시장 데이터를 불러오는 중
전체 종목
비앤지 푸즈 과거 주가
B&G Foods, Inc. Common Stock · BGS · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
B&G Foods, Inc. Common Stock · BGS · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,471 | ₩3,511 | ₩3,216 | ₩3,216 | -7.34% | 207.9만 |
| 2026.10.08 | ₩3,377 | ₩3,524 | ₩3,363 | ₩3,511 | +3.97% | 230.9만 |
| 2026.10.07 | ₩3,283 | ₩3,457 | ₩3,270 | ₩3,390 | +3.27% | 256.5만 |
| 2026.10.06 | ₩3,417 | ₩3,417 | ₩3,216 | ₩3,270 | -4.31% | 329.4만 |
| 2026.10.05 | ₩3,591 | ₩3,591 | ₩3,310 | ₩3,404 | -5.22% | 430만 |
| 2026.10.02 | ₩3,940 | ₩3,953 | ₩3,591 | ₩3,605 | -8.50% | 273만 |
| 2026.10.01 | ₩3,832 | ₩3,926 | ₩3,779 | ₩3,926 | +2.45% | 191.8만 |
| 2026.09.30 | ₩4,007 | ₩4,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,846 |
| -4.01% |
| 274.6만 |
| 2026.09.29 | ₩4,100 | ₩4,167 | ₩4,047 | ₩4,114 | +0.33% | 309.7만 |
|---|
| 2026.09.28 | ₩4,181 | ₩4,234 | ₩4,100 | ₩4,100 | -1.92% | 179.2만 |
|---|
| 2026.09.25 | ₩4,100 | ₩4,194 | ₩4,020 | ₩4,154 | +1.31% | 162.8만 |
|---|
| 2026.09.24 | ₩4,007 | ₩4,087 | ₩3,926 | ₩4,047 | +1.00% | 208.5만 |
|---|
| 2026.09.23 | ₩4,074 | ₩4,100 | ₩3,966 | ₩3,993 | -1.97% | 111.6만 |
|---|
| 2026.09.22 | ₩3,980 | ₩4,100 | ₩3,980 | ₩4,074 | +2.36% | 185.8만 |
|---|
| 2026.09.21 | ₩3,886 | ₩3,966 | ₩3,873 | ₩3,926 | +1.03% | 230.4만 |
|---|
| 2026.09.18 | ₩4,074 | ₩4,074 | ₩3,846 | ₩3,859 | -5.26% | 558.1만 |
|---|
| 2026.09.17 | ₩4,234 | ₩4,261 | ₩4,074 | ₩4,074 | -3.80% | 230.4만 |
|---|
| 2026.09.16 | ₩4,261 | ₩4,315 | ₩4,194 | ₩4,208 | -1.26% | 198만 |
|---|
| 2026.09.15 | ₩4,234 | ₩4,248 | ₩4,181 | ₩4,234 | 0.00% | 148.8만 |
|---|
| 2026.09.14 | ₩4,248 | ₩4,342 | ₩4,221 | ₩4,234 | -0.32% | 198.7만 |
|---|
| 2026.09.11 | ₩4,342 | ₩4,355 | ₩4,154 | ₩4,221 | -2.78% | 343.5만 |
|---|
| 2026.09.10 | ₩4,342 | ₩4,382 | ₩4,261 | ₩4,315 | -0.62% | 180.7만 |
|---|
| 2026.09.09 | ₩4,435 | ₩4,435 | ₩4,315 | ₩4,355 | -1.81% | 175.4만 |
|---|
| 2026.09.08 | ₩4,409 | ₩4,462 | ₩4,328 | ₩4,422 | +0.30% | 223.4만 |
|---|
| 2026.09.04 | ₩4,462 | ₩4,529 | ₩4,395 | ₩4,409 | -1.20% | 217.8만 |
|---|
| 2026.09.03 | ₩4,623 | ₩4,623 | ₩4,462 | ₩4,502 | -2.61% | 225.5만 |
|---|
| 2026.09.02 | ₩4,690 | ₩4,730 | ₩4,610 | ₩4,623 | -1.43% | 163.1만 |
|---|
| 2026.09.01 | ₩4,650 | ₩4,770 | ₩4,623 | ₩4,677 | +0.58% | 217.1만 |
|---|
| 2026.08.31 | ₩4,703 | ₩4,744 | ₩4,636 | ₩4,650 | -1.14% | 218.9만 |
|---|
