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 | ₩3,461 | ₩3,501 | ₩3,207 | ₩3,207 | -7.34% | 207.9만 |
| 2026.10.08 | ₩3,367 | ₩3,514 | ₩3,354 | ₩3,501 | +3.97% | 230.9만 |
| 2026.10.07 | ₩3,274 | ₩3,448 | ₩3,260 | ₩3,381 | +3.27% | 256.5만 |
| 2026.10.06 | ₩3,407 | ₩3,407 | ₩3,207 | ₩3,260 | -4.31% | 329.4만 |
| 2026.10.05 | ₩3,581 | ₩3,581 | ₩3,301 | ₩3,394 | -5.22% | 430만 |
| 2026.10.02 | ₩3,929 | ₩3,942 | ₩3,581 | ₩3,595 | -8.50% | 273만 |
| 2026.10.01 | ₩3,822 | ₩3,915 | ₩3,768 | ₩3,915 | +2.45% | 191.8만 |
| 2026.09.30 | ₩3,995 | ₩4,035 | ₩3,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,835 |
| -4.01% |
| 274.6만 |
| 2026.09.29 | ₩4,089 | ₩4,156 | ₩4,035 | ₩4,102 | +0.33% | 309.7만 |
|---|
| 2026.09.28 | ₩4,169 | ₩4,223 | ₩4,089 | ₩4,089 | -1.92% | 179.2만 |
|---|
| 2026.09.25 | ₩4,089 | ₩4,182 | ₩4,009 | ₩4,142 | +1.31% | 162.8만 |
|---|
| 2026.09.24 | ₩3,995 | ₩4,076 | ₩3,915 | ₩4,035 | +1.00% | 208.5만 |
|---|
| 2026.09.23 | ₩4,062 | ₩4,089 | ₩3,955 | ₩3,982 | -1.97% | 111.6만 |
|---|
| 2026.09.22 | ₩3,969 | ₩4,089 | ₩3,969 | ₩4,062 | +2.36% | 185.8만 |
|---|
| 2026.09.21 | ₩3,875 | ₩3,955 | ₩3,862 | ₩3,915 | +1.03% | 230.4만 |
|---|
| 2026.09.18 | ₩4,062 | ₩4,062 | ₩3,835 | ₩3,848 | -5.26% | 558.1만 |
|---|
| 2026.09.17 | ₩4,223 | ₩4,249 | ₩4,062 | ₩4,062 | -3.80% | 230.4만 |
|---|
| 2026.09.16 | ₩4,249 | ₩4,303 | ₩4,182 | ₩4,196 | -1.26% | 198만 |
|---|
| 2026.09.15 | ₩4,223 | ₩4,236 | ₩4,169 | ₩4,223 | 0.00% | 148.8만 |
|---|
| 2026.09.14 | ₩4,236 | ₩4,329 | ₩4,209 | ₩4,223 | -0.32% | 198.7만 |
|---|
| 2026.09.11 | ₩4,329 | ₩4,343 | ₩4,142 | ₩4,209 | -2.78% | 343.5만 |
|---|
| 2026.09.10 | ₩4,329 | ₩4,370 | ₩4,249 | ₩4,303 | -0.62% | 180.7만 |
|---|
| 2026.09.09 | ₩4,423 | ₩4,423 | ₩4,303 | ₩4,343 | -1.81% | 175.4만 |
|---|
| 2026.09.08 | ₩4,396 | ₩4,450 | ₩4,316 | ₩4,410 | +0.30% | 223.4만 |
|---|
| 2026.09.04 | ₩4,450 | ₩4,517 | ₩4,383 | ₩4,396 | -1.20% | 217.8만 |
|---|
| 2026.09.03 | ₩4,610 | ₩4,610 | ₩4,450 | ₩4,490 | -2.61% | 225.5만 |
|---|
| 2026.09.02 | ₩4,677 | ₩4,717 | ₩4,597 | ₩4,610 | -1.43% | 163.1만 |
|---|
| 2026.09.01 | ₩4,637 | ₩4,757 | ₩4,610 | ₩4,664 | +0.58% | 217.1만 |
|---|
| 2026.08.31 | ₩4,690 | ₩4,730 | ₩4,623 | ₩4,637 | -1.14% | 218.9만 |
|---|
| 2026.08.28 | ₩4,677 | ₩4,744 | ₩4,650 | ₩4,704 | +0.57% | 102.7만 |
|---|
| 2026.08.27 | ₩4,650 | ₩4,690 | ₩4,583 | ₩4,637 | -0.29% | 148.4만 |
