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 | ₩3,474 | ₩3,515 | ₩3,219 | ₩3,219 | -7.34% | 207.9만 |
| 2026.10.08 | ₩3,380 | ₩3,528 | ₩3,367 | ₩3,515 | +3.97% | 230.9만 |
| 2026.10.07 | ₩3,286 | ₩3,461 | ₩3,273 | ₩3,394 | +3.27% | 256.5만 |
| 2026.10.06 | ₩3,421 | ₩3,421 | ₩3,219 | ₩3,273 | -4.31% | 329.4만 |
| 2026.10.05 | ₩3,595 | ₩3,595 | ₩3,313 | ₩3,407 | -5.22% | 430만 |
| 2026.10.02 | ₩3,944 | ₩3,957 | ₩3,595 | ₩3,608 | -8.50% | 273만 |
| 2026.10.01 | ₩3,836 | ₩3,930 | ₩3,783 | ₩3,930 | +2.45% | 191.8만 |
| 2026.09.30 | ₩4,011 | ₩4,051 | ₩3,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,850 |
| -4.01% |
| 274.6만 |
| 2026.09.29 | ₩4,105 | ₩4,172 | ₩4,051 | ₩4,118 | +0.33% | 309.7만 |
|---|
| 2026.09.28 | ₩4,185 | ₩4,239 | ₩4,105 | ₩4,105 | -1.92% | 179.2만 |
|---|
| 2026.09.25 | ₩4,105 | ₩4,199 | ₩4,024 | ₩4,158 | +1.31% | 162.8만 |
|---|
| 2026.09.24 | ₩4,011 | ₩4,091 | ₩3,930 | ₩4,051 | +1.00% | 208.5만 |
|---|
| 2026.09.23 | ₩4,078 | ₩4,105 | ₩3,971 | ₩3,997 | -1.97% | 111.6만 |
|---|
| 2026.09.22 | ₩3,984 | ₩4,105 | ₩3,984 | ₩4,078 | +2.36% | 185.8만 |
|---|
| 2026.09.21 | ₩3,890 | ₩3,971 | ₩3,877 | ₩3,930 | +1.03% | 230.4만 |
|---|
| 2026.09.18 | ₩4,078 | ₩4,078 | ₩3,850 | ₩3,863 | -5.26% | 558.1만 |
|---|
| 2026.09.17 | ₩4,239 | ₩4,266 | ₩4,078 | ₩4,078 | -3.80% | 230.4만 |
|---|
| 2026.09.16 | ₩4,266 | ₩4,319 | ₩4,199 | ₩4,212 | -1.26% | 198만 |
|---|
| 2026.09.15 | ₩4,239 | ₩4,252 | ₩4,185 | ₩4,239 | 0.00% | 148.8만 |
|---|
| 2026.09.14 | ₩4,252 | ₩4,346 | ₩4,225 | ₩4,239 | -0.32% | 198.7만 |
|---|
| 2026.09.11 | ₩4,346 | ₩4,360 | ₩4,158 | ₩4,225 | -2.78% | 343.5만 |
|---|
| 2026.09.10 | ₩4,346 | ₩4,386 | ₩4,266 | ₩4,319 | -0.62% | 180.7만 |
|---|
| 2026.09.09 | ₩4,440 | ₩4,440 | ₩4,319 | ₩4,360 | -1.81% | 175.4만 |
|---|
| 2026.09.08 | ₩4,413 | ₩4,467 | ₩4,333 | ₩4,427 | +0.30% | 223.4만 |
|---|
| 2026.09.04 | ₩4,467 | ₩4,534 | ₩4,400 | ₩4,413 | -1.20% | 217.8만 |
|---|
| 2026.09.03 | ₩4,628 | ₩4,628 | ₩4,467 | ₩4,507 | -2.61% | 225.5만 |
|---|
| 2026.09.02 | ₩4,695 | ₩4,735 | ₩4,614 | ₩4,628 | -1.43% | 163.1만 |
|---|
| 2026.09.01 | ₩4,655 | ₩4,775 | ₩4,628 | ₩4,682 | +0.58% | 217.1만 |
|---|
| 2026.08.31 | ₩4,708 | ₩4,749 | ₩4,641 | ₩4,655 | -1.14% | 218.9만 |
|---|
| 2026.08.28 | ₩4,695 | ₩4,762 | ₩4,668 | ₩4,722 | +0.57% | 102.7만 |
|---|
| 2026.08.27 | ₩4,668 | ₩4,708 | ₩4,601 | ₩4,655 | -0.29% | 148.4만 |
