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 | ₩134,442 | ₩136,963 | ₩133,276 | ₩134,885 | +0.33% | 71.5만 |
| 2026.10.08 | ₩130,204 | ₩135,770 | ₩129,842 | ₩135,086 | +3.75% | 57.1만 |
| 2026.10.07 | ₩130,204 | ₩131,961 | ₩129,547 | ₩130,942 | +0.57% | 49.5만 |
| 2026.10.06 | ₩133,745 | ₩133,745 | ₩130,580 | ₩131,157 | -1.94% | 70.7만 |
| 2026.10.05 | ₩131,264 | ₩134,322 | ₩128,944 | ₩132,632 | +1.04% | 41.8만 |
| 2026.10.02 | ₩131,210 | ₩133,061 | ₩129,749 | ₩131,492 | +0.21% | 44.9만 |
| 2026.10.01 | ₩129,078 | ₩132,753 | ₩126,342 | ₩130,003 | +0.72% | 77.8만 |
| 2026.09.30 | ₩134,161 | ₩135,073 | ₩130,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,090 |
| -2.29% |
| 46.6만 |
| 2026.09.29 | ₩135,917 | ₩136,977 | ₩133,249 | ₩134,201 | -1.26% | 25.8만 |
|---|
| 2026.09.28 | ₩137,031 | ₩137,822 | ₩135,019 | ₩135,783 | -0.91% | 50.5만 |
|---|
| 2026.09.25 | ₩136,722 | ₩139,324 | ₩133,906 | ₩138,010 | +0.94% | 46.5만 |
|---|
| 2026.09.24 | ₩134,027 | ₩138,680 | ₩133,504 | ₩136,199 | +1.62% | 96.9만 |
|---|
| 2026.09.23 | ₩135,716 | ₩137,285 | ₩132,551 | ₩133,021 | -1.99% | 92.4만 |
|---|
| 2026.09.22 | ₩146,069 | ₩146,069 | ₩137,218 | ₩137,714 | -5.72% | 92.9만 |
|---|
| 2026.09.21 | ₩146,901 | ₩147,518 | ₩144,366 | ₩144,836 | -1.41% | 38.6만 |
|---|
| 2026.09.18 | ₩144,326 | ₩145,680 | ₩143,025 | ₩145,546 | +0.85% | 137.3만 |
|---|
| 2026.09.17 | ₩146,901 | ₩147,249 | ₩144,514 | ₩145,117 | -1.21% | 44.7만 |
|---|
| 2026.09.16 | ₩143,494 | ₩147,303 | ₩141,952 | ₩144,634 | +0.79% | 70.5만 |
|---|
| 2026.09.15 | ₩147,598 | ₩147,813 | ₩141,241 | ₩144,366 | -2.19% | 73.2만 |
|---|
| 2026.09.14 | ₩145,707 | ₩146,780 | ₩143,481 | ₩146,485 | +0.53% | 46.8만 |
|---|
| 2026.09.11 | ₩146,539 | ₩149,435 | ₩139,726 | ₩142,650 | -2.65% | 54.5만 |
|---|
| 2026.09.10 | ₩145,023 | ₩145,037 | ₩141,362 | ₩143,307 | -1.18% | 50.8만 |
|---|
| 2026.09.09 | ₩143,012 | ₩145,506 | ₩142,220 | ₩144,031 | +0.71% | 39.4만 |
|---|
| 2026.09.08 | ₩146,941 | ₩148,644 | ₩143,749 | ₩145,104 | -1.25% | 35.2만 |
|---|
| 2026.09.04 | ₩143,588 | ₩148,819 | ₩143,562 | ₩148,684 | +3.55% | 71.3만 |
|---|
| 2026.09.03 | ₩144,795 | ₩147,035 | ₩142,743 | ₩145,895 | +0.76% | 40.9만 |
|---|
| 2026.09.02 | ₩138,492 | ₩143,950 | ₩138,492 | ₩142,797 | +3.11% | 42.7만 |
|---|
| 2026.09.01 | ₩138,130 | ₩140,920 | ₩135,140 | ₩136,856 | -0.92% | 45.7만 |
|---|
| 2026.08.31 | ₩141,282 | ₩141,765 | ₩139,431 | ₩140,102 | -0.84% | 53.8만 |
|---|
| 2026.08.28 | ₩145,734 | ₩146,351 | ₩141,684 | ₩141,805 | -2.70% | 47.7만 |
|---|