|---|
| 2026.08.26 | ₩4,690 | ₩4,744 | ₩4,650 | ₩4,717 | +0.57% | 92만 |
|---|
| 2026.08.25 | ₩4,637 | ₩4,730 | ₩4,530 | ₩4,704 | +1.44% | 218.1만 |
|---|
| 2026.08.24 | ₩4,677 | ₩4,717 | ₩4,623 | ₩4,664 | -0.29% | 132.3만 |
|---|
| 2026.08.21 | ₩4,450 | ₩4,650 | ₩4,450 | ₩4,623 | +3.90% | 255만 |
|---|
| 2026.08.20 | ₩4,637 | ₩4,704 | ₩4,436 | ₩4,450 | -4.03% | 298.2만 |
|---|
| 2026.08.19 | ₩4,677 | ₩4,797 | ₩4,677 | ₩4,744 | +1.43% | 128.5만 |
|---|
| 2026.08.18 | ₩4,637 | ₩4,677 | ₩4,597 | ₩4,610 | -0.58% | 128.8만 |
|---|
| 2026.08.17 | ₩4,797 | ₩4,824 | ₩4,583 | ₩4,610 | -3.90% | 241.6만 |
|---|
| 2026.08.14 | ₩4,917 | ₩4,944 | ₩4,784 | ₩4,837 | -1.63% | 132.2만 |
|---|
| 2026.08.13 | ₩4,810 | ₩4,957 | ₩4,770 | ₩4,917 | +2.22% | 257만 |
|---|
| 2026.08.12 | ₩4,623 | ₩4,851 | ₩4,557 | ₩4,784 | +3.47% | 551만 |
|---|
| 2026.08.11 | ₩4,517 | ₩4,677 | ₩4,503 | ₩4,557 | +0.89% | 279.1만 |
|---|
| 2026.08.10 | ₩4,664 | ₩4,664 | ₩4,476 | ₩4,543 | -2.58% | 313.8만 |
|---|
| 2026.08.07 | ₩4,650 | ₩4,704 | ₩4,570 | ₩4,704 | +1.15% | 256.8만 |
|---|
| 2026.08.06 | ₩4,717 | ₩4,730 | ₩4,570 | ₩4,570 | -3.12% | 266.9만 |
|---|
| 2026.08.05 | ₩4,717 | ₩4,757 | ₩4,570 | ₩4,704 | -0.28% | 351.1만 |
|---|
| 2026.08.04 | ₩4,757 | ₩4,797 | ₩4,704 | ₩4,757 | 0.00% | 191.9만 |
|---|
| 2026.08.03 | ₩4,717 | ₩4,824 | ₩4,677 | ₩4,770 | +1.13% | 209.5만 |
|---|
| 2026.07.31 | ₩4,810 | ₩4,810 | ₩4,704 | ₩4,717 | -1.94% | 170.7만 |
|---|
| 2026.07.30 | ₩4,944 | ₩5,011 | ₩4,770 | ₩4,824 | -2.43% | 278.9만 |
|---|
| 2026.07.29 | ₩4,891 | ₩5,064 | ₩4,891 | ₩4,984 | +1.91% | 234.4만 |
|---|
| 2026.07.28 | ₩4,837 | ₩4,984 | ₩4,837 | ₩4,891 | +1.10% | 222.7만 |
|---|
| 2026.07.27 | ₩4,704 | ₩4,810 | ₩4,704 | ₩4,784 | +1.70% | 194.8만 |
|---|
| 2026.07.24 | ₩4,690 | ₩4,784 | ₩4,677 | ₩4,690 | 0.00% | 129만 |
|---|
| 2026.07.23 | ₩4,744 | ₩4,784 | ₩4,677 | ₩4,690 | -1.13% | 216.7만 |
|---|
| 2026.07.22 | ₩4,864 | ₩4,984 | ₩4,744 | ₩4,784 | -1.65% | 225.6만 |
|---|
| 2026.07.21 | ₩4,877 | ₩4,944 | ₩4,797 | ₩4,877 | 0.00% | 219만 |
|---|
| 2026.07.20 | ₩4,984 | ₩4,998 | ₩4,824 | ₩4,824 | -3.22% | 265.7만 |
|---|
| 2026.07.17 | ₩5,145 | ₩5,211 | ₩4,957 | ₩4,957 | -3.64% | 215만 |
|---|
| 2026.07.16 | ₩5,051 | ₩5,171 | ₩5,038 | ₩5,104 | +1.06% | 229.7만 |
|---|
| 2026.07.15 | ₩5,104 | ₩5,158 | ₩4,984 | ₩5,024 | -1.57% | 278.8만 |
|---|