| 2026.08.28 | ₩4,690 | ₩4,757 | ₩4,663 | ₩4,717 | +0.57% | 102.7만 |
|---|
| 2026.08.27 | ₩4,663 | ₩4,703 | ₩4,596 | ₩4,650 | -0.29% | 148.4만 |
|---|
| 2026.08.26 | ₩4,703 | ₩4,757 | ₩4,663 | ₩4,730 | +0.57% | 92만 |
|---|
| 2026.08.25 | ₩4,650 | ₩4,744 | ₩4,543 | ₩4,717 | +1.44% | 218.1만 |
|---|
| 2026.08.24 | ₩4,690 | ₩4,730 | ₩4,636 | ₩4,677 | -0.29% | 132.3만 |
|---|
| 2026.08.21 | ₩4,462 | ₩4,663 | ₩4,462 | ₩4,636 | +3.90% | 255만 |
|---|
| 2026.08.20 | ₩4,650 | ₩4,717 | ₩4,449 | ₩4,462 | -4.03% | 298.2만 |
|---|
| 2026.08.19 | ₩4,690 | ₩4,811 | ₩4,690 | ₩4,757 | +1.43% | 128.5만 |
|---|
| 2026.08.18 | ₩4,650 | ₩4,690 | ₩4,610 | ₩4,623 | -0.58% | 128.8만 |
|---|
| 2026.08.17 | ₩4,811 | ₩4,837 | ₩4,596 | ₩4,623 | -3.90% | 241.6만 |
|---|
| 2026.08.14 | ₩4,931 | ₩4,958 | ₩4,797 | ₩4,851 | -1.63% | 132.2만 |
|---|
| 2026.08.13 | ₩4,824 | ₩4,971 | ₩4,784 | ₩4,931 | +2.22% | 257만 |
|---|
| 2026.08.12 | ₩4,636 | ₩4,864 | ₩4,569 | ₩4,797 | +3.47% | 551만 |
|---|
| 2026.08.11 | ₩4,529 | ₩4,690 | ₩4,516 | ₩4,569 | +0.89% | 279.1만 |
|---|
| 2026.08.10 | ₩4,677 | ₩4,677 | ₩4,489 | ₩4,556 | -2.58% | 313.8만 |
|---|
| 2026.08.07 | ₩4,663 | ₩4,717 | ₩4,583 | ₩4,717 | +1.15% | 256.8만 |
|---|
| 2026.08.06 | ₩4,730 | ₩4,744 | ₩4,583 | ₩4,583 | -3.12% | 266.9만 |
|---|
| 2026.08.05 | ₩4,730 | ₩4,770 | ₩4,583 | ₩4,717 | -0.28% | 351.1만 |
|---|
| 2026.08.04 | ₩4,770 | ₩4,811 | ₩4,717 | ₩4,770 | 0.00% | 191.9만 |
|---|
| 2026.08.03 | ₩4,730 | ₩4,837 | ₩4,690 | ₩4,784 | +1.13% | 209.5만 |
|---|
| 2026.07.31 | ₩4,824 | ₩4,824 | ₩4,717 | ₩4,730 | -1.94% | 170.7만 |
|---|
| 2026.07.30 | ₩4,958 | ₩5,025 | ₩4,784 | ₩4,837 | -2.43% | 278.9만 |
|---|
| 2026.07.29 | ₩4,904 | ₩5,079 | ₩4,904 | ₩4,998 | +1.91% | 234.4만 |
|---|
| 2026.07.28 | ₩4,851 | ₩4,998 | ₩4,851 | ₩4,904 | +1.10% | 222.7만 |
|---|
| 2026.07.27 | ₩4,717 | ₩4,824 | ₩4,717 | ₩4,797 | +1.70% | 194.8만 |
|---|
| 2026.07.24 | ₩4,703 | ₩4,797 | ₩4,690 | ₩4,703 | 0.00% | 129만 |
|---|
| 2026.07.23 | ₩4,757 | ₩4,797 | ₩4,690 | ₩4,703 | -1.13% | 216.7만 |
|---|
| 2026.07.22 | ₩4,878 | ₩4,998 | ₩4,757 | ₩4,797 | -1.65% | 225.6만 |
|---|
| 2026.07.21 | ₩4,891 | ₩4,958 | ₩4,811 | ₩4,891 | 0.00% | 219만 |
|---|
| 2026.07.20 | ₩4,998 | ₩5,012 | ₩4,837 | ₩4,837 | -3.22% | 265.7만 |
|---|
| 2026.07.17 | ₩5,159 | ₩5,226 | ₩4,971 | ₩4,971 | -3.64% | 215만 |
|---|
| 2026.07.16 | ₩5,065 | ₩5,186 | ₩5,052 | ₩5,119 | +1.06% | 229.7만 |
|---|
