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 | ₩3,465 | ₩3,505 | ₩3,211 | ₩3,211 | -7.34% | 207.9만 |
| 2026.10.08 | ₩3,371 | ₩3,518 | ₩3,358 | ₩3,505 | +3.97% | 230.9만 |
| 2026.10.07 | ₩3,277 | ₩3,451 | ₩3,264 | ₩3,384 | +3.27% | 256.5만 |
| 2026.10.06 | ₩3,411 | ₩3,411 | ₩3,211 | ₩3,264 | -4.31% | 329.4만 |
| 2026.10.05 | ₩3,585 | ₩3,585 | ₩3,304 | ₩3,398 | -5.22% | 430만 |
| 2026.10.02 | ₩3,933 | ₩3,946 | ₩3,585 | ₩3,598 | -8.50% | 273만 |
| 2026.10.01 | ₩3,826 | ₩3,919 | ₩3,772 | ₩3,919 | +2.45% | 191.8만 |
| 2026.09.30 | ₩4,000 | ₩4,040 | ₩3,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,839 |
| -4.01% |
| 274.6만 |
| 2026.09.29 | ₩4,093 | ₩4,160 | ₩4,040 | ₩4,107 | +0.33% | 309.7만 |
|---|
| 2026.09.28 | ₩4,174 | ₩4,227 | ₩4,093 | ₩4,093 | -1.92% | 179.2만 |
|---|
| 2026.09.25 | ₩4,093 | ₩4,187 | ₩4,013 | ₩4,147 | +1.31% | 162.8만 |
|---|
| 2026.09.24 | ₩4,000 | ₩4,080 | ₩3,919 | ₩4,040 | +1.00% | 208.5만 |
|---|
| 2026.09.23 | ₩4,067 | ₩4,093 | ₩3,960 | ₩3,986 | -1.97% | 111.6만 |
|---|
| 2026.09.22 | ₩3,973 | ₩4,093 | ₩3,973 | ₩4,067 | +2.36% | 185.8만 |
|---|
| 2026.09.21 | ₩3,879 | ₩3,960 | ₩3,866 | ₩3,919 | +1.03% | 230.4만 |
|---|
| 2026.09.18 | ₩4,067 | ₩4,067 | ₩3,839 | ₩3,853 | -5.26% | 558.1만 |
|---|
| 2026.09.17 | ₩4,227 | ₩4,254 | ₩4,067 | ₩4,067 | -3.80% | 230.4만 |
|---|
| 2026.09.16 | ₩4,254 | ₩4,307 | ₩4,187 | ₩4,200 | -1.26% | 198만 |
|---|
| 2026.09.15 | ₩4,227 | ₩4,241 | ₩4,174 | ₩4,227 | 0.00% | 148.8만 |
|---|
| 2026.09.14 | ₩4,241 | ₩4,334 | ₩4,214 | ₩4,227 | -0.32% | 198.7만 |
|---|
| 2026.09.11 | ₩4,334 | ₩4,348 | ₩4,147 | ₩4,214 | -2.78% | 343.5만 |
|---|
| 2026.09.10 | ₩4,334 | ₩4,374 | ₩4,254 | ₩4,307 | -0.62% | 180.7만 |
|---|
| 2026.09.09 | ₩4,428 | ₩4,428 | ₩4,307 | ₩4,348 | -1.81% | 175.4만 |
|---|
| 2026.09.08 | ₩4,401 | ₩4,455 | ₩4,321 | ₩4,414 | +0.30% | 223.4만 |
|---|
| 2026.09.04 | ₩4,455 | ₩4,521 | ₩4,388 | ₩4,401 | -1.20% | 217.8만 |
|---|
| 2026.09.03 | ₩4,615 | ₩4,615 | ₩4,455 | ₩4,495 | -2.61% | 225.5만 |
|---|
| 2026.09.02 | ₩4,682 | ₩4,722 | ₩4,602 | ₩4,615 | -1.43% | 163.1만 |
|---|
| 2026.09.01 | ₩4,642 | ₩4,762 | ₩4,615 | ₩4,669 | +0.58% | 217.1만 |
|---|
| 2026.08.31 | ₩4,695 | ₩4,735 | ₩4,628 | ₩4,642 | -1.14% | 218.9만 |
|---|
| 2026.08.28 | ₩4,682 | ₩4,749 | ₩4,655 | ₩4,709 | +0.57% | 102.7만 |
|---|
| 2026.08.27 | ₩4,655 | ₩4,695 | ₩4,588 | ₩4,642 | -0.29% | 148.4만 |