| 2026.07.14 | ₩5,185 | ₩5,198 | ₩5,064 | ₩5,064 | -2.32% | 166.8만 |
|---|
| 2026.07.13 | ₩5,278 | ₩5,345 | ₩5,171 | ₩5,198 | -1.52% | 193.1만 |
|---|
| 2026.07.10 | ₩5,171 | ₩5,278 | ₩5,145 | ₩5,251 | +1.55% | 122.7만 |
|---|
| 2026.07.09 | ₩5,278 | ₩5,278 | ₩5,104 | ₩5,171 | -2.03% | 214.2만 |
|---|
| 2026.07.08 | ₩5,358 | ₩5,372 | ₩5,238 | ₩5,251 | -2.00% | 141.4만 |
|---|
| 2026.07.07 | ₩5,318 | ₩5,439 | ₩5,265 | ₩5,278 | -0.75% | 185.6만 |
|---|
| 2026.07.06 | ₩5,425 | ₩5,439 | ₩5,211 | ₩5,292 | -2.46% | 174.1만 |
|---|
| 2026.07.02 | ₩5,492 | ₩5,519 | ₩5,412 | ₩5,452 | -0.73% | 108.2만 |
|---|
| 2026.07.01 | ₩5,318 | ₩5,532 | ₩5,318 | ₩5,439 | +2.26% | 179.8만 |
|---|
| 2026.06.30 | ₩5,332 | ₩5,398 | ₩5,292 | ₩5,318 | -0.25% | 102.8만 |
|---|
| 2026.06.29 | ₩5,492 | ₩5,586 | ₩5,398 | ₩5,492 | 0.00% | 176.1만 |
|---|
| 2026.06.26 | ₩5,425 | ₩5,572 | ₩5,345 | ₩5,532 | +1.97% | 414.8만 |
|---|
| 2026.06.25 | ₩5,265 | ₩5,425 | ₩5,265 | ₩5,345 | +1.52% | 123.2만 |
|---|
| 2026.06.24 | ₩5,238 | ₩5,318 | ₩5,238 | ₩5,305 | +1.28% | 228.8만 |
|---|
| 2026.06.23 | ₩5,064 | ₩5,265 | ₩5,064 | ₩5,198 | +2.64% | 199.5만 |
|---|
| 2026.06.22 | ₩5,211 | ₩5,225 | ₩5,038 | ₩5,051 | -3.08% | 240.3만 |
|---|
| 2026.06.18 | ₩5,185 | ₩5,278 | ₩5,185 | ₩5,198 | +0.26% | 234.3만 |
|---|
| 2026.06.17 | ₩5,278 | ₩5,372 | ₩5,145 | ₩5,211 | -1.27% | 238.9만 |
|---|
| 2026.06.16 | ₩5,345 | ₩5,385 | ₩5,251 | ₩5,278 | -1.25% | 144.4만 |
|---|
| 2026.06.15 | ₩5,372 | ₩5,479 | ₩5,292 | ₩5,305 | -1.24% | 150만 |
|---|
| 2026.06.12 | ₩5,345 | ₩5,452 | ₩5,345 | ₩5,385 | +0.75% | 152.9만 |
|---|
| 2026.06.11 | ₩5,372 | ₩5,465 | ₩5,292 | ₩5,398 | +0.50% | 172.4만 |
|---|
| 2026.06.10 | ₩5,185 | ₩5,492 | ₩5,171 | ₩5,372 | +3.61% | 327.9만 |
|---|
| 2026.06.09 | ₩5,104 | ₩5,265 | ₩5,104 | ₩5,158 | +1.05% | 181.8만 |
|---|
| 2026.06.08 | ₩5,158 | ₩5,211 | ₩5,024 | ₩5,051 | -2.07% | 272.2만 |
|---|
| 2026.06.05 | ₩5,265 | ₩5,385 | ₩5,145 | ₩5,211 | -1.02% | 210.6만 |
|---|
| 2026.06.04 | ₩5,439 | ₩5,505 | ₩5,198 | ₩5,278 | -2.95% | 349.1만 |
|---|
| 2026.06.03 | ₩5,385 | ₩5,412 | ₩5,292 | ₩5,372 | -0.25% | 174.3만 |
|---|
| 2026.06.02 | ₩5,358 | ₩5,505 | ₩5,332 | ₩5,412 | +1.00% | 174.5만 |
|---|
| 2026.06.01 | ₩5,398 | ₩5,492 | ₩5,278 | ₩5,332 | -1.24% | 288.5만 |
|---|
| 2026.05.29 | ₩5,545 | ₩5,572 | ₩5,425 | ₩5,465 | -1.45% | 194.2만 |
|---|
| 2026.05.28 | ₩5,559 | ₩5,612 | ₩5,479 | ₩5,532 | -0.48% | 170.8만 |