| 2026.07.15 | ₩5,119 | ₩5,172 | ₩4,998 | ₩5,038 | -1.57% | 278.8만 |
|---|
| 2026.07.14 | ₩5,199 | ₩5,213 | ₩5,079 | ₩5,079 | -2.32% | 166.8만 |
|---|
| 2026.07.13 | ₩5,293 | ₩5,360 | ₩5,186 | ₩5,213 | -1.52% | 193.1만 |
|---|
| 2026.07.10 | ₩5,186 | ₩5,293 | ₩5,159 | ₩5,266 | +1.55% | 122.7만 |
|---|
| 2026.07.09 | ₩5,293 | ₩5,293 | ₩5,119 | ₩5,186 | -2.03% | 214.2만 |
|---|
| 2026.07.08 | ₩5,373 | ₩5,387 | ₩5,253 | ₩5,266 | -2.00% | 141.4만 |
|---|
| 2026.07.07 | ₩5,333 | ₩5,454 | ₩5,280 | ₩5,293 | -0.75% | 185.6만 |
|---|
| 2026.07.06 | ₩5,440 | ₩5,454 | ₩5,226 | ₩5,306 | -2.46% | 174.1만 |
|---|
| 2026.07.02 | ₩5,507 | ₩5,534 | ₩5,427 | ₩5,467 | -0.73% | 108.2만 |
|---|
| 2026.07.01 | ₩5,333 | ₩5,548 | ₩5,333 | ₩5,454 | +2.26% | 179.8만 |
|---|
| 2026.06.30 | ₩5,347 | ₩5,414 | ₩5,306 | ₩5,333 | -0.25% | 102.8만 |
|---|
| 2026.06.29 | ₩5,507 | ₩5,601 | ₩5,414 | ₩5,507 | 0.00% | 176.1만 |
|---|
| 2026.06.26 | ₩5,440 | ₩5,588 | ₩5,360 | ₩5,548 | +1.97% | 414.8만 |
|---|
| 2026.06.25 | ₩5,280 | ₩5,440 | ₩5,280 | ₩5,360 | +1.52% | 123.2만 |
|---|
| 2026.06.24 | ₩5,253 | ₩5,333 | ₩5,253 | ₩5,320 | +1.28% | 228.8만 |
|---|
| 2026.06.23 | ₩5,079 | ₩5,280 | ₩5,079 | ₩5,213 | +2.64% | 199.5만 |
|---|
| 2026.06.22 | ₩5,226 | ₩5,239 | ₩5,052 | ₩5,065 | -3.08% | 240.3만 |
|---|
| 2026.06.18 | ₩5,199 | ₩5,293 | ₩5,199 | ₩5,213 | +0.26% | 234.3만 |
|---|
| 2026.06.17 | ₩5,293 | ₩5,387 | ₩5,159 | ₩5,226 | -1.27% | 238.9만 |
|---|
| 2026.06.16 | ₩5,360 | ₩5,400 | ₩5,266 | ₩5,293 | -1.25% | 144.4만 |
|---|
| 2026.06.15 | ₩5,387 | ₩5,494 | ₩5,306 | ₩5,320 | -1.24% | 150만 |
|---|
| 2026.06.12 | ₩5,360 | ₩5,467 | ₩5,360 | ₩5,400 | +0.75% | 152.9만 |
|---|
| 2026.06.11 | ₩5,387 | ₩5,481 | ₩5,306 | ₩5,414 | +0.50% | 172.4만 |
|---|
| 2026.06.10 | ₩5,199 | ₩5,507 | ₩5,186 | ₩5,387 | +3.61% | 327.9만 |
|---|
| 2026.06.09 | ₩5,119 | ₩5,280 | ₩5,119 | ₩5,172 | +1.05% | 181.8만 |
|---|
| 2026.06.08 | ₩5,172 | ₩5,226 | ₩5,038 | ₩5,065 | -2.07% | 272.2만 |
|---|
| 2026.06.05 | ₩5,280 | ₩5,400 | ₩5,159 | ₩5,226 | -1.02% | 210.6만 |
|---|
| 2026.06.04 | ₩5,454 | ₩5,521 | ₩5,213 | ₩5,293 | -2.95% | 349.1만 |
|---|
| 2026.06.03 | ₩5,400 | ₩5,427 | ₩5,306 | ₩5,387 | -0.25% | 174.3만 |
|---|
| 2026.06.02 | ₩5,373 | ₩5,521 | ₩5,347 | ₩5,427 | +1.00% | 174.5만 |
|---|
| 2026.06.01 | ₩5,414 | ₩5,507 | ₩5,293 | ₩5,347 | -1.24% | 288.5만 |
|---|
| 2026.05.29 | ₩5,561 | ₩5,588 | ₩5,440 | ₩5,481 | -1.45% | 194.2만 |