|---|
| 2026.08.26 | ₩4,695 | ₩4,749 | ₩4,655 | ₩4,722 | +0.57% | 92만 |
|---|
| 2026.08.25 | ₩4,642 | ₩4,735 | ₩4,535 | ₩4,709 | +1.44% | 218.1만 |
|---|
| 2026.08.24 | ₩4,682 | ₩4,722 | ₩4,628 | ₩4,669 | -0.29% | 132.3만 |
|---|
| 2026.08.21 | ₩4,455 | ₩4,655 | ₩4,455 | ₩4,628 | +3.90% | 255만 |
|---|
| 2026.08.20 | ₩4,642 | ₩4,709 | ₩4,441 | ₩4,455 | -4.03% | 298.2만 |
|---|
| 2026.08.19 | ₩4,682 | ₩4,802 | ₩4,682 | ₩4,749 | +1.43% | 128.5만 |
|---|
| 2026.08.18 | ₩4,642 | ₩4,682 | ₩4,602 | ₩4,615 | -0.58% | 128.8만 |
|---|
| 2026.08.17 | ₩4,802 | ₩4,829 | ₩4,588 | ₩4,615 | -3.90% | 241.6만 |
|---|
| 2026.08.14 | ₩4,923 | ₩4,950 | ₩4,789 | ₩4,843 | -1.63% | 132.2만 |
|---|
| 2026.08.13 | ₩4,816 | ₩4,963 | ₩4,776 | ₩4,923 | +2.22% | 257만 |
|---|
| 2026.08.12 | ₩4,628 | ₩4,856 | ₩4,562 | ₩4,789 | +3.47% | 551만 |
|---|
| 2026.08.11 | ₩4,521 | ₩4,682 | ₩4,508 | ₩4,562 | +0.89% | 279.1만 |
|---|
| 2026.08.10 | ₩4,669 | ₩4,669 | ₩4,481 | ₩4,548 | -2.58% | 313.8만 |
|---|
| 2026.08.07 | ₩4,655 | ₩4,709 | ₩4,575 | ₩4,709 | +1.15% | 256.8만 |
|---|
| 2026.08.06 | ₩4,722 | ₩4,735 | ₩4,575 | ₩4,575 | -3.12% | 266.9만 |
|---|
| 2026.08.05 | ₩4,722 | ₩4,762 | ₩4,575 | ₩4,709 | -0.28% | 351.1만 |
|---|
| 2026.08.04 | ₩4,762 | ₩4,802 | ₩4,709 | ₩4,762 | 0.00% | 191.9만 |
|---|
| 2026.08.03 | ₩4,722 | ₩4,829 | ₩4,682 | ₩4,776 | +1.13% | 209.5만 |
|---|
| 2026.07.31 | ₩4,816 | ₩4,816 | ₩4,709 | ₩4,722 | -1.94% | 170.7만 |
|---|
| 2026.07.30 | ₩4,950 | ₩5,016 | ₩4,776 | ₩4,829 | -2.43% | 278.9만 |
|---|
| 2026.07.29 | ₩4,896 | ₩5,070 | ₩4,896 | ₩4,990 | +1.91% | 234.4만 |
|---|
| 2026.07.28 | ₩4,843 | ₩4,990 | ₩4,843 | ₩4,896 | +1.10% | 222.7만 |
|---|
| 2026.07.27 | ₩4,709 | ₩4,816 | ₩4,709 | ₩4,789 | +1.70% | 194.8만 |
|---|
| 2026.07.24 | ₩4,695 | ₩4,789 | ₩4,682 | ₩4,695 | 0.00% | 129만 |
|---|
| 2026.07.23 | ₩4,749 | ₩4,789 | ₩4,682 | ₩4,695 | -1.13% | 216.7만 |
|---|
| 2026.07.22 | ₩4,869 | ₩4,990 | ₩4,749 | ₩4,789 | -1.65% | 225.6만 |
|---|
| 2026.07.21 | ₩4,883 | ₩4,950 | ₩4,802 | ₩4,883 | 0.00% | 219만 |
|---|
| 2026.07.20 | ₩4,990 | ₩5,003 | ₩4,829 | ₩4,829 | -3.22% | 265.7만 |
|---|
| 2026.07.17 | ₩5,150 | ₩5,217 | ₩4,963 | ₩4,963 | -3.64% | 215만 |
|---|
| 2026.07.16 | ₩5,057 | ₩5,177 | ₩5,043 | ₩5,110 | +1.06% | 229.7만 |
|---|
| 2026.07.15 | ₩5,110 | ₩5,164 | ₩4,990 | ₩5,030 | -1.57% | 278.8만 |
|---|