|---|
| 2026.05.27 | ₩5,492 | ₩5,679 | ₩5,492 | ₩5,545 | +0.97% | 206.3만 |
|---|
| 2026.05.26 | ₩5,559 | ₩5,599 | ₩5,412 | ₩5,452 | -1.92% | 174.3만 |
|---|
| 2026.05.22 | ₩5,679 | ₩5,746 | ₩5,572 | ₩5,572 | -1.88% | 178.9만 |
|---|
| 2026.05.21 | ₩5,465 | ₩5,733 | ₩5,385 | ₩5,679 | +3.91% | 246.4만 |
|---|
| 2026.05.20 | ₩5,398 | ₩5,532 | ₩5,292 | ₩5,465 | +1.24% | 220.5만 |
|---|
| 2026.05.19 | ₩5,479 | ₩5,626 | ₩5,385 | ₩5,398 | -1.46% | 216.5만 |
|---|
| 2026.05.18 | ₩5,612 | ₩5,733 | ₩5,452 | ₩5,465 | -2.62% | 290.3만 |
|---|
| 2026.05.15 | ₩5,759 | ₩5,773 | ₩5,545 | ₩5,572 | -3.25% | 359.5만 |
|---|
| 2026.05.14 | ₩5,893 | ₩6,053 | ₩5,692 | ₩5,706 | -3.17% | 287만 |
|---|
| 2026.05.13 | ₩6,481 | ₩6,534 | ₩5,839 | ₩5,866 | -9.48% | 607만 |
|---|
| 2026.05.12 | ₩6,868 | ₩6,989 | ₩6,735 | ₩6,775 | -1.36% | 242.3만 |
|---|
| 2026.05.11 | ₩7,109 | ₩7,162 | ₩6,721 | ₩6,802 | -4.32% | 237.5만 |
|---|
| 2026.05.08 | ₩7,283 | ₩7,323 | ₩7,082 | ₩7,149 | -1.83% | 150.8만 |
|---|
| 2026.05.07 | ₩7,202 | ₩7,283 | ₩7,136 | ₩7,242 | +0.56% | 117.8만 |
|---|
| 2026.05.06 | ₩7,389 | ₩7,443 | ₩7,069 | ₩7,189 | -2.71% | 187.3만 |
|---|
| 2026.05.05 | ₩7,176 | ₩7,349 | ₩7,082 | ₩7,309 | +1.86% | 108.9만 |
|---|
| 2026.05.04 | ₩7,349 | ₩7,403 | ₩7,149 | ₩7,162 | -2.55% | 205.3만 |
|---|
| 2026.05.01 | ₩7,470 | ₩7,523 | ₩7,296 | ₩7,403 | -0.89% | 107.6만 |
|---|
| 2026.04.30 | ₩7,029 | ₩7,403 | ₩7,029 | ₩7,403 | +5.32% | 155.9만 |
|---|
| 2026.04.29 | ₩7,229 | ₩7,349 | ₩7,015 | ₩7,082 | -2.03% | 150.2만 |
|---|
| 2026.04.28 | ₩7,269 | ₩7,389 | ₩7,202 | ₩7,309 | +0.55% | 106.9만 |
|---|
| 2026.04.27 | ₩7,109 | ₩7,296 | ₩7,109 | ₩7,216 | +1.50% | 158.9만 |
|---|
| 2026.04.24 | ₩7,015 | ₩7,229 | ₩6,948 | ₩7,149 | +1.90% | 101.1만 |
|---|
| 2026.04.23 | ₩7,283 | ₩7,336 | ₩7,015 | ₩7,042 | -3.30% | 145.8만 |
|---|
| 2026.04.22 | ₩7,162 | ₩7,430 | ₩7,162 | ₩7,269 | +1.49% | 132.7만 |
|---|
| 2026.04.21 | ₩7,042 | ₩7,162 | ₩6,948 | ₩7,122 | +1.14% | 182.4만 |
|---|
| 2026.04.20 | ₩7,229 | ₩7,296 | ₩7,042 | ₩7,042 | -2.59% | 153.8만 |
|---|
| 2026.04.17 | ₩7,136 | ₩7,349 | ₩7,122 | ₩7,256 | +1.69% | 152.6만 |
|---|
| 2026.04.16 | ₩7,456 | ₩7,523 | ₩7,015 | ₩7,109 | -4.66% | 205.6만 |
|---|
| 2026.04.15 | ₩7,403 | ₩7,470 | ₩7,269 | ₩7,389 | -0.18% | 154.1만 |
|---|
| 2026.04.14 | ₩7,349 | ₩7,483 | ₩7,309 | ₩7,443 | +1.27% | 231.6만 |
|---|
