Bread Financial Holdings

BFH
🏛️ 미국 →
55.71
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 33.57 33.80 32.89 32.94 0.5M
2023-12-28 33.43 33.71 33.20 33.60 0.5M
2023-12-27 33.74 33.89 33.36 33.52 0.5M
2023-12-26 33.76 33.91 33.48 33.72 0.5M
2023-12-22 34.07 34.58 33.47 33.83 0.7M
2023-12-21 32.96 34.22 32.96 34.17 0.8M
2023-12-20 33.83 34.09 32.52 32.53 0.7M
2023-12-19 33.34 34.12 33.06 33.85 0.8M
2023-12-18 33.03 33.86 32.84 32.97 0.8M
2023-12-15 34.08 34.17 33.01 33.39 1.5M
2023-12-14 33.98 35.17 33.64 34.00 1.1M
2023-12-13 30.62 33.47 30.14 33.08 1.6M
2023-12-12 31.17 32.06 30.96 31.70 0.7M
2023-12-11 30.63 31.47 30.27 31.28 0.6M
2023-12-08 30.52 31.19 30.38 30.69 0.6M
2023-12-07 29.54 30.98 29.47 30.92 1.1M
2023-12-06 29.73 30.57 29.17 29.31 0.6M
2023-12-05 29.12 29.31 28.47 29.27 0.6M
2023-12-04 28.83 29.92 28.76 29.31 0.8M
2023-12-01 27.95 29.82 27.83 29.25 0.7M
2023-11-30 27.78 28.22 27.45 28.10 0.6M
2023-11-29 27.90 28.45 27.51 27.59 0.5M
2023-11-28 26.72 27.70 26.58 27.67 0.5M
2023-11-27 27.10 27.55 26.60 26.82 0.5M
2023-11-24 27.31 27.32 26.84 27.22 0.1M
2023-11-22 26.90 27.41 26.83 27.13 0.4M
2023-11-21 27.12 27.12 26.71 26.79 0.4M
2023-11-20 27.39 27.66 27.10 27.44 0.5M
2023-11-17 26.70 27.49 26.65 27.47 0.7M
2023-11-16 28.09 28.09 26.27 26.34 0.9M
2023-11-15 26.95 28.25 26.95 28.20 1.1M
2023-11-14 28.07 28.95 27.37 27.44 0.8M
2023-11-13 27.26 27.57 26.78 26.81 0.3M
2023-11-10 27.34 27.66 26.94 27.60 0.6M
2023-11-09 28.49 28.49 27.16 27.36 0.6M
2023-11-08 28.68 28.96 28.04 28.17 0.5M
2023-11-07 29.06 29.46 28.53 28.68 0.5M
2023-11-06 29.12 29.53 28.75 29.41 0.7M
2023-11-03 29.73 30.53 29.15 29.23 0.8M
2023-11-02 27.23 28.86 27.22 28.85 0.8M
2023-11-01 26.84 27.26 26.08 26.71 1.0M
2023-10-31 27.37 27.51 26.92 27.03 0.5M
2023-10-30 27.25 27.55 26.64 27.14 0.4M
2023-10-27 27.10 27.49 26.45 26.77 0.7M
2023-10-26 28.40 29.54 27.26 27.46 1.2M
2023-10-25 28.15 28.36 27.69 27.82 0.7M
2023-10-24 29.26 29.48 28.39 28.42 0.3M
2023-10-23 28.45 29.23 28.32 28.63 0.6M
2023-10-20 29.30 29.57 28.63 28.65 0.5M
2023-10-19 30.01 30.43 29.27 29.42 0.5M
2023-10-18 30.80 31.06 30.29 30.40 0.4M
2023-10-17 30.26 31.59 30.10 31.40 0.6M
2023-10-16 30.88 31.09 30.38 30.62 0.4M
2023-10-13 32.25 32.33 29.97 30.47 0.8M
2023-10-12 32.31 32.31 31.41 31.99 0.4M
2023-10-11 31.22 32.41 31.22 32.29 0.5M
2023-10-10 31.21 32.09 30.84 31.66 0.6M
2023-10-09 30.17 31.48 30.17 30.93 0.4M
2023-10-06 29.24 31.00 29.20 30.65 0.6M
2023-10-05 30.57 30.83 29.53 29.58 0.9M
2023-10-04 31.57 31.90 30.71 31.34 0.6M