| 2026.07.14 | ₩5,190 | ₩5,204 | ₩5,070 | ₩5,070 | -2.32% | 166.8만 |
|---|
| 2026.07.13 | ₩5,284 | ₩5,351 | ₩5,177 | ₩5,204 | -1.52% | 193.1만 |
|---|
| 2026.07.10 | ₩5,177 | ₩5,284 | ₩5,150 | ₩5,257 | +1.55% | 122.7만 |
|---|
| 2026.07.09 | ₩5,284 | ₩5,284 | ₩5,110 | ₩5,177 | -2.03% | 214.2만 |
|---|
| 2026.07.08 | ₩5,364 | ₩5,378 | ₩5,244 | ₩5,257 | -2.00% | 141.4만 |
|---|
| 2026.07.07 | ₩5,324 | ₩5,444 | ₩5,271 | ₩5,284 | -0.75% | 185.6만 |
|---|
| 2026.07.06 | ₩5,431 | ₩5,444 | ₩5,217 | ₩5,297 | -2.46% | 174.1만 |
|---|
| 2026.07.02 | ₩5,498 | ₩5,525 | ₩5,418 | ₩5,458 | -0.73% | 108.2만 |
|---|
| 2026.07.01 | ₩5,324 | ₩5,538 | ₩5,324 | ₩5,444 | +2.26% | 179.8만 |
|---|
| 2026.06.30 | ₩5,337 | ₩5,404 | ₩5,297 | ₩5,324 | -0.25% | 102.8만 |
|---|
| 2026.06.29 | ₩5,498 | ₩5,592 | ₩5,404 | ₩5,498 | 0.00% | 176.1만 |
|---|
| 2026.06.26 | ₩5,431 | ₩5,578 | ₩5,351 | ₩5,538 | +1.97% | 414.8만 |
|---|
| 2026.06.25 | ₩5,271 | ₩5,431 | ₩5,271 | ₩5,351 | +1.52% | 123.2만 |
|---|
| 2026.06.24 | ₩5,244 | ₩5,324 | ₩5,244 | ₩5,311 | +1.28% | 228.8만 |
|---|
| 2026.06.23 | ₩5,070 | ₩5,271 | ₩5,070 | ₩5,204 | +2.64% | 199.5만 |
|---|
| 2026.06.22 | ₩5,217 | ₩5,230 | ₩5,043 | ₩5,057 | -3.08% | 240.3만 |
|---|
| 2026.06.18 | ₩5,190 | ₩5,284 | ₩5,190 | ₩5,204 | +0.26% | 234.3만 |
|---|
| 2026.06.17 | ₩5,284 | ₩5,378 | ₩5,150 | ₩5,217 | -1.27% | 238.9만 |
|---|
| 2026.06.16 | ₩5,351 | ₩5,391 | ₩5,257 | ₩5,284 | -1.25% | 144.4만 |
|---|
| 2026.06.15 | ₩5,378 | ₩5,485 | ₩5,297 | ₩5,311 | -1.24% | 150만 |
|---|
| 2026.06.12 | ₩5,351 | ₩5,458 | ₩5,351 | ₩5,391 | +0.75% | 152.9만 |
|---|
| 2026.06.11 | ₩5,378 | ₩5,471 | ₩5,297 | ₩5,404 | +0.50% | 172.4만 |
|---|
| 2026.06.10 | ₩5,190 | ₩5,498 | ₩5,177 | ₩5,378 | +3.61% | 327.9만 |
|---|
| 2026.06.09 | ₩5,110 | ₩5,271 | ₩5,110 | ₩5,164 | +1.05% | 181.8만 |
|---|
| 2026.06.08 | ₩5,164 | ₩5,217 | ₩5,030 | ₩5,057 | -2.07% | 272.2만 |
|---|
| 2026.06.05 | ₩5,271 | ₩5,391 | ₩5,150 | ₩5,217 | -1.02% | 210.6만 |
|---|
| 2026.06.04 | ₩5,444 | ₩5,511 | ₩5,204 | ₩5,284 | -2.95% | 349.1만 |
|---|
| 2026.06.03 | ₩5,391 | ₩5,418 | ₩5,297 | ₩5,378 | -0.25% | 174.3만 |
|---|
| 2026.06.02 | ₩5,364 | ₩5,511 | ₩5,337 | ₩5,418 | +1.00% | 174.5만 |
|---|
| 2026.06.01 | ₩5,404 | ₩5,498 | ₩5,284 | ₩5,337 | -1.24% | 288.5만 |
|---|
| 2026.05.29 | ₩5,551 | ₩5,578 | ₩5,431 | ₩5,471 | -1.45% | 194.2만 |
|---|
| 2026.05.28 | ₩5,565 | ₩5,618 | ₩5,485 | ₩5,538 | -0.48% | 170.8만 |
