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 | ₩134,491 | ₩137,014 | ₩133,324 | ₩134,934 | +0.33% | 71.5만 |
| 2026.10.08 | ₩130,252 | ₩135,820 | ₩129,890 | ₩135,135 | +3.75% | 57.1만 |
| 2026.10.07 | ₩130,252 | ₩132,010 | ₩129,595 | ₩130,990 | +0.57% | 49.5만 |
| 2026.10.06 | ₩133,794 | ₩133,794 | ₩130,628 | ₩131,205 | -1.94% | 70.7만 |
| 2026.10.05 | ₩131,312 | ₩134,371 | ₩128,991 | ₩132,680 | +1.04% | 41.8만 |
| 2026.10.02 | ₩131,258 | ₩133,110 | ₩129,796 | ₩131,540 | +0.21% | 44.9만 |
| 2026.10.01 | ₩129,125 | ₩132,801 | ₩126,388 | ₩130,051 | +0.72% | 77.8만 |
| 2026.09.30 | ₩134,210 | ₩135,122 | ₩130,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,137 |
| -2.29% |
| 46.6만 |
| 2026.09.29 | ₩135,967 | ₩137,027 | ₩133,297 | ₩134,250 | -1.26% | 25.8만 |
|---|
| 2026.09.28 | ₩137,081 | ₩137,872 | ₩135,068 | ₩135,833 | -0.91% | 50.5만 |
|---|
| 2026.09.25 | ₩136,772 | ₩139,375 | ₩133,955 | ₩138,060 | +0.94% | 46.5만 |
|---|
| 2026.09.24 | ₩134,076 | ₩138,731 | ₩133,552 | ₩136,249 | +1.62% | 96.9만 |
|---|
| 2026.09.23 | ₩135,766 | ₩137,336 | ₩132,600 | ₩133,069 | -1.99% | 92.4만 |
|---|
| 2026.09.22 | ₩146,123 | ₩146,123 | ₩137,268 | ₩137,765 | -5.72% | 92.9만 |
|---|
| 2026.09.21 | ₩146,954 | ₩147,572 | ₩144,419 | ₩144,888 | -1.41% | 38.6만 |
|---|
| 2026.09.18 | ₩144,379 | ₩145,734 | ₩143,077 | ₩145,600 | +0.85% | 137.3만 |
|---|
| 2026.09.17 | ₩146,954 | ₩147,303 | ₩144,567 | ₩145,170 | -1.21% | 44.7만 |
|---|
| 2026.09.16 | ₩143,547 | ₩147,357 | ₩142,004 | ₩144,687 | +0.79% | 70.5만 |
|---|
| 2026.09.15 | ₩147,652 | ₩147,867 | ₩141,293 | ₩144,419 | -2.19% | 73.2만 |
|---|
| 2026.09.14 | ₩145,760 | ₩146,834 | ₩143,534 | ₩146,539 | +0.53% | 46.8만 |
|---|
| 2026.09.11 | ₩146,592 | ₩149,490 | ₩139,777 | ₩142,702 | -2.65% | 54.5만 |
|---|
| 2026.09.10 | ₩145,076 | ₩145,090 | ₩141,414 | ₩143,359 | -1.18% | 50.8만 |
|---|
| 2026.09.09 | ₩143,064 | ₩145,559 | ₩142,272 | ₩144,084 | +0.71% | 39.4만 |
|---|
| 2026.09.08 | ₩146,995 | ₩148,699 | ₩143,802 | ₩145,157 | -1.25% | 35.2만 |
|---|
| 2026.09.04 | ₩143,641 | ₩148,873 | ₩143,614 | ₩148,739 | +3.55% | 71.3만 |
|---|
| 2026.09.03 | ₩144,848 | ₩147,089 | ₩142,796 | ₩145,948 | +0.76% | 40.9만 |
|---|
| 2026.09.02 | ₩138,543 | ₩144,003 | ₩138,543 | ₩142,849 | +3.11% | 42.7만 |
|---|
| 2026.09.01 | ₩138,181 | ₩140,971 | ₩135,189 | ₩136,906 | -0.92% | 45.7만 |
|---|
| 2026.08.31 | ₩141,333 | ₩141,816 | ₩139,482 | ₩140,153 | -0.84% | 53.8만 |
|---|
| 2026.08.28 | ₩145,787 | ₩146,404 | ₩141,736 | ₩141,857 | -2.70% | 47.7만 |
|---|