2023-10-03 32.52 32.96 31.35 31.36 1.0M
2023-10-02 32.55 33.71 32.30 33.52 1.1M
2023-09-29 34.44 34.72 34.08 34.20 0.3M
2023-09-28 34.09 34.86 33.97 34.34 0.5M
2023-09-27 34.08 34.16 33.42 33.71 0.3M
2023-09-26 33.90 34.39 33.61 33.83 0.4M
2023-09-25 34.10 34.41 33.73 34.32 0.4M
2023-09-22 34.34 34.59 34.00 34.24 0.3M
2023-09-21 34.34 34.97 34.25 34.37 0.4M
2023-09-20 35.48 36.13 34.67 34.72 0.5M
2023-09-19 34.54 35.32 34.21 35.09 0.5M
2023-09-18 34.65 34.90 34.40 34.43 0.3M
2023-09-15 34.94 35.57 34.69 34.99 1.1M
2023-09-14 35.47 35.89 34.93 35.23 0.5M
2023-09-13 36.06 36.06 34.80 34.94 0.6M
2023-09-12 35.91 36.56 35.67 35.77 0.7M
2023-09-11 36.27 36.48 35.89 35.94 0.4M
2023-09-08 36.35 36.35 35.60 35.95 0.4M
2023-09-07 37.08 37.41 35.83 36.23 0.6M
2023-09-06 37.07 37.44 36.47 37.43 0.6M
2023-09-05 37.50 37.76 36.87 37.07 0.8M
2023-09-01 38.10 38.85 38.00 38.73 0.4M
2023-08-31 37.75 37.92 37.23 37.58 0.5M
2023-08-30 37.58 37.97 37.44 37.54 0.4M
2023-08-29 37.29 37.95 37.04 37.68 0.4M
2023-08-28 37.38 37.90 37.15 37.19 0.3M
2023-08-25 37.21 37.68 36.87 37.01 0.5M
2023-08-24 36.89 37.61 36.89 37.26 0.5M
2023-08-23 36.59 37.15 36.00 36.91 0.4M
2023-08-22 37.90 37.90 36.50 36.51 0.8M
2023-08-21 37.54 37.65 37.05 37.44 0.4M
2023-08-18 36.84 37.84 36.84 37.53 0.4M
2023-08-17 37.50 37.86 37.15 37.43 0.7M
2023-08-16 38.06 38.39 37.29 37.31 0.7M
2023-08-15 38.92 39.14 37.89 38.22 0.5M
2023-08-14 39.88 39.88 39.03 39.34 0.5M
2023-08-11 40.50 40.61 40.02 40.30 0.3M
2023-08-10 40.88 41.40 40.31 40.72 0.6M
2023-08-09 40.87 40.87 40.01 40.68 0.7M
2023-08-08 40.31 41.03 39.82 41.00 0.5M
2023-08-07 40.88 41.63 40.73 41.18 0.6M
2023-08-04 39.76 40.87 39.11 40.54 0.6M
2023-08-03 39.76 40.35 39.24 40.02 0.6M
2023-08-02 40.42 40.51 39.42 39.72 0.9M
2023-08-01 41.45 41.45 40.36 40.55 1.0M
2023-07-31 41.15 41.89 40.50 41.57 1.1M
2023-07-28 40.35 41.07 39.57 40.75 0.9M
2023-07-27 38.85 39.89 37.41 39.40 1.7M
2023-07-26 36.56 37.48 36.37 36.39 1.1M
2023-07-25 37.42 37.57 36.77 36.87 0.9M
2023-07-24 36.73 37.47 36.58 37.30 0.5M
2023-07-21 36.96 37.03 35.95 36.53 0.7M
2023-07-20 37.01 37.07 36.17 36.78 0.9M
2023-07-19 37.15 37.63 36.56 37.39 0.8M
2023-07-18 35.42 36.85 35.40 36.84 1.4M
2023-07-17 34.50 35.44 34.24 35.09 0.5M
2023-07-14 36.27 36.28 34.40 34.85 0.6M
2023-07-13 35.19 36.19 34.84 36.17 1.1M
2023-07-12 35.12 35.29 34.57 34.77 0.7M
2023-07-11 33.45 34.26 33.13 34.15 1.0M
2023-07-10 31.68 33.38 31.56 33.24 2.1M
2023-07-07 31.44 31.87 31.12 31.46 1.5M
2023-07-06 31.16 31.53 30.43 31.17 2.0M