|---|
| 2026.08.26 | ₩4,708 | ₩4,762 | ₩4,668 | ₩4,735 | +0.57% | 92만 |
|---|
| 2026.08.25 | ₩4,655 | ₩4,749 | ₩4,547 | ₩4,722 | +1.44% | 218.1만 |
|---|
| 2026.08.24 | ₩4,695 | ₩4,735 | ₩4,641 | ₩4,682 | -0.29% | 132.3만 |
|---|
| 2026.08.21 | ₩4,467 | ₩4,668 | ₩4,467 | ₩4,641 | +3.90% | 255만 |
|---|
| 2026.08.20 | ₩4,655 | ₩4,722 | ₩4,454 | ₩4,467 | -4.03% | 298.2만 |
|---|
| 2026.08.19 | ₩4,695 | ₩4,816 | ₩4,695 | ₩4,762 | +1.43% | 128.5만 |
|---|
| 2026.08.18 | ₩4,655 | ₩4,695 | ₩4,614 | ₩4,628 | -0.58% | 128.8만 |
|---|
| 2026.08.17 | ₩4,816 | ₩4,843 | ₩4,601 | ₩4,628 | -3.90% | 241.6만 |
|---|
| 2026.08.14 | ₩4,936 | ₩4,963 | ₩4,802 | ₩4,856 | -1.63% | 132.2만 |
|---|
| 2026.08.13 | ₩4,829 | ₩4,977 | ₩4,789 | ₩4,936 | +2.22% | 257만 |
|---|
| 2026.08.12 | ₩4,641 | ₩4,869 | ₩4,574 | ₩4,802 | +3.47% | 551만 |
|---|
| 2026.08.11 | ₩4,534 | ₩4,695 | ₩4,521 | ₩4,574 | +0.89% | 279.1만 |
|---|
| 2026.08.10 | ₩4,682 | ₩4,682 | ₩4,494 | ₩4,561 | -2.58% | 313.8만 |
|---|
| 2026.08.07 | ₩4,668 | ₩4,722 | ₩4,588 | ₩4,722 | +1.15% | 256.8만 |
|---|
| 2026.08.06 | ₩4,735 | ₩4,749 | ₩4,588 | ₩4,588 | -3.12% | 266.9만 |
|---|
| 2026.08.05 | ₩4,735 | ₩4,775 | ₩4,588 | ₩4,722 | -0.28% | 351.1만 |
|---|
| 2026.08.04 | ₩4,775 | ₩4,816 | ₩4,722 | ₩4,775 | 0.00% | 191.9만 |
|---|
| 2026.08.03 | ₩4,735 | ₩4,843 | ₩4,695 | ₩4,789 | +1.13% | 209.5만 |
|---|
| 2026.07.31 | ₩4,829 | ₩4,829 | ₩4,722 | ₩4,735 | -1.94% | 170.7만 |
|---|
| 2026.07.30 | ₩4,963 | ₩5,030 | ₩4,789 | ₩4,843 | -2.43% | 278.9만 |
|---|
| 2026.07.29 | ₩4,910 | ₩5,084 | ₩4,910 | ₩5,003 | +1.91% | 234.4만 |
|---|
| 2026.07.28 | ₩4,856 | ₩5,003 | ₩4,856 | ₩4,910 | +1.10% | 222.7만 |
|---|
| 2026.07.27 | ₩4,722 | ₩4,829 | ₩4,722 | ₩4,802 | +1.70% | 194.8만 |
|---|
| 2026.07.24 | ₩4,708 | ₩4,802 | ₩4,695 | ₩4,708 | 0.00% | 129만 |
|---|
| 2026.07.23 | ₩4,762 | ₩4,802 | ₩4,695 | ₩4,708 | -1.13% | 216.7만 |
|---|
| 2026.07.22 | ₩4,883 | ₩5,003 | ₩4,762 | ₩4,802 | -1.65% | 225.6만 |
|---|
| 2026.07.21 | ₩4,896 | ₩4,963 | ₩4,816 | ₩4,896 | 0.00% | 219만 |
|---|
| 2026.07.20 | ₩5,003 | ₩5,017 | ₩4,843 | ₩4,843 | -3.22% | 265.7만 |
|---|
| 2026.07.17 | ₩5,164 | ₩5,232 | ₩4,977 | ₩4,977 | -3.64% | 215만 |
|---|
| 2026.07.16 | ₩5,071 | ₩5,191 | ₩5,057 | ₩5,124 | +1.06% | 229.7만 |
|---|
| 2026.07.15 | ₩5,124 | ₩5,178 | ₩5,003 | ₩5,044 | -1.57% | 278.8만 |
|---|