| 2026.08.27 | ₩143,520 | ₩145,492 | ₩142,581 | ₩144,929 | +0.98% | 20.6만 |
|---|
| 2026.08.26 | ₩144,365 | ₩145,251 | ₩140,703 | ₩144,298 | -0.05% | 35.4만 |
|---|
| 2026.08.25 | ₩144,875 | ₩146,257 | ₩142,299 | ₩144,392 | -0.33% | 30만 |
|---|
| 2026.08.24 | ₩142,058 | ₩145,613 | ₩141,025 | ₩141,119 | -0.66% | 28.6만 |
|---|
| 2026.08.21 | ₩140,247 | ₩143,534 | ₩140,247 | ₩142,085 | +1.31% | 43.2만 |
|---|
| 2026.08.20 | ₩145,076 | ₩145,076 | ₩136,866 | ₩138,422 | -4.59% | 92.7만 |
|---|
| 2026.08.19 | ₩149,906 | ₩150,375 | ₩145,345 | ₩145,573 | -2.89% | 39만 |
|---|
| 2026.08.18 | ₩148,618 | ₩150,322 | ₩147,585 | ₩149,047 | +0.29% | 37.5만 |
|---|
| 2026.08.17 | ₩151,113 | ₩153,649 | ₩148,846 | ₩149,249 | -1.23% | 28만 |
|---|
| 2026.08.14 | ₩149,705 | ₩152,777 | ₩149,584 | ₩152,133 | +1.62% | 30.7만 |
|---|
| 2026.08.13 | ₩149,061 | ₩150,456 | ₩147,800 | ₩149,758 | +0.47% | 41.4만 |
|---|
| 2026.08.12 | ₩145,358 | ₩149,235 | ₩144,298 | ₩148,175 | +1.94% | 33.6만 |
|---|
| 2026.08.11 | ₩146,029 | ₩148,323 | ₩144,285 | ₩144,902 | -0.77% | 54만 |
|---|
| 2026.08.10 | ₩144,218 | ₩146,002 | ₩143,869 | ₩145,439 | +0.85% | 25.4만 |
|---|
| 2026.08.07 | ₩146,928 | ₩149,114 | ₩144,674 | ₩145,318 | -1.10% | 28.5만 |
|---|
| 2026.08.06 | ₩151,757 | ₩151,757 | ₩147,156 | ₩147,505 | -2.80% | 29.5만 |
|---|
| 2026.08.05 | ₩150,952 | ₩153,099 | ₩150,161 | ₩150,711 | -0.16% | 31만 |
|---|
| 2026.08.04 | ₩148,631 | ₩152,602 | ₩148,417 | ₩150,858 | +1.50% | 55만 |
|---|
| 2026.08.03 | ₩145,962 | ₩150,174 | ₩145,962 | ₩148,645 | +1.84% | 53.8만 |
|---|
| 2026.07.31 | ₩148,162 | ₩149,007 | ₩143,762 | ₩144,982 | -2.15% | 56.1만 |
|---|
| 2026.07.30 | ₩146,391 | ₩149,088 | ₩143,185 | ₩148,403 | +1.37% | 71만 |
|---|
| 2026.07.29 | ₩143,144 | ₩147,759 | ₩143,104 | ₩143,534 | +0.27% | 72.3만 |
|---|
| 2026.07.28 | ₩142,366 | ₩144,634 | ₩140,408 | ₩144,593 | +1.56% | 67.6만 |
|---|
| 2026.07.27 | ₩140,891 | ₩146,324 | ₩140,703 | ₩142,353 | +1.04% | 116만 |
|---|
| 2026.07.24 | ₩135,927 | ₩140,139 | ₩133,391 | ₩139,938 | +2.95% | 86.7만 |
|---|
| 2026.07.23 | ₩134,934 | ₩142,205 | ₩134,411 | ₩138,959 | +2.98% | 80.1만 |
|---|
| 2026.07.22 | ₩134,357 | ₩137,698 | ₩133,619 | ₩136,665 | +1.72% | 87.2만 |
|---|
| 2026.07.21 | ₩135,511 | ₩136,410 | ₩132,050 | ₩136,410 | +0.66% | 96.4만 |
|---|
| 2026.07.20 | ₩134,827 | ₩135,766 | ₩132,935 | ₩133,458 | -1.01% | 37.6만 |
|---|
| 2026.07.17 | ₩128,696 | ₩133,901 | ₩127,234 | ₩133,230 | +3.52% | 49.9만 |
|---|
| 2026.07.16 | ₩131,956 | ₩134,169 | ₩130,963 | ₩131,661 | -0.22% | 67.3만 |
|---|
