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 | ₩134,425 | ₩136,946 | ₩133,259 | ₩134,868 | +0.33% | 71.5만 |
| 2026.10.08 | ₩130,188 | ₩135,753 | ₩129,826 | ₩135,069 | +3.75% | 57.1만 |
| 2026.10.07 | ₩130,188 | ₩131,945 | ₩129,531 | ₩130,925 | +0.57% | 49.5만 |
| 2026.10.06 | ₩133,728 | ₩133,728 | ₩130,563 | ₩131,140 | -1.94% | 70.7만 |
| 2026.10.05 | ₩131,247 | ₩134,305 | ₩128,928 | ₩132,615 | +1.04% | 41.8만 |
| 2026.10.02 | ₩131,194 | ₩133,044 | ₩129,732 | ₩131,475 | +0.21% | 44.9만 |
| 2026.10.01 | ₩129,062 | ₩132,736 | ₩126,326 | ₩129,987 | +0.72% | 77.8만 |
| 2026.09.30 | ₩134,144 | ₩135,055 | ₩130,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,073 |
| -2.29% |
| 46.6만 |
| 2026.09.29 | ₩135,900 | ₩136,960 | ₩133,232 | ₩134,184 | -1.26% | 25.8만 |
|---|
| 2026.09.28 | ₩137,013 | ₩137,804 | ₩135,002 | ₩135,766 | -0.91% | 50.5만 |
|---|
| 2026.09.25 | ₩136,705 | ₩139,306 | ₩133,889 | ₩137,992 | +0.94% | 46.5만 |
|---|
| 2026.09.24 | ₩134,010 | ₩138,662 | ₩133,487 | ₩136,182 | +1.62% | 96.9만 |
|---|
| 2026.09.23 | ₩135,699 | ₩137,268 | ₩132,535 | ₩133,004 | -1.99% | 92.4만 |
|---|
| 2026.09.22 | ₩146,051 | ₩146,051 | ₩137,201 | ₩137,697 | -5.72% | 92.9만 |
|---|
| 2026.09.21 | ₩146,882 | ₩147,499 | ₩144,348 | ₩144,817 | -1.41% | 38.6만 |
|---|
| 2026.09.18 | ₩144,308 | ₩145,662 | ₩143,007 | ₩145,528 | +0.85% | 137.3만 |
|---|
| 2026.09.17 | ₩146,882 | ₩147,231 | ₩144,495 | ₩145,099 | -1.21% | 44.7만 |
|---|
| 2026.09.16 | ₩143,476 | ₩147,284 | ₩141,934 | ₩144,616 | +0.79% | 70.5만 |
|---|
| 2026.09.15 | ₩147,579 | ₩147,794 | ₩141,224 | ₩144,348 | -2.19% | 73.2만 |
|---|
| 2026.09.14 | ₩145,689 | ₩146,762 | ₩143,463 | ₩146,467 | +0.53% | 46.8만 |
|---|
| 2026.09.11 | ₩146,520 | ₩149,416 | ₩139,708 | ₩142,632 | -2.65% | 54.5만 |
|---|
| 2026.09.10 | ₩145,005 | ₩145,018 | ₩141,344 | ₩143,289 | -1.18% | 50.8만 |
|---|
| 2026.09.09 | ₩142,994 | ₩145,488 | ₩142,202 | ₩144,013 | +0.71% | 39.4만 |
|---|
| 2026.09.08 | ₩146,922 | ₩148,625 | ₩143,731 | ₩145,085 | -1.25% | 35.2만 |
|---|
| 2026.09.04 | ₩143,570 | ₩148,800 | ₩143,543 | ₩148,666 | +3.55% | 71.3만 |
|---|
| 2026.09.03 | ₩144,777 | ₩147,016 | ₩142,725 | ₩145,877 | +0.76% | 40.9만 |
|---|
| 2026.09.02 | ₩138,475 | ₩143,932 | ₩138,475 | ₩142,779 | +3.11% | 42.7만 |
|---|
| 2026.09.01 | ₩138,113 | ₩140,902 | ₩135,122 | ₩136,839 | -0.92% | 45.7만 |
|---|
| 2026.08.31 | ₩141,264 | ₩141,747 | ₩139,413 | ₩140,084 | -0.84% | 53.8만 |
|---|
| 2026.08.28 | ₩145,716 | ₩146,332 | ₩141,666 | ₩141,787 | -2.70% | 47.7만 |
|---|
