|---|
| 2026.04.24 | ₩123,282 | ₩123,282 | ₩115,376 | ₩115,456 | -6.35% | 90.1만 |
|---|
| 2026.04.23 | ₩128,240 | ₩132,836 | ₩123,242 | ₩123,443 | -3.74% | 91.2만 |
|---|
| 2026.04.22 | ₩123,255 | ₩125,238 | ₩122,411 | ₩123,871 | +0.50% | 81.8만 |
|---|
| 2026.04.21 | ₩123,041 | ₩125,613 | ₩120,347 | ₩122,357 | -0.56% | 75.8만 |
|---|
| 2026.04.20 | ₩120,481 | ₩123,550 | ₩120,334 | ₩122,947 | +2.05% | 71.2만 |
|---|
| 2026.04.17 | ₩115,228 | ₩122,344 | ₩114,304 | ₩121,379 | +5.34% | 133만 |
|---|
| 2026.04.16 | ₩113,031 | ₩113,674 | ₩111,356 | ₩113,258 | +0.20% | 46.9만 |
|---|
| 2026.04.15 | ₩111,490 | ₩112,454 | ₩110,485 | ₩111,423 | -0.06% | 53.5만 |
|---|
| 2026.04.14 | ₩107,751 | ₩111,624 | ₩107,416 | ₩110,739 | +2.77% | 50.2만 |
|---|
| 2026.04.13 | ₩105,138 | ₩107,952 | ₩104,776 | ₩107,456 | +2.20% | 68.6만 |
|---|
| 2026.04.10 | ₩106,867 | ₩107,161 | ₩105,272 | ₩105,835 | -0.97% | 38.3만 |
|---|
| 2026.04.09 | ₩104,723 | ₩107,135 | ₩104,053 | ₩106,867 | +2.05% | 57.7만 |
|---|
| 2026.04.08 | ₩103,825 | ₩106,652 | ₩103,436 | ₩105,393 | +1.51% | 65.6만 |
|---|
| 2026.04.07 | ₩100,635 | ₩101,828 | ₩99,309 | ₩99,604 | -1.03% | 96.6만 |
|---|
| 2026.04.06 | ₩97,714 | ₩100,769 | ₩97,714 | ₩100,729 | +3.09% | 53.5만 |
|---|
| 2026.04.02 | ₩96,763 | ₩99,443 | ₩94,123 | ₩97,848 | +1.12% | 77.1만 |
|---|
| 2026.04.01 | ₩101,801 | ₩101,976 | ₩98,384 | ₩98,585 | -3.16% | 66.4만 |
|---|
| 2026.03.31 | ₩99,657 | ₩100,783 | ₩96,562 | ₩100,354 | +0.70% | 81.7만 |
|---|
| 2026.03.30 | ₩96,495 | ₩98,719 | ₩96,495 | ₩97,862 | +1.42% | 46.7만 |
|---|
| 2026.03.27 | ₩100,314 | ₩100,609 | ₩96,522 | ₩96,656 | -3.65% | 63.6만 |
|---|
| 2026.03.26 | ₩99,644 | ₩102,458 | ₩99,644 | ₩101,694 | +2.06% | 52.1만 |
|---|
| 2026.03.25 | ₩100,381 | ₩101,373 | ₩99,403 | ₩100,649 | +0.27% | 51.2만 |
|---|
| 2026.03.24 | ₩99,175 | ₩101,131 | ₩98,465 | ₩99,818 | +0.65% | 64.1만 |
|---|
| 2026.03.23 | ₩102,485 | ₩104,522 | ₩99,805 | ₩100,140 | -2.29% | 72.7만 |
|---|
| 2026.03.20 | ₩98,491 | ₩100,502 | ₩96,830 | ₩99,992 | +1.52% | 123.9만 |
|---|
| 2026.03.19 | ₩94,230 | ₩98,934 | ₩94,230 | ₩98,545 | +4.58% | 58.7만 |
|---|