| 2026.07.15 | ₩132,627 | ₩134,183 | ₩131,298 | ₩133,056 | +0.32% | 35.2만 |
|---|
| 2026.07.14 | ₩128,414 | ₩132,975 | ₩128,347 | ₩132,130 | +2.89% | 51.6만 |
|---|
| 2026.07.13 | ₩130,963 | ₩130,976 | ₩128,790 | ₩130,373 | -0.45% | 70.8만 |
|---|
| 2026.07.10 | ₩129,501 | ₩131,325 | ₩129,004 | ₩129,461 | -0.03% | 48.7만 |
|---|
| 2026.07.09 | ₩128,065 | ₩130,145 | ₩127,086 | ₩128,186 | +0.09% | 109.4만 |
|---|
| 2026.07.08 | ₩136,222 | ₩137,175 | ₩122,256 | ₩125,879 | -7.59% | 126.5만 |
|---|
| 2026.07.07 | ₩140,864 | ₩141,857 | ₩137,188 | ₩137,322 | -2.51% | 43.2만 |
|---|
| 2026.07.06 | ₩137,282 | ₩140,354 | ₩137,242 | ₩138,878 | +1.16% | 56.3만 |
|---|
| 2026.07.02 | ₩141,924 | ₩143,104 | ₩135,202 | ₩137,121 | -3.38% | 67.3만 |
|---|
| 2026.07.01 | ₩145,425 | ₩145,734 | ₩141,333 | ₩141,360 | -2.80% | 52.3만 |
|---|
| 2026.06.30 | ₩146,807 | ₩147,451 | ₩144,835 | ₩145,358 | -0.99% | 67.4만 |
|---|
| 2026.06.29 | ₩142,272 | ₩146,391 | ₩139,978 | ₩145,868 | +2.53% | 87.8만 |
|---|
| 2026.06.26 | ₩140,636 | ₩142,568 | ₩139,361 | ₩142,568 | +1.37% | 74.4만 |
|---|
| 2026.06.25 | ₩141,749 | ₩144,567 | ₩140,032 | ₩140,810 | -0.66% | 70만 |
|---|
| 2026.06.24 | ₩139,402 | ₩141,803 | ₩138,315 | ₩140,743 | +0.96% | 85.6만 |
|---|
| 2026.06.23 | ₩136,624 | ₩139,952 | ₩136,222 | ₩139,241 | +1.91% | 71.3만 |
|---|
| 2026.06.22 | ₩138,476 | ₩140,904 | ₩138,047 | ₩139,093 | +0.45% | 56.9만 |
|---|
| 2026.06.18 | ₩138,073 | ₩139,254 | ₩136,531 | ₩137,389 | -0.50% | 146.4만 |
|---|
| 2026.06.17 | ₩136,598 | ₩139,804 | ₩135,337 | ₩136,074 | -0.38% | 69.6만 |
|---|
| 2026.06.16 | ₩138,033 | ₩139,375 | ₩131,473 | ₩136,289 | -1.26% | 95만 |
|---|
| 2026.06.15 | ₩137,805 | ₩141,132 | ₩136,034 | ₩137,510 | -0.21% | 83.1만 |
|---|
| 2026.06.12 | ₩138,248 | ₩138,342 | ₩135,726 | ₩136,450 | -1.30% | 62.1만 |
|---|
| 2026.06.11 | ₩130,601 | ₩136,839 | ₩129,125 | ₩136,343 | +4.40% | 105.9만 |
|---|
| 2026.06.10 | ₩126,549 | ₩132,278 | ₩125,570 | ₩129,393 | +2.25% | 130.4만 |
|---|
| 2026.06.09 | ₩123,826 | ₩127,998 | ₩122,806 | ₩126,402 | +2.08% | 67.3만 |
|---|
| 2026.06.08 | ₩122,833 | ₩123,960 | ₩121,975 | ₩122,645 | -0.15% | 50.5만 |
|---|
| 2026.06.05 | ₩122,900 | ₩122,900 | ₩120,848 | ₩122,230 | -0.55% | 39.3만 |
|---|
| 2026.06.04 | ₩119,211 | ₩122,967 | ₩119,117 | ₩122,283 | +2.58% | 56.1만 |
|---|
| 2026.06.03 | ₩121,948 | ₩121,948 | ₩117,319 | ₩118,540 | -2.79% | 68.3만 |
|---|
| 2026.06.02 | ₩119,909 | ₩124,685 | ₩118,513 | ₩122,820 | +2.43% | 130.3만 |
|---|
| 2026.06.01 | ₩118,178 | ₩120,110 | ₩117,158 | ₩119,922 | +1.48% | 53.6만 |
|---|