| 2026.08.27 | ₩143,449 | ₩145,421 | ₩142,511 | ₩144,857 | +0.98% | 20.6만 |
|---|
| 2026.08.26 | ₩144,294 | ₩145,179 | ₩140,634 | ₩144,227 | -0.05% | 35.4만 |
|---|
| 2026.08.25 | ₩144,804 | ₩146,185 | ₩142,229 | ₩144,321 | -0.33% | 30만 |
|---|
| 2026.08.24 | ₩141,988 | ₩145,541 | ₩140,955 | ₩141,049 | -0.66% | 28.6만 |
|---|
| 2026.08.21 | ₩140,178 | ₩143,463 | ₩140,178 | ₩142,015 | +1.31% | 43.2만 |
|---|
| 2026.08.20 | ₩145,005 | ₩145,005 | ₩136,799 | ₩138,354 | -4.59% | 92.7만 |
|---|
| 2026.08.19 | ₩149,832 | ₩150,301 | ₩145,273 | ₩145,501 | -2.89% | 39만 |
|---|
| 2026.08.18 | ₩148,545 | ₩150,248 | ₩147,512 | ₩148,974 | +0.29% | 37.5만 |
|---|
| 2026.08.17 | ₩151,039 | ₩153,573 | ₩148,773 | ₩149,175 | -1.23% | 28만 |
|---|
| 2026.08.14 | ₩149,631 | ₩152,702 | ₩149,510 | ₩152,058 | +1.62% | 30.7만 |
|---|
| 2026.08.13 | ₩148,987 | ₩150,382 | ₩147,727 | ₩149,685 | +0.47% | 41.4만 |
|---|
| 2026.08.12 | ₩145,287 | ₩149,162 | ₩144,227 | ₩148,102 | +1.94% | 33.6만 |
|---|
| 2026.08.11 | ₩145,957 | ₩148,250 | ₩144,214 | ₩144,831 | -0.77% | 54만 |
|---|
| 2026.08.10 | ₩144,147 | ₩145,930 | ₩143,798 | ₩145,367 | +0.85% | 25.4만 |
|---|
| 2026.08.07 | ₩146,855 | ₩149,041 | ₩144,603 | ₩145,246 | -1.10% | 28.5만 |
|---|
| 2026.08.06 | ₩151,683 | ₩151,683 | ₩147,083 | ₩147,432 | -2.80% | 29.5만 |
|---|
| 2026.08.05 | ₩150,878 | ₩153,024 | ₩150,087 | ₩150,637 | -0.16% | 31만 |
|---|
| 2026.08.04 | ₩148,558 | ₩152,527 | ₩148,344 | ₩150,784 | +1.50% | 55만 |
|---|
| 2026.08.03 | ₩145,890 | ₩150,100 | ₩145,890 | ₩148,572 | +1.84% | 53.8만 |
|---|
| 2026.07.31 | ₩148,089 | ₩148,934 | ₩143,691 | ₩144,911 | -2.15% | 56.1만 |
|---|
| 2026.07.30 | ₩146,319 | ₩149,014 | ₩143,114 | ₩148,330 | +1.37% | 71만 |
|---|
| 2026.07.29 | ₩143,074 | ₩147,687 | ₩143,034 | ₩143,463 | +0.27% | 72.3만 |
|---|
| 2026.07.28 | ₩142,296 | ₩144,562 | ₩140,339 | ₩144,522 | +1.56% | 67.6만 |
|---|
| 2026.07.27 | ₩140,821 | ₩146,252 | ₩140,634 | ₩142,283 | +1.04% | 116만 |
|---|
| 2026.07.24 | ₩135,860 | ₩140,070 | ₩133,326 | ₩139,869 | +2.95% | 86.7만 |
|---|
| 2026.07.23 | ₩134,868 | ₩142,135 | ₩134,345 | ₩138,890 | +2.98% | 80.1만 |
|---|
| 2026.07.22 | ₩134,291 | ₩137,630 | ₩133,554 | ₩136,597 | +1.72% | 87.2만 |
|---|
| 2026.07.21 | ₩135,444 | ₩136,343 | ₩131,985 | ₩136,343 | +0.66% | 96.4만 |
|---|
| 2026.07.20 | ₩134,760 | ₩135,699 | ₩132,870 | ₩133,393 | -1.01% | 37.6만 |
|---|
| 2026.07.17 | ₩128,633 | ₩133,835 | ₩127,171 | ₩133,165 | +3.52% | 49.9만 |
|---|
| 2026.07.16 | ₩131,891 | ₩134,103 | ₩130,899 | ₩131,596 | -0.22% | 67.3만 |
|---|