| 2026.08.27 | ₩143,468 | ₩145,439 | ₩142,529 | ₩144,876 | +0.98% | 20.6만 |
|---|
| 2026.08.26 | ₩144,313 | ₩145,198 | ₩140,651 | ₩144,245 | -0.05% | 35.4만 |
|---|
| 2026.08.25 | ₩144,822 | ₩146,203 | ₩142,247 | ₩144,339 | -0.33% | 30만 |
|---|
| 2026.08.24 | ₩142,006 | ₩145,560 | ₩140,973 | ₩141,067 | -0.66% | 28.6만 |
|---|
| 2026.08.21 | ₩140,195 | ₩143,481 | ₩140,195 | ₩142,033 | +1.31% | 43.2만 |
|---|
| 2026.08.20 | ₩145,023 | ₩145,023 | ₩136,816 | ₩138,372 | -4.59% | 92.7만 |
|---|
| 2026.08.19 | ₩149,851 | ₩150,321 | ₩145,292 | ₩145,520 | -2.89% | 39만 |
|---|
| 2026.08.18 | ₩148,564 | ₩150,267 | ₩147,531 | ₩148,993 | +0.29% | 37.5만 |
|---|
| 2026.08.17 | ₩151,058 | ₩153,593 | ₩148,792 | ₩149,194 | -1.23% | 28만 |
|---|
| 2026.08.14 | ₩149,650 | ₩152,721 | ₩149,529 | ₩152,077 | +1.62% | 30.7만 |
|---|
| 2026.08.13 | ₩149,006 | ₩150,401 | ₩147,746 | ₩149,704 | +0.47% | 41.4만 |
|---|
| 2026.08.12 | ₩145,305 | ₩149,181 | ₩144,245 | ₩148,121 | +1.94% | 33.6만 |
|---|
| 2026.08.11 | ₩145,975 | ₩148,269 | ₩144,232 | ₩144,849 | -0.77% | 54만 |
|---|
| 2026.08.10 | ₩144,165 | ₩145,949 | ₩143,816 | ₩145,385 | +0.85% | 25.4만 |
|---|
| 2026.08.07 | ₩146,874 | ₩149,060 | ₩144,621 | ₩145,265 | -1.10% | 28.5만 |
|---|
| 2026.08.06 | ₩151,702 | ₩151,702 | ₩147,102 | ₩147,451 | -2.80% | 29.5만 |
|---|
| 2026.08.05 | ₩150,897 | ₩153,043 | ₩150,106 | ₩150,656 | -0.16% | 31만 |
|---|
| 2026.08.04 | ₩148,577 | ₩152,547 | ₩148,363 | ₩150,803 | +1.50% | 55만 |
|---|
| 2026.08.03 | ₩145,908 | ₩150,119 | ₩145,908 | ₩148,591 | +1.84% | 53.8만 |
|---|
| 2026.07.31 | ₩148,108 | ₩148,953 | ₩143,709 | ₩144,929 | -2.15% | 56.1만 |
|---|
| 2026.07.30 | ₩146,338 | ₩149,033 | ₩143,132 | ₩148,349 | +1.37% | 71만 |
|---|
| 2026.07.29 | ₩143,092 | ₩147,705 | ₩143,052 | ₩143,481 | +0.27% | 72.3만 |
|---|
| 2026.07.28 | ₩142,314 | ₩144,581 | ₩140,356 | ₩144,541 | +1.56% | 67.6만 |
|---|
| 2026.07.27 | ₩140,839 | ₩146,271 | ₩140,651 | ₩142,301 | +1.04% | 116만 |
|---|
| 2026.07.24 | ₩135,877 | ₩140,088 | ₩133,343 | ₩139,887 | +2.95% | 86.7만 |
|---|
| 2026.07.23 | ₩134,885 | ₩142,153 | ₩134,362 | ₩138,908 | +2.98% | 80.1만 |
|---|
| 2026.07.22 | ₩134,308 | ₩137,647 | ₩133,571 | ₩136,615 | +1.72% | 87.2만 |
|---|
| 2026.07.21 | ₩135,461 | ₩136,360 | ₩132,002 | ₩136,360 | +0.66% | 96.4만 |
|---|
| 2026.07.20 | ₩134,778 | ₩135,716 | ₩132,887 | ₩133,410 | -1.01% | 37.6만 |
|---|
| 2026.07.17 | ₩128,649 | ₩133,852 | ₩127,187 | ₩133,182 | +3.52% | 49.9만 |
|---|
| 2026.07.16 | ₩131,908 | ₩134,120 | ₩130,915 | ₩131,613 | -0.22% | 67.3만 |
|---|