| 2026.03.18 | ₩95,865 | ₩97,393 | ₩94,860 | ₩95,503 | -0.38% | 88.7만 |
|---|
| 2026.03.17 | ₩96,106 | ₩98,237 | ₩95,048 | ₩96,401 | +0.31% | 53.4만 |
|---|
| 2026.03.16 | ₩96,548 | ₩97,379 | ₩93,574 | ₩93,694 | -2.96% | 59.3만 |
|---|
| 2026.03.13 | ₩96,749 | ₩97,848 | ₩94,954 | ₩95,852 | -0.93% | 58.2만 |
|---|
| 2026.03.12 | ₩96,414 | ₩97,768 | ₩95,543 | ₩96,026 | -0.40% | 52.6만 |
|---|
| 2026.03.11 | ₩97,460 | ₩99,349 | ₩96,508 | ₩99,282 | +1.87% | 60만 |
|---|
| 2026.03.10 | ₩97,285 | ₩99,161 | ₩96,039 | ₩97,272 | -0.01% | 67만 |
|---|
| 2026.03.09 | ₩94,431 | ₩97,701 | ₩93,051 | ₩97,098 | +2.82% | 61.5만 |
|---|
| 2026.03.06 | ₩97,232 | ₩98,076 | ₩95,115 | ₩96,763 | -0.48% | 71.9만 |
|---|
| 2026.03.05 | ₩99,416 | ₩101,239 | ₩99,416 | ₩100,796 | +1.39% | 53.3만 |
|---|
| 2026.03.04 | ₩98,022 | ₩101,024 | ₩97,607 | ₩100,635 | +2.67% | 54.3만 |
|---|
| 2026.03.03 | ₩93,721 | ₩98,558 | ₩92,649 | ₩97,460 | +3.99% | 45.2만 |
|---|
| 2026.03.02 | ₩92,863 | ₩97,017 | ₩91,832 | ₩96,468 | +3.88% | 65.3만 |
|---|
| 2026.02.27 | ₩102,512 | ₩102,525 | ₩94,297 | ₩94,954 | -7.37% | 107.9만 |
|---|
| 2026.02.26 | ₩101,145 | ₩106,545 | ₩100,502 | ₩106,223 | +5.02% | 137.7만 |
|---|
| 2026.02.25 | ₩97,111 | ₩98,264 | ₩95,517 | ₩98,076 | +0.99% | 49.2만 |
|---|
| 2026.02.24 | ₩94,887 | ₩97,245 | ₩94,512 | ₩95,892 | +1.06% | 74.2만 |
|---|
| 2026.02.23 | ₩100,649 | ₩100,944 | ₩94,311 | ₩94,927 | -5.69% | 65.8만 |
|---|
| 2026.02.20 | ₩100,260 | ₩101,480 | ₩97,929 | ₩101,480 | +1.22% | 51.2만 |
|---|
| 2026.02.19 | ₩98,880 | ₩100,582 | ₩97,915 | ₩100,515 | +1.65% | 76.9만 |
|---|
| 2026.02.18 | ₩97,821 | ₩100,314 | ₩97,312 | ₩99,738 | +1.96% | 138.6만 |
|---|
| 2026.02.17 | ₩97,486 | ₩99,215 | ₩96,548 | ₩98,036 | +0.56% | 74.8만 |
|---|
| 2026.02.13 | ₩99,496 | ₩99,496 | ₩95,517 | ₩96,977 | -2.53% | 61.8만 |
|---|
| 2026.02.12 | ₩102,954 | ₩104,562 | ₩96,093 | ₩96,843 | -5.94% | 89.1만 |
|---|
| 2026.02.11 | ₩103,878 | ₩103,972 | ₩100,006 | ₩101,882 | -1.92% | 66만 |
|---|
| 2026.02.10 | ₩104,066 | ₩105,473 | ₩101,708 | ₩103,329 | -0.71% | 83.9만 |
|---|
| 2026.02.09 | ₩106,518 | ₩106,612 | ₩104,240 | ₩104,388 | -2.00% | 57.6만 |
|---|
| 2026.02.06 | ₩105,580 | ₩107,108 | ₩104,441 | ₩106,572 | +0.94% | 76.5만 |