| 2026.07.15 | ₩132,561 | ₩134,117 | ₩131,234 | ₩132,990 | +0.32% | 35.2만 |
|---|
| 2026.07.14 | ₩128,351 | ₩132,910 | ₩128,284 | ₩132,065 | +2.89% | 51.6만 |
|---|
| 2026.07.13 | ₩130,899 | ₩130,912 | ₩128,726 | ₩130,309 | -0.45% | 70.8만 |
|---|
| 2026.07.10 | ₩129,437 | ₩131,261 | ₩128,941 | ₩129,397 | -0.03% | 48.7만 |
|---|
| 2026.07.09 | ₩128,002 | ₩130,081 | ₩127,023 | ₩128,123 | +0.09% | 109.4만 |
|---|
| 2026.07.08 | ₩136,155 | ₩137,107 | ₩122,196 | ₩125,817 | -7.59% | 126.5만 |
|---|
| 2026.07.07 | ₩140,795 | ₩141,787 | ₩137,120 | ₩137,255 | -2.51% | 43.2만 |
|---|
| 2026.07.06 | ₩137,214 | ₩140,285 | ₩137,174 | ₩138,810 | +1.16% | 56.3만 |
|---|
| 2026.07.02 | ₩141,854 | ₩143,034 | ₩135,136 | ₩137,053 | -3.38% | 67.3만 |
|---|
| 2026.07.01 | ₩145,354 | ₩145,662 | ₩141,264 | ₩141,291 | -2.80% | 52.3만 |
|---|
| 2026.06.30 | ₩146,735 | ₩147,378 | ₩144,764 | ₩145,287 | -0.99% | 67.4만 |
|---|
| 2026.06.29 | ₩142,202 | ₩146,319 | ₩139,910 | ₩145,796 | +2.53% | 87.8만 |
|---|
| 2026.06.26 | ₩140,567 | ₩142,497 | ₩139,293 | ₩142,497 | +1.37% | 74.4만 |
|---|
| 2026.06.25 | ₩141,679 | ₩144,495 | ₩139,963 | ₩140,741 | -0.66% | 70만 |
|---|
| 2026.06.24 | ₩139,333 | ₩141,733 | ₩138,247 | ₩140,674 | +0.96% | 85.6만 |
|---|
| 2026.06.23 | ₩136,557 | ₩139,883 | ₩136,155 | ₩139,172 | +1.91% | 71.3만 |
|---|
| 2026.06.22 | ₩138,408 | ₩140,835 | ₩137,979 | ₩139,025 | +0.45% | 56.9만 |
|---|
| 2026.06.18 | ₩138,005 | ₩139,185 | ₩136,463 | ₩137,322 | -0.50% | 146.4만 |
|---|
| 2026.06.17 | ₩136,530 | ₩139,735 | ₩135,270 | ₩136,007 | -0.38% | 69.6만 |
|---|
| 2026.06.16 | ₩137,965 | ₩139,306 | ₩131,408 | ₩136,222 | -1.26% | 95만 |
|---|
| 2026.06.15 | ₩137,737 | ₩141,063 | ₩135,967 | ₩137,442 | -0.21% | 83.1만 |
|---|
| 2026.06.12 | ₩138,180 | ₩138,274 | ₩135,659 | ₩136,383 | -1.30% | 62.1만 |
|---|
| 2026.06.11 | ₩130,537 | ₩136,772 | ₩129,062 | ₩136,276 | +4.40% | 105.9만 |
|---|
| 2026.06.10 | ₩126,487 | ₩132,213 | ₩125,508 | ₩129,330 | +2.25% | 130.4만 |
|---|
| 2026.06.09 | ₩123,765 | ₩127,935 | ₩122,746 | ₩126,340 | +2.08% | 67.3만 |
|---|
| 2026.06.08 | ₩122,773 | ₩123,899 | ₩121,915 | ₩122,585 | -0.15% | 50.5만 |
|---|
| 2026.06.05 | ₩122,840 | ₩122,840 | ₩120,788 | ₩122,169 | -0.55% | 39.3만 |
|---|
| 2026.06.04 | ₩119,152 | ₩122,907 | ₩119,059 | ₩122,223 | +2.58% | 56.1만 |
|---|
| 2026.06.03 | ₩121,888 | ₩121,888 | ₩117,262 | ₩118,482 | -2.79% | 68.3만 |
|---|
| 2026.06.02 | ₩119,850 | ₩124,623 | ₩118,455 | ₩122,759 | +2.43% | 130.3만 |
|---|
| 2026.06.01 | ₩118,120 | ₩120,051 | ₩117,101 | ₩119,863 | +1.48% | 53.6만 |
|---|