| 2026.07.14 | ₩5,205 | ₩5,218 | ₩5,084 | ₩5,084 | -2.32% | 166.8만 |
|---|
| 2026.07.13 | ₩5,299 | ₩5,366 | ₩5,191 | ₩5,218 | -1.52% | 193.1만 |
|---|
| 2026.07.10 | ₩5,191 | ₩5,299 | ₩5,164 | ₩5,272 | +1.55% | 122.7만 |
|---|
| 2026.07.09 | ₩5,299 | ₩5,299 | ₩5,124 | ₩5,191 | -2.03% | 214.2만 |
|---|
| 2026.07.08 | ₩5,379 | ₩5,393 | ₩5,258 | ₩5,272 | -2.00% | 141.4만 |
|---|
| 2026.07.07 | ₩5,339 | ₩5,460 | ₩5,285 | ₩5,299 | -0.75% | 185.6만 |
|---|
| 2026.07.06 | ₩5,446 | ₩5,460 | ₩5,232 | ₩5,312 | -2.46% | 174.1만 |
|---|
| 2026.07.02 | ₩5,513 | ₩5,540 | ₩5,433 | ₩5,473 | -0.73% | 108.2만 |
|---|
| 2026.07.01 | ₩5,339 | ₩5,553 | ₩5,339 | ₩5,460 | +2.26% | 179.8만 |
|---|
| 2026.06.30 | ₩5,352 | ₩5,419 | ₩5,312 | ₩5,339 | -0.25% | 102.8만 |
|---|
| 2026.06.29 | ₩5,513 | ₩5,607 | ₩5,419 | ₩5,513 | 0.00% | 176.1만 |
|---|
| 2026.06.26 | ₩5,446 | ₩5,594 | ₩5,366 | ₩5,553 | +1.97% | 414.8만 |
|---|
| 2026.06.25 | ₩5,285 | ₩5,446 | ₩5,285 | ₩5,366 | +1.52% | 123.2만 |
|---|
| 2026.06.24 | ₩5,258 | ₩5,339 | ₩5,258 | ₩5,325 | +1.28% | 228.8만 |
|---|
| 2026.06.23 | ₩5,084 | ₩5,285 | ₩5,084 | ₩5,218 | +2.64% | 199.5만 |
|---|
| 2026.06.22 | ₩5,232 | ₩5,245 | ₩5,057 | ₩5,071 | -3.08% | 240.3만 |
|---|
| 2026.06.18 | ₩5,205 | ₩5,299 | ₩5,205 | ₩5,218 | +0.26% | 234.3만 |
|---|
| 2026.06.17 | ₩5,299 | ₩5,393 | ₩5,164 | ₩5,232 | -1.27% | 238.9만 |
|---|
| 2026.06.16 | ₩5,366 | ₩5,406 | ₩5,272 | ₩5,299 | -1.25% | 144.4만 |
|---|
| 2026.06.15 | ₩5,393 | ₩5,500 | ₩5,312 | ₩5,325 | -1.24% | 150만 |
|---|
| 2026.06.12 | ₩5,366 | ₩5,473 | ₩5,366 | ₩5,406 | +0.75% | 152.9만 |
|---|
| 2026.06.11 | ₩5,393 | ₩5,486 | ₩5,312 | ₩5,419 | +0.50% | 172.4만 |
|---|
| 2026.06.10 | ₩5,205 | ₩5,513 | ₩5,191 | ₩5,393 | +3.61% | 327.9만 |
|---|
| 2026.06.09 | ₩5,124 | ₩5,285 | ₩5,124 | ₩5,178 | +1.05% | 181.8만 |
|---|
| 2026.06.08 | ₩5,178 | ₩5,232 | ₩5,044 | ₩5,071 | -2.07% | 272.2만 |
|---|
| 2026.06.05 | ₩5,285 | ₩5,406 | ₩5,164 | ₩5,232 | -1.02% | 210.6만 |
|---|
| 2026.06.04 | ₩5,460 | ₩5,527 | ₩5,218 | ₩5,299 | -2.95% | 349.1만 |
|---|
| 2026.06.03 | ₩5,406 | ₩5,433 | ₩5,312 | ₩5,393 | -0.25% | 174.3만 |
|---|
| 2026.06.02 | ₩5,379 | ₩5,527 | ₩5,352 | ₩5,433 | +1.00% | 174.5만 |
|---|
| 2026.06.01 | ₩5,419 | ₩5,513 | ₩5,299 | ₩5,352 | -1.24% | 288.5만 |
|---|
| 2026.05.29 | ₩5,567 | ₩5,594 | ₩5,446 | ₩5,486 | -1.45% | 194.2만 |
|---|
| 2026.05.28 | ₩5,580 | ₩5,634 | ₩5,500 | ₩5,553 | -0.48% | 170.8만 |