|---|
| 2026.02.05 | ₩102,860 | ₩103,436 | ₩98,960 | ₩103,436 | +0.56% | 163만 |
|---|
| 2026.02.04 | ₩101,627 | ₩103,972 | ₩101,520 | ₩102,512 | +0.87% | 92만 |
|---|
| 2026.02.03 | ₩99,778 | ₩104,240 | ₩98,907 | ₩101,038 | +1.26% | 123.9만 |
|---|
| 2026.02.02 | ₩97,795 | ₩98,907 | ₩96,213 | ₩97,888 | +0.10% | 90.2만 |
|---|
| 2026.01.30 | ₩96,937 | ₩99,523 | ₩96,615 | ₩97,205 | +0.28% | 119.7만 |
|---|
| 2026.01.29 | ₩94,619 | ₩98,679 | ₩94,471 | ₩97,862 | +3.43% | 170.3만 |
|---|
| 2026.01.28 | ₩93,292 | ₩94,351 | ₩91,349 | ₩91,389 | -2.04% | 82.8만 |
|---|
| 2026.01.27 | ₩93,734 | ₩93,815 | ₩91,215 | ₩93,064 | -0.71% | 78.6만 |
|---|
| 2026.01.26 | ₩93,158 | ₩94,873 | ₩92,167 | ₩94,043 | +0.95% | 71.9만 |
|---|
| 2026.01.23 | ₩94,123 | ₩94,793 | ₩91,885 | ₩92,167 | -2.08% | 64.4만 |
|---|
| 2026.01.22 | ₩95,155 | ₩97,352 | ₩94,579 | ₩95,155 | 0.00% | 78.6만 |
|---|
| 2026.01.21 | ₩94,150 | ₩95,651 | ₩93,681 | ₩94,458 | +0.33% | 49.4만 |
|---|
| 2026.01.20 | ₩96,883 | ₩98,840 | ₩93,399 | ₩93,721 | -3.26% | 88만 |
|---|
| 2026.01.16 | ₩96,334 | ₩99,389 | ₩96,334 | ₩98,800 | +2.56% | 152.5만 |
|---|
| 2026.01.15 | ₩93,118 | ₩94,833 | ₩92,488 | ₩94,672 | +1.67% | 128.5만 |
|---|
| 2026.01.14 | ₩93,212 | ₩93,614 | ₩90,827 | ₩92,461 | -0.81% | 160.1만 |
|---|
| 2026.01.13 | ₩96,388 | ₩97,714 | ₩93,279 | ₩93,520 | -2.98% | 164.7만 |
|---|
| 2026.01.12 | ₩96,589 | ₩98,893 | ₩93,882 | ₩96,187 | -0.42% | 240만 |
|---|
| 2026.01.09 | ₩108,930 | ₩109,922 | ₩107,202 | ₩107,684 | -1.14% | 68.5만 |
|---|
| 2026.01.08 | ₩107,872 | ₩109,198 | ₩107,282 | ₩108,877 | +0.93% | 69.5만 |
|---|
| 2026.01.07 | ₩107,309 | ₩107,778 | ₩104,870 | ₩107,175 | -0.12% | 63.1만 |
|---|
| 2026.01.06 | ₩102,646 | ₩107,751 | ₩102,538 | ₩107,550 | +4.78% | 113.7만 |
|---|
| 2026.01.05 | ₩100,609 | ₩104,187 | ₩100,287 | ₩102,244 | +1.62% | 64만 |
|---|
| 2026.01.02 | ₩99,429 | ₩101,574 | ₩98,867 | ₩100,904 | +1.48% | 67.8만 |
|---|
| 2025.12.31 | ₩100,006 | ₩100,006 | ₩99,014 | ₩99,202 | -0.80% | 50.1만 |
|---|
| 2025.12.30 | ₩100,930 | ₩100,930 | ₩99,617 | ₩99,979 | -0.94% | 37.9만 |
|---|
| 2025.12.29 | ₩102,418 | ₩102,726 | ₩99,671 | ₩100,743 | -1.64% | 56.8만 |