2023-07-05 31.51 32.22 31.11 31.65 1.7M
2023-07-03 31.44 32.25 31.44 31.81 0.6M
2023-06-30 31.45 31.85 30.69 31.39 1.3M
2023-06-29 30.02 30.93 30.02 30.87 0.6M
2023-06-28 29.97 30.07 29.42 29.94 0.7M
2023-06-27 29.67 30.57 29.28 30.29 0.7M
2023-06-26 29.45 30.18 29.45 29.66 0.7M
2023-06-23 29.12 29.75 28.77 29.45 0.8M
2023-06-22 29.93 30.22 29.17 29.70 1.0M
2023-06-21 30.24 30.44 29.68 30.14 0.8M
2023-06-20 30.50 30.74 29.56 30.21 1.6M
2023-06-16 31.32 31.39 30.30 30.74 1.4M
2023-06-15 30.35 31.12 29.88 30.95 1.0M
2023-06-14 31.88 32.10 30.19 30.71 1.1M
2023-06-13 30.50 32.00 30.30 31.88 1.2M
2023-06-12 29.98 30.80 29.72 30.64 1.7M
2023-06-09 30.88 30.91 30.00 30.25 4.0M
2023-06-08 30.75 31.09 29.24 30.74 4.6M
2023-06-07 32.00 32.92 31.95 32.71 0.4M
2023-06-06 29.88 31.83 29.52 31.50 0.5M
2023-06-05 30.77 30.86 29.39 30.16 0.5M
2023-06-02 29.55 31.05 29.39 30.89 0.7M
2023-06-01 28.40 29.17 28.18 28.73 0.9M
2023-05-31 28.83 29.44 27.73 28.18 1.7M
2023-05-30 29.81 30.14 28.92 29.34 0.5M
2023-05-26 29.28 29.93 28.87 29.71 0.5M
2023-05-25 29.38 29.77 28.80 29.13 0.4M
2023-05-24 29.93 30.04 29.20 29.52 0.4M
2023-05-23 30.61 31.36 30.32 30.39 0.4M
2023-05-22 30.70 30.93 30.27 30.49 0.5M
2023-05-19 30.83 31.40 29.70 30.04 0.5M
2023-05-18 29.84 30.80 29.64 30.52 0.5M
2023-05-17 28.48 30.22 28.47 29.84 0.7M
2023-05-16 27.45 28.27 27.40 27.73 0.6M
2023-05-15 26.94 28.40 26.94 27.71 1.3M
2023-05-12 26.87 26.97 26.21 26.70 0.6M
2023-05-11 25.52 26.38 25.41 26.36 0.5M
2023-05-10 26.76 26.87 25.59 26.03 0.6M
2023-05-09 25.51 26.52 25.19 26.23 0.8M
2023-05-08 25.14 25.45 24.87 25.14 0.8M
2023-05-05 24.43 25.17 24.39 24.94 0.7M
2023-05-04 24.35 24.54 23.19 23.70 1.1M
2023-05-03 24.81 25.70 24.68 24.81 0.7M
2023-05-02 26.51 26.72 24.25 24.89 0.9M
2023-05-01 27.51 27.90 26.75 26.85 0.9M
2023-04-28 27.35 29.24 27.18 27.60 1.3M
2023-04-27 26.99 27.51 25.71 27.30 1.1M
2023-04-26 26.95 27.71 26.48 26.76 0.8M
2023-04-25 27.53 27.59 26.94 27.01 0.4M
2023-04-24 28.17 28.43 27.73 28.01 0.5M
2023-04-21 28.43 28.43 27.70 28.18 0.6M
2023-04-20 27.97 28.22 27.50 28.22 0.6M
2023-04-19 27.56 28.54 27.39 28.39 0.6M
2023-04-18 27.83 27.93 27.19 27.69 0.4M
2023-04-17 27.79 27.98 27.23 27.85 0.7M
2023-04-14 28.00 28.66 27.23 27.71 0.5M
2023-04-13 27.32 27.93 26.90 27.66 0.4M
2023-04-12 28.62 28.66 27.10 27.28 0.7M
2023-04-11 27.46 28.30 27.14 28.14 1.1M
2023-04-10 26.96 28.38 26.84 27.53 1.0M
2023-04-06 28.84 28.84 26.21 27.00 1.8M
2023-04-05 28.90 29.23 28.46 28.92 0.6M
2023-04-04 30.67 30.67 28.96 29.66 1.1M