| 2026.05.29 | ₩118,884 | ₩120,265 | ₩117,543 | ₩119,434 | +0.46% | 84.4만 |
|---|
| 2026.05.28 | ₩119,635 | ₩119,635 | ₩115,197 | ₩118,616 | -0.85% | 97.9만 |
|---|
| 2026.05.27 | ₩119,903 | ₩121,351 | ₩118,200 | ₩120,574 | +0.56% | 57.1만 |
|---|
| 2026.05.26 | ₩116,980 | ₩120,654 | ₩116,819 | ₩118,683 | +1.46% | 62.4만 |
|---|
| 2026.05.22 | ₩115,224 | ₩117,275 | ₩114,379 | ₩116,122 | +0.78% | 56.9만 |
|---|
| 2026.05.21 | ₩116,109 | ₩116,994 | ₩113,360 | ₩115,022 | -0.94% | 56.9만 |
|---|
| 2026.05.20 | ₩114,406 | ₩117,811 | ₩111,617 | ₩117,584 | +2.78% | 46.8만 |
|---|
| 2026.05.19 | ₩115,881 | ₩115,881 | ₩112,756 | ₩113,775 | -1.82% | 70.1만 |
|---|
| 2026.05.18 | ₩116,658 | ₩117,838 | ₩115,009 | ₩115,224 | -1.23% | 52.5만 |
|---|
| 2026.05.15 | ₩116,739 | ₩117,356 | ₩114,714 | ₩116,336 | -0.34% | 63.7만 |
|---|
| 2026.05.14 | ₩113,319 | ₩117,047 | ₩112,904 | ₩116,430 | +2.75% | 54.7만 |
|---|
| 2026.05.13 | ₩113,011 | ₩113,521 | ₩110,879 | ₩111,818 | -1.06% | 43.5만 |
|---|
| 2026.05.12 | ₩113,199 | ₩114,298 | ₩111,120 | ₩113,480 | +0.25% | 50만 |
|---|
| 2026.05.11 | ₩117,061 | ₩117,503 | ₩113,319 | ₩113,883 | -2.71% | 52.2만 |
|---|
| 2026.05.08 | ₩116,350 | ₩117,516 | ₩114,781 | ₩117,114 | +0.66% | 33.5만 |
|---|
| 2026.05.07 | ₩118,924 | ₩119,340 | ₩115,156 | ₩115,961 | -2.49% | 54.8만 |
|---|
| 2026.05.06 | ₩115,814 | ₩119,072 | ₩115,291 | ₩118,401 | +2.23% | 62.4만 |
|---|
| 2026.05.05 | ₩111,375 | ₩114,821 | ₩110,584 | ₩114,097 | +2.44% | 41.2만 |
|---|
| 2026.05.04 | ₩114,406 | ₩115,331 | ₩111,509 | ₩112,046 | -2.06% | 54.8만 |
|---|
| 2026.05.01 | ₩114,969 | ₩115,814 | ₩113,400 | ₩114,432 | -0.47% | 45.2만 |
|---|
| 2026.04.30 | ₩113,319 | ₩115,237 | ₩113,319 | ₩113,682 | +0.32% | 73.3만 |
|---|
| 2026.04.29 | ₩115,505 | ₩117,758 | ₩113,641 | ₩114,540 | -0.84% | 44만 |
|---|
| 2026.04.28 | ₩118,656 | ₩119,193 | ₩115,492 | ₩115,746 | -2.45% | 46.8만 |
|---|
| 2026.04.27 | ₩115,948 | ₩118,857 | ₩114,687 | ₩117,999 | +1.77% | 129.6만 |
|---|
| 2026.04.24 | ₩123,363 | ₩123,363 | ₩115,451 | ₩115,532 | -6.35% | 90.1만 |
|---|
| 2026.04.23 | ₩128,324 | ₩132,923 | ₩123,323 | ₩123,524 | -3.74% | 91.2만 |
|---|
| 2026.04.22 | ₩123,336 | ₩125,321 | ₩122,491 | ₩123,953 | +0.50% | 81.8만 |
|---|
| 2026.04.21 | ₩123,121 | ₩125,696 | ₩120,426 | ₩122,438 | -0.56% | 75.8만 |
|---|
| 2026.04.20 | ₩120,560 | ₩123,631 | ₩120,413 | ₩123,028 | +2.05% | 71.2만 |
|---|
| 2026.04.17 | ₩115,304 | ₩122,424 | ₩114,379 | ₩121,459 | +5.34% | 133만 |
|---|
| 2026.04.16 | ₩113,105 | ₩113,749 | ₩111,429 | ₩113,333 | +0.20% | 46.9만 |
|---|