|---|
| 2026.05.28 | ₩5,574 | ₩5,628 | ₩5,494 | ₩5,548 | -0.48% | 170.8만 |
|---|
| 2026.05.27 | ₩5,507 | ₩5,695 | ₩5,507 | ₩5,561 | +0.97% | 206.3만 |
|---|
| 2026.05.26 | ₩5,574 | ₩5,615 | ₩5,427 | ₩5,467 | -1.92% | 174.3만 |
|---|
| 2026.05.22 | ₩5,695 | ₩5,762 | ₩5,588 | ₩5,588 | -1.88% | 178.9만 |
|---|
| 2026.05.21 | ₩5,481 | ₩5,749 | ₩5,400 | ₩5,695 | +3.91% | 246.4만 |
|---|
| 2026.05.20 | ₩5,414 | ₩5,548 | ₩5,306 | ₩5,481 | +1.24% | 220.5만 |
|---|
| 2026.05.19 | ₩5,494 | ₩5,641 | ₩5,400 | ₩5,414 | -1.46% | 216.5만 |
|---|
| 2026.05.18 | ₩5,628 | ₩5,749 | ₩5,467 | ₩5,481 | -2.62% | 290.3만 |
|---|
| 2026.05.15 | ₩5,775 | ₩5,789 | ₩5,561 | ₩5,588 | -3.25% | 359.5만 |
|---|
| 2026.05.14 | ₩5,909 | ₩6,070 | ₩5,708 | ₩5,722 | -3.17% | 287만 |
|---|
| 2026.05.13 | ₩6,499 | ₩6,553 | ₩5,856 | ₩5,883 | -9.48% | 607만 |
|---|
| 2026.05.12 | ₩6,888 | ₩7,008 | ₩6,754 | ₩6,794 | -1.36% | 242.3만 |
|---|
| 2026.05.11 | ₩7,129 | ₩7,183 | ₩6,740 | ₩6,821 | -4.32% | 237.5만 |
|---|
| 2026.05.08 | ₩7,303 | ₩7,343 | ₩7,102 | ₩7,169 | -1.83% | 150.8만 |
|---|
| 2026.05.07 | ₩7,223 | ₩7,303 | ₩7,156 | ₩7,263 | +0.56% | 117.8만 |
|---|
| 2026.05.06 | ₩7,410 | ₩7,464 | ₩7,089 | ₩7,209 | -2.71% | 187.3만 |
|---|
| 2026.05.05 | ₩7,196 | ₩7,370 | ₩7,102 | ₩7,330 | +1.86% | 108.9만 |
|---|
| 2026.05.04 | ₩7,370 | ₩7,424 | ₩7,169 | ₩7,183 | -2.55% | 205.3만 |
|---|
| 2026.05.01 | ₩7,491 | ₩7,544 | ₩7,317 | ₩7,424 | -0.89% | 107.6만 |
|---|
| 2026.04.30 | ₩7,049 | ₩7,424 | ₩7,049 | ₩7,424 | +5.32% | 155.9만 |
|---|
| 2026.04.29 | ₩7,250 | ₩7,370 | ₩7,035 | ₩7,102 | -2.03% | 150.2만 |
|---|
| 2026.04.28 | ₩7,290 | ₩7,410 | ₩7,223 | ₩7,330 | +0.55% | 106.9만 |
|---|
| 2026.04.27 | ₩7,129 | ₩7,317 | ₩7,129 | ₩7,236 | +1.50% | 158.9만 |
|---|
| 2026.04.24 | ₩7,035 | ₩7,250 | ₩6,968 | ₩7,169 | +1.90% | 101.1만 |
|---|
| 2026.04.23 | ₩7,303 | ₩7,357 | ₩7,035 | ₩7,062 | -3.30% | 145.8만 |
|---|
| 2026.04.22 | ₩7,183 | ₩7,451 | ₩7,183 | ₩7,290 | +1.49% | 132.7만 |
|---|
| 2026.04.21 | ₩7,062 | ₩7,183 | ₩6,968 | ₩7,142 | +1.14% | 182.4만 |
|---|
| 2026.04.20 | ₩7,250 | ₩7,317 | ₩7,062 | ₩7,062 | -2.59% | 153.8만 |
|---|
| 2026.04.17 | ₩7,156 | ₩7,370 | ₩7,142 | ₩7,276 | +1.69% | 152.6만 |
|---|
| 2026.04.16 | ₩7,477 | ₩7,544 | ₩7,035 | ₩7,129 | -4.66% | 205.6만 |
|---|
| 2026.04.15 | ₩7,424 | ₩7,491 | ₩7,290 | ₩7,410 | -0.18% | 154.1만 |
|---|