| 2026.07.15 | ₩132,578 | ₩134,134 | ₩131,251 | ₩133,007 | +0.32% | 35.2만 |
|---|
| 2026.07.14 | ₩128,367 | ₩132,927 | ₩128,300 | ₩132,082 | +2.89% | 51.6만 |
|---|
| 2026.07.13 | ₩130,915 | ₩130,929 | ₩128,743 | ₩130,325 | -0.45% | 70.8만 |
|---|
| 2026.07.10 | ₩129,453 | ₩131,277 | ₩128,957 | ₩129,413 | -0.03% | 48.7만 |
|---|
| 2026.07.09 | ₩128,019 | ₩130,097 | ₩127,040 | ₩128,139 | +0.09% | 109.4만 |
|---|
| 2026.07.08 | ₩136,172 | ₩137,124 | ₩122,212 | ₩125,833 | -7.59% | 126.5만 |
|---|
| 2026.07.07 | ₩140,812 | ₩141,805 | ₩137,138 | ₩137,272 | -2.51% | 43.2만 |
|---|
| 2026.07.06 | ₩137,232 | ₩140,303 | ₩137,191 | ₩138,828 | +1.16% | 56.3만 |
|---|
| 2026.07.02 | ₩141,872 | ₩143,052 | ₩135,153 | ₩137,071 | -3.38% | 67.3만 |
|---|
| 2026.07.01 | ₩145,372 | ₩145,680 | ₩141,282 | ₩141,309 | -2.80% | 52.3만 |
|---|
| 2026.06.30 | ₩146,753 | ₩147,397 | ₩144,782 | ₩145,305 | -0.99% | 67.4만 |
|---|
| 2026.06.29 | ₩142,220 | ₩146,338 | ₩139,927 | ₩145,815 | +2.53% | 87.8만 |
|---|
| 2026.06.26 | ₩140,584 | ₩142,516 | ₩139,310 | ₩142,516 | +1.37% | 74.4만 |
|---|
| 2026.06.25 | ₩141,697 | ₩144,514 | ₩139,981 | ₩140,759 | -0.66% | 70만 |
|---|
| 2026.06.24 | ₩139,351 | ₩141,751 | ₩138,264 | ₩140,692 | +0.96% | 85.6만 |
|---|
| 2026.06.23 | ₩136,575 | ₩139,900 | ₩136,172 | ₩139,190 | +1.91% | 71.3만 |
|---|
| 2026.06.22 | ₩138,425 | ₩140,853 | ₩137,996 | ₩139,042 | +0.45% | 56.9만 |
|---|
| 2026.06.18 | ₩138,023 | ₩139,203 | ₩136,481 | ₩137,339 | -0.50% | 146.4만 |
|---|
| 2026.06.17 | ₩136,548 | ₩139,753 | ₩135,287 | ₩136,025 | -0.38% | 69.6만 |
|---|
| 2026.06.16 | ₩137,983 | ₩139,324 | ₩131,425 | ₩136,239 | -1.26% | 95만 |
|---|
| 2026.06.15 | ₩137,755 | ₩141,081 | ₩135,985 | ₩137,460 | -0.21% | 83.1만 |
|---|
| 2026.06.12 | ₩138,197 | ₩138,291 | ₩135,676 | ₩136,400 | -1.30% | 62.1만 |
|---|
| 2026.06.11 | ₩130,553 | ₩136,789 | ₩129,078 | ₩136,293 | +4.40% | 105.9만 |
|---|
| 2026.06.10 | ₩126,503 | ₩132,229 | ₩125,524 | ₩129,346 | +2.25% | 130.4만 |
|---|
| 2026.06.09 | ₩123,781 | ₩127,951 | ₩122,762 | ₩126,356 | +2.08% | 67.3만 |
|---|
| 2026.06.08 | ₩122,788 | ₩123,915 | ₩121,930 | ₩122,601 | -0.15% | 50.5만 |
|---|
| 2026.06.05 | ₩122,855 | ₩122,855 | ₩120,804 | ₩122,185 | -0.55% | 39.3만 |
|---|
| 2026.06.04 | ₩119,167 | ₩122,922 | ₩119,074 | ₩122,239 | +2.58% | 56.1만 |
|---|
| 2026.06.03 | ₩121,903 | ₩121,903 | ₩117,277 | ₩118,497 | -2.79% | 68.3만 |
|---|
| 2026.06.02 | ₩119,865 | ₩124,639 | ₩118,470 | ₩122,775 | +2.43% | 130.3만 |
|---|
| 2026.06.01 | ₩118,135 | ₩120,066 | ₩117,116 | ₩119,878 | +1.48% | 53.6만 |
|---|