|---|
| 2026.05.27 | ₩5,498 | ₩5,685 | ₩5,498 | ₩5,551 | +0.97% | 206.3만 |
|---|
| 2026.05.26 | ₩5,565 | ₩5,605 | ₩5,418 | ₩5,458 | -1.92% | 174.3만 |
|---|
| 2026.05.22 | ₩5,685 | ₩5,752 | ₩5,578 | ₩5,578 | -1.88% | 178.9만 |
|---|
| 2026.05.21 | ₩5,471 | ₩5,739 | ₩5,391 | ₩5,685 | +3.91% | 246.4만 |
|---|
| 2026.05.20 | ₩5,404 | ₩5,538 | ₩5,297 | ₩5,471 | +1.24% | 220.5만 |
|---|
| 2026.05.19 | ₩5,485 | ₩5,632 | ₩5,391 | ₩5,404 | -1.46% | 216.5만 |
|---|
| 2026.05.18 | ₩5,618 | ₩5,739 | ₩5,458 | ₩5,471 | -2.62% | 290.3만 |
|---|
| 2026.05.15 | ₩5,766 | ₩5,779 | ₩5,551 | ₩5,578 | -3.25% | 359.5만 |
|---|
| 2026.05.14 | ₩5,899 | ₩6,060 | ₩5,699 | ₩5,712 | -3.17% | 287만 |
|---|
| 2026.05.13 | ₩6,488 | ₩6,541 | ₩5,846 | ₩5,873 | -9.48% | 607만 |
|---|
| 2026.05.12 | ₩6,876 | ₩6,996 | ₩6,742 | ₩6,782 | -1.36% | 242.3만 |
|---|
| 2026.05.11 | ₩7,117 | ₩7,170 | ₩6,729 | ₩6,809 | -4.32% | 237.5만 |
|---|
| 2026.05.08 | ₩7,291 | ₩7,331 | ₩7,090 | ₩7,157 | -1.83% | 150.8만 |
|---|
| 2026.05.07 | ₩7,210 | ₩7,291 | ₩7,143 | ₩7,250 | +0.56% | 117.8만 |
|---|
| 2026.05.06 | ₩7,398 | ₩7,451 | ₩7,076 | ₩7,197 | -2.71% | 187.3만 |
|---|
| 2026.05.05 | ₩7,184 | ₩7,357 | ₩7,090 | ₩7,317 | +1.86% | 108.9만 |
|---|
| 2026.05.04 | ₩7,357 | ₩7,411 | ₩7,157 | ₩7,170 | -2.55% | 205.3만 |
|---|
| 2026.05.01 | ₩7,478 | ₩7,531 | ₩7,304 | ₩7,411 | -0.89% | 107.6만 |
|---|
| 2026.04.30 | ₩7,036 | ₩7,411 | ₩7,036 | ₩7,411 | +5.32% | 155.9만 |
|---|
| 2026.04.29 | ₩7,237 | ₩7,357 | ₩7,023 | ₩7,090 | -2.03% | 150.2만 |
|---|
| 2026.04.28 | ₩7,277 | ₩7,398 | ₩7,210 | ₩7,317 | +0.55% | 106.9만 |
|---|
| 2026.04.27 | ₩7,117 | ₩7,304 | ₩7,117 | ₩7,224 | +1.50% | 158.9만 |
|---|
| 2026.04.24 | ₩7,023 | ₩7,237 | ₩6,956 | ₩7,157 | +1.90% | 101.1만 |
|---|
| 2026.04.23 | ₩7,291 | ₩7,344 | ₩7,023 | ₩7,050 | -3.30% | 145.8만 |
|---|
| 2026.04.22 | ₩7,170 | ₩7,438 | ₩7,170 | ₩7,277 | +1.49% | 132.7만 |
|---|
| 2026.04.21 | ₩7,050 | ₩7,170 | ₩6,956 | ₩7,130 | +1.14% | 182.4만 |
|---|
| 2026.04.20 | ₩7,237 | ₩7,304 | ₩7,050 | ₩7,050 | -2.59% | 153.8만 |
|---|
| 2026.04.17 | ₩7,143 | ₩7,357 | ₩7,130 | ₩7,264 | +1.69% | 152.6만 |
|---|
| 2026.04.16 | ₩7,464 | ₩7,531 | ₩7,023 | ₩7,117 | -4.66% | 205.6만 |
|---|
| 2026.04.15 | ₩7,411 | ₩7,478 | ₩7,277 | ₩7,398 | -0.18% | 154.1만 |
|---|
| 2026.04.14 | ₩7,357 | ₩7,491 | ₩7,317 | ₩7,451 | +1.27% | 231.6만 |
|---|