|---|
| 2025.12.26 | ₩102,364 | ₩103,155 | ₩101,855 | ₩102,699 | +0.33% | 30.7만 |
|---|
| 2025.12.24 | ₩102,766 | ₩103,852 | ₩102,244 | ₩102,753 | -0.01% | 20.7만 |
|---|
| 2025.12.23 | ₩104,280 | ₩104,589 | ₩102,471 | ₩102,659 | -1.55% | 53.6만 |
|---|
| 2025.12.22 | ₩104,883 | ₩105,835 | ₩103,811 | ₩104,187 | -0.66% | 51만 |
|---|
| 2025.12.19 | ₩103,088 | ₩104,575 | ₩102,994 | ₩104,522 | +1.39% | 146.4만 |
|---|
| 2025.12.18 | ₩104,012 | ₩104,883 | ₩103,262 | ₩104,039 | +0.03% | 91.9만 |
|---|
| 2025.12.17 | ₩102,123 | ₩102,699 | ₩101,038 | ₩102,297 | +0.17% | 95.6만 |
|---|
| 2025.12.16 | ₩100,180 | ₩102,726 | ₩98,920 | ₩101,587 | +1.40% | 100.3만 |
|---|
| 2025.12.15 | ₩99,845 | ₩100,595 | ₩99,429 | ₩99,630 | -0.21% | 68.3만 |
|---|
| 2025.12.12 | ₩100,180 | ₩100,394 | ₩98,398 | ₩99,952 | -0.23% | 75.9만 |
|---|
| 2025.12.11 | ₩99,161 | ₩101,614 | ₩98,679 | ₩99,644 | +0.49% | 100.1만 |
|---|
| 2025.12.10 | ₩98,357 | ₩99,751 | ₩96,039 | ₩98,934 | +0.59% | 143.1만 |
|---|
| 2025.12.09 | ₩96,642 | ₩98,800 | ₩96,280 | ₩98,438 | +1.86% | 60.7만 |
|---|
| 2025.12.08 | ₩97,017 | ₩97,473 | ₩95,785 | ₩97,044 | +0.03% | 70.6만 |
|---|
| 2025.12.05 | ₩96,133 | ₩97,433 | ₩95,208 | ₩96,763 | +0.66% | 56만 |
|---|
| 2025.12.04 | ₩93,386 | ₩96,602 | ₩93,373 | ₩96,481 | +3.31% | 74.7만 |
|---|
| 2025.12.03 | ₩93,198 | ₩96,026 | ₩92,877 | ₩95,463 | +2.43% | 71.2만 |
|---|
| 2025.12.02 | ₩92,059 | ₩93,359 | ₩91,054 | ₩92,971 | +0.99% | 65.2만 |
|---|
| 2025.12.01 | ₩90,076 | ₩92,260 | ₩89,420 | ₩91,215 | +1.26% | 65.4만 |
|---|
| 2025.11.28 | ₩90,331 | ₩91,403 | ₩90,331 | ₩90,760 | +0.47% | 24.2만 |
|---|
| 2025.11.26 | ₩89,473 | ₩92,086 | ₩89,420 | ₩90,398 | +1.03% | 108.6만 |
|---|
| 2025.11.25 | ₩87,423 | ₩90,559 | ₩86,177 | ₩89,473 | +2.35% | 72.5만 |
|---|
| 2025.11.24 | ₩86,391 | ₩87,718 | ₩85,466 | ₩87,209 | +0.95% | 85.4만 |
|---|
| 2025.11.21 | ₩83,229 | ₩88,214 | ₩82,961 | ₩86,699 | +4.17% | 93.5만 |
|---|
| 2025.11.20 | ₩84,381 | ₩86,552 | ₩82,451 | ₩82,639 | -2.06% | 84.9만 |
|---|
| 2025.11.19 | ₩81,701 | ₩83,590 | ₩81,085 | ₩83,550 | +2.26% | 76.1만 |
|---|