| 2026.05.29 | ₩118,899 | ₩120,281 | ₩117,558 | ₩119,449 | +0.46% | 84.4만 |
|---|
| 2026.05.28 | ₩119,650 | ₩119,650 | ₩115,211 | ₩118,631 | -0.85% | 97.9만 |
|---|
| 2026.05.27 | ₩119,918 | ₩121,367 | ₩118,215 | ₩120,589 | +0.56% | 57.1만 |
|---|
| 2026.05.26 | ₩116,995 | ₩120,669 | ₩116,834 | ₩118,698 | +1.46% | 62.4만 |
|---|
| 2026.05.22 | ₩115,238 | ₩117,290 | ₩114,393 | ₩116,137 | +0.78% | 56.9만 |
|---|
| 2026.05.21 | ₩116,123 | ₩117,008 | ₩113,374 | ₩115,037 | -0.94% | 56.9만 |
|---|
| 2026.05.20 | ₩114,420 | ₩117,826 | ₩111,631 | ₩117,598 | +2.78% | 46.8만 |
|---|
| 2026.05.19 | ₩115,895 | ₩115,895 | ₩112,771 | ₩113,790 | -1.82% | 70.1만 |
|---|
| 2026.05.18 | ₩116,673 | ₩117,853 | ₩115,024 | ₩115,238 | -1.23% | 52.5만 |
|---|
| 2026.05.15 | ₩116,754 | ₩117,370 | ₩114,729 | ₩116,351 | -0.34% | 63.7만 |
|---|
| 2026.05.14 | ₩113,334 | ₩117,062 | ₩112,918 | ₩116,445 | +2.75% | 54.7만 |
|---|
| 2026.05.13 | ₩113,025 | ₩113,535 | ₩110,893 | ₩111,832 | -1.06% | 43.5만 |
|---|
| 2026.05.12 | ₩113,213 | ₩114,313 | ₩111,134 | ₩113,495 | +0.25% | 50만 |
|---|
| 2026.05.11 | ₩117,075 | ₩117,518 | ₩113,334 | ₩113,897 | -2.71% | 52.2만 |
|---|
| 2026.05.08 | ₩116,365 | ₩117,531 | ₩114,796 | ₩117,129 | +0.66% | 33.5만 |
|---|
| 2026.05.07 | ₩118,940 | ₩119,355 | ₩115,171 | ₩115,976 | -2.49% | 54.8만 |
|---|
| 2026.05.06 | ₩115,828 | ₩119,087 | ₩115,305 | ₩118,416 | +2.23% | 62.4만 |
|---|
| 2026.05.05 | ₩111,389 | ₩114,836 | ₩110,598 | ₩114,112 | +2.44% | 41.2만 |
|---|
| 2026.05.04 | ₩114,420 | ₩115,345 | ₩111,523 | ₩112,060 | -2.06% | 54.8만 |
|---|
| 2026.05.01 | ₩114,983 | ₩115,828 | ₩113,414 | ₩114,447 | -0.47% | 45.2만 |
|---|
| 2026.04.30 | ₩113,334 | ₩115,252 | ₩113,334 | ₩113,696 | +0.32% | 73.3만 |
|---|
| 2026.04.29 | ₩115,520 | ₩117,773 | ₩113,656 | ₩114,554 | -0.84% | 44만 |
|---|
| 2026.04.28 | ₩118,671 | ₩119,208 | ₩115,506 | ₩115,761 | -2.45% | 46.8만 |
|---|
| 2026.04.27 | ₩115,962 | ₩118,872 | ₩114,702 | ₩118,014 | +1.77% | 129.6만 |
|---|
| 2026.04.24 | ₩123,378 | ₩123,378 | ₩115,466 | ₩115,547 | -6.35% | 90.1만 |
|---|
| 2026.04.23 | ₩128,340 | ₩132,940 | ₩123,338 | ₩123,539 | -3.74% | 91.2만 |
|---|
| 2026.04.22 | ₩123,352 | ₩125,336 | ₩122,507 | ₩123,969 | +0.50% | 81.8만 |
|---|
| 2026.04.21 | ₩123,137 | ₩125,712 | ₩120,441 | ₩122,453 | -0.56% | 75.8만 |
|---|
| 2026.04.20 | ₩120,576 | ₩123,647 | ₩120,428 | ₩123,043 | +2.05% | 71.2만 |
|---|
| 2026.04.17 | ₩115,319 | ₩122,440 | ₩114,393 | ₩121,474 | +5.34% | 133만 |
|---|
| 2026.04.16 | ₩113,119 | ₩113,763 | ₩111,443 | ₩113,347 | +0.20% | 46.9만 |
|---|