| 2026.04.13 | ₩7,317 | ₩7,317 | ₩7,063 | ₩7,250 | -0.91% | 214.4만 |
|---|
| 2026.04.10 | ₩7,317 | ₩7,478 | ₩7,210 | ₩7,250 | -0.91% | 171.5만 |
|---|
| 2026.04.09 | ₩6,849 | ₩7,424 | ₩6,849 | ₩7,344 | +7.23% | 264.5만 |
|---|
| 2026.04.08 | ₩6,916 | ₩7,023 | ₩6,836 | ₩6,876 | -0.58% | 149.2만 |
|---|
| 2026.04.07 | ₩6,702 | ₩6,876 | ₩6,648 | ₩6,849 | +2.20% | 209만 |
|---|
| 2026.04.06 | ₩6,635 | ₩6,769 | ₩6,622 | ₩6,742 | +1.61% | 110.6만 |
|---|
| 2026.04.02 | ₩6,528 | ₩6,675 | ₩6,421 | ₩6,648 | +1.84% | 166.5만 |
|---|
| 2026.04.01 | ₩6,475 | ₩6,568 | ₩6,394 | ₩6,475 | 0.00% | 197.4만 |
|---|
| 2026.03.31 | ₩6,622 | ₩6,662 | ₩6,341 | ₩6,434 | -2.83% | 219.4만 |
|---|
| 2026.03.30 | ₩7,117 | ₩7,117 | ₩6,729 | ₩6,822 | -4.14% | 273만 |
|---|
| 2026.03.27 | ₩6,796 | ₩7,010 | ₩6,702 | ₩6,969 | +2.56% | 163.6만 |
|---|
| 2026.03.26 | ₩6,849 | ₩6,996 | ₩6,782 | ₩6,809 | -0.59% | 191.8만 |
|---|
| 2026.03.25 | ₩6,568 | ₩6,849 | ₩6,461 | ₩6,836 | +4.07% | 278.2만 |
|---|
| 2026.03.24 | ₩6,475 | ₩6,568 | ₩6,394 | ₩6,408 | -1.03% | 166.7만 |
|---|
| 2026.03.23 | ₩6,582 | ₩6,662 | ₩6,475 | ₩6,555 | -0.41% | 212.3만 |
|---|
| 2026.03.20 | ₩6,608 | ₩6,689 | ₩6,475 | ₩6,488 | -1.82% | 286.8만 |
|---|
| 2026.03.19 | ₩6,448 | ₩6,675 | ₩6,448 | ₩6,622 | +2.70% | 164.2만 |
|---|
| 2026.03.18 | ₩6,702 | ₩6,702 | ₩6,434 | ₩6,515 | -2.79% | 193.9만 |
|---|
| 2026.03.17 | ₩6,849 | ₩6,929 | ₩6,715 | ₩6,755 | -1.37% | 177.3만 |
|---|
| 2026.03.16 | ₩6,983 | ₩7,130 | ₩6,769 | ₩6,782 | -2.87% | 165.5만 |
|---|
| 2026.03.13 | ₩7,036 | ₩7,197 | ₩6,903 | ₩7,010 | -0.38% | 220.7만 |
|---|
| 2026.03.12 | ₩7,050 | ₩7,291 | ₩7,023 | ₩7,036 | -0.19% | 179.9만 |
|---|
| 2026.03.11 | ₩7,291 | ₩7,304 | ₩6,996 | ₩7,184 | -1.47% | 258.7만 |
|---|
| 2026.03.10 | ₩7,398 | ₩7,545 | ₩7,250 | ₩7,277 | -1.63% | 230.4만 |
|---|
| 2026.03.09 | ₩7,237 | ₩7,491 | ₩7,184 | ₩7,464 | +3.14% | 208.6만 |
|---|
| 2026.03.06 | ₩7,505 | ₩7,505 | ₩7,117 | ₩7,317 | -2.50% | 222.8만 |
|---|
| 2026.03.05 | ₩7,678 | ₩7,719 | ₩7,291 | ₩7,464 | -2.79% | 260.7만 |
|---|
| 2026.03.04 | ₩7,371 | ₩8,535 | ₩7,304 | ₩7,852 | +6.53% | 793.9만 |
|---|
| 2026.03.03 | ₩6,822 | ₩6,876 | ₩6,608 | ₩6,755 | -0.98% | 314.1만 |
|---|
| 2026.03.02 | ₩6,996 | ₩7,210 | ₩6,876 | ₩6,929 | -0.96% | 215만 |
|---|
| 2026.02.27 | ₩7,157 | ₩7,250 | ₩7,010 | ₩7,103 | -0.75% | 267.7만 |
|---|
| 2026.02.26 | ₩7,143 | ₩7,371 | ₩7,143 | ₩7,157 | +0.19% | 312.6만 |