|---|
| 2026.05.27 | ₩5,513 | ₩5,701 | ₩5,513 | ₩5,567 | +0.97% | 206.3만 |
|---|
| 2026.05.26 | ₩5,580 | ₩5,621 | ₩5,433 | ₩5,473 | -1.92% | 174.3만 |
|---|
| 2026.05.22 | ₩5,701 | ₩5,768 | ₩5,594 | ₩5,594 | -1.88% | 178.9만 |
|---|
| 2026.05.21 | ₩5,486 | ₩5,755 | ₩5,406 | ₩5,701 | +3.91% | 246.4만 |
|---|
| 2026.05.20 | ₩5,419 | ₩5,553 | ₩5,312 | ₩5,486 | +1.24% | 220.5만 |
|---|
| 2026.05.19 | ₩5,500 | ₩5,647 | ₩5,406 | ₩5,419 | -1.46% | 216.5만 |
|---|
| 2026.05.18 | ₩5,634 | ₩5,755 | ₩5,473 | ₩5,486 | -2.62% | 290.3만 |
|---|
| 2026.05.15 | ₩5,782 | ₩5,795 | ₩5,567 | ₩5,594 | -3.25% | 359.5만 |
|---|
| 2026.05.14 | ₩5,916 | ₩6,077 | ₩5,714 | ₩5,728 | -3.17% | 287만 |
|---|
| 2026.05.13 | ₩6,506 | ₩6,560 | ₩5,862 | ₩5,889 | -9.48% | 607만 |
|---|
| 2026.05.12 | ₩6,895 | ₩7,016 | ₩6,761 | ₩6,801 | -1.36% | 242.3만 |
|---|
| 2026.05.11 | ₩7,136 | ₩7,190 | ₩6,747 | ₩6,828 | -4.32% | 237.5만 |
|---|
| 2026.05.08 | ₩7,311 | ₩7,351 | ₩7,110 | ₩7,177 | -1.83% | 150.8만 |
|---|
| 2026.05.07 | ₩7,230 | ₩7,311 | ₩7,163 | ₩7,270 | +0.56% | 117.8만 |
|---|
| 2026.05.06 | ₩7,418 | ₩7,472 | ₩7,096 | ₩7,217 | -2.71% | 187.3만 |
|---|
| 2026.05.05 | ₩7,203 | ₩7,378 | ₩7,110 | ₩7,338 | +1.86% | 108.9만 |
|---|
| 2026.05.04 | ₩7,378 | ₩7,431 | ₩7,177 | ₩7,190 | -2.55% | 205.3만 |
|---|
| 2026.05.01 | ₩7,499 | ₩7,552 | ₩7,324 | ₩7,431 | -0.89% | 107.6만 |
|---|
| 2026.04.30 | ₩7,056 | ₩7,431 | ₩7,056 | ₩7,431 | +5.32% | 155.9만 |
|---|
| 2026.04.29 | ₩7,257 | ₩7,378 | ₩7,042 | ₩7,110 | -2.03% | 150.2만 |
|---|
| 2026.04.28 | ₩7,297 | ₩7,418 | ₩7,230 | ₩7,338 | +0.55% | 106.9만 |
|---|
| 2026.04.27 | ₩7,136 | ₩7,324 | ₩7,136 | ₩7,244 | +1.50% | 158.9만 |
|---|
| 2026.04.24 | ₩7,042 | ₩7,257 | ₩6,975 | ₩7,177 | +1.90% | 101.1만 |
|---|
| 2026.04.23 | ₩7,311 | ₩7,364 | ₩7,042 | ₩7,069 | -3.30% | 145.8만 |
|---|
| 2026.04.22 | ₩7,190 | ₩7,458 | ₩7,190 | ₩7,297 | +1.49% | 132.7만 |
|---|
| 2026.04.21 | ₩7,069 | ₩7,190 | ₩6,975 | ₩7,150 | +1.14% | 182.4만 |
|---|
| 2026.04.20 | ₩7,257 | ₩7,324 | ₩7,069 | ₩7,069 | -2.59% | 153.8만 |
|---|
| 2026.04.17 | ₩7,163 | ₩7,378 | ₩7,150 | ₩7,284 | +1.69% | 152.6만 |
|---|
| 2026.04.16 | ₩7,485 | ₩7,552 | ₩7,042 | ₩7,136 | -4.66% | 205.6만 |
|---|
| 2026.04.15 | ₩7,431 | ₩7,499 | ₩7,297 | ₩7,418 | -0.18% | 154.1만 |
|---|
| 2026.04.14 | ₩7,378 | ₩7,512 | ₩7,338 | ₩7,472 | +1.27% | 231.6만 |
|---|