| 2026.04.15 | ₩111,577 | ₩112,543 | ₩110,571 | ₩111,510 | -0.06% | 53.5만 |
|---|
| 2026.04.14 | ₩107,835 | ₩111,711 | ₩107,500 | ₩110,826 | +2.77% | 50.2만 |
|---|
| 2026.04.13 | ₩105,220 | ₩108,037 | ₩104,858 | ₩107,540 | +2.20% | 68.6만 |
|---|
| 2026.04.10 | ₩106,950 | ₩107,245 | ₩105,354 | ₩105,918 | -0.97% | 38.3만 |
|---|
| 2026.04.09 | ₩104,805 | ₩107,219 | ₩104,134 | ₩106,950 | +2.05% | 57.7만 |
|---|
| 2026.04.08 | ₩103,906 | ₩106,736 | ₩103,517 | ₩105,475 | +1.51% | 65.6만 |
|---|
| 2026.04.07 | ₩100,714 | ₩101,908 | ₩99,387 | ₩99,682 | -1.03% | 96.6만 |
|---|
| 2026.04.06 | ₩97,791 | ₩100,848 | ₩97,791 | ₩100,808 | +3.09% | 53.5만 |
|---|
| 2026.04.02 | ₩96,839 | ₩99,521 | ₩94,197 | ₩97,925 | +1.12% | 77.1만 |
|---|
| 2026.04.01 | ₩101,881 | ₩102,055 | ₩98,461 | ₩98,663 | -3.16% | 66.4만 |
|---|
| 2026.03.31 | ₩99,735 | ₩100,862 | ₩96,638 | ₩100,433 | +0.70% | 81.7만 |
|---|
| 2026.03.30 | ₩96,570 | ₩98,797 | ₩96,570 | ₩97,938 | +1.42% | 46.7만 |
|---|
| 2026.03.27 | ₩100,393 | ₩100,688 | ₩96,597 | ₩96,731 | -3.65% | 63.6만 |
|---|
| 2026.03.26 | ₩99,722 | ₩102,538 | ₩99,722 | ₩101,774 | +2.06% | 52.1만 |
|---|
| 2026.03.25 | ₩100,460 | ₩101,452 | ₩99,481 | ₩100,728 | +0.27% | 51.2만 |
|---|
| 2026.03.24 | ₩99,253 | ₩101,211 | ₩98,542 | ₩99,896 | +0.65% | 64.1만 |
|---|
| 2026.03.23 | ₩102,565 | ₩104,603 | ₩99,883 | ₩100,218 | -2.29% | 72.7만 |
|---|
| 2026.03.20 | ₩98,569 | ₩100,580 | ₩96,906 | ₩100,071 | +1.52% | 123.9만 |
|---|
| 2026.03.19 | ₩94,304 | ₩99,011 | ₩94,304 | ₩98,622 | +4.58% | 58.7만 |
|---|
| 2026.03.18 | ₩95,940 | ₩97,469 | ₩94,934 | ₩95,578 | -0.38% | 88.7만 |
|---|
| 2026.03.17 | ₩96,182 | ₩98,314 | ₩95,122 | ₩96,477 | +0.31% | 53.4만 |
|---|
| 2026.03.16 | ₩96,624 | ₩97,456 | ₩93,647 | ₩93,768 | -2.96% | 59.3만 |
|---|
| 2026.03.13 | ₩96,825 | ₩97,925 | ₩95,028 | ₩95,927 | -0.93% | 58.2만 |
|---|
| 2026.03.12 | ₩96,490 | ₩97,844 | ₩95,618 | ₩96,101 | -0.40% | 52.6만 |
|---|
| 2026.03.11 | ₩97,536 | ₩99,427 | ₩96,584 | ₩99,360 | +1.87% | 60만 |
|---|
| 2026.03.10 | ₩97,362 | ₩99,239 | ₩96,114 | ₩97,348 | -0.01% | 67만 |
|---|
| 2026.03.09 | ₩94,505 | ₩97,777 | ₩93,124 | ₩97,174 | +2.82% | 61.5만 |
|---|
| 2026.03.06 | ₩97,308 | ₩98,153 | ₩95,189 | ₩96,839 | -0.48% | 71.9만 |
|---|
| 2026.03.05 | ₩99,494 | ₩101,318 | ₩99,494 | ₩100,875 | +1.39% | 53.3만 |
|---|
| 2026.03.04 | ₩98,099 | ₩101,103 | ₩97,684 | ₩100,714 | +2.67% | 54.3만 |
|---|
| 2026.03.03 | ₩93,794 | ₩98,636 | ₩92,722 | ₩97,536 | +3.99% | 45.2만 |
|---|
| 2026.03.02 | ₩92,936 | ₩97,093 | ₩91,904 | ₩96,544 | +3.88% | 65.3만 |
|---|
