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 | ₩3,468 | ₩3,508 | ₩3,214 | ₩3,214 | -7.34% | 207.9만 |
| 2026.10.08 | ₩3,374 | ₩3,522 | ₩3,361 | ₩3,508 | +3.97% | 230.9만 |
| 2026.10.07 | ₩3,281 | ₩3,455 | ₩3,267 | ₩3,388 | +3.27% | 256.5만 |
| 2026.10.06 | ₩3,414 | ₩3,414 | ₩3,214 | ₩3,267 | -4.31% | 329.4만 |
| 2026.10.05 | ₩3,588 | ₩3,588 | ₩3,307 | ₩3,401 | -5.22% | 430만 |
| 2026.10.02 | ₩3,937 | ₩3,950 | ₩3,588 | ₩3,602 | -8.50% | 273만 |
| 2026.10.01 | ₩3,829 | ₩3,923 | ₩3,776 | ₩3,923 | +2.45% | 191.8만 |
| 2026.09.30 | ₩4,004 | ₩4,044 | ₩3,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,843 |
| -4.01% |
| 274.6만 |
| 2026.09.29 | ₩4,097 | ₩4,164 | ₩4,044 | ₩4,111 | +0.33% | 309.7만 |
|---|
| 2026.09.28 | ₩4,178 | ₩4,231 | ₩4,097 | ₩4,097 | -1.92% | 179.2만 |
|---|
| 2026.09.25 | ₩4,097 | ₩4,191 | ₩4,017 | ₩4,151 | +1.31% | 162.8만 |
|---|
| 2026.09.24 | ₩4,004 | ₩4,084 | ₩3,923 | ₩4,044 | +1.00% | 208.5만 |
|---|
| 2026.09.23 | ₩4,070 | ₩4,097 | ₩3,963 | ₩3,990 | -1.97% | 111.6만 |
|---|
| 2026.09.22 | ₩3,977 | ₩4,097 | ₩3,977 | ₩4,070 | +2.36% | 185.8만 |
|---|
| 2026.09.21 | ₩3,883 | ₩3,963 | ₩3,870 | ₩3,923 | +1.03% | 230.4만 |
|---|
| 2026.09.18 | ₩4,070 | ₩4,070 | ₩3,843 | ₩3,856 | -5.26% | 558.1만 |
|---|
| 2026.09.17 | ₩4,231 | ₩4,258 | ₩4,070 | ₩4,070 | -3.80% | 230.4만 |
|---|
| 2026.09.16 | ₩4,258 | ₩4,312 | ₩4,191 | ₩4,204 | -1.26% | 198만 |
|---|
| 2026.09.15 | ₩4,231 | ₩4,245 | ₩4,178 | ₩4,231 | 0.00% | 148.8만 |
|---|
| 2026.09.14 | ₩4,245 | ₩4,338 | ₩4,218 | ₩4,231 | -0.32% | 198.7만 |
|---|
| 2026.09.11 | ₩4,338 | ₩4,352 | ₩4,151 | ₩4,218 | -2.78% | 343.5만 |
|---|
| 2026.09.10 | ₩4,338 | ₩4,378 | ₩4,258 | ₩4,312 | -0.62% | 180.7만 |
|---|
| 2026.09.09 | ₩4,432 | ₩4,432 | ₩4,312 | ₩4,352 | -1.81% | 175.4만 |
|---|
| 2026.09.08 | ₩4,405 | ₩4,459 | ₩4,325 | ₩4,419 | +0.30% | 223.4만 |
|---|
| 2026.09.04 | ₩4,459 | ₩4,526 | ₩4,392 | ₩4,405 | -1.20% | 217.8만 |
|---|
| 2026.09.03 | ₩4,619 | ₩4,619 | ₩4,459 | ₩4,499 | -2.61% | 225.5만 |
|---|