| 2026.04.13 | ₩7,338 | ₩7,338 | ₩7,083 | ₩7,270 | -0.91% | 214.4만 |
|---|
| 2026.04.10 | ₩7,338 | ₩7,499 | ₩7,230 | ₩7,270 | -0.91% | 171.5만 |
|---|
| 2026.04.09 | ₩6,868 | ₩7,445 | ₩6,868 | ₩7,364 | +7.23% | 264.5만 |
|---|
| 2026.04.08 | ₩6,935 | ₩7,042 | ₩6,855 | ₩6,895 | -0.58% | 149.2만 |
|---|
| 2026.04.07 | ₩6,721 | ₩6,895 | ₩6,667 | ₩6,868 | +2.20% | 209만 |
|---|
| 2026.04.06 | ₩6,653 | ₩6,788 | ₩6,640 | ₩6,761 | +1.61% | 110.6만 |
|---|
| 2026.04.02 | ₩6,546 | ₩6,694 | ₩6,439 | ₩6,667 | +1.84% | 166.5만 |
|---|
| 2026.04.01 | ₩6,492 | ₩6,586 | ₩6,412 | ₩6,492 | 0.00% | 197.4만 |
|---|
| 2026.03.31 | ₩6,640 | ₩6,680 | ₩6,358 | ₩6,452 | -2.83% | 219.4만 |
|---|
| 2026.03.30 | ₩7,136 | ₩7,136 | ₩6,747 | ₩6,841 | -4.14% | 273만 |
|---|
| 2026.03.27 | ₩6,814 | ₩7,029 | ₩6,721 | ₩6,989 | +2.56% | 163.6만 |
|---|
| 2026.03.26 | ₩6,868 | ₩7,016 | ₩6,801 | ₩6,828 | -0.59% | 191.8만 |
|---|
| 2026.03.25 | ₩6,586 | ₩6,868 | ₩6,479 | ₩6,855 | +4.07% | 278.2만 |
|---|
| 2026.03.24 | ₩6,492 | ₩6,586 | ₩6,412 | ₩6,425 | -1.03% | 166.7만 |
|---|
| 2026.03.23 | ₩6,600 | ₩6,680 | ₩6,492 | ₩6,573 | -0.41% | 212.3만 |
|---|
| 2026.03.20 | ₩6,627 | ₩6,707 | ₩6,492 | ₩6,506 | -1.82% | 286.8만 |
|---|
| 2026.03.19 | ₩6,466 | ₩6,694 | ₩6,466 | ₩6,640 | +2.70% | 164.2만 |
|---|
| 2026.03.18 | ₩6,721 | ₩6,721 | ₩6,452 | ₩6,533 | -2.79% | 193.9만 |
|---|
| 2026.03.17 | ₩6,868 | ₩6,949 | ₩6,734 | ₩6,774 | -1.37% | 177.3만 |
|---|
| 2026.03.16 | ₩7,002 | ₩7,150 | ₩6,788 | ₩6,801 | -2.87% | 165.5만 |
|---|
| 2026.03.13 | ₩7,056 | ₩7,217 | ₩6,922 | ₩7,029 | -0.38% | 220.7만 |
|---|
| 2026.03.12 | ₩7,069 | ₩7,311 | ₩7,042 | ₩7,056 | -0.19% | 179.9만 |
|---|
| 2026.03.11 | ₩7,311 | ₩7,324 | ₩7,016 | ₩7,203 | -1.47% | 258.7만 |
|---|
| 2026.03.10 | ₩7,418 | ₩7,566 | ₩7,270 | ₩7,297 | -1.63% | 230.4만 |
|---|
| 2026.03.09 | ₩7,257 | ₩7,512 | ₩7,203 | ₩7,485 | +3.14% | 208.6만 |
|---|
| 2026.03.06 | ₩7,525 | ₩7,525 | ₩7,136 | ₩7,338 | -2.50% | 222.8만 |
|---|
| 2026.03.05 | ₩7,700 | ₩7,740 | ₩7,311 | ₩7,485 | -2.79% | 260.7만 |
|---|
| 2026.03.04 | ₩7,391 | ₩8,558 | ₩7,324 | ₩7,874 | +6.53% | 793.9만 |
|---|
| 2026.03.03 | ₩6,841 | ₩6,895 | ₩6,627 | ₩6,774 | -0.98% | 314.1만 |
|---|
| 2026.03.02 | ₩7,016 | ₩7,230 | ₩6,895 | ₩6,949 | -0.96% | 215만 |
|---|
| 2026.02.27 | ₩7,177 | ₩7,270 | ₩7,029 | ₩7,123 | -0.75% | 267.7만 |
|---|
| 2026.02.26 | ₩7,163 | ₩7,391 | ₩7,163 | ₩7,177 | +0.19% | 312.6만 |