| 2026.02.27 | ₩102,592 | ₩102,605 | ₩94,371 | ₩95,028 | -7.37% | 107.9만 |
|---|
| 2026.02.26 | ₩101,224 | ₩106,628 | ₩100,580 | ₩106,307 | +5.02% | 137.7만 |
|---|
| 2026.02.25 | ₩97,187 | ₩98,341 | ₩95,591 | ₩98,153 | +0.99% | 49.2만 |
|---|
| 2026.02.24 | ₩94,961 | ₩97,321 | ₩94,586 | ₩95,967 | +1.06% | 74.2만 |
|---|
| 2026.02.23 | ₩100,728 | ₩101,023 | ₩94,385 | ₩95,001 | -5.69% | 65.8만 |
|---|
| 2026.02.20 | ₩100,339 | ₩101,559 | ₩98,005 | ₩101,559 | +1.22% | 51.2만 |
|---|
| 2026.02.19 | ₩98,958 | ₩100,661 | ₩97,992 | ₩100,594 | +1.65% | 76.9만 |
|---|
| 2026.02.18 | ₩97,898 | ₩100,393 | ₩97,389 | ₩99,816 | +1.96% | 138.6만 |
|---|
| 2026.02.17 | ₩97,563 | ₩99,293 | ₩96,624 | ₩98,113 | +0.56% | 74.8만 |
|---|
| 2026.02.13 | ₩99,574 | ₩99,574 | ₩95,591 | ₩97,053 | -2.53% | 61.8만 |
|---|
| 2026.02.12 | ₩103,034 | ₩104,644 | ₩96,168 | ₩96,919 | -5.94% | 89.1만 |
|---|
| 2026.02.11 | ₩103,960 | ₩104,054 | ₩100,084 | ₩101,962 | -1.92% | 66만 |
|---|
| 2026.02.10 | ₩104,148 | ₩105,556 | ₩101,787 | ₩103,410 | -0.71% | 83.9만 |
|---|
| 2026.02.09 | ₩106,602 | ₩106,696 | ₩104,322 | ₩104,469 | -2.00% | 57.6만 |
|---|
| 2026.02.06 | ₩105,663 | ₩107,192 | ₩104,523 | ₩106,655 | +0.94% | 76.5만 |
|---|
| 2026.02.05 | ₩102,941 | ₩103,517 | ₩99,038 | ₩103,517 | +0.56% | 163만 |
|---|
| 2026.02.04 | ₩101,707 | ₩104,054 | ₩101,599 | ₩102,592 | +0.87% | 92만 |
|---|
| 2026.02.03 | ₩99,856 | ₩104,322 | ₩98,984 | ₩101,117 | +1.26% | 123.9만 |
|---|
| 2026.02.02 | ₩97,871 | ₩98,984 | ₩96,289 | ₩97,965 | +0.10% | 90.2만 |
|---|
| 2026.01.30 | ₩97,013 | ₩99,601 | ₩96,691 | ₩97,281 | +0.28% | 119.7만 |
|---|
| 2026.01.29 | ₩94,693 | ₩98,756 | ₩94,545 | ₩97,938 | +3.43% | 170.3만 |
|---|
| 2026.01.28 | ₩93,365 | ₩94,425 | ₩91,421 | ₩91,461 | -2.04% | 82.8만 |
|---|
| 2026.01.27 | ₩93,808 | ₩93,888 | ₩91,287 | ₩93,137 | -0.71% | 78.6만 |
|---|
| 2026.01.26 | ₩93,231 | ₩94,948 | ₩92,239 | ₩94,116 | +0.95% | 71.9만 |
|---|
| 2026.01.23 | ₩94,197 | ₩94,867 | ₩91,957 | ₩92,239 | -2.08% | 64.4만 |
|---|
| 2026.01.22 | ₩95,229 | ₩97,429 | ₩94,653 | ₩95,229 | 0.00% | 78.6만 |
|---|
| 2026.01.21 | ₩94,224 | ₩95,726 | ₩93,754 | ₩94,532 | +0.33% | 49.4만 |
|---|
| 2026.01.20 | ₩96,959 | ₩98,917 | ₩93,473 | ₩93,794 | -3.26% | 88만 |
|---|
| 2026.01.16 | ₩96,410 | ₩99,467 | ₩96,410 | ₩98,877 | +2.56% | 152.5만 |
|---|
| 2026.01.15 | ₩93,191 | ₩94,908 | ₩92,561 | ₩94,747 | +1.67% | 128.5만 |
|---|
| 2026.01.14 | ₩93,285 | ₩93,687 | ₩90,898 | ₩92,534 | -0.81% | 160.1만 |
|---|
| 2026.01.13 | ₩96,463 | ₩97,791 | ₩93,352 | ₩93,593 | -2.98% | 164.7만 |