| 2026.04.14 | ₩7,370 | ₩7,504 | ₩7,330 | ₩7,464 | +1.27% | 231.6만 |
|---|
| 2026.04.13 | ₩7,330 | ₩7,330 | ₩7,075 | ₩7,263 | -0.91% | 214.4만 |
|---|
| 2026.04.10 | ₩7,330 | ₩7,491 | ₩7,223 | ₩7,263 | -0.91% | 171.5만 |
|---|
| 2026.04.09 | ₩6,861 | ₩7,437 | ₩6,861 | ₩7,357 | +7.23% | 264.5만 |
|---|
| 2026.04.08 | ₩6,928 | ₩7,035 | ₩6,848 | ₩6,888 | -0.58% | 149.2만 |
|---|
| 2026.04.07 | ₩6,714 | ₩6,888 | ₩6,660 | ₩6,861 | +2.20% | 209만 |
|---|
| 2026.04.06 | ₩6,646 | ₩6,781 | ₩6,633 | ₩6,754 | +1.61% | 110.6만 |
|---|
| 2026.04.02 | ₩6,539 | ₩6,687 | ₩6,432 | ₩6,660 | +1.84% | 166.5만 |
|---|
| 2026.04.01 | ₩6,486 | ₩6,579 | ₩6,405 | ₩6,486 | 0.00% | 197.4만 |
|---|
| 2026.03.31 | ₩6,633 | ₩6,673 | ₩6,352 | ₩6,445 | -2.83% | 219.4만 |
|---|
| 2026.03.30 | ₩7,129 | ₩7,129 | ₩6,740 | ₩6,834 | -4.14% | 273만 |
|---|
| 2026.03.27 | ₩6,807 | ₩7,022 | ₩6,714 | ₩6,982 | +2.56% | 163.6만 |
|---|
| 2026.03.26 | ₩6,861 | ₩7,008 | ₩6,794 | ₩6,821 | -0.59% | 191.8만 |
|---|
| 2026.03.25 | ₩6,579 | ₩6,861 | ₩6,472 | ₩6,848 | +4.07% | 278.2만 |
|---|
| 2026.03.24 | ₩6,486 | ₩6,579 | ₩6,405 | ₩6,419 | -1.03% | 166.7만 |
|---|
| 2026.03.23 | ₩6,593 | ₩6,673 | ₩6,486 | ₩6,566 | -0.41% | 212.3만 |
|---|
| 2026.03.20 | ₩6,620 | ₩6,700 | ₩6,486 | ₩6,499 | -1.82% | 286.8만 |
|---|
| 2026.03.19 | ₩6,459 | ₩6,687 | ₩6,459 | ₩6,633 | +2.70% | 164.2만 |
|---|
| 2026.03.18 | ₩6,714 | ₩6,714 | ₩6,445 | ₩6,526 | -2.79% | 193.9만 |
|---|
| 2026.03.17 | ₩6,861 | ₩6,941 | ₩6,727 | ₩6,767 | -1.37% | 177.3만 |
|---|
| 2026.03.16 | ₩6,995 | ₩7,142 | ₩6,781 | ₩6,794 | -2.87% | 165.5만 |
|---|
| 2026.03.13 | ₩7,049 | ₩7,209 | ₩6,915 | ₩7,022 | -0.38% | 220.7만 |
|---|
| 2026.03.12 | ₩7,062 | ₩7,303 | ₩7,035 | ₩7,049 | -0.19% | 179.9만 |
|---|
| 2026.03.11 | ₩7,303 | ₩7,317 | ₩7,008 | ₩7,196 | -1.47% | 258.7만 |
|---|
| 2026.03.10 | ₩7,410 | ₩7,558 | ₩7,263 | ₩7,290 | -1.63% | 230.4만 |
|---|
| 2026.03.09 | ₩7,250 | ₩7,504 | ₩7,196 | ₩7,477 | +3.14% | 208.6만 |
|---|
| 2026.03.06 | ₩7,518 | ₩7,518 | ₩7,129 | ₩7,330 | -2.50% | 222.8만 |
|---|
| 2026.03.05 | ₩7,692 | ₩7,732 | ₩7,303 | ₩7,477 | -2.79% | 260.7만 |
|---|
| 2026.03.04 | ₩7,384 | ₩8,549 | ₩7,317 | ₩7,866 | +6.53% | 793.9만 |
|---|
| 2026.03.03 | ₩6,834 | ₩6,888 | ₩6,620 | ₩6,767 | -0.98% | 314.1만 |
|---|
| 2026.03.02 | ₩7,008 | ₩7,223 | ₩6,888 | ₩6,941 | -0.96% | 215만 |
|---|
| 2026.02.27 | ₩7,169 | ₩7,263 | ₩7,022 | ₩7,116 | -0.75% | 267.7만 |