| 2026.05.29 | ₩118,943 | ₩120,325 | ₩117,601 | ₩119,493 | +0.46% | 84.4만 |
|---|
| 2026.05.28 | ₩119,694 | ₩119,694 | ₩115,253 | ₩118,674 | -0.85% | 97.9만 |
|---|
| 2026.05.27 | ₩119,962 | ₩121,411 | ₩118,259 | ₩120,633 | +0.56% | 57.1만 |
|---|
| 2026.05.26 | ₩117,038 | ₩120,714 | ₩116,877 | ₩118,741 | +1.46% | 62.4만 |
|---|
| 2026.05.22 | ₩115,280 | ₩117,333 | ₩114,435 | ₩116,179 | +0.78% | 56.9만 |
|---|
| 2026.05.21 | ₩116,166 | ₩117,051 | ₩113,415 | ₩115,079 | -0.94% | 56.9만 |
|---|
| 2026.05.20 | ₩114,462 | ₩117,869 | ₩111,671 | ₩117,641 | +2.78% | 46.8만 |
|---|
| 2026.05.19 | ₩115,938 | ₩115,938 | ₩112,812 | ₩113,831 | -1.82% | 70.1만 |
|---|
| 2026.05.18 | ₩116,716 | ₩117,896 | ₩115,066 | ₩115,280 | -1.23% | 52.5만 |
|---|
| 2026.05.15 | ₩116,796 | ₩117,413 | ₩114,770 | ₩116,394 | -0.34% | 63.7만 |
|---|
| 2026.05.14 | ₩113,375 | ₩117,105 | ₩112,959 | ₩116,488 | +2.75% | 54.7만 |
|---|
| 2026.05.13 | ₩113,067 | ₩113,576 | ₩110,934 | ₩111,873 | -1.06% | 43.5만 |
|---|
| 2026.05.12 | ₩113,254 | ₩114,355 | ₩111,175 | ₩113,536 | +0.25% | 50만 |
|---|
| 2026.05.11 | ₩117,118 | ₩117,561 | ₩113,375 | ₩113,939 | -2.71% | 52.2만 |
|---|
| 2026.05.08 | ₩116,407 | ₩117,574 | ₩114,838 | ₩117,172 | +0.66% | 33.5만 |
|---|
| 2026.05.07 | ₩118,983 | ₩119,399 | ₩115,213 | ₩116,018 | -2.49% | 54.8만 |
|---|
| 2026.05.06 | ₩115,871 | ₩119,131 | ₩115,347 | ₩118,460 | +2.23% | 62.4만 |
|---|
| 2026.05.05 | ₩111,430 | ₩114,878 | ₩110,638 | ₩114,153 | +2.44% | 41.2만 |
|---|
| 2026.05.04 | ₩114,462 | ₩115,388 | ₩111,564 | ₩112,101 | -2.06% | 54.8만 |
|---|
| 2026.05.01 | ₩115,025 | ₩115,871 | ₩113,456 | ₩114,489 | -0.47% | 45.2만 |
|---|
| 2026.04.30 | ₩113,375 | ₩115,294 | ₩113,375 | ₩113,737 | +0.32% | 73.3만 |
|---|
| 2026.04.29 | ₩115,562 | ₩117,816 | ₩113,697 | ₩114,596 | -0.84% | 44만 |
|---|
| 2026.04.28 | ₩118,715 | ₩119,251 | ₩115,549 | ₩115,803 | -2.45% | 46.8만 |
|---|
| 2026.04.27 | ₩116,005 | ₩118,916 | ₩114,744 | ₩118,057 | +1.77% | 129.6만 |
|---|
| 2026.04.24 | ₩123,424 | ₩123,424 | ₩115,508 | ₩115,589 | -6.35% | 90.1만 |
|---|
| 2026.04.23 | ₩128,387 | ₩132,989 | ₩123,383 | ₩123,585 | -3.74% | 91.2만 |
|---|
| 2026.04.22 | ₩123,397 | ₩125,382 | ₩122,552 | ₩124,014 | +0.50% | 81.8만 |
|---|
| 2026.04.21 | ₩123,182 | ₩125,758 | ₩120,486 | ₩122,498 | -0.56% | 75.8만 |
|---|
| 2026.04.20 | ₩120,620 | ₩123,692 | ₩120,472 | ₩123,088 | +2.05% | 71.2만 |
|---|
| 2026.04.17 | ₩115,361 | ₩122,484 | ₩114,435 | ₩121,519 | +5.34% | 133만 |
|---|
| 2026.04.16 | ₩113,161 | ₩113,805 | ₩111,484 | ₩113,389 | +0.20% | 46.9만 |
|---|