|---|
| 2026.01.12 | ₩96,664 | ₩98,971 | ₩93,955 | ₩96,262 | -0.42% | 240만 |
|---|
| 2026.01.09 | ₩109,016 | ₩110,008 | ₩107,286 | ₩107,768 | -1.14% | 68.5만 |
|---|
| 2026.01.08 | ₩107,956 | ₩109,284 | ₩107,366 | ₩108,962 | +0.93% | 69.5만 |
|---|
| 2026.01.07 | ₩107,393 | ₩107,862 | ₩104,952 | ₩107,259 | -0.12% | 63.1만 |
|---|
| 2026.01.06 | ₩102,726 | ₩107,835 | ₩102,619 | ₩107,634 | +4.78% | 113.7만 |
|---|
| 2026.01.05 | ₩100,688 | ₩104,268 | ₩100,366 | ₩102,324 | +1.62% | 64만 |
|---|
| 2026.01.02 | ₩99,507 | ₩101,653 | ₩98,944 | ₩100,983 | +1.48% | 67.8만 |
|---|
| 2025.12.31 | ₩100,084 | ₩100,084 | ₩99,092 | ₩99,279 | -0.80% | 50.1만 |
|---|
| 2025.12.30 | ₩101,009 | ₩101,009 | ₩99,695 | ₩100,057 | -0.94% | 37.9만 |
|---|
| 2025.12.29 | ₩102,498 | ₩102,806 | ₩99,749 | ₩100,822 | -1.64% | 56.8만 |
|---|
| 2025.12.26 | ₩102,444 | ₩103,236 | ₩101,935 | ₩102,780 | +0.33% | 30.7만 |
|---|
| 2025.12.24 | ₩102,847 | ₩103,933 | ₩102,324 | ₩102,833 | -0.01% | 20.7만 |
|---|
| 2025.12.23 | ₩104,362 | ₩104,671 | ₩102,552 | ₩102,739 | -1.55% | 53.6만 |
|---|
| 2025.12.22 | ₩104,966 | ₩105,918 | ₩103,893 | ₩104,268 | -0.66% | 51만 |
|---|
| 2025.12.19 | ₩103,169 | ₩104,657 | ₩103,075 | ₩104,603 | +1.39% | 146.4만 |
|---|
| 2025.12.18 | ₩104,094 | ₩104,966 | ₩103,343 | ₩104,121 | +0.03% | 91.9만 |
|---|
| 2025.12.17 | ₩102,203 | ₩102,780 | ₩101,117 | ₩102,377 | +0.17% | 95.6만 |
|---|
| 2025.12.16 | ₩100,258 | ₩102,806 | ₩98,998 | ₩101,667 | +1.40% | 100.3만 |
|---|
| 2025.12.15 | ₩99,923 | ₩100,674 | ₩99,507 | ₩99,709 | -0.21% | 68.3만 |
|---|
| 2025.12.12 | ₩100,258 | ₩100,473 | ₩98,475 | ₩100,030 | -0.23% | 75.9만 |
|---|
| 2025.12.11 | ₩99,239 | ₩101,693 | ₩98,756 | ₩99,722 | +0.49% | 100.1만 |
|---|
| 2025.12.10 | ₩98,435 | ₩99,829 | ₩96,114 | ₩99,011 | +0.59% | 143.1만 |
|---|
| 2025.12.09 | ₩96,718 | ₩98,877 | ₩96,356 | ₩98,515 | +1.86% | 60.7만 |
|---|
| 2025.12.08 | ₩97,093 | ₩97,549 | ₩95,860 | ₩97,120 | +0.03% | 70.6만 |
|---|
| 2025.12.05 | ₩96,208 | ₩97,509 | ₩95,283 | ₩96,839 | +0.66% | 56만 |
|---|
| 2025.12.04 | ₩93,459 | ₩96,678 | ₩93,446 | ₩96,557 | +3.31% | 74.7만 |
|---|
| 2025.12.03 | ₩93,271 | ₩96,101 | ₩92,950 | ₩95,538 | +2.43% | 71.2만 |
|---|
| 2025.12.02 | ₩92,132 | ₩93,432 | ₩91,126 | ₩93,043 | +0.99% | 65.2만 |
|---|
| 2025.12.01 | ₩90,147 | ₩92,333 | ₩89,490 | ₩91,287 | +1.26% | 65.4만 |
|---|
| 2025.11.28 | ₩90,402 | ₩91,474 | ₩90,402 | ₩90,831 | +0.47% | 24.2만 |
|---|
| 2025.11.26 | ₩89,543 | ₩92,158 | ₩89,490 | ₩90,469 | +1.03% | 108.6만 |
|---|
| 2025.11.25 | ₩87,491 | ₩90,630 | ₩86,244 | ₩89,543 | +2.35% | 72.5만 |