| 2026.04.13 | ₩7,309 | ₩7,309 | ₩7,055 | ₩7,242 | -0.91% | 214.4만 |
|---|
| 2026.04.10 | ₩7,309 | ₩7,470 | ₩7,202 | ₩7,242 | -0.91% | 171.5만 |
|---|
| 2026.04.09 | ₩6,842 | ₩7,416 | ₩6,842 | ₩7,336 | +7.23% | 264.5만 |
|---|
| 2026.04.08 | ₩6,908 | ₩7,015 | ₩6,828 | ₩6,868 | -0.58% | 149.2만 |
|---|
| 2026.04.07 | ₩6,695 | ₩6,868 | ₩6,641 | ₩6,842 | +2.20% | 209만 |
|---|
| 2026.04.06 | ₩6,628 | ₩6,761 | ₩6,614 | ₩6,735 | +1.61% | 110.6만 |
|---|
| 2026.04.02 | ₩6,521 | ₩6,668 | ₩6,414 | ₩6,641 | +1.84% | 166.5만 |
|---|
| 2026.04.01 | ₩6,467 | ₩6,561 | ₩6,387 | ₩6,467 | 0.00% | 197.4만 |
|---|
| 2026.03.31 | ₩6,614 | ₩6,655 | ₩6,334 | ₩6,427 | -2.83% | 219.4만 |
|---|
| 2026.03.30 | ₩7,109 | ₩7,109 | ₩6,721 | ₩6,815 | -4.14% | 273만 |
|---|
| 2026.03.27 | ₩6,788 | ₩7,002 | ₩6,695 | ₩6,962 | +2.56% | 163.6만 |
|---|
| 2026.03.26 | ₩6,842 | ₩6,989 | ₩6,775 | ₩6,802 | -0.59% | 191.8만 |
|---|
| 2026.03.25 | ₩6,561 | ₩6,842 | ₩6,454 | ₩6,828 | +4.07% | 278.2만 |
|---|
| 2026.03.24 | ₩6,467 | ₩6,561 | ₩6,387 | ₩6,401 | -1.03% | 166.7만 |
|---|
| 2026.03.23 | ₩6,574 | ₩6,655 | ₩6,467 | ₩6,548 | -0.41% | 212.3만 |
|---|
| 2026.03.20 | ₩6,601 | ₩6,681 | ₩6,467 | ₩6,481 | -1.82% | 286.8만 |
|---|
| 2026.03.19 | ₩6,441 | ₩6,668 | ₩6,441 | ₩6,614 | +2.70% | 164.2만 |
|---|
| 2026.03.18 | ₩6,695 | ₩6,695 | ₩6,427 | ₩6,508 | -2.79% | 193.9만 |
|---|
| 2026.03.17 | ₩6,842 | ₩6,922 | ₩6,708 | ₩6,748 | -1.37% | 177.3만 |
|---|
| 2026.03.16 | ₩6,975 | ₩7,122 | ₩6,761 | ₩6,775 | -2.87% | 165.5만 |
|---|
| 2026.03.13 | ₩7,029 | ₩7,189 | ₩6,895 | ₩7,002 | -0.38% | 220.7만 |
|---|
| 2026.03.12 | ₩7,042 | ₩7,283 | ₩7,015 | ₩7,029 | -0.19% | 179.9만 |
|---|
| 2026.03.11 | ₩7,283 | ₩7,296 | ₩6,989 | ₩7,176 | -1.47% | 258.7만 |
|---|
| 2026.03.10 | ₩7,389 | ₩7,536 | ₩7,242 | ₩7,269 | -1.63% | 230.4만 |
|---|
| 2026.03.09 | ₩7,229 | ₩7,483 | ₩7,176 | ₩7,456 | +3.14% | 208.6만 |
|---|
| 2026.03.06 | ₩7,496 | ₩7,496 | ₩7,109 | ₩7,309 | -2.50% | 222.8만 |
|---|
| 2026.03.05 | ₩7,670 | ₩7,710 | ₩7,283 | ₩7,456 | -2.79% | 260.7만 |
|---|
| 2026.03.04 | ₩7,363 | ₩8,525 | ₩7,296 | ₩7,844 | +6.53% | 793.9만 |
|---|
| 2026.03.03 | ₩6,815 | ₩6,868 | ₩6,601 | ₩6,748 | -0.98% | 314.1만 |
|---|
| 2026.03.02 | ₩6,989 | ₩7,202 | ₩6,868 | ₩6,922 | -0.96% | 215만 |
|---|
| 2026.02.27 | ₩7,149 | ₩7,242 | ₩7,002 | ₩7,095 | -0.75% | 267.7만 |
|---|
| 2026.02.26 | ₩7,136 | ₩7,363 | ₩7,136 | ₩7,149 | +0.19% | 312.6만 |