|---|
| 2026.02.25 | ₩7,096 | ₩7,136 | ₩6,895 | ₩7,110 | +0.19% | 298.9만 |
|---|
| 2026.02.24 | ₩7,163 | ₩7,311 | ₩6,975 | ₩7,069 | -1.31% | 208.3만 |
|---|
| 2026.02.23 | ₩7,042 | ₩7,311 | ₩7,002 | ₩7,136 | +1.33% | 189만 |
|---|
| 2026.02.20 | ₩6,935 | ₩7,083 | ₩6,814 | ₩7,083 | +2.13% | 188.2만 |
|---|
| 2026.02.19 | ₩6,613 | ₩6,949 | ₩6,613 | ₩6,908 | +4.46% | 236.1만 |
|---|
| 2026.02.18 | ₩6,721 | ₩6,774 | ₩6,546 | ₩6,640 | -1.20% | 304.7만 |
|---|
| 2026.02.17 | ₩7,042 | ₩7,056 | ₩6,707 | ₩6,801 | -3.43% | 191.9만 |
|---|
| 2026.02.13 | ₩6,989 | ₩7,069 | ₩6,868 | ₩7,016 | +0.38% | 167.7만 |
|---|
| 2026.02.12 | ₩6,975 | ₩7,056 | ₩6,841 | ₩7,002 | +0.38% | 361.2만 |
|---|
| 2026.02.11 | ₩6,721 | ₩6,908 | ₩6,680 | ₩6,881 | +2.40% | 195.1만 |
|---|
| 2026.02.10 | ₩6,828 | ₩6,908 | ₩6,667 | ₩6,788 | -0.59% | 281만 |
|---|
| 2026.02.09 | ₩6,828 | ₩6,962 | ₩6,707 | ₩6,814 | -0.20% | 236.7만 |
|---|
| 2026.02.06 | ₩6,560 | ₩6,962 | ₩6,546 | ₩6,895 | +5.11% | 306.3만 |
|---|
| 2026.02.05 | ₩6,224 | ₩6,680 | ₩6,224 | ₩6,640 | +6.68% | 434.2만 |
|---|
| 2026.02.04 | ₩6,103 | ₩6,224 | ₩6,090 | ₩6,224 | +1.98% | 192.3만 |
|---|
| 2026.02.03 | ₩5,983 | ₩6,117 | ₩5,942 | ₩6,010 | +0.45% | 147만 |
|---|
| 2026.02.02 | ₩5,902 | ₩6,036 | ₩5,835 | ₩5,983 | +1.36% | 167.2만 |
|---|
| 2026.01.30 | ₩5,782 | ₩5,889 | ₩5,741 | ₩5,862 | +1.39% | 114.4만 |
|---|
| 2026.01.29 | ₩5,782 | ₩5,822 | ₩5,714 | ₩5,755 | -0.46% | 126.7만 |
|---|
| 2026.01.28 | ₩5,996 | ₩6,010 | ₩5,701 | ₩5,741 | -4.25% | 184.8만 |
|---|
| 2026.01.27 | ₩5,782 | ₩5,996 | ₩5,768 | ₩5,996 | +3.71% | 136.6만 |
|---|
| 2026.01.26 | ₩5,956 | ₩6,010 | ₩5,782 | ₩5,835 | -2.03% | 146.3만 |
|---|
| 2026.01.23 | ₩5,755 | ₩5,956 | ₩5,728 | ₩5,916 | +2.80% | 179만 |
|---|
| 2026.01.22 | ₩5,594 | ₩5,822 | ₩5,594 | ₩5,741 | +2.64% | 151.8만 |
|---|
| 2026.01.21 | ₩5,674 | ₩5,674 | ₩5,527 | ₩5,647 | -0.47% | 175.2만 |
|---|
| 2026.01.20 | ₩5,849 | ₩5,862 | ₩5,674 | ₩5,701 | -2.52% | 185.7만 |
|---|
| 2026.01.16 | ₩5,969 | ₩5,996 | ₩5,782 | ₩5,889 | -1.35% | 204.1만 |
|---|
| 2026.01.15 | ₩5,835 | ₩6,103 | ₩5,808 | ₩6,023 | +3.22% | 339.5만 |
|---|
| 2026.01.14 | ₩5,634 | ₩5,768 | ₩5,621 | ₩5,714 | +1.43% | 141만 |
|---|
| 2026.01.13 | ₩5,580 | ₩5,701 | ₩5,580 | ₩5,607 | +0.48% | 135.5만 |
|---|
| 2026.01.12 | ₩5,621 | ₩5,661 | ₩5,500 | ₩5,594 | -0.48% | 108.5만 |
|---|