|---|
| 2026.02.25 | ₩7,076 | ₩7,117 | ₩6,876 | ₩7,090 | +0.19% | 298.9만 |
|---|
| 2026.02.24 | ₩7,143 | ₩7,291 | ₩6,956 | ₩7,050 | -1.31% | 208.3만 |
|---|
| 2026.02.23 | ₩7,023 | ₩7,291 | ₩6,983 | ₩7,117 | +1.33% | 189만 |
|---|
| 2026.02.20 | ₩6,916 | ₩7,063 | ₩6,796 | ₩7,063 | +2.13% | 188.2만 |
|---|
| 2026.02.19 | ₩6,595 | ₩6,929 | ₩6,595 | ₩6,889 | +4.46% | 236.1만 |
|---|
| 2026.02.18 | ₩6,702 | ₩6,755 | ₩6,528 | ₩6,622 | -1.20% | 304.7만 |
|---|
| 2026.02.17 | ₩7,023 | ₩7,036 | ₩6,689 | ₩6,782 | -3.43% | 191.9만 |
|---|
| 2026.02.13 | ₩6,969 | ₩7,050 | ₩6,849 | ₩6,996 | +0.38% | 167.7만 |
|---|
| 2026.02.12 | ₩6,956 | ₩7,036 | ₩6,822 | ₩6,983 | +0.38% | 361.2만 |
|---|
| 2026.02.11 | ₩6,702 | ₩6,889 | ₩6,662 | ₩6,862 | +2.40% | 195.1만 |
|---|
| 2026.02.10 | ₩6,809 | ₩6,889 | ₩6,648 | ₩6,769 | -0.59% | 281만 |
|---|
| 2026.02.09 | ₩6,809 | ₩6,943 | ₩6,689 | ₩6,796 | -0.20% | 236.7만 |
|---|
| 2026.02.06 | ₩6,541 | ₩6,943 | ₩6,528 | ₩6,876 | +5.11% | 306.3만 |
|---|
| 2026.02.05 | ₩6,207 | ₩6,662 | ₩6,207 | ₩6,622 | +6.68% | 434.2만 |
|---|
| 2026.02.04 | ₩6,087 | ₩6,207 | ₩6,073 | ₩6,207 | +1.98% | 192.3만 |
|---|
| 2026.02.03 | ₩5,966 | ₩6,100 | ₩5,926 | ₩5,993 | +0.45% | 147만 |
|---|
| 2026.02.02 | ₩5,886 | ₩6,020 | ₩5,819 | ₩5,966 | +1.36% | 167.2만 |
|---|
| 2026.01.30 | ₩5,766 | ₩5,873 | ₩5,725 | ₩5,846 | +1.39% | 114.4만 |
|---|
| 2026.01.29 | ₩5,766 | ₩5,806 | ₩5,699 | ₩5,739 | -0.46% | 126.7만 |
|---|
| 2026.01.28 | ₩5,980 | ₩5,993 | ₩5,685 | ₩5,725 | -4.25% | 184.8만 |
|---|
| 2026.01.27 | ₩5,766 | ₩5,980 | ₩5,752 | ₩5,980 | +3.71% | 136.6만 |
|---|
| 2026.01.26 | ₩5,939 | ₩5,993 | ₩5,766 | ₩5,819 | -2.03% | 146.3만 |
|---|
| 2026.01.23 | ₩5,739 | ₩5,939 | ₩5,712 | ₩5,899 | +2.80% | 179만 |
|---|
| 2026.01.22 | ₩5,578 | ₩5,806 | ₩5,578 | ₩5,725 | +2.64% | 151.8만 |
|---|
| 2026.01.21 | ₩5,659 | ₩5,659 | ₩5,511 | ₩5,632 | -0.47% | 175.2만 |
|---|
| 2026.01.20 | ₩5,832 | ₩5,846 | ₩5,659 | ₩5,685 | -2.52% | 185.7만 |
|---|
| 2026.01.16 | ₩5,953 | ₩5,980 | ₩5,766 | ₩5,873 | -1.35% | 204.1만 |
|---|
| 2026.01.15 | ₩5,819 | ₩6,087 | ₩5,792 | ₩6,006 | +3.22% | 339.5만 |
|---|
| 2026.01.14 | ₩5,618 | ₩5,752 | ₩5,605 | ₩5,699 | +1.43% | 141만 |
|---|
| 2026.01.13 | ₩5,565 | ₩5,685 | ₩5,565 | ₩5,592 | +0.48% | 135.5만 |
|---|
| 2026.01.12 | ₩5,605 | ₩5,645 | ₩5,485 | ₩5,578 | -0.48% | 108.5만 |
|---|