|---|
| 2026.02.25 | ₩7,069 | ₩7,109 | ₩6,868 | ₩7,082 | +0.19% | 298.9만 |
|---|
| 2026.02.24 | ₩7,136 | ₩7,283 | ₩6,948 | ₩7,042 | -1.31% | 208.3만 |
|---|
| 2026.02.23 | ₩7,015 | ₩7,283 | ₩6,975 | ₩7,109 | +1.33% | 189만 |
|---|
| 2026.02.20 | ₩6,908 | ₩7,055 | ₩6,788 | ₩7,055 | +2.13% | 188.2만 |
|---|
| 2026.02.19 | ₩6,588 | ₩6,922 | ₩6,588 | ₩6,882 | +4.46% | 236.1만 |
|---|
| 2026.02.18 | ₩6,695 | ₩6,748 | ₩6,521 | ₩6,614 | -1.20% | 304.7만 |
|---|
| 2026.02.17 | ₩7,015 | ₩7,029 | ₩6,681 | ₩6,775 | -3.43% | 191.9만 |
|---|
| 2026.02.13 | ₩6,962 | ₩7,042 | ₩6,842 | ₩6,989 | +0.38% | 167.7만 |
|---|
| 2026.02.12 | ₩6,948 | ₩7,029 | ₩6,815 | ₩6,975 | +0.38% | 361.2만 |
|---|
| 2026.02.11 | ₩6,695 | ₩6,882 | ₩6,655 | ₩6,855 | +2.40% | 195.1만 |
|---|
| 2026.02.10 | ₩6,802 | ₩6,882 | ₩6,641 | ₩6,761 | -0.59% | 281만 |
|---|
| 2026.02.09 | ₩6,802 | ₩6,935 | ₩6,681 | ₩6,788 | -0.20% | 236.7만 |
|---|
| 2026.02.06 | ₩6,534 | ₩6,935 | ₩6,521 | ₩6,868 | +5.11% | 306.3만 |
|---|
| 2026.02.05 | ₩6,200 | ₩6,655 | ₩6,200 | ₩6,614 | +6.68% | 434.2만 |
|---|
| 2026.02.04 | ₩6,080 | ₩6,200 | ₩6,067 | ₩6,200 | +1.98% | 192.3만 |
|---|
| 2026.02.03 | ₩5,960 | ₩6,093 | ₩5,920 | ₩5,986 | +0.45% | 147만 |
|---|
| 2026.02.02 | ₩5,880 | ₩6,013 | ₩5,813 | ₩5,960 | +1.36% | 167.2만 |
|---|
| 2026.01.30 | ₩5,759 | ₩5,866 | ₩5,719 | ₩5,839 | +1.39% | 114.4만 |
|---|
| 2026.01.29 | ₩5,759 | ₩5,799 | ₩5,692 | ₩5,733 | -0.46% | 126.7만 |
|---|
| 2026.01.28 | ₩5,973 | ₩5,986 | ₩5,679 | ₩5,719 | -4.25% | 184.8만 |
|---|
| 2026.01.27 | ₩5,759 | ₩5,973 | ₩5,746 | ₩5,973 | +3.71% | 136.6만 |
|---|
| 2026.01.26 | ₩5,933 | ₩5,986 | ₩5,759 | ₩5,813 | -2.03% | 146.3만 |
|---|
| 2026.01.23 | ₩5,733 | ₩5,933 | ₩5,706 | ₩5,893 | +2.80% | 179만 |
|---|
| 2026.01.22 | ₩5,572 | ₩5,799 | ₩5,572 | ₩5,719 | +2.64% | 151.8만 |
|---|
| 2026.01.21 | ₩5,652 | ₩5,652 | ₩5,505 | ₩5,626 | -0.47% | 175.2만 |
|---|
| 2026.01.20 | ₩5,826 | ₩5,839 | ₩5,652 | ₩5,679 | -2.52% | 185.7만 |
|---|
| 2026.01.16 | ₩5,946 | ₩5,973 | ₩5,759 | ₩5,866 | -1.35% | 204.1만 |
|---|
| 2026.01.15 | ₩5,813 | ₩6,080 | ₩5,786 | ₩6,000 | +3.22% | 339.5만 |
|---|
| 2026.01.14 | ₩5,612 | ₩5,746 | ₩5,599 | ₩5,692 | +1.43% | 141만 |
|---|
| 2026.01.13 | ₩5,559 | ₩5,679 | ₩5,559 | ₩5,586 | +0.48% | 135.5만 |
|---|
| 2026.01.12 | ₩5,599 | ₩5,639 | ₩5,479 | ₩5,572 | -0.48% | 108.5만 |
|---|