| 2026.04.15 | ₩111,618 | ₩112,584 | ₩110,612 | ₩111,551 | -0.06% | 53.5만 |
|---|
| 2026.04.14 | ₩107,875 | ₩111,752 | ₩107,539 | ₩110,867 | +2.77% | 50.2만 |
|---|
| 2026.04.13 | ₩105,259 | ₩108,076 | ₩104,897 | ₩107,580 | +2.20% | 68.6만 |
|---|
| 2026.04.10 | ₩106,989 | ₩107,285 | ₩105,393 | ₩105,956 | -0.97% | 38.3만 |
|---|
| 2026.04.09 | ₩104,843 | ₩107,258 | ₩104,172 | ₩106,989 | +2.05% | 57.7만 |
|---|
| 2026.04.08 | ₩103,944 | ₩106,775 | ₩103,555 | ₩105,514 | +1.51% | 65.6만 |
|---|
| 2026.04.07 | ₩100,751 | ₩101,945 | ₩99,423 | ₩99,718 | -1.03% | 96.6만 |
|---|
| 2026.04.06 | ₩97,827 | ₩100,885 | ₩97,827 | ₩100,845 | +3.09% | 53.5만 |
|---|
| 2026.04.02 | ₩96,874 | ₩99,557 | ₩94,231 | ₩97,961 | +1.12% | 77.1만 |
|---|
| 2026.04.01 | ₩101,918 | ₩102,093 | ₩98,497 | ₩98,699 | -3.16% | 66.4만 |
|---|
| 2026.03.31 | ₩99,772 | ₩100,899 | ₩96,673 | ₩100,469 | +0.70% | 81.7만 |
|---|
| 2026.03.30 | ₩96,606 | ₩98,833 | ₩96,606 | ₩97,974 | +1.42% | 46.7만 |
|---|
| 2026.03.27 | ₩100,429 | ₩100,724 | ₩96,633 | ₩96,767 | -3.65% | 63.6만 |
|---|
| 2026.03.26 | ₩99,758 | ₩102,576 | ₩99,758 | ₩101,811 | +2.06% | 52.1만 |
|---|
| 2026.03.25 | ₩100,496 | ₩101,489 | ₩99,517 | ₩100,765 | +0.27% | 51.2만 |
|---|
| 2026.03.24 | ₩99,289 | ₩101,248 | ₩98,578 | ₩99,933 | +0.65% | 64.1만 |
|---|
| 2026.03.23 | ₩102,603 | ₩104,642 | ₩99,919 | ₩100,255 | -2.29% | 72.7만 |
|---|
| 2026.03.20 | ₩98,605 | ₩100,617 | ₩96,941 | ₩100,107 | +1.52% | 123.9만 |
|---|
| 2026.03.19 | ₩94,338 | ₩99,047 | ₩94,338 | ₩98,658 | +4.58% | 58.7만 |
|---|
| 2026.03.18 | ₩95,975 | ₩97,505 | ₩94,969 | ₩95,613 | -0.38% | 88.7만 |
|---|
| 2026.03.17 | ₩96,217 | ₩98,350 | ₩95,157 | ₩96,512 | +0.31% | 53.4만 |
|---|
| 2026.03.16 | ₩96,659 | ₩97,491 | ₩93,681 | ₩93,802 | -2.96% | 59.3만 |
|---|
| 2026.03.13 | ₩96,861 | ₩97,961 | ₩95,063 | ₩95,962 | -0.93% | 58.2만 |
|---|
| 2026.03.12 | ₩96,525 | ₩97,880 | ₩95,653 | ₩96,136 | -0.40% | 52.6만 |
|---|
| 2026.03.11 | ₩97,572 | ₩99,463 | ₩96,619 | ₩99,396 | +1.87% | 60만 |
|---|
| 2026.03.10 | ₩97,397 | ₩99,275 | ₩96,150 | ₩97,384 | -0.01% | 67만 |
|---|
| 2026.03.09 | ₩94,540 | ₩97,813 | ₩93,158 | ₩97,209 | +2.82% | 61.5만 |
|---|
| 2026.03.06 | ₩97,344 | ₩98,189 | ₩95,224 | ₩96,874 | -0.48% | 71.9만 |
|---|
| 2026.03.05 | ₩99,530 | ₩101,355 | ₩99,530 | ₩100,912 | +1.39% | 53.3만 |
|---|
| 2026.03.04 | ₩98,135 | ₩101,140 | ₩97,719 | ₩100,751 | +2.67% | 54.3만 |
|---|
| 2026.03.03 | ₩93,829 | ₩98,672 | ₩92,755 | ₩97,572 | +3.99% | 45.2만 |
|---|
| 2026.03.02 | ₩92,970 | ₩97,129 | ₩91,937 | ₩96,579 | +3.88% | 65.3만 |
|---|