| 2026.09.02 | ₩4,686 | ₩4,727 | ₩4,606 | ₩4,619 | -1.43% | 163.1만 |
|---|
| 2026.09.01 | ₩4,646 | ₩4,767 | ₩4,619 | ₩4,673 | +0.58% | 217.1만 |
|---|
| 2026.08.31 | ₩4,700 | ₩4,740 | ₩4,633 | ₩4,646 | -1.14% | 218.9만 |
|---|
| 2026.08.28 | ₩4,686 | ₩4,753 | ₩4,660 | ₩4,713 | +0.57% | 102.7만 |
|---|
| 2026.08.27 | ₩4,660 | ₩4,700 | ₩4,593 | ₩4,646 | -0.29% | 148.4만 |
|---|
| 2026.08.26 | ₩4,700 | ₩4,753 | ₩4,660 | ₩4,727 | +0.57% | 92만 |
|---|
| 2026.08.25 | ₩4,646 | ₩4,740 | ₩4,539 | ₩4,713 | +1.44% | 218.1만 |
|---|
| 2026.08.24 | ₩4,686 | ₩4,727 | ₩4,633 | ₩4,673 | -0.29% | 132.3만 |
|---|
| 2026.08.21 | ₩4,459 | ₩4,660 | ₩4,459 | ₩4,633 | +3.90% | 255만 |
|---|
| 2026.08.20 | ₩4,646 | ₩4,713 | ₩4,445 | ₩4,459 | -4.03% | 298.2만 |
|---|
| 2026.08.19 | ₩4,686 | ₩4,807 | ₩4,686 | ₩4,753 | +1.43% | 128.5만 |
|---|
| 2026.08.18 | ₩4,646 | ₩4,686 | ₩4,606 | ₩4,619 | -0.58% | 128.8만 |
|---|
| 2026.08.17 | ₩4,807 | ₩4,834 | ₩4,593 | ₩4,619 | -3.90% | 241.6만 |
|---|
| 2026.08.14 | ₩4,927 | ₩4,954 | ₩4,794 | ₩4,847 | -1.63% | 132.2만 |
|---|
| 2026.08.13 | ₩4,820 | ₩4,968 | ₩4,780 | ₩4,927 | +2.22% | 257만 |
|---|
| 2026.08.12 | ₩4,633 | ₩4,860 | ₩4,566 | ₩4,794 | +3.47% | 551만 |
|---|
| 2026.08.11 | ₩4,526 | ₩4,686 | ₩4,512 | ₩4,566 | +0.89% | 279.1만 |
|---|
| 2026.08.10 | ₩4,673 | ₩4,673 | ₩4,486 | ₩4,553 | -2.58% | 313.8만 |
|---|
| 2026.08.07 | ₩4,660 | ₩4,713 | ₩4,579 | ₩4,713 | +1.15% | 256.8만 |
|---|
| 2026.08.06 | ₩4,727 | ₩4,740 | ₩4,579 | ₩4,579 | -3.12% | 266.9만 |
|---|
| 2026.08.05 | ₩4,727 | ₩4,767 | ₩4,579 | ₩4,713 | -0.28% | 351.1만 |
|---|
| 2026.08.04 | ₩4,767 | ₩4,807 | ₩4,713 | ₩4,767 | 0.00% | 191.9만 |
|---|
| 2026.08.03 | ₩4,727 | ₩4,834 | ₩4,686 | ₩4,780 | +1.13% | 209.5만 |
|---|
| 2026.07.31 | ₩4,820 | ₩4,820 | ₩4,713 | ₩4,727 | -1.94% | 170.7만 |
|---|
| 2026.07.30 | ₩4,954 | ₩5,021 | ₩4,780 | ₩4,834 | -2.43% | 278.9만 |
|---|
| 2026.07.29 | ₩4,901 | ₩5,075 | ₩4,901 | ₩4,994 | +1.91% | 234.4만 |
|---|
| 2026.07.28 | ₩4,847 | ₩4,994 | ₩4,847 | ₩4,901 | +1.10% | 222.7만 |
|---|