| 2026.01.09 | ₩5,538 | ₩5,618 | ₩5,471 | ₩5,578 | +0.72% | 161만 |
|---|
| 2026.01.08 | ₩5,337 | ₩5,592 | ₩5,324 | ₩5,551 | +4.01% | 143.7만 |
|---|
| 2026.01.07 | ₩5,485 | ₩5,578 | ₩5,351 | ₩5,351 | -2.44% | 191.2만 |
|---|
| 2026.01.06 | ₩5,511 | ₩5,525 | ₩5,458 | ₩5,458 | -0.97% | 183.4만 |
|---|
| 2026.01.05 | ₩5,618 | ₩5,618 | ₩5,485 | ₩5,511 | -1.90% | 245.1만 |
|---|
| 2026.01.02 | ₩5,792 | ₩5,806 | ₩5,592 | ₩5,618 | -3.00% | 195.2만 |
|---|
| 2025.12.31 | ₩5,806 | ₩5,832 | ₩5,739 | ₩5,752 | -0.92% | 183.5만 |
|---|
| 2025.12.30 | ₩6,207 | ₩6,220 | ₩6,020 | ₩6,033 | -2.80% | 257.5만 |
|---|
| 2025.12.29 | ₩6,113 | ₩6,260 | ₩6,100 | ₩6,207 | +1.53% | 221.2만 |
|---|
| 2025.12.26 | ₩6,073 | ₩6,153 | ₩6,073 | ₩6,113 | +0.66% | 111.2만 |
|---|
| 2025.12.24 | ₩5,913 | ₩6,087 | ₩5,899 | ₩6,073 | +2.71% | 135.9만 |
|---|
| 2025.12.23 | ₩6,020 | ₩6,113 | ₩5,939 | ₩5,939 | -1.33% | 120.5만 |
|---|
| 2025.12.22 | ₩6,113 | ₩6,167 | ₩6,020 | ₩6,033 | -1.31% | 120.9만 |
|---|
| 2025.12.19 | ₩6,301 | ₩6,301 | ₩6,127 | ₩6,127 | -2.76% | 257.7만 |
|---|
| 2025.12.18 | ₩6,314 | ₩6,394 | ₩6,260 | ₩6,274 | -0.64% | 102.2만 |
|---|
| 2025.12.17 | ₩6,341 | ₩6,421 | ₩6,287 | ₩6,314 | -0.42% | 136.5만 |
|---|
| 2025.12.16 | ₩6,287 | ₩6,448 | ₩6,274 | ₩6,341 | +0.85% | 117.4만 |
|---|
| 2025.12.15 | ₩6,501 | ₩6,501 | ₩6,287 | ₩6,287 | -3.29% | 122.4만 |
|---|
| 2025.12.12 | ₩6,488 | ₩6,555 | ₩6,367 | ₩6,394 | -1.44% | 113.4만 |
|---|
| 2025.12.11 | ₩6,461 | ₩6,622 | ₩6,461 | ₩6,475 | +0.21% | 182.2만 |
|---|
| 2025.12.10 | ₩6,207 | ₩6,528 | ₩6,207 | ₩6,434 | +3.66% | 304.8만 |
|---|
| 2025.12.09 | ₩6,140 | ₩6,287 | ₩6,140 | ₩6,207 | +1.09% | 167.9만 |
|---|
| 2025.12.08 | ₩6,087 | ₩6,127 | ₩5,980 | ₩6,113 | +0.44% | 123.1만 |
|---|
| 2025.12.05 | ₩6,073 | ₩6,140 | ₩6,020 | ₩6,046 | -0.44% | 88.2만 |
|---|
| 2025.12.04 | ₩6,087 | ₩6,140 | ₩5,953 | ₩6,060 | -0.44% | 96.3만 |
|---|
| 2025.12.03 | ₩6,060 | ₩6,220 | ₩6,046 | ₩6,087 | +0.44% | 139.7만 |
|---|
| 2025.12.02 | ₩6,220 | ₩6,220 | ₩5,980 | ₩6,020 | -3.23% | 148만 |
|---|
| 2025.12.01 | ₩6,113 | ₩6,287 | ₩6,113 | ₩6,234 | +1.97% | 174.9만 |
|---|
| 2025.11.28 | ₩6,046 | ₩6,207 | ₩6,046 | ₩6,167 | +1.99% | 91.3만 |
|---|
| 2025.11.26 | ₩5,953 | ₩6,073 | ₩5,926 | ₩6,033 | +1.35% | 110.3만 |
|---|
| 2025.11.25 | ₩5,899 | ₩5,980 | ₩5,873 | ₩5,953 | +0.91% | 125.8만 |
|---|
| 2025.11.24 | ₩5,859 | ₩5,886 | ₩5,806 | ₩5,846 | -0.23% | 126.5만 |