|---|
| 2025.11.24 | ₩86,459 | ₩87,786 | ₩85,533 | ₩87,277 | +0.95% | 85.4만 |
|---|
| 2025.11.21 | ₩83,294 | ₩88,283 | ₩83,026 | ₩86,767 | +4.17% | 93.5만 |
|---|
| 2025.11.20 | ₩84,447 | ₩86,620 | ₩82,516 | ₩82,704 | -2.06% | 84.9만 |
|---|
| 2025.11.19 | ₩81,765 | ₩83,656 | ₩81,148 | ₩83,616 | +2.26% | 76.1만 |
|---|
| 2025.11.18 | ₩79,686 | ₩81,805 | ₩79,472 | ₩81,188 | +1.88% | 88.7만 |
|---|
| 2025.11.17 | ₩82,570 | ₩83,334 | ₩79,686 | ₩80,437 | -2.58% | 82.1만 |
|---|
| 2025.11.14 | ₩82,985 | ₩83,911 | ₩81,483 | ₩83,052 | +0.08% | 72만 |
|---|
| 2025.11.13 | ₩85,091 | ₩85,735 | ₩82,597 | ₩82,932 | -2.54% | 72.7만 |
|---|
| 2025.11.12 | ₩84,836 | ₩86,821 | ₩84,809 | ₩85,775 | +1.11% | 55만 |
|---|
| 2025.11.11 | ₩85,198 | ₩86,070 | ₩84,943 | ₩85,104 | -0.11% | 42.1만 |
|---|
| 2025.11.10 | ₩86,097 | ₩86,673 | ₩85,292 | ₩85,507 | -0.69% | 65.2만 |
|---|
| 2025.11.07 | ₩84,890 | ₩85,305 | ₩83,401 | ₩85,265 | +0.44% | 82.9만 |
|---|
| 2025.11.06 | ₩85,855 | ₩86,620 | ₩84,849 | ₩85,641 | -0.25% | 66.8만 |
|---|
| 2025.11.05 | ₩84,031 | ₩86,553 | ₩82,811 | ₩85,761 | +2.06% | 66만 |
|---|
| 2025.11.04 | ₩84,233 | ₩85,386 | ₩83,803 | ₩83,924 | -0.37% | 60.8만 |
|---|
| 2025.11.03 | ₩83,857 | ₩85,828 | ₩83,093 | ₩85,292 | +1.71% | 74.6만 |
|---|
| 2025.10.31 | ₩83,133 | ₩85,587 | ₩82,583 | ₩84,018 | +1.06% | 90.6만 |
|---|
| 2025.10.30 | ₩82,905 | ₩84,648 | ₩82,784 | ₩83,026 | +0.15% | 93.5만 |
|---|
| 2025.10.29 | ₩86,298 | ₩86,901 | ₩82,315 | ₩83,428 | -3.33% | 93.1만 |
|---|
| 2025.10.28 | ₩89,235 | ₩89,463 | ₩86,660 | ₩87,089 | -2.40% | 88.5만 |
|---|
| 2025.10.27 | ₩88,886 | ₩89,905 | ₩87,867 | ₩88,859 | -0.03% | 52만 |
|---|
| 2025.10.24 | ₩89,128 | ₩89,624 | ₩86,781 | ₩87,840 | -1.44% | 84.7만 |
|---|
| 2025.10.23 | ₩83,535 | ₩88,725 | ₩80,370 | ₩87,786 | +5.09% | 235.6만 |
|---|
| 2025.10.22 | ₩81,792 | ₩82,597 | ₩80,236 | ₩81,188 | -0.74% | 74.2만 |
|---|
| 2025.10.21 | ₩80,330 | ₩81,939 | ₩80,317 | ₩81,711 | +1.72% | 45.6만 |
|---|
| 2025.10.20 | ₩79,365 | ₩81,081 | ₩79,338 | ₩80,370 | +1.27% | 60.1만 |
|---|
| 2025.10.17 | ₩78,171 | ₩79,834 | ₩78,010 | ₩79,163 | +1.27% | 83.2만 |
|---|
| 2025.10.16 | ₩80,183 | ₩80,183 | ₩76,589 | ₩77,259 | -3.65% | 83.7만 |
|---|
| 2025.10.15 | ₩80,089 | ₩80,799 | ₩79,418 | ₩80,129 | +0.05% | 80.5만 |
|---|
| 2025.10.14 | ₩74,832 | ₩79,512 | ₩74,832 | ₩79,445 | +6.16% | 110.6만 |
|---|
| 2025.10.13 | ₩73,611 | ₩75,784 | ₩73,611 | ₩75,663 | +2.79% | 68.5만 |
|---|
| 2025.10.10 | ₩75,180 | ₩75,462 | ₩72,190 | ₩72,525 | -3.53% | 83.9만 |
|---|