| 2026.01.09 | ₩5,553 | ₩5,634 | ₩5,486 | ₩5,594 | +0.72% | 161만 |
|---|
| 2026.01.08 | ₩5,352 | ₩5,607 | ₩5,339 | ₩5,567 | +4.01% | 143.7만 |
|---|
| 2026.01.07 | ₩5,500 | ₩5,594 | ₩5,366 | ₩5,366 | -2.44% | 191.2만 |
|---|
| 2026.01.06 | ₩5,527 | ₩5,540 | ₩5,473 | ₩5,473 | -0.97% | 183.4만 |
|---|
| 2026.01.05 | ₩5,634 | ₩5,634 | ₩5,500 | ₩5,527 | -1.90% | 245.1만 |
|---|
| 2026.01.02 | ₩5,808 | ₩5,822 | ₩5,607 | ₩5,634 | -3.00% | 195.2만 |
|---|
| 2025.12.31 | ₩5,822 | ₩5,849 | ₩5,755 | ₩5,768 | -0.92% | 183.5만 |
|---|
| 2025.12.30 | ₩6,224 | ₩6,238 | ₩6,036 | ₩6,050 | -2.80% | 257.5만 |
|---|
| 2025.12.29 | ₩6,130 | ₩6,278 | ₩6,117 | ₩6,224 | +1.53% | 221.2만 |
|---|
| 2025.12.26 | ₩6,090 | ₩6,171 | ₩6,090 | ₩6,130 | +0.66% | 111.2만 |
|---|
| 2025.12.24 | ₩5,929 | ₩6,103 | ₩5,916 | ₩6,090 | +2.71% | 135.9만 |
|---|
| 2025.12.23 | ₩6,036 | ₩6,130 | ₩5,956 | ₩5,956 | -1.33% | 120.5만 |
|---|
| 2025.12.22 | ₩6,130 | ₩6,184 | ₩6,036 | ₩6,050 | -1.31% | 120.9만 |
|---|
| 2025.12.19 | ₩6,318 | ₩6,318 | ₩6,144 | ₩6,144 | -2.76% | 257.7만 |
|---|
| 2025.12.18 | ₩6,332 | ₩6,412 | ₩6,278 | ₩6,291 | -0.64% | 102.2만 |
|---|
| 2025.12.17 | ₩6,358 | ₩6,439 | ₩6,305 | ₩6,332 | -0.42% | 136.5만 |
|---|
| 2025.12.16 | ₩6,305 | ₩6,466 | ₩6,291 | ₩6,358 | +0.85% | 117.4만 |
|---|
| 2025.12.15 | ₩6,519 | ₩6,519 | ₩6,305 | ₩6,305 | -3.29% | 122.4만 |
|---|
| 2025.12.12 | ₩6,506 | ₩6,573 | ₩6,385 | ₩6,412 | -1.44% | 113.4만 |
|---|
| 2025.12.11 | ₩6,479 | ₩6,640 | ₩6,479 | ₩6,492 | +0.21% | 182.2만 |
|---|
| 2025.12.10 | ₩6,224 | ₩6,546 | ₩6,224 | ₩6,452 | +3.66% | 304.8만 |
|---|
| 2025.12.09 | ₩6,157 | ₩6,305 | ₩6,157 | ₩6,224 | +1.09% | 167.9만 |
|---|
| 2025.12.08 | ₩6,103 | ₩6,144 | ₩5,996 | ₩6,130 | +0.44% | 123.1만 |
|---|
| 2025.12.05 | ₩6,090 | ₩6,157 | ₩6,036 | ₩6,063 | -0.44% | 88.2만 |
|---|
| 2025.12.04 | ₩6,103 | ₩6,157 | ₩5,969 | ₩6,077 | -0.44% | 96.3만 |
|---|
| 2025.12.03 | ₩6,077 | ₩6,238 | ₩6,063 | ₩6,103 | +0.44% | 139.7만 |
|---|
| 2025.12.02 | ₩6,238 | ₩6,238 | ₩5,996 | ₩6,036 | -3.23% | 148만 |
|---|
| 2025.12.01 | ₩6,130 | ₩6,305 | ₩6,130 | ₩6,251 | +1.97% | 174.9만 |
|---|
| 2025.11.28 | ₩6,063 | ₩6,224 | ₩6,063 | ₩6,184 | +1.99% | 91.3만 |
|---|
| 2025.11.26 | ₩5,969 | ₩6,090 | ₩5,942 | ₩6,050 | +1.35% | 110.3만 |
|---|
| 2025.11.25 | ₩5,916 | ₩5,996 | ₩5,889 | ₩5,969 | +0.91% | 125.8만 |
|---|
| 2025.11.24 | ₩5,875 | ₩5,902 | ₩5,822 | ₩5,862 | -0.23% | 126.5만 |