| 2026.02.27 | ₩102,629 | ₩102,643 | ₩94,406 | ₩95,063 | -7.37% | 107.9만 |
|---|
| 2026.02.26 | ₩101,261 | ₩106,667 | ₩100,617 | ₩106,345 | +5.02% | 137.7만 |
|---|
| 2026.02.25 | ₩97,223 | ₩98,377 | ₩95,626 | ₩98,189 | +0.99% | 49.2만 |
|---|
| 2026.02.24 | ₩94,996 | ₩97,357 | ₩94,620 | ₩96,002 | +1.06% | 74.2만 |
|---|
| 2026.02.23 | ₩100,765 | ₩101,060 | ₩94,419 | ₩95,036 | -5.69% | 65.8만 |
|---|
| 2026.02.20 | ₩100,376 | ₩101,596 | ₩98,041 | ₩101,596 | +1.22% | 51.2만 |
|---|
| 2026.02.19 | ₩98,994 | ₩100,697 | ₩98,028 | ₩100,630 | +1.65% | 76.9만 |
|---|
| 2026.02.18 | ₩97,934 | ₩100,429 | ₩97,424 | ₩99,852 | +1.96% | 138.6만 |
|---|
| 2026.02.17 | ₩97,598 | ₩99,329 | ₩96,659 | ₩98,149 | +0.56% | 74.8만 |
|---|
| 2026.02.13 | ₩99,611 | ₩99,611 | ₩95,626 | ₩97,089 | -2.53% | 61.8만 |
|---|
| 2026.02.12 | ₩103,072 | ₩104,682 | ₩96,203 | ₩96,955 | -5.94% | 89.1만 |
|---|
| 2026.02.11 | ₩103,998 | ₩104,092 | ₩100,121 | ₩101,999 | -1.92% | 66만 |
|---|
| 2026.02.10 | ₩104,186 | ₩105,594 | ₩101,824 | ₩103,448 | -0.71% | 83.9만 |
|---|
| 2026.02.09 | ₩106,641 | ₩106,735 | ₩104,360 | ₩104,508 | -2.00% | 57.6만 |
|---|
| 2026.02.06 | ₩105,702 | ₩107,231 | ₩104,561 | ₩106,694 | +0.94% | 76.5만 |
|---|
| 2026.02.05 | ₩102,978 | ₩103,555 | ₩99,074 | ₩103,555 | +0.56% | 163만 |
|---|
| 2026.02.04 | ₩101,744 | ₩104,092 | ₩101,637 | ₩102,629 | +0.87% | 92만 |
|---|
| 2026.02.03 | ₩99,893 | ₩104,360 | ₩99,021 | ₩101,154 | +1.26% | 123.9만 |
|---|
| 2026.02.02 | ₩97,907 | ₩99,021 | ₩96,324 | ₩98,001 | +0.10% | 90.2만 |
|---|
| 2026.01.30 | ₩97,048 | ₩99,638 | ₩96,726 | ₩97,317 | +0.28% | 119.7만 |
|---|
| 2026.01.29 | ₩94,728 | ₩98,792 | ₩94,580 | ₩97,974 | +3.43% | 170.3만 |
|---|
| 2026.01.28 | ₩93,399 | ₩94,459 | ₩91,454 | ₩91,494 | -2.04% | 82.8만 |
|---|
| 2026.01.27 | ₩93,842 | ₩93,923 | ₩91,320 | ₩93,171 | -0.71% | 78.6만 |
|---|
| 2026.01.26 | ₩93,265 | ₩94,982 | ₩92,272 | ₩94,151 | +0.95% | 71.9만 |
|---|
| 2026.01.23 | ₩94,231 | ₩94,902 | ₩91,991 | ₩92,272 | -2.08% | 64.4만 |
|---|
| 2026.01.22 | ₩95,264 | ₩97,464 | ₩94,687 | ₩95,264 | 0.00% | 78.6만 |
|---|
| 2026.01.21 | ₩94,258 | ₩95,761 | ₩93,788 | ₩94,567 | +0.33% | 49.4만 |
|---|
| 2026.01.20 | ₩96,995 | ₩98,953 | ₩93,507 | ₩93,829 | -3.26% | 88만 |
|---|
| 2026.01.16 | ₩96,445 | ₩99,504 | ₩96,445 | ₩98,913 | +2.56% | 152.5만 |
|---|
| 2026.01.15 | ₩93,225 | ₩94,942 | ₩92,594 | ₩94,781 | +1.67% | 128.5만 |
|---|
| 2026.01.14 | ₩93,319 | ₩93,721 | ₩90,931 | ₩92,568 | -0.81% | 160.1만 |
|---|
| 2026.01.13 | ₩96,498 | ₩97,827 | ₩93,386 | ₩93,627 | -2.98% | 164.7만 |
