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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩131,161 | ₩136,856 | ₩128,843 | ₩134,779 | +2.76% | 290.6만 |
| 2026.09.28–2026.10.02 | ₩136,923 | ₩137,714 | ₩126,243 | ₩131,389 | -4.04% | 245.6만 |
| 2026.09.21–2026.09.25 | ₩146,786 | ₩147,402 | ₩132,448 | ₩137,901 | -6.05% | 367.4만 |
| 2026.09.14–2026.09.18 | ₩145,593 | ₩147,697 | ₩141,131 | ₩145,432 | -0.11% | 372.4만 |
| 2026.09.08–2026.09.11 | ₩146,826 | ₩149,318 | ₩139,617 | ₩142,538 | -2.92% | 180만 |
| 2026.08.31–2026.09.04 | ₩141,171 | ₩148,702 | ₩135,034 | ₩148,568 | +5.24% | 254.4만 |
| 2026.08.24–2026.08.28 | ₩141,895 | ₩146,236 | ₩140,541 | ₩141,694 | -0.14% | 162.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,940 |
| ₩153,472 |
| ₩136,709 |
| ₩141,922 |
| -5.97% |
| 240.4만 |
| 2026.08.10–2026.08.14 | ₩144,052 | ₩152,601 | ₩143,704 | ₩151,958 | +5.49% | 185만 |
|---|
| 2026.08.03–2026.08.07 | ₩145,794 | ₩152,923 | ₩144,508 | ₩145,151 | -0.44% | 197.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩140,729 | ₩148,916 | ₩140,246 | ₩144,816 | +2.90% | 383만 |
|---|
| 2026.07.20–2026.07.24 | ₩134,672 | ₩142,042 | ₩131,898 | ₩139,777 | +3.79% | 388만 |
|---|
| 2026.07.13–2026.07.17 | ₩130,813 | ₩134,029 | ₩127,087 | ₩133,077 | +1.73% | 274.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩137,124 | ₩141,694 | ₩122,116 | ₩129,312 | -5.70% | 384만 |
|---|
| 2026.06.29–2026.07.02 | ₩142,109 | ₩147,282 | ₩135,047 | ₩136,963 | -3.62% | 274.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩138,317 | ₩144,401 | ₩136,066 | ₩142,404 | +2.95% | 358.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩137,647 | ₩140,970 | ₩131,322 | ₩137,231 | -0.30% | 394만 |
|---|
| 2026.06.08–2026.06.12 | ₩122,692 | ₩138,183 | ₩121,835 | ₩136,293 | +11.09% | 416.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩118,042 | ₩124,541 | ₩117,024 | ₩122,089 | +3.43% | 347.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩116,903 | ₩121,272 | ₩115,121 | ₩119,356 | +2.10% | 301.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩116,582 | ₩117,761 | ₩111,543 | ₩116,046 | -0.46% | 283.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩116,984 | ₩117,426 | ₩110,806 | ₩116,260 | -0.62% | 264.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩114,331 | ₩119,262 | ₩110,511 | ₩117,037 | +2.37% | 246.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩115,872 | ₩119,114 | ₩113,245 | ₩114,357 | -1.31% | 338.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩120,481 | ₩132,836 | ₩115,376 | ₩115,456 | -4.17% | 410.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩105,138 | ₩122,344 | ₩104,776 | ₩121,379 | +15.45% | 352.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩97,714 | ₩107,161 | ₩97,714 | ₩105,835 | +8.31% | 311.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩96,495 | ₩101,976 | ₩94,123 | ₩97,848 | +1.40% | 271.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩102,485 | ₩104,522 | ₩96,522 | ₩96,656 | -5.69% | 303.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩96,548 | ₩100,502 | ₩93,574 | ₩99,992 | +3.57% | 383.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩94,431 | ₩99,349 | ₩93,051 | ₩95,852 | +1.50% | 299.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩92,863 | ₩101,239 | ₩91,832 | ₩96,763 | +4.20% | 290만 |
|---|
| 2026.02.23–2026.02.27 | ₩100,649 | ₩106,545 | ₩94,297 | ₩94,954 | -5.66% | 434.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩97,486 | ₩101,480 | ₩96,548 | ₩101,480 | +4.10% | 341.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩106,518 | ₩106,612 | ₩95,517 | ₩96,977 | -8.96% | 358.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩97,795 | ₩107,108 | ₩96,213 | ₩106,572 | +8.98% | 545.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,158 | ₩99,523 | ₩91,215 | ₩97,205 | +4.34% | 523.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩96,883 | ₩98,840 | ₩91,885 | ₩92,167 | -4.87% | 280.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩96,589 | ₩99,389 | ₩90,827 | ₩98,800 | +2.29% | 845.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩100,609 | ₩109,922 | ₩100,287 | ₩107,684 | +7.03% | 378.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩102,418 | ₩102,726 | ₩98,867 | ₩100,904 | -1.48% | 212.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩104,883 | ₩105,835 | ₩101,855 | ₩102,699 | -2.08% | 156.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩99,845 | ₩104,883 | ₩98,920 | ₩104,522 | +4.68% | 502.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩97,017 | ₩101,614 | ₩95,785 | ₩99,952 | +3.02% | 450.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩90,076 | ₩97,433 | ₩89,420 | ₩96,763 | +7.42% | 332.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,391 | ₩92,086 | ₩85,466 | ₩90,760 | +5.06% | 290.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩82,505 | ₩88,214 | ₩79,410 | ₩86,699 | +5.08% | 425.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩86,029 | ₩86,753 | ₩81,420 | ₩82,987 | -3.54% | 307만 |
|---|
| 2025.11.03–2025.11.07 | ₩83,791 | ₩86,552 | ₩82,746 | ₩85,198 | +1.68% | 351.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩88,817 | ₩89,835 | ₩82,250 | ₩83,952 | -5.48% | 417.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩79,302 | ₩89,554 | ₩79,276 | ₩87,771 | +10.68% | 500.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩73,554 | ₩80,736 | ₩73,554 | ₩79,101 | +7.54% | 426.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩75,122 | ₩75,403 | ₩72,133 | ₩72,468 | -3.53% | 83.9만 |
|---|