| 2026.04.15 | ₩111,563 | ₩112,528 | ₩110,557 | ₩111,496 | -0.06% | 53.5만 |
|---|
| 2026.04.14 | ₩107,822 | ₩111,697 | ₩107,487 | ₩110,812 | +2.77% | 50.2만 |
|---|
| 2026.04.13 | ₩105,207 | ₩108,023 | ₩104,845 | ₩107,527 | +2.20% | 68.6만 |
|---|
| 2026.04.10 | ₩106,937 | ₩107,232 | ₩105,341 | ₩105,904 | -0.97% | 38.3만 |
|---|
| 2026.04.09 | ₩104,791 | ₩107,205 | ₩104,121 | ₩106,937 | +2.05% | 57.7만 |
|---|
| 2026.04.08 | ₩103,893 | ₩106,722 | ₩103,504 | ₩105,462 | +1.51% | 65.6만 |
|---|
| 2026.04.07 | ₩100,702 | ₩101,895 | ₩99,374 | ₩99,669 | -1.03% | 96.6만 |
|---|
| 2026.04.06 | ₩97,778 | ₩100,836 | ₩97,778 | ₩100,795 | +3.09% | 53.5만 |
|---|
| 2026.04.02 | ₩96,826 | ₩99,508 | ₩94,185 | ₩97,913 | +1.12% | 77.1만 |
|---|
| 2026.04.01 | ₩101,868 | ₩102,042 | ₩98,449 | ₩98,650 | -3.16% | 66.4만 |
|---|
| 2026.03.31 | ₩99,723 | ₩100,849 | ₩96,625 | ₩100,420 | +0.70% | 81.7만 |
|---|
| 2026.03.30 | ₩96,558 | ₩98,784 | ₩96,558 | ₩97,926 | +1.42% | 46.7만 |
|---|
| 2026.03.27 | ₩100,380 | ₩100,675 | ₩96,585 | ₩96,719 | -3.65% | 63.6만 |
|---|
| 2026.03.26 | ₩99,709 | ₩102,525 | ₩99,709 | ₩101,761 | +2.06% | 52.1만 |
|---|
| 2026.03.25 | ₩100,447 | ₩101,439 | ₩99,468 | ₩100,715 | +0.27% | 51.2만 |
|---|
| 2026.03.24 | ₩99,240 | ₩101,198 | ₩98,529 | ₩99,884 | +0.65% | 64.1만 |
|---|
| 2026.03.23 | ₩102,552 | ₩104,590 | ₩99,870 | ₩100,205 | -2.29% | 72.7만 |
|---|
| 2026.03.20 | ₩98,556 | ₩100,568 | ₩96,893 | ₩100,058 | +1.52% | 123.9만 |
|---|
| 2026.03.19 | ₩94,292 | ₩98,999 | ₩94,292 | ₩98,610 | +4.58% | 58.7만 |
|---|
| 2026.03.18 | ₩95,928 | ₩97,457 | ₩94,922 | ₩95,566 | -0.38% | 88.7만 |
|---|
| 2026.03.17 | ₩96,169 | ₩98,301 | ₩95,110 | ₩96,464 | +0.31% | 53.4만 |
|---|
| 2026.03.16 | ₩96,612 | ₩97,443 | ₩93,635 | ₩93,756 | -2.96% | 59.3만 |
|---|
| 2026.03.13 | ₩96,813 | ₩97,913 | ₩95,016 | ₩95,915 | -0.93% | 58.2만 |
|---|
| 2026.03.12 | ₩96,478 | ₩97,832 | ₩95,606 | ₩96,089 | -0.40% | 52.6만 |
|---|
| 2026.03.11 | ₩97,524 | ₩99,414 | ₩96,572 | ₩99,347 | +1.87% | 60만 |
|---|
| 2026.03.10 | ₩97,349 | ₩99,227 | ₩96,102 | ₩97,336 | -0.01% | 67만 |
|---|
| 2026.03.09 | ₩94,493 | ₩97,765 | ₩93,112 | ₩97,162 | +2.82% | 61.5만 |
|---|
| 2026.03.06 | ₩97,296 | ₩98,140 | ₩95,177 | ₩96,826 | -0.48% | 71.9만 |
|---|
| 2026.03.05 | ₩99,481 | ₩101,305 | ₩99,481 | ₩100,862 | +1.39% | 53.3만 |
|---|
| 2026.03.04 | ₩98,087 | ₩101,090 | ₩97,671 | ₩100,702 | +2.67% | 54.3만 |
|---|
| 2026.03.03 | ₩93,783 | ₩98,623 | ₩92,710 | ₩97,524 | +3.99% | 45.2만 |
|---|
| 2026.03.02 | ₩92,924 | ₩97,081 | ₩91,892 | ₩96,531 | +3.88% | 65.3만 |
|---|