|---|
| 2025.11.21 | ₩5,752 | ₩5,953 | ₩5,712 | ₩5,859 | +1.86% | 156.5만 |
|---|
| 2025.11.20 | ₩5,886 | ₩5,980 | ₩5,659 | ₩5,685 | -3.41% | 174.8만 |
|---|
| 2025.11.19 | ₩6,087 | ₩6,087 | ₩5,873 | ₩5,886 | -3.30% | 154.8만 |
|---|
| 2025.11.18 | ₩6,006 | ₩6,127 | ₩5,966 | ₩6,087 | +1.34% | 164.4만 |
|---|
| 2025.11.17 | ₩6,113 | ₩6,127 | ₩5,993 | ₩6,006 | -1.75% | 132.1만 |
|---|
| 2025.11.14 | ₩6,100 | ₩6,180 | ₩5,993 | ₩6,113 | +0.22% | 134.6만 |
|---|
| 2025.11.13 | ₩6,234 | ₩6,301 | ₩6,087 | ₩6,087 | -2.36% | 163.9만 |
|---|
| 2025.11.12 | ₩6,314 | ₩6,394 | ₩6,180 | ₩6,247 | -1.06% | 213.5만 |
|---|
| 2025.11.11 | ₩6,194 | ₩6,367 | ₩6,073 | ₩6,327 | +2.16% | 205.8만 |
|---|
| 2025.11.10 | ₩6,167 | ₩6,167 | ₩5,899 | ₩6,127 | -0.65% | 269.4만 |
|---|
| 2025.11.07 | ₩6,434 | ₩6,488 | ₩6,153 | ₩6,167 | -4.16% | 375.8만 |
|---|
| 2025.11.06 | ₩5,685 | ₩6,755 | ₩5,471 | ₩6,635 | +16.71% | 1194만 |
|---|
| 2025.11.05 | ₩5,311 | ₩5,418 | ₩5,204 | ₩5,324 | +0.25% | 306.8만 |
|---|
| 2025.11.04 | ₩5,351 | ₩5,431 | ₩5,244 | ₩5,244 | -2.00% | 268.9만 |
|---|
| 2025.11.03 | ₩5,351 | ₩5,418 | ₩5,297 | ₩5,351 | 0.00% | 179만 |
|---|
| 2025.10.31 | ₩5,378 | ₩5,418 | ₩5,297 | ₩5,351 | -0.50% | 181만 |
|---|
| 2025.10.30 | ₩5,458 | ₩5,525 | ₩5,364 | ₩5,378 | -1.47% | 242.9만 |
|---|
| 2025.10.29 | ₩5,712 | ₩5,752 | ₩5,418 | ₩5,511 | -3.51% | 247만 |
|---|
| 2025.10.28 | ₩5,806 | ₩5,832 | ₩5,712 | ₩5,725 | -1.38% | 167.4만 |
|---|
| 2025.10.27 | ₩5,993 | ₩6,046 | ₩5,725 | ₩5,766 | -3.79% | 202.2만 |
|---|
| 2025.10.24 | ₩6,006 | ₩6,046 | ₩5,886 | ₩5,980 | -0.45% | 202.9만 |
|---|
| 2025.10.23 | ₩6,194 | ₩6,207 | ₩5,939 | ₩5,939 | -4.10% | 146.9만 |
|---|
| 2025.10.22 | ₩6,087 | ₩6,234 | ₩5,993 | ₩6,153 | +1.10% | 181.4만 |
|---|
| 2025.10.21 | ₩6,113 | ₩6,127 | ₩6,020 | ₩6,060 | -0.88% | 127.7만 |
|---|
| 2025.10.20 | ₩6,207 | ₩6,207 | ₩6,033 | ₩6,087 | -1.94% | 157.5만 |
|---|
| 2025.10.17 | ₩6,153 | ₩6,274 | ₩6,087 | ₩6,220 | +1.09% | 295.8만 |
|---|
| 2025.10.16 | ₩5,913 | ₩6,180 | ₩5,873 | ₩6,153 | +4.07% | 328.2만 |
|---|
| 2025.10.15 | ₩5,873 | ₩5,939 | ₩5,725 | ₩5,913 | +0.68% | 251만 |
|---|
| 2025.10.14 | ₩5,551 | ₩5,846 | ₩5,471 | ₩5,846 | +5.30% | 287.3만 |
|---|
| 2025.10.13 | ₩5,525 | ₩5,605 | ₩5,297 | ₩5,578 | +0.97% | 317.4만 |
|---|
| 2025.10.10 | ₩5,551 | ₩5,618 | ₩5,444 | ₩5,511 | -0.72% | 172만 |
|---|