| 2026.01.09 | ₩5,532 | ₩5,612 | ₩5,465 | ₩5,572 | +0.72% | 161만 |
|---|
| 2026.01.08 | ₩5,332 | ₩5,586 | ₩5,318 | ₩5,545 | +4.01% | 143.7만 |
|---|
| 2026.01.07 | ₩5,479 | ₩5,572 | ₩5,345 | ₩5,345 | -2.44% | 191.2만 |
|---|
| 2026.01.06 | ₩5,505 | ₩5,519 | ₩5,452 | ₩5,452 | -0.97% | 183.4만 |
|---|
| 2026.01.05 | ₩5,612 | ₩5,612 | ₩5,479 | ₩5,505 | -1.90% | 245.1만 |
|---|
| 2026.01.02 | ₩5,786 | ₩5,799 | ₩5,586 | ₩5,612 | -3.00% | 195.2만 |
|---|
| 2025.12.31 | ₩5,799 | ₩5,826 | ₩5,733 | ₩5,746 | -0.92% | 183.5만 |
|---|
| 2025.12.30 | ₩6,200 | ₩6,214 | ₩6,013 | ₩6,026 | -2.80% | 257.5만 |
|---|
| 2025.12.29 | ₩6,107 | ₩6,254 | ₩6,093 | ₩6,200 | +1.53% | 221.2만 |
|---|
| 2025.12.26 | ₩6,067 | ₩6,147 | ₩6,067 | ₩6,107 | +0.66% | 111.2만 |
|---|
| 2025.12.24 | ₩5,906 | ₩6,080 | ₩5,893 | ₩6,067 | +2.71% | 135.9만 |
|---|
| 2025.12.23 | ₩6,013 | ₩6,107 | ₩5,933 | ₩5,933 | -1.33% | 120.5만 |
|---|
| 2025.12.22 | ₩6,107 | ₩6,160 | ₩6,013 | ₩6,026 | -1.31% | 120.9만 |
|---|
| 2025.12.19 | ₩6,294 | ₩6,294 | ₩6,120 | ₩6,120 | -2.76% | 257.7만 |
|---|
| 2025.12.18 | ₩6,307 | ₩6,387 | ₩6,254 | ₩6,267 | -0.64% | 102.2만 |
|---|
| 2025.12.17 | ₩6,334 | ₩6,414 | ₩6,280 | ₩6,307 | -0.42% | 136.5만 |
|---|
| 2025.12.16 | ₩6,280 | ₩6,441 | ₩6,267 | ₩6,334 | +0.85% | 117.4만 |
|---|
| 2025.12.15 | ₩6,494 | ₩6,494 | ₩6,280 | ₩6,280 | -3.29% | 122.4만 |
|---|
| 2025.12.12 | ₩6,481 | ₩6,548 | ₩6,361 | ₩6,387 | -1.44% | 113.4만 |
|---|
| 2025.12.11 | ₩6,454 | ₩6,614 | ₩6,454 | ₩6,467 | +0.21% | 182.2만 |
|---|
| 2025.12.10 | ₩6,200 | ₩6,521 | ₩6,200 | ₩6,427 | +3.66% | 304.8만 |
|---|
| 2025.12.09 | ₩6,133 | ₩6,280 | ₩6,133 | ₩6,200 | +1.09% | 167.9만 |
|---|
| 2025.12.08 | ₩6,080 | ₩6,120 | ₩5,973 | ₩6,107 | +0.44% | 123.1만 |
|---|
| 2025.12.05 | ₩6,067 | ₩6,133 | ₩6,013 | ₩6,040 | -0.44% | 88.2만 |
|---|
| 2025.12.04 | ₩6,080 | ₩6,133 | ₩5,946 | ₩6,053 | -0.44% | 96.3만 |
|---|
| 2025.12.03 | ₩6,053 | ₩6,214 | ₩6,040 | ₩6,080 | +0.44% | 139.7만 |
|---|
| 2025.12.02 | ₩6,214 | ₩6,214 | ₩5,973 | ₩6,013 | -3.23% | 148만 |
|---|
| 2025.12.01 | ₩6,107 | ₩6,280 | ₩6,107 | ₩6,227 | +1.97% | 174.9만 |
|---|
| 2025.11.28 | ₩6,040 | ₩6,200 | ₩6,040 | ₩6,160 | +1.99% | 91.3만 |
|---|
| 2025.11.26 | ₩5,946 | ₩6,067 | ₩5,920 | ₩6,026 | +1.35% | 110.3만 |
|---|
| 2025.11.25 | ₩5,893 | ₩5,973 | ₩5,866 | ₩5,946 | +0.91% | 125.8만 |
|---|
| 2025.11.24 | ₩5,853 | ₩5,880 | ₩5,799 | ₩5,839 | -0.23% | 126.5만 |