| 2026.02.27 | ₩102,579 | ₩102,592 | ₩94,359 | ₩95,016 | -7.37% | 107.9만 |
|---|
| 2026.02.26 | ₩101,211 | ₩106,615 | ₩100,568 | ₩106,293 | +5.02% | 137.7만 |
|---|
| 2026.02.25 | ₩97,175 | ₩98,328 | ₩95,579 | ₩98,140 | +0.99% | 49.2만 |
|---|
| 2026.02.24 | ₩94,949 | ₩97,309 | ₩94,574 | ₩95,955 | +1.06% | 74.2만 |
|---|
| 2026.02.23 | ₩100,715 | ₩101,010 | ₩94,373 | ₩94,989 | -5.69% | 65.8만 |
|---|
| 2026.02.20 | ₩100,326 | ₩101,546 | ₩97,993 | ₩101,546 | +1.22% | 51.2만 |
|---|
| 2026.02.19 | ₩98,945 | ₩100,648 | ₩97,980 | ₩100,581 | +1.65% | 76.9만 |
|---|
| 2026.02.18 | ₩97,886 | ₩100,380 | ₩97,376 | ₩99,803 | +1.96% | 138.6만 |
|---|
| 2026.02.17 | ₩97,550 | ₩99,280 | ₩96,612 | ₩98,100 | +0.56% | 74.8만 |
|---|
| 2026.02.13 | ₩99,562 | ₩99,562 | ₩95,579 | ₩97,041 | -2.53% | 61.8만 |
|---|
| 2026.02.12 | ₩103,021 | ₩104,630 | ₩96,156 | ₩96,907 | -5.94% | 89.1만 |
|---|
| 2026.02.11 | ₩103,947 | ₩104,040 | ₩100,071 | ₩101,949 | -1.92% | 66만 |
|---|
| 2026.02.10 | ₩104,134 | ₩105,542 | ₩101,774 | ₩103,397 | -0.71% | 83.9만 |
|---|
| 2026.02.09 | ₩106,588 | ₩106,682 | ₩104,309 | ₩104,456 | -2.00% | 57.6만 |
|---|
| 2026.02.06 | ₩105,650 | ₩107,178 | ₩104,510 | ₩106,642 | +0.94% | 76.5만 |
|---|
| 2026.02.05 | ₩102,927 | ₩103,504 | ₩99,025 | ₩103,504 | +0.56% | 163만 |
|---|
| 2026.02.04 | ₩101,694 | ₩104,040 | ₩101,587 | ₩102,579 | +0.87% | 92만 |
|---|
| 2026.02.03 | ₩99,843 | ₩104,309 | ₩98,972 | ₩101,104 | +1.26% | 123.9만 |
|---|
| 2026.02.02 | ₩97,859 | ₩98,972 | ₩96,277 | ₩97,953 | +0.10% | 90.2만 |
|---|
| 2026.01.30 | ₩97,001 | ₩99,589 | ₩96,679 | ₩97,269 | +0.28% | 119.7만 |
|---|
| 2026.01.29 | ₩94,681 | ₩98,744 | ₩94,533 | ₩97,926 | +3.43% | 170.3만 |
|---|
| 2026.01.28 | ₩93,353 | ₩94,413 | ₩91,409 | ₩91,449 | -2.04% | 82.8만 |
|---|
| 2026.01.27 | ₩93,796 | ₩93,876 | ₩91,275 | ₩93,126 | -0.71% | 78.6만 |
|---|
| 2026.01.26 | ₩93,219 | ₩94,936 | ₩92,227 | ₩94,104 | +0.95% | 71.9만 |
|---|
| 2026.01.23 | ₩94,185 | ₩94,855 | ₩91,946 | ₩92,227 | -2.08% | 64.4만 |
|---|
| 2026.01.22 | ₩95,217 | ₩97,416 | ₩94,641 | ₩95,217 | 0.00% | 78.6만 |
|---|
| 2026.01.21 | ₩94,212 | ₩95,713 | ₩93,742 | ₩94,520 | +0.33% | 49.4만 |
|---|
| 2026.01.20 | ₩96,947 | ₩98,905 | ₩93,461 | ₩93,783 | -3.26% | 88만 |
|---|
| 2026.01.16 | ₩96,397 | ₩99,455 | ₩96,397 | ₩98,865 | +2.56% | 152.5만 |
|---|
| 2026.01.15 | ₩93,179 | ₩94,895 | ₩92,549 | ₩94,735 | +1.67% | 128.5만 |
|---|
| 2026.01.14 | ₩93,273 | ₩93,675 | ₩90,886 | ₩92,522 | -0.81% | 160.1만 |
|---|
| 2026.01.13 | ₩96,451 | ₩97,778 | ₩93,340 | ₩93,581 | -2.98% | 164.7만 |