| 2026.07.27 | ₩4,713 | ₩4,820 | ₩4,713 | ₩4,794 | +1.70% | 194.8만 |
|---|
| 2026.07.24 | ₩4,700 | ₩4,794 | ₩4,686 | ₩4,700 | 0.00% | 129만 |
|---|
| 2026.07.23 | ₩4,753 | ₩4,794 | ₩4,686 | ₩4,700 | -1.13% | 216.7만 |
|---|
| 2026.07.22 | ₩4,874 | ₩4,994 | ₩4,753 | ₩4,794 | -1.65% | 225.6만 |
|---|
| 2026.07.21 | ₩4,887 | ₩4,954 | ₩4,807 | ₩4,887 | 0.00% | 219만 |
|---|
| 2026.07.20 | ₩4,994 | ₩5,008 | ₩4,834 | ₩4,834 | -3.22% | 265.7만 |
|---|
| 2026.07.17 | ₩5,155 | ₩5,222 | ₩4,968 | ₩4,968 | -3.64% | 215만 |
|---|
| 2026.07.16 | ₩5,061 | ₩5,182 | ₩5,048 | ₩5,115 | +1.06% | 229.7만 |
|---|
| 2026.07.15 | ₩5,115 | ₩5,168 | ₩4,994 | ₩5,035 | -1.57% | 278.8만 |
|---|
| 2026.07.14 | ₩5,195 | ₩5,209 | ₩5,075 | ₩5,075 | -2.32% | 166.8만 |
|---|
| 2026.07.13 | ₩5,289 | ₩5,356 | ₩5,182 | ₩5,209 | -1.52% | 193.1만 |
|---|
| 2026.07.10 | ₩5,182 | ₩5,289 | ₩5,155 | ₩5,262 | +1.55% | 122.7만 |
|---|
| 2026.07.09 | ₩5,289 | ₩5,289 | ₩5,115 | ₩5,182 | -2.03% | 214.2만 |
|---|
| 2026.07.08 | ₩5,369 | ₩5,383 | ₩5,249 | ₩5,262 | -2.00% | 141.4만 |
|---|
| 2026.07.07 | ₩5,329 | ₩5,450 | ₩5,276 | ₩5,289 | -0.75% | 185.6만 |
|---|
| 2026.07.06 | ₩5,436 | ₩5,450 | ₩5,222 | ₩5,302 | -2.46% | 174.1만 |
|---|
| 2026.07.02 | ₩5,503 | ₩5,530 | ₩5,423 | ₩5,463 | -0.73% | 108.2만 |
|---|
| 2026.07.01 | ₩5,329 | ₩5,543 | ₩5,329 | ₩5,450 | +2.26% | 179.8만 |
|---|
| 2026.06.30 | ₩5,343 | ₩5,409 | ₩5,302 | ₩5,329 | -0.25% | 102.8만 |
|---|
| 2026.06.29 | ₩5,503 | ₩5,597 | ₩5,409 | ₩5,503 | 0.00% | 176.1만 |
|---|
| 2026.06.26 | ₩5,436 | ₩5,584 | ₩5,356 | ₩5,543 | +1.97% | 414.8만 |
|---|
| 2026.06.25 | ₩5,276 | ₩5,436 | ₩5,276 | ₩5,356 | +1.52% | 123.2만 |
|---|
| 2026.06.24 | ₩5,249 | ₩5,329 | ₩5,249 | ₩5,316 | +1.28% | 228.8만 |
|---|
| 2026.06.23 | ₩5,075 | ₩5,276 | ₩5,075 | ₩5,209 | +2.64% | 199.5만 |
|---|
| 2026.06.22 | ₩5,222 | ₩5,235 | ₩5,048 | ₩5,061 | -3.08% | 240.3만 |
|---|
| 2026.06.18 | ₩5,195 | ₩5,289 | ₩5,195 | ₩5,209 | +0.26% | 234.3만 |
|---|
| 2026.06.17 | ₩5,289 | ₩5,383 | ₩5,155 | ₩5,222 | -1.27% | 238.9만 |
|---|