|---|
| 2026.01.12 | ₩96,700 | ₩99,007 | ₩93,990 | ₩96,297 | -0.42% | 240만 |
|---|
| 2026.01.09 | ₩109,055 | ₩110,048 | ₩107,325 | ₩107,808 | -1.14% | 68.5만 |
|---|
| 2026.01.08 | ₩107,996 | ₩109,324 | ₩107,405 | ₩109,002 | +0.93% | 69.5만 |
|---|
| 2026.01.07 | ₩107,432 | ₩107,902 | ₩104,990 | ₩107,298 | -0.12% | 63.1만 |
|---|
| 2026.01.06 | ₩102,763 | ₩107,875 | ₩102,656 | ₩107,674 | +4.78% | 113.7만 |
|---|
| 2026.01.05 | ₩100,724 | ₩104,306 | ₩100,402 | ₩102,361 | +1.62% | 64만 |
|---|
| 2026.01.02 | ₩99,544 | ₩101,690 | ₩98,980 | ₩101,019 | +1.48% | 67.8만 |
|---|
| 2025.12.31 | ₩100,121 | ₩100,121 | ₩99,128 | ₩99,316 | -0.80% | 50.1만 |
|---|
| 2025.12.30 | ₩101,046 | ₩101,046 | ₩99,732 | ₩100,094 | -0.94% | 37.9만 |
|---|
| 2025.12.29 | ₩102,535 | ₩102,844 | ₩99,785 | ₩100,858 | -1.64% | 56.8만 |
|---|
| 2025.12.26 | ₩102,482 | ₩103,273 | ₩101,972 | ₩102,817 | +0.33% | 30.7만 |
|---|
| 2025.12.24 | ₩102,884 | ₩103,971 | ₩102,361 | ₩102,871 | -0.01% | 20.7만 |
|---|
| 2025.12.23 | ₩104,400 | ₩104,709 | ₩102,589 | ₩102,777 | -1.55% | 53.6만 |
|---|
| 2025.12.22 | ₩105,004 | ₩105,956 | ₩103,931 | ₩104,306 | -0.66% | 51만 |
|---|
| 2025.12.19 | ₩103,206 | ₩104,695 | ₩103,112 | ₩104,642 | +1.39% | 146.4만 |
|---|
| 2025.12.18 | ₩104,132 | ₩105,004 | ₩103,381 | ₩104,159 | +0.03% | 91.9만 |
|---|
| 2025.12.17 | ₩102,240 | ₩102,817 | ₩101,154 | ₩102,415 | +0.17% | 95.6만 |
|---|
| 2025.12.16 | ₩100,295 | ₩102,844 | ₩99,034 | ₩101,704 | +1.40% | 100.3만 |
|---|
| 2025.12.15 | ₩99,960 | ₩100,711 | ₩99,544 | ₩99,745 | -0.21% | 68.3만 |
|---|
| 2025.12.12 | ₩100,295 | ₩100,510 | ₩98,511 | ₩100,067 | -0.23% | 75.9만 |
|---|
| 2025.12.11 | ₩99,275 | ₩101,730 | ₩98,792 | ₩99,758 | +0.49% | 100.1만 |
|---|
| 2025.12.10 | ₩98,471 | ₩99,866 | ₩96,150 | ₩99,047 | +0.59% | 143.1만 |
|---|
| 2025.12.09 | ₩96,753 | ₩98,913 | ₩96,391 | ₩98,551 | +1.86% | 60.7만 |
|---|
| 2025.12.08 | ₩97,129 | ₩97,585 | ₩95,895 | ₩97,156 | +0.03% | 70.6만 |
|---|
| 2025.12.05 | ₩96,244 | ₩97,545 | ₩95,318 | ₩96,874 | +0.66% | 56만 |
|---|
| 2025.12.04 | ₩93,493 | ₩96,713 | ₩93,480 | ₩96,592 | +3.31% | 74.7만 |
|---|
| 2025.12.03 | ₩93,306 | ₩96,136 | ₩92,984 | ₩95,573 | +2.43% | 71.2만 |
|---|
| 2025.12.02 | ₩92,165 | ₩93,466 | ₩91,159 | ₩93,077 | +0.99% | 65.2만 |
|---|
| 2025.12.01 | ₩90,180 | ₩92,366 | ₩89,522 | ₩91,320 | +1.26% | 65.4만 |
|---|
| 2025.11.28 | ₩90,435 | ₩91,508 | ₩90,435 | ₩90,864 | +0.47% | 24.2만 |
|---|
| 2025.11.26 | ₩89,576 | ₩92,192 | ₩89,522 | ₩90,502 | +1.03% | 108.6만 |
|---|
| 2025.11.25 | ₩87,523 | ₩90,663 | ₩86,276 | ₩89,576 | +2.35% | 72.5만 |