|---|
| 2026.01.12 | ₩96,652 | ₩98,958 | ₩93,943 | ₩96,250 | -0.42% | 240만 |
|---|
| 2026.01.09 | ₩109,002 | ₩109,994 | ₩107,272 | ₩107,755 | -1.14% | 68.5만 |
|---|
| 2026.01.08 | ₩107,942 | ₩109,270 | ₩107,352 | ₩108,948 | +0.93% | 69.5만 |
|---|
| 2026.01.07 | ₩107,379 | ₩107,849 | ₩104,939 | ₩107,245 | -0.12% | 63.1만 |
|---|
| 2026.01.06 | ₩102,713 | ₩107,822 | ₩102,606 | ₩107,621 | +4.78% | 113.7만 |
|---|
| 2026.01.05 | ₩100,675 | ₩104,255 | ₩100,353 | ₩102,311 | +1.62% | 64만 |
|---|
| 2026.01.02 | ₩99,495 | ₩101,640 | ₩98,932 | ₩100,970 | +1.48% | 67.8만 |
|---|
| 2025.12.31 | ₩100,071 | ₩100,071 | ₩99,079 | ₩99,267 | -0.80% | 50.1만 |
|---|
| 2025.12.30 | ₩100,997 | ₩100,997 | ₩99,683 | ₩100,045 | -0.94% | 37.9만 |
|---|
| 2025.12.29 | ₩102,485 | ₩102,793 | ₩99,736 | ₩100,809 | -1.64% | 56.8만 |
|---|
| 2025.12.26 | ₩102,431 | ₩103,222 | ₩101,922 | ₩102,767 | +0.33% | 30.7만 |
|---|
| 2025.12.24 | ₩102,834 | ₩103,920 | ₩102,311 | ₩102,820 | -0.01% | 20.7만 |
|---|
| 2025.12.23 | ₩104,349 | ₩104,657 | ₩102,539 | ₩102,726 | -1.55% | 53.6만 |
|---|
| 2025.12.22 | ₩104,952 | ₩105,904 | ₩103,880 | ₩104,255 | -0.66% | 51만 |
|---|
| 2025.12.19 | ₩103,155 | ₩104,644 | ₩103,062 | ₩104,590 | +1.39% | 146.4만 |
|---|
| 2025.12.18 | ₩104,081 | ₩104,952 | ₩103,330 | ₩104,107 | +0.03% | 91.9만 |
|---|
| 2025.12.17 | ₩102,190 | ₩102,767 | ₩101,104 | ₩102,364 | +0.17% | 95.6만 |
|---|
| 2025.12.16 | ₩100,246 | ₩102,793 | ₩98,985 | ₩101,654 | +1.40% | 100.3만 |
|---|
| 2025.12.15 | ₩99,910 | ₩100,661 | ₩99,495 | ₩99,696 | -0.21% | 68.3만 |
|---|
| 2025.12.12 | ₩100,246 | ₩100,460 | ₩98,462 | ₩100,018 | -0.23% | 75.9만 |
|---|
| 2025.12.11 | ₩99,227 | ₩101,680 | ₩98,744 | ₩99,709 | +0.49% | 100.1만 |
|---|
| 2025.12.10 | ₩98,422 | ₩99,817 | ₩96,102 | ₩98,999 | +0.59% | 143.1만 |
|---|
| 2025.12.09 | ₩96,706 | ₩98,865 | ₩96,344 | ₩98,503 | +1.86% | 60.7만 |
|---|
| 2025.12.08 | ₩97,081 | ₩97,537 | ₩95,848 | ₩97,108 | +0.03% | 70.6만 |
|---|
| 2025.12.05 | ₩96,196 | ₩97,497 | ₩95,271 | ₩96,826 | +0.66% | 56만 |
|---|
| 2025.12.04 | ₩93,447 | ₩96,665 | ₩93,434 | ₩96,545 | +3.31% | 74.7만 |
|---|
| 2025.12.03 | ₩93,260 | ₩96,089 | ₩92,938 | ₩95,526 | +2.43% | 71.2만 |
|---|
| 2025.12.02 | ₩92,120 | ₩93,421 | ₩91,114 | ₩93,032 | +0.99% | 65.2만 |
|---|
| 2025.12.01 | ₩90,135 | ₩92,321 | ₩89,478 | ₩91,275 | +1.26% | 65.4만 |
|---|
| 2025.11.28 | ₩90,390 | ₩91,463 | ₩90,390 | ₩90,819 | +0.47% | 24.2만 |
|---|
| 2025.11.26 | ₩89,532 | ₩92,147 | ₩89,478 | ₩90,457 | +1.03% | 108.6만 |
|---|
| 2025.11.25 | ₩87,480 | ₩90,618 | ₩86,233 | ₩89,532 | +2.35% | 72.5만 |