|---|
| 2025.11.21 | ₩5,768 | ₩5,969 | ₩5,728 | ₩5,875 | +1.86% | 156.5만 |
|---|
| 2025.11.20 | ₩5,902 | ₩5,996 | ₩5,674 | ₩5,701 | -3.41% | 174.8만 |
|---|
| 2025.11.19 | ₩6,103 | ₩6,103 | ₩5,889 | ₩5,902 | -3.30% | 154.8만 |
|---|
| 2025.11.18 | ₩6,023 | ₩6,144 | ₩5,983 | ₩6,103 | +1.34% | 164.4만 |
|---|
| 2025.11.17 | ₩6,130 | ₩6,144 | ₩6,010 | ₩6,023 | -1.75% | 132.1만 |
|---|
| 2025.11.14 | ₩6,117 | ₩6,197 | ₩6,010 | ₩6,130 | +0.22% | 134.6만 |
|---|
| 2025.11.13 | ₩6,251 | ₩6,318 | ₩6,103 | ₩6,103 | -2.36% | 163.9만 |
|---|
| 2025.11.12 | ₩6,332 | ₩6,412 | ₩6,197 | ₩6,264 | -1.06% | 213.5만 |
|---|
| 2025.11.11 | ₩6,211 | ₩6,385 | ₩6,090 | ₩6,345 | +2.16% | 205.8만 |
|---|
| 2025.11.10 | ₩6,184 | ₩6,184 | ₩5,916 | ₩6,144 | -0.65% | 269.4만 |
|---|
| 2025.11.07 | ₩6,452 | ₩6,506 | ₩6,171 | ₩6,184 | -4.16% | 375.8만 |
|---|
| 2025.11.06 | ₩5,701 | ₩6,774 | ₩5,486 | ₩6,653 | +16.71% | 1194만 |
|---|
| 2025.11.05 | ₩5,325 | ₩5,433 | ₩5,218 | ₩5,339 | +0.25% | 306.8만 |
|---|
| 2025.11.04 | ₩5,366 | ₩5,446 | ₩5,258 | ₩5,258 | -2.00% | 268.9만 |
|---|
| 2025.11.03 | ₩5,366 | ₩5,433 | ₩5,312 | ₩5,366 | 0.00% | 179만 |
|---|
| 2025.10.31 | ₩5,393 | ₩5,433 | ₩5,312 | ₩5,366 | -0.50% | 181만 |
|---|
| 2025.10.30 | ₩5,473 | ₩5,540 | ₩5,379 | ₩5,393 | -1.47% | 242.9만 |
|---|
| 2025.10.29 | ₩5,728 | ₩5,768 | ₩5,433 | ₩5,527 | -3.51% | 247만 |
|---|
| 2025.10.28 | ₩5,822 | ₩5,849 | ₩5,728 | ₩5,741 | -1.38% | 167.4만 |
|---|
| 2025.10.27 | ₩6,010 | ₩6,063 | ₩5,741 | ₩5,782 | -3.79% | 202.2만 |
|---|
| 2025.10.24 | ₩6,023 | ₩6,063 | ₩5,902 | ₩5,996 | -0.45% | 202.9만 |
|---|
| 2025.10.23 | ₩6,211 | ₩6,224 | ₩5,956 | ₩5,956 | -4.10% | 146.9만 |
|---|
| 2025.10.22 | ₩6,103 | ₩6,251 | ₩6,010 | ₩6,171 | +1.10% | 181.4만 |
|---|
| 2025.10.21 | ₩6,130 | ₩6,144 | ₩6,036 | ₩6,077 | -0.88% | 127.7만 |
|---|
| 2025.10.20 | ₩6,224 | ₩6,224 | ₩6,050 | ₩6,103 | -1.94% | 157.5만 |
|---|
| 2025.10.17 | ₩6,171 | ₩6,291 | ₩6,103 | ₩6,238 | +1.09% | 295.8만 |
|---|
| 2025.10.16 | ₩5,929 | ₩6,197 | ₩5,889 | ₩6,171 | +4.07% | 328.2만 |
|---|
| 2025.10.15 | ₩5,889 | ₩5,956 | ₩5,741 | ₩5,929 | +0.68% | 251만 |
|---|
| 2025.10.14 | ₩5,567 | ₩5,862 | ₩5,486 | ₩5,862 | +5.30% | 287.3만 |
|---|
| 2025.10.13 | ₩5,540 | ₩5,621 | ₩5,312 | ₩5,594 | +0.97% | 317.4만 |
|---|
| 2025.10.10 | ₩5,567 | ₩5,634 | ₩5,460 | ₩5,527 | -0.72% | 172만 |
|---|