|---|
| 2026.02.26 | ₩7,156 | ₩7,384 | ₩7,156 | ₩7,169 | +0.19% | 312.6만 |
|---|
| 2026.02.25 | ₩7,089 | ₩7,129 | ₩6,888 | ₩7,102 | +0.19% | 298.9만 |
|---|
| 2026.02.24 | ₩7,156 | ₩7,303 | ₩6,968 | ₩7,062 | -1.31% | 208.3만 |
|---|
| 2026.02.23 | ₩7,035 | ₩7,303 | ₩6,995 | ₩7,129 | +1.33% | 189만 |
|---|
| 2026.02.20 | ₩6,928 | ₩7,075 | ₩6,807 | ₩7,075 | +2.13% | 188.2만 |
|---|
| 2026.02.19 | ₩6,606 | ₩6,941 | ₩6,606 | ₩6,901 | +4.46% | 236.1만 |
|---|
| 2026.02.18 | ₩6,714 | ₩6,767 | ₩6,539 | ₩6,633 | -1.20% | 304.7만 |
|---|
| 2026.02.17 | ₩7,035 | ₩7,049 | ₩6,700 | ₩6,794 | -3.43% | 191.9만 |
|---|
| 2026.02.13 | ₩6,982 | ₩7,062 | ₩6,861 | ₩7,008 | +0.38% | 167.7만 |
|---|
| 2026.02.12 | ₩6,968 | ₩7,049 | ₩6,834 | ₩6,995 | +0.38% | 361.2만 |
|---|
| 2026.02.11 | ₩6,714 | ₩6,901 | ₩6,673 | ₩6,874 | +2.40% | 195.1만 |
|---|
| 2026.02.10 | ₩6,821 | ₩6,901 | ₩6,660 | ₩6,781 | -0.59% | 281만 |
|---|
| 2026.02.09 | ₩6,821 | ₩6,955 | ₩6,700 | ₩6,807 | -0.20% | 236.7만 |
|---|
| 2026.02.06 | ₩6,553 | ₩6,955 | ₩6,539 | ₩6,888 | +5.11% | 306.3만 |
|---|
| 2026.02.05 | ₩6,218 | ₩6,673 | ₩6,218 | ₩6,633 | +6.68% | 434.2만 |
|---|
| 2026.02.04 | ₩6,097 | ₩6,218 | ₩6,084 | ₩6,218 | +1.98% | 192.3만 |
|---|
| 2026.02.03 | ₩5,976 | ₩6,110 | ₩5,936 | ₩6,003 | +0.45% | 147만 |
|---|
| 2026.02.02 | ₩5,896 | ₩6,030 | ₩5,829 | ₩5,976 | +1.36% | 167.2만 |
|---|
| 2026.01.30 | ₩5,775 | ₩5,883 | ₩5,735 | ₩5,856 | +1.39% | 114.4만 |
|---|
| 2026.01.29 | ₩5,775 | ₩5,816 | ₩5,708 | ₩5,749 | -0.46% | 126.7만 |
|---|
| 2026.01.28 | ₩5,990 | ₩6,003 | ₩5,695 | ₩5,735 | -4.25% | 184.8만 |
|---|
| 2026.01.27 | ₩5,775 | ₩5,990 | ₩5,762 | ₩5,990 | +3.71% | 136.6만 |
|---|
| 2026.01.26 | ₩5,950 | ₩6,003 | ₩5,775 | ₩5,829 | -2.03% | 146.3만 |
|---|
| 2026.01.23 | ₩5,749 | ₩5,950 | ₩5,722 | ₩5,909 | +2.80% | 179만 |
|---|
| 2026.01.22 | ₩5,588 | ₩5,816 | ₩5,588 | ₩5,735 | +2.64% | 151.8만 |
|---|
| 2026.01.21 | ₩5,668 | ₩5,668 | ₩5,521 | ₩5,641 | -0.47% | 175.2만 |
|---|
| 2026.01.20 | ₩5,842 | ₩5,856 | ₩5,668 | ₩5,695 | -2.52% | 185.7만 |
|---|
| 2026.01.16 | ₩5,963 | ₩5,990 | ₩5,775 | ₩5,883 | -1.35% | 204.1만 |
|---|
| 2026.01.15 | ₩5,829 | ₩6,097 | ₩5,802 | ₩6,017 | +3.22% | 339.5만 |
|---|
| 2026.01.14 | ₩5,628 | ₩5,762 | ₩5,615 | ₩5,708 | +1.43% | 141만 |
|---|
| 2026.01.13 | ₩5,574 | ₩5,695 | ₩5,574 | ₩5,601 | +0.48% | 135.5만 |
|---|
| 2026.01.12 | ₩5,615 | ₩5,655 | ₩5,494 | ₩5,588 | -0.48% | 108.5만 |