|---|
| 2025.11.24 | ₩86,448 | ₩87,775 | ₩85,523 | ₩87,266 | +0.95% | 85.4만 |
|---|
| 2025.11.21 | ₩83,283 | ₩88,271 | ₩83,015 | ₩86,756 | +4.17% | 93.5만 |
|---|
| 2025.11.20 | ₩84,436 | ₩86,609 | ₩82,506 | ₩82,693 | -2.06% | 84.9만 |
|---|
| 2025.11.19 | ₩81,755 | ₩83,645 | ₩81,138 | ₩83,605 | +2.26% | 76.1만 |
|---|
| 2025.11.18 | ₩79,676 | ₩81,795 | ₩79,462 | ₩81,178 | +1.88% | 88.7만 |
|---|
| 2025.11.17 | ₩82,559 | ₩83,324 | ₩79,676 | ₩80,427 | -2.58% | 82.1만 |
|---|
| 2025.11.14 | ₩82,975 | ₩83,900 | ₩81,473 | ₩83,042 | +0.08% | 72만 |
|---|
| 2025.11.13 | ₩85,080 | ₩85,724 | ₩82,586 | ₩82,921 | -2.54% | 72.7만 |
|---|
| 2025.11.12 | ₩84,825 | ₩86,810 | ₩84,799 | ₩85,764 | +1.11% | 55만 |
|---|
| 2025.11.11 | ₩85,187 | ₩86,059 | ₩84,933 | ₩85,094 | -0.11% | 42.1만 |
|---|
| 2025.11.10 | ₩86,086 | ₩86,662 | ₩85,281 | ₩85,496 | -0.69% | 65.2만 |
|---|
| 2025.11.07 | ₩84,879 | ₩85,295 | ₩83,391 | ₩85,254 | +0.44% | 82.9만 |
|---|
| 2025.11.06 | ₩85,844 | ₩86,609 | ₩84,839 | ₩85,630 | -0.25% | 66.8만 |
|---|
| 2025.11.05 | ₩84,021 | ₩86,542 | ₩82,801 | ₩85,751 | +2.06% | 66만 |
|---|
| 2025.11.04 | ₩84,222 | ₩85,375 | ₩83,793 | ₩83,914 | -0.37% | 60.8만 |
|---|
| 2025.11.03 | ₩83,846 | ₩85,818 | ₩83,082 | ₩85,281 | +1.71% | 74.6만 |
|---|
| 2025.10.31 | ₩83,122 | ₩85,576 | ₩82,573 | ₩84,007 | +1.06% | 90.6만 |
|---|
| 2025.10.30 | ₩82,894 | ₩84,638 | ₩82,774 | ₩83,015 | +0.15% | 93.5만 |
|---|
| 2025.10.29 | ₩86,287 | ₩86,890 | ₩82,304 | ₩83,417 | -3.33% | 93.1만 |
|---|
| 2025.10.28 | ₩89,223 | ₩89,451 | ₩86,649 | ₩87,078 | -2.40% | 88.5만 |
|---|
| 2025.10.27 | ₩88,875 | ₩89,894 | ₩87,856 | ₩88,848 | -0.03% | 52만 |
|---|
| 2025.10.24 | ₩89,116 | ₩89,612 | ₩86,770 | ₩87,829 | -1.44% | 84.7만 |
|---|
| 2025.10.23 | ₩83,525 | ₩88,714 | ₩80,360 | ₩87,775 | +5.09% | 235.6만 |
|---|
| 2025.10.22 | ₩81,781 | ₩82,586 | ₩80,226 | ₩81,178 | -0.74% | 74.2만 |
|---|
| 2025.10.21 | ₩80,320 | ₩81,929 | ₩80,307 | ₩81,701 | +1.72% | 45.6만 |
|---|
| 2025.10.20 | ₩79,354 | ₩81,071 | ₩79,328 | ₩80,360 | +1.27% | 60.1만 |
|---|
| 2025.10.17 | ₩78,161 | ₩79,824 | ₩78,000 | ₩79,153 | +1.27% | 83.2만 |
|---|
| 2025.10.16 | ₩80,172 | ₩80,172 | ₩76,579 | ₩77,249 | -3.65% | 83.7만 |
|---|
| 2025.10.15 | ₩80,079 | ₩80,789 | ₩79,408 | ₩80,119 | +0.05% | 80.5만 |
|---|
| 2025.10.14 | ₩74,822 | ₩79,502 | ₩74,822 | ₩79,435 | +6.16% | 110.6만 |
|---|
| 2025.10.13 | ₩73,602 | ₩75,774 | ₩73,602 | ₩75,654 | +2.79% | 68.5만 |
|---|
| 2025.10.10 | ₩75,171 | ₩75,452 | ₩72,181 | ₩72,516 | -3.53% | 83.9만 |
|---|