|---|
| 2025.11.24 | ₩86,490 | ₩87,819 | ₩85,565 | ₩87,309 | +0.95% | 85.4만 |
|---|
| 2025.11.21 | ₩83,324 | ₩88,315 | ₩83,056 | ₩86,799 | +4.17% | 93.5만 |
|---|
| 2025.11.20 | ₩84,478 | ₩86,651 | ₩82,546 | ₩82,734 | -2.06% | 84.9만 |
|---|
| 2025.11.19 | ₩81,795 | ₩83,687 | ₩81,178 | ₩83,646 | +2.26% | 76.1만 |
|---|
| 2025.11.18 | ₩79,715 | ₩81,835 | ₩79,501 | ₩81,218 | +1.88% | 88.7만 |
|---|
| 2025.11.17 | ₩82,600 | ₩83,365 | ₩79,715 | ₩80,467 | -2.58% | 82.1만 |
|---|
| 2025.11.14 | ₩83,016 | ₩83,941 | ₩81,513 | ₩83,083 | +0.08% | 72만 |
|---|
| 2025.11.13 | ₩85,122 | ₩85,766 | ₩82,627 | ₩82,962 | -2.54% | 72.7만 |
|---|
| 2025.11.12 | ₩84,867 | ₩86,853 | ₩84,840 | ₩85,806 | +1.11% | 55만 |
|---|
| 2025.11.11 | ₩85,229 | ₩86,101 | ₩84,974 | ₩85,135 | -0.11% | 42.1만 |
|---|
| 2025.11.10 | ₩86,128 | ₩86,705 | ₩85,323 | ₩85,538 | -0.69% | 65.2만 |
|---|
| 2025.11.07 | ₩84,921 | ₩85,337 | ₩83,432 | ₩85,296 | +0.44% | 82.9만 |
|---|
| 2025.11.06 | ₩85,887 | ₩86,651 | ₩84,881 | ₩85,672 | -0.25% | 66.8만 |
|---|
| 2025.11.05 | ₩84,062 | ₩86,584 | ₩82,841 | ₩85,793 | +2.06% | 66만 |
|---|
| 2025.11.04 | ₩84,263 | ₩85,417 | ₩83,834 | ₩83,955 | -0.37% | 60.8만 |
|---|
| 2025.11.03 | ₩83,888 | ₩85,860 | ₩83,123 | ₩85,323 | +1.71% | 74.6만 |
|---|
| 2025.10.31 | ₩83,163 | ₩85,618 | ₩82,613 | ₩84,049 | +1.06% | 90.6만 |
|---|
| 2025.10.30 | ₩82,935 | ₩84,679 | ₩82,814 | ₩83,056 | +0.15% | 93.5만 |
|---|
| 2025.10.29 | ₩86,329 | ₩86,933 | ₩82,345 | ₩83,458 | -3.33% | 93.1만 |
|---|
| 2025.10.28 | ₩89,267 | ₩89,495 | ₩86,692 | ₩87,121 | -2.40% | 88.5만 |
|---|
| 2025.10.27 | ₩88,919 | ₩89,938 | ₩87,899 | ₩88,892 | -0.03% | 52만 |
|---|
| 2025.10.24 | ₩89,160 | ₩89,656 | ₩86,812 | ₩87,872 | -1.44% | 84.7만 |
|---|
| 2025.10.23 | ₩83,566 | ₩88,758 | ₩80,400 | ₩87,819 | +5.09% | 235.6만 |
|---|
| 2025.10.22 | ₩81,822 | ₩82,627 | ₩80,266 | ₩81,218 | -0.74% | 74.2만 |
|---|
| 2025.10.21 | ₩80,359 | ₩81,969 | ₩80,346 | ₩81,741 | +1.72% | 45.6만 |
|---|
| 2025.10.20 | ₩79,394 | ₩81,111 | ₩79,367 | ₩80,400 | +1.27% | 60.1만 |
|---|
| 2025.10.17 | ₩78,200 | ₩79,863 | ₩78,039 | ₩79,192 | +1.27% | 83.2만 |
|---|
| 2025.10.16 | ₩80,212 | ₩80,212 | ₩76,616 | ₩77,287 | -3.65% | 83.7만 |
|---|
| 2025.10.15 | ₩80,118 | ₩80,829 | ₩79,447 | ₩80,158 | +0.05% | 80.5만 |
|---|
| 2025.10.14 | ₩74,859 | ₩79,541 | ₩74,859 | ₩79,474 | +6.16% | 110.6만 |
|---|
| 2025.10.13 | ₩73,638 | ₩75,812 | ₩73,638 | ₩75,691 | +2.79% | 68.5만 |
|---|
| 2025.10.10 | ₩75,208 | ₩75,490 | ₩72,216 | ₩72,552 | -3.53% | 83.9만 |
|---|