시장 데이터를 불러오는 중
전체 종목
Brown Forman Inc Class A Common Stock 과거 주가
Brown Forman Inc Class A Common Stock · BF-A · NYSE
주요 사업 분야는 음료입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brown Forman Inc Class A Common Stock · BF-A · NYSE
주요 사업 분야는 음료입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩35,779 | ₩36,757 | ₩35,176 | ₩36,060 | +0.79% | 69.4만 |
| 2026.09.28–2026.10.02 | ₩35,457 | ₩36,650 | ₩34,934 | ₩35,738 | +0.79% | 67만 |
| 2026.09.21–2026.09.25 | ₩35,819 | ₩36,569 | ₩35,082 | ₩35,765 | -0.15% | 71.6만 |
| 2026.09.14–2026.09.18 | ₩35,712 | ₩36,757 | ₩34,867 | ₩35,537 | -0.49% | 118.9만 |
| 2026.09.08–2026.09.11 | ₩35,872 | ₩37,212 | ₩35,430 | ₩35,698 | -0.49% | 80.4만 |
| 2026.08.31–2026.09.04 | ₩36,944 | ₩38,070 | ₩35,953 | ₩36,355 | -1.60% | 90.4만 |
| 2026.08.24–2026.08.28 | ₩39,356 | ₩40,147 | ₩37,052 | ₩37,186 | -5.52% | 52만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,459 |
| ₩39,263 |
| ₩37,172 |
| ₩38,941 |
| +1.25% |
| 42.8만 |
| 2026.08.10–2026.08.14 | ₩38,633 | ₩38,861 | ₩37,507 | ₩38,727 | +0.24% | 38.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,691 | ₩39,772 | ₩37,159 | ₩38,941 | -1.89% | 71.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,779 | ₩40,335 | ₩35,779 | ₩39,155 | +9.44% | 91.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,707 | ₩36,529 | ₩34,707 | ₩35,792 | +3.13% | 63.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,886 | ₩36,797 | ₩34,050 | ₩35,015 | -2.43% | 58.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,256 | ₩36,985 | ₩34,345 | ₩35,645 | +1.10% | 56.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,258 | ₩38,258 | ₩34,867 | ₩35,859 | -6.27% | 76.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,524 | ₩38,351 | ₩35,390 | ₩38,351 | +7.96% | 123.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,676 | ₩37,279 | ₩34,171 | ₩35,698 | -2.67% | 109.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,033 | ₩36,931 | ₩35,497 | ₩36,717 | +1.90% | 92.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,658 | ₩36,047 | ₩34,104 | ₩35,765 | +0.30% | 92.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,355 | ₩36,355 | ₩34,264 | ₩35,819 | -1.47% | 69.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,730 | ₩36,864 | ₩34,345 | ₩36,167 | -1.53% | 80.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,177 | ₩38,177 | ₩35,350 | ₩36,663 | -3.97% | 90.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,894 | ₩38,338 | ₩33,688 | ₩38,003 | +8.91% | 91.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,995 | ₩38,995 | ₩33,822 | ₩35,082 | -10.03% | 83.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,053 | ₩41,206 | ₩38,405 | ₩38,727 | -3.31% | 97.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,370 | ₩40,763 | ₩38,485 | ₩39,839 | +1.19% | 147.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,087 | ₩41,728 | ₩35,698 | ₩39,799 | +10.29% | 136.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,650 | ₩36,904 | ₩35,109 | ₩36,301 | -0.95% | 81.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,611 | ₩38,016 | ₩30,941 | ₩36,435 | +15.26% | 221.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,268 | ₩32,683 | ₩30,834 | ₩31,263 | -3.11% | 146.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,769 | ₩34,894 | ₩31,544 | ₩31,959 | -5.36% | 120.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,807 | ₩40,402 | ₩34,331 | ₩34,492 | -11.12% | 134만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,482 | ₩41,487 | ₩37,641 | ₩39,343 | -2.81% | 186.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,536 | ₩40,790 | ₩38,619 | ₩40,656 | +0.30% | 59.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,705 | ₩41,648 | ₩39,263 | ₩40,495 | +1.99% | 73.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,320 | ₩40,254 | ₩36,475 | ₩39,973 | +7.11% | 101.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,547 | ₩37,547 | ₩35,658 | ₩37,293 | -0.68% | 74.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,135 | ₩38,003 | ₩34,948 | ₩37,333 | +6.25% | 74.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,189 | ₩37,253 | ₩35,189 | ₩35,671 | +1.37% | 93.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,122 | ₩35,752 | ₩34,211 | ₩35,015 | -0.31% | 102.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,908 | ₩35,712 | ₩34,814 | ₩35,135 | +0.65% | 80.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,695 | ₩37,789 | ₩34,975 | ₩35,028 | -7.07% | 60.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,710 | ₩40,991 | ₩37,695 | ₩37,869 | -6.98% | 91.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,603 | ₩41,567 | ₩39,611 | ₩40,562 | -0.10% | 106.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,177 | ₩41,608 | ₩38,177 | ₩40,536 | +6.18% | 116.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,722 | ₩38,646 | ₩37,494 | ₩38,204 | +1.28% | 47.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,998 | ₩38,338 | ₩36,060 | ₩37,507 | +1.38% | 78.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,301 | ₩37,655 | ₩35,524 | ₩37,199 | +2.47% | 73.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,355 | ₩37,172 | ₩35,229 | ₩35,658 | -1.92% | 111만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,971 | ₩38,043 | ₩35,122 | ₩36,341 | -1.70% | 79.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,499 | ₩39,129 | ₩36,730 | ₩36,985 | -3.93% | 96.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,631 | ₩38,432 | ₩35,511 | ₩38,217 | +7.26% | 105만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,341 | ₩36,837 | ₩35,497 | ₩35,497 | -2.32% | 14.9만 |
|---|