|---|
| 2025.11.21 | ₩5,746 | ₩5,946 | ₩5,706 | ₩5,853 | +1.86% | 156.5만 |
|---|
| 2025.11.20 | ₩5,880 | ₩5,973 | ₩5,652 | ₩5,679 | -3.41% | 174.8만 |
|---|
| 2025.11.19 | ₩6,080 | ₩6,080 | ₩5,866 | ₩5,880 | -3.30% | 154.8만 |
|---|
| 2025.11.18 | ₩6,000 | ₩6,120 | ₩5,960 | ₩6,080 | +1.34% | 164.4만 |
|---|
| 2025.11.17 | ₩6,107 | ₩6,120 | ₩5,986 | ₩6,000 | -1.75% | 132.1만 |
|---|
| 2025.11.14 | ₩6,093 | ₩6,173 | ₩5,986 | ₩6,107 | +0.22% | 134.6만 |
|---|
| 2025.11.13 | ₩6,227 | ₩6,294 | ₩6,080 | ₩6,080 | -2.36% | 163.9만 |
|---|
| 2025.11.12 | ₩6,307 | ₩6,387 | ₩6,173 | ₩6,240 | -1.06% | 213.5만 |
|---|
| 2025.11.11 | ₩6,187 | ₩6,361 | ₩6,067 | ₩6,320 | +2.16% | 205.8만 |
|---|
| 2025.11.10 | ₩6,160 | ₩6,160 | ₩5,893 | ₩6,120 | -0.65% | 269.4만 |
|---|
| 2025.11.07 | ₩6,427 | ₩6,481 | ₩6,147 | ₩6,160 | -4.16% | 375.8만 |
|---|
| 2025.11.06 | ₩5,679 | ₩6,748 | ₩5,465 | ₩6,628 | +16.71% | 1194만 |
|---|
| 2025.11.05 | ₩5,305 | ₩5,412 | ₩5,198 | ₩5,318 | +0.25% | 306.8만 |
|---|
| 2025.11.04 | ₩5,345 | ₩5,425 | ₩5,238 | ₩5,238 | -2.00% | 268.9만 |
|---|
| 2025.11.03 | ₩5,345 | ₩5,412 | ₩5,292 | ₩5,345 | 0.00% | 179만 |
|---|
| 2025.10.31 | ₩5,372 | ₩5,412 | ₩5,292 | ₩5,345 | -0.50% | 181만 |
|---|
| 2025.10.30 | ₩5,452 | ₩5,519 | ₩5,358 | ₩5,372 | -1.47% | 242.9만 |
|---|
| 2025.10.29 | ₩5,706 | ₩5,746 | ₩5,412 | ₩5,505 | -3.51% | 247만 |
|---|
| 2025.10.28 | ₩5,799 | ₩5,826 | ₩5,706 | ₩5,719 | -1.38% | 167.4만 |
|---|
| 2025.10.27 | ₩5,986 | ₩6,040 | ₩5,719 | ₩5,759 | -3.79% | 202.2만 |
|---|
| 2025.10.24 | ₩6,000 | ₩6,040 | ₩5,880 | ₩5,973 | -0.45% | 202.9만 |
|---|
| 2025.10.23 | ₩6,187 | ₩6,200 | ₩5,933 | ₩5,933 | -4.10% | 146.9만 |
|---|
| 2025.10.22 | ₩6,080 | ₩6,227 | ₩5,986 | ₩6,147 | +1.10% | 181.4만 |
|---|
| 2025.10.21 | ₩6,107 | ₩6,120 | ₩6,013 | ₩6,053 | -0.88% | 127.7만 |
|---|
| 2025.10.20 | ₩6,200 | ₩6,200 | ₩6,026 | ₩6,080 | -1.94% | 157.5만 |
|---|
| 2025.10.17 | ₩6,147 | ₩6,267 | ₩6,080 | ₩6,214 | +1.09% | 295.8만 |
|---|
| 2025.10.16 | ₩5,906 | ₩6,173 | ₩5,866 | ₩6,147 | +4.07% | 328.2만 |
|---|
| 2025.10.15 | ₩5,866 | ₩5,933 | ₩5,719 | ₩5,906 | +0.68% | 251만 |
|---|
| 2025.10.14 | ₩5,545 | ₩5,839 | ₩5,465 | ₩5,839 | +5.30% | 287.3만 |
|---|
| 2025.10.13 | ₩5,519 | ₩5,599 | ₩5,292 | ₩5,572 | +0.97% | 317.4만 |
|---|
| 2025.10.10 | ₩5,545 | ₩5,612 | ₩5,439 | ₩5,505 | -0.72% | 172만 |
|---|