| 2025.11.18 | ₩79,624 | ₩81,741 | ₩79,410 | ₩81,125 | +1.88% | 88.7만 |
|---|
| 2025.11.17 | ₩82,505 | ₩83,269 | ₩79,624 | ₩80,374 | -2.58% | 82.1만 |
|---|
| 2025.11.14 | ₩82,920 | ₩83,845 | ₩81,420 | ₩82,987 | +0.08% | 72만 |
|---|
| 2025.11.13 | ₩85,024 | ₩85,667 | ₩82,532 | ₩82,867 | -2.54% | 72.7만 |
|---|
| 2025.11.12 | ₩84,770 | ₩86,753 | ₩84,743 | ₩85,708 | +1.11% | 55만 |
|---|
| 2025.11.11 | ₩85,131 | ₩86,002 | ₩84,877 | ₩85,038 | -0.11% | 42.1만 |
|---|
| 2025.11.10 | ₩86,029 | ₩86,605 | ₩85,225 | ₩85,440 | -0.69% | 65.2만 |
|---|
| 2025.11.07 | ₩84,823 | ₩85,239 | ₩83,336 | ₩85,198 | +0.44% | 82.9만 |
|---|
| 2025.11.06 | ₩85,788 | ₩86,552 | ₩84,783 | ₩85,574 | -0.25% | 66.8만 |
|---|
| 2025.11.05 | ₩83,966 | ₩86,485 | ₩82,746 | ₩85,694 | +2.06% | 66만 |
|---|
| 2025.11.04 | ₩84,167 | ₩85,319 | ₩83,738 | ₩83,858 | -0.37% | 60.8만 |
|---|
| 2025.11.03 | ₩83,791 | ₩85,761 | ₩83,028 | ₩85,225 | +1.71% | 74.6만 |
|---|
| 2025.10.31 | ₩83,068 | ₩85,520 | ₩82,518 | ₩83,952 | +1.06% | 90.6만 |
|---|
| 2025.10.30 | ₩82,840 | ₩84,582 | ₩82,719 | ₩82,961 | +0.15% | 93.5만 |
|---|
| 2025.10.29 | ₩86,230 | ₩86,833 | ₩82,250 | ₩83,363 | -3.33% | 93.1만 |
|---|
| 2025.10.28 | ₩89,165 | ₩89,393 | ₩86,592 | ₩87,021 | -2.40% | 88.5만 |
|---|
| 2025.10.27 | ₩88,817 | ₩89,835 | ₩87,798 | ₩88,790 | -0.03% | 52만 |
|---|
| 2025.10.24 | ₩89,058 | ₩89,554 | ₩86,713 | ₩87,771 | -1.44% | 84.7만 |
|---|
| 2025.10.23 | ₩83,470 | ₩88,656 | ₩80,307 | ₩87,718 | +5.09% | 235.6만 |
|---|
| 2025.10.22 | ₩81,728 | ₩82,532 | ₩80,173 | ₩81,125 | -0.74% | 74.2만 |
|---|
| 2025.10.21 | ₩80,267 | ₩81,875 | ₩80,254 | ₩81,647 | +1.72% | 45.6만 |
|---|
| 2025.10.20 | ₩79,302 | ₩81,018 | ₩79,276 | ₩80,307 | +1.27% | 60.1만 |
|---|
| 2025.10.17 | ₩78,110 | ₩79,771 | ₩77,949 | ₩79,101 | +1.27% | 83.2만 |
|---|
| 2025.10.16 | ₩80,120 | ₩80,120 | ₩76,529 | ₩77,199 | -3.65% | 83.7만 |
|---|
| 2025.10.15 | ₩80,026 | ₩80,736 | ₩79,356 | ₩80,066 | +0.05% | 80.5만 |
|---|
| 2025.10.14 | ₩74,773 | ₩79,450 | ₩74,773 | ₩79,383 | +6.16% | 110.6만 |
|---|
| 2025.10.13 | ₩73,554 | ₩75,725 | ₩73,554 | ₩75,604 | +2.79% | 68.5만 |
|---|
| 2025.10.10 | ₩75,122 | ₩75,403 | ₩72,133 | ₩72,468 | -3.53% | 83.9만 |
|---|