|---|
| 2026.01.09 | ₩5,548 | ₩5,628 | ₩5,481 | ₩5,588 | +0.72% | 161만 |
|---|
| 2026.01.08 | ₩5,347 | ₩5,601 | ₩5,333 | ₩5,561 | +4.01% | 143.7만 |
|---|
| 2026.01.07 | ₩5,494 | ₩5,588 | ₩5,360 | ₩5,360 | -2.44% | 191.2만 |
|---|
| 2026.01.06 | ₩5,521 | ₩5,534 | ₩5,467 | ₩5,467 | -0.97% | 183.4만 |
|---|
| 2026.01.05 | ₩5,628 | ₩5,628 | ₩5,494 | ₩5,521 | -1.90% | 245.1만 |
|---|
| 2026.01.02 | ₩5,802 | ₩5,816 | ₩5,601 | ₩5,628 | -3.00% | 195.2만 |
|---|
| 2025.12.31 | ₩5,816 | ₩5,842 | ₩5,749 | ₩5,762 | -0.92% | 183.5만 |
|---|
| 2025.12.30 | ₩6,218 | ₩6,231 | ₩6,030 | ₩6,043 | -2.80% | 257.5만 |
|---|
| 2025.12.29 | ₩6,124 | ₩6,271 | ₩6,110 | ₩6,218 | +1.53% | 221.2만 |
|---|
| 2025.12.26 | ₩6,084 | ₩6,164 | ₩6,084 | ₩6,124 | +0.66% | 111.2만 |
|---|
| 2025.12.24 | ₩5,923 | ₩6,097 | ₩5,909 | ₩6,084 | +2.71% | 135.9만 |
|---|
| 2025.12.23 | ₩6,030 | ₩6,124 | ₩5,950 | ₩5,950 | -1.33% | 120.5만 |
|---|
| 2025.12.22 | ₩6,124 | ₩6,177 | ₩6,030 | ₩6,043 | -1.31% | 120.9만 |
|---|
| 2025.12.19 | ₩6,311 | ₩6,311 | ₩6,137 | ₩6,137 | -2.76% | 257.7만 |
|---|
| 2025.12.18 | ₩6,325 | ₩6,405 | ₩6,271 | ₩6,285 | -0.64% | 102.2만 |
|---|
| 2025.12.17 | ₩6,352 | ₩6,432 | ₩6,298 | ₩6,325 | -0.42% | 136.5만 |
|---|
| 2025.12.16 | ₩6,298 | ₩6,459 | ₩6,285 | ₩6,352 | +0.85% | 117.4만 |
|---|
| 2025.12.15 | ₩6,512 | ₩6,512 | ₩6,298 | ₩6,298 | -3.29% | 122.4만 |
|---|
| 2025.12.12 | ₩6,499 | ₩6,566 | ₩6,378 | ₩6,405 | -1.44% | 113.4만 |
|---|
| 2025.12.11 | ₩6,472 | ₩6,633 | ₩6,472 | ₩6,486 | +0.21% | 182.2만 |
|---|
| 2025.12.10 | ₩6,218 | ₩6,539 | ₩6,218 | ₩6,445 | +3.66% | 304.8만 |
|---|
| 2025.12.09 | ₩6,151 | ₩6,298 | ₩6,151 | ₩6,218 | +1.09% | 167.9만 |
|---|
| 2025.12.08 | ₩6,097 | ₩6,137 | ₩5,990 | ₩6,124 | +0.44% | 123.1만 |
|---|
| 2025.12.05 | ₩6,084 | ₩6,151 | ₩6,030 | ₩6,057 | -0.44% | 88.2만 |
|---|
| 2025.12.04 | ₩6,097 | ₩6,151 | ₩5,963 | ₩6,070 | -0.44% | 96.3만 |
|---|
| 2025.12.03 | ₩6,070 | ₩6,231 | ₩6,057 | ₩6,097 | +0.44% | 139.7만 |
|---|
| 2025.12.02 | ₩6,231 | ₩6,231 | ₩5,990 | ₩6,030 | -3.23% | 148만 |
|---|
| 2025.12.01 | ₩6,124 | ₩6,298 | ₩6,124 | ₩6,244 | +1.97% | 174.9만 |
|---|
| 2025.11.28 | ₩6,057 | ₩6,218 | ₩6,057 | ₩6,177 | +1.99% | 91.3만 |
|---|
| 2025.11.26 | ₩5,963 | ₩6,084 | ₩5,936 | ₩6,043 | +1.35% | 110.3만 |
|---|
| 2025.11.25 | ₩5,909 | ₩5,990 | ₩5,883 | ₩5,963 | +0.91% | 125.8만 |
|---|