2023-04-03 30.50 30.96 29.98 30.28 0.8M
2023-03-31 29.76 30.35 29.33 30.32 0.8M
2023-03-30 29.80 29.96 29.06 29.56 0.5M
2023-03-29 29.10 29.52 28.89 29.39 0.4M
2023-03-28 28.95 29.21 28.26 28.52 0.5M
2023-03-27 28.61 29.08 28.22 28.90 0.7M
2023-03-24 27.19 27.87 26.66 27.76 1.1M
2023-03-23 29.52 29.81 27.73 27.94 0.9M
2023-03-22 30.33 30.64 29.40 29.43 0.8M
2023-03-21 30.62 31.28 30.05 30.23 1.1M
2023-03-20 29.86 30.91 28.91 29.11 0.9M
2023-03-17 30.15 30.70 29.13 29.38 1.8M
2023-03-16 30.52 32.06 29.22 31.46 0.9M
2023-03-15 31.05 31.62 29.94 31.02 1.2M
2023-03-14 34.15 35.11 32.70 32.97 1.4M
2023-03-13 33.54 33.65 31.67 31.95 1.6M
2023-03-10 35.16 35.65 33.81 34.91 1.0M
2023-03-09 37.48 37.90 35.35 35.42 0.7M
2023-03-08 37.55 38.16 36.98 37.57 0.4M
2023-03-07 38.24 38.65 37.32 37.54 0.6M
2023-03-06 40.50 40.99 37.92 38.39 0.8M
2023-03-03 41.06 41.21 40.27 40.62 0.8M
2023-03-02 40.21 40.89 39.64 40.30 0.7M
2023-03-01 40.87 41.57 40.70 40.93 0.5M
2023-02-28 40.99 41.59 40.97 41.07 0.5M
2023-02-27 40.17 41.19 39.64 40.98 0.7M
2023-02-24 40.16 40.16 38.79 39.64 0.6M
2023-02-23 41.05 41.49 38.89 40.32 0.6M
2023-02-22 39.70 40.53 38.93 40.23 0.7M
2023-02-21 39.71 40.90 38.95 38.96 0.6M
2023-02-17 40.83 41.15 39.87 40.52 0.6M
2023-02-16 41.17 41.87 40.51 41.08 0.6M
2023-02-15 40.50 41.81 40.50 41.79 0.6M
2023-02-14 41.48 41.80 40.27 41.19 0.7M
2023-02-13 40.27 41.60 39.89 41.58 0.5M
2023-02-10 40.79 41.09 40.11 40.68 0.4M
2023-02-09 42.10 42.12 40.89 40.95 0.5M
2023-02-08 41.68 42.10 41.16 41.72 0.6M
2023-02-07 40.67 41.94 40.44 41.69 0.7M
2023-02-06 41.99 41.99 40.24 40.64 0.8M
2023-02-03 43.22 44.52 42.62 42.79 1.1M
2023-02-02 38.20 44.03 38.20 43.94 2.2M
2023-02-01 36.25 38.71 34.93 38.07 3.4M
2023-01-31 39.08 41.09 38.86 41.03 0.9M
2023-01-30 39.48 40.51 39.25 39.40 1.2M
2023-01-27 40.04 41.18 39.01 40.52 1.4M
2023-01-26 42.89 43.49 38.47 40.23 2.0M
2023-01-25 40.20 42.91 39.97 42.72 1.9M
2023-01-24 39.97 42.00 39.92 40.67 0.9M
2023-01-23 39.12 41.02 38.69 40.32 1.5M
2023-01-20 36.66 38.89 36.10 38.88 1.5M
2023-01-19 36.17 36.81 34.58 36.19 1.2M
2023-01-18 38.51 38.76 37.20 37.31 0.8M
2023-01-17 38.30 38.90 37.78 38.50 0.9M
2023-01-13 38.82 39.23 37.89 38.34 0.6M
2023-01-12 39.23 40.36 38.51 39.69 1.7M
2023-01-11 38.70 39.35 38.43 39.09 1.0M
2023-01-10 38.95 38.99 37.36 38.75 1.0M
2023-01-09 41.63 41.63 39.31 39.35 0.7M
2023-01-06 40.50 41.37 39.24 41.11 0.8M
2023-01-05 40.36 40.89 39.65 40.36 0.7M
2023-01-04 38.90 40.95 38.90 40.11 0.9M
2023-01-03 38.07 38.92 37.57 37.94 0.7M