| 2025.11.24 | ₩5,869 | ₩5,896 | ₩5,816 | ₩5,856 | -0.23% | 126.5만 |
|---|
| 2025.11.21 | ₩5,762 | ₩5,963 | ₩5,722 | ₩5,869 | +1.86% | 156.5만 |
|---|
| 2025.11.20 | ₩5,896 | ₩5,990 | ₩5,668 | ₩5,695 | -3.41% | 174.8만 |
|---|
| 2025.11.19 | ₩6,097 | ₩6,097 | ₩5,883 | ₩5,896 | -3.30% | 154.8만 |
|---|
| 2025.11.18 | ₩6,017 | ₩6,137 | ₩5,976 | ₩6,097 | +1.34% | 164.4만 |
|---|
| 2025.11.17 | ₩6,124 | ₩6,137 | ₩6,003 | ₩6,017 | -1.75% | 132.1만 |
|---|
| 2025.11.14 | ₩6,110 | ₩6,191 | ₩6,003 | ₩6,124 | +0.22% | 134.6만 |
|---|
| 2025.11.13 | ₩6,244 | ₩6,311 | ₩6,097 | ₩6,097 | -2.36% | 163.9만 |
|---|
| 2025.11.12 | ₩6,325 | ₩6,405 | ₩6,191 | ₩6,258 | -1.06% | 213.5만 |
|---|
| 2025.11.11 | ₩6,204 | ₩6,378 | ₩6,084 | ₩6,338 | +2.16% | 205.8만 |
|---|
| 2025.11.10 | ₩6,177 | ₩6,177 | ₩5,909 | ₩6,137 | -0.65% | 269.4만 |
|---|
| 2025.11.07 | ₩6,445 | ₩6,499 | ₩6,164 | ₩6,177 | -4.16% | 375.8만 |
|---|
| 2025.11.06 | ₩5,695 | ₩6,767 | ₩5,481 | ₩6,646 | +16.71% | 1194만 |
|---|
| 2025.11.05 | ₩5,320 | ₩5,427 | ₩5,213 | ₩5,333 | +0.25% | 306.8만 |
|---|
| 2025.11.04 | ₩5,360 | ₩5,440 | ₩5,253 | ₩5,253 | -2.00% | 268.9만 |
|---|
| 2025.11.03 | ₩5,360 | ₩5,427 | ₩5,306 | ₩5,360 | 0.00% | 179만 |
|---|
| 2025.10.31 | ₩5,387 | ₩5,427 | ₩5,306 | ₩5,360 | -0.50% | 181만 |
|---|
| 2025.10.30 | ₩5,467 | ₩5,534 | ₩5,373 | ₩5,387 | -1.47% | 242.9만 |
|---|
| 2025.10.29 | ₩5,722 | ₩5,762 | ₩5,427 | ₩5,521 | -3.51% | 247만 |
|---|
| 2025.10.28 | ₩5,816 | ₩5,842 | ₩5,722 | ₩5,735 | -1.38% | 167.4만 |
|---|
| 2025.10.27 | ₩6,003 | ₩6,057 | ₩5,735 | ₩5,775 | -3.79% | 202.2만 |
|---|
| 2025.10.24 | ₩6,017 | ₩6,057 | ₩5,896 | ₩5,990 | -0.45% | 202.9만 |
|---|
| 2025.10.23 | ₩6,204 | ₩6,218 | ₩5,950 | ₩5,950 | -4.10% | 146.9만 |
|---|
| 2025.10.22 | ₩6,097 | ₩6,244 | ₩6,003 | ₩6,164 | +1.10% | 181.4만 |
|---|
| 2025.10.21 | ₩6,124 | ₩6,137 | ₩6,030 | ₩6,070 | -0.88% | 127.7만 |
|---|
| 2025.10.20 | ₩6,218 | ₩6,218 | ₩6,043 | ₩6,097 | -1.94% | 157.5만 |
|---|
| 2025.10.17 | ₩6,164 | ₩6,285 | ₩6,097 | ₩6,231 | +1.09% | 295.8만 |
|---|
| 2025.10.16 | ₩5,923 | ₩6,191 | ₩5,883 | ₩6,164 | +4.07% | 328.2만 |
|---|
| 2025.10.15 | ₩5,883 | ₩5,950 | ₩5,735 | ₩5,923 | +0.68% | 251만 |
|---|
| 2025.10.14 | ₩5,561 | ₩5,856 | ₩5,481 | ₩5,856 | +5.30% | 287.3만 |
|---|
| 2025.10.13 | ₩5,534 | ₩5,615 | ₩5,306 | ₩5,588 | +0.97% | 317.4만 |
|---|
| 2025.10.10 | ₩5,561 | ₩5,628 | ₩5,454 | ₩5,521 | -0.72% | 172만 |
|---|