| 2026.06.16 | ₩5,356 | ₩5,396 | ₩5,262 | ₩5,289 | -1.25% | 144.4만 |
|---|
| 2026.06.15 | ₩5,383 | ₩5,490 | ₩5,302 | ₩5,316 | -1.24% | 150만 |
|---|
| 2026.06.12 | ₩5,356 | ₩5,463 | ₩5,356 | ₩5,396 | +0.75% | 152.9만 |
|---|
| 2026.06.11 | ₩5,383 | ₩5,476 | ₩5,302 | ₩5,409 | +0.50% | 172.4만 |
|---|
| 2026.06.10 | ₩5,195 | ₩5,503 | ₩5,182 | ₩5,383 | +3.61% | 327.9만 |
|---|
| 2026.06.09 | ₩5,115 | ₩5,276 | ₩5,115 | ₩5,168 | +1.05% | 181.8만 |
|---|
| 2026.06.08 | ₩5,168 | ₩5,222 | ₩5,035 | ₩5,061 | -2.07% | 272.2만 |
|---|
| 2026.06.05 | ₩5,276 | ₩5,396 | ₩5,155 | ₩5,222 | -1.02% | 210.6만 |
|---|
| 2026.06.04 | ₩5,450 | ₩5,517 | ₩5,209 | ₩5,289 | -2.95% | 349.1만 |
|---|
| 2026.06.03 | ₩5,396 | ₩5,423 | ₩5,302 | ₩5,383 | -0.25% | 174.3만 |
|---|
| 2026.06.02 | ₩5,369 | ₩5,517 | ₩5,343 | ₩5,423 | +1.00% | 174.5만 |
|---|
| 2026.06.01 | ₩5,409 | ₩5,503 | ₩5,289 | ₩5,343 | -1.24% | 288.5만 |
|---|
| 2026.05.29 | ₩5,557 | ₩5,584 | ₩5,436 | ₩5,476 | -1.45% | 194.2만 |
|---|
| 2026.05.28 | ₩5,570 | ₩5,624 | ₩5,490 | ₩5,543 | -0.48% | 170.8만 |
|---|
| 2026.05.27 | ₩5,503 | ₩5,691 | ₩5,503 | ₩5,557 | +0.97% | 206.3만 |
|---|
| 2026.05.26 | ₩5,570 | ₩5,610 | ₩5,423 | ₩5,463 | -1.92% | 174.3만 |
|---|
| 2026.05.22 | ₩5,691 | ₩5,758 | ₩5,584 | ₩5,584 | -1.88% | 178.9만 |
|---|
| 2026.05.21 | ₩5,476 | ₩5,744 | ₩5,396 | ₩5,691 | +3.91% | 246.4만 |
|---|
| 2026.05.20 | ₩5,409 | ₩5,543 | ₩5,302 | ₩5,476 | +1.24% | 220.5만 |
|---|
| 2026.05.19 | ₩5,490 | ₩5,637 | ₩5,396 | ₩5,409 | -1.46% | 216.5만 |
|---|
| 2026.05.18 | ₩5,624 | ₩5,744 | ₩5,463 | ₩5,476 | -2.62% | 290.3만 |
|---|
| 2026.05.15 | ₩5,771 | ₩5,784 | ₩5,557 | ₩5,584 | -3.25% | 359.5만 |
|---|
| 2026.05.14 | ₩5,905 | ₩6,066 | ₩5,704 | ₩5,717 | -3.17% | 287만 |
|---|
| 2026.05.13 | ₩6,494 | ₩6,548 | ₩5,851 | ₩5,878 | -9.48% | 607만 |
|---|
| 2026.05.12 | ₩6,882 | ₩7,003 | ₩6,748 | ₩6,789 | -1.36% | 242.3만 |
|---|
| 2026.05.11 | ₩7,123 | ₩7,177 | ₩6,735 | ₩6,815 | -4.32% | 237.5만 |
|---|
| 2026.05.08 | ₩7,297 | ₩7,338 | ₩7,097 | ₩7,164 | -1.83% | 150.8만 |
|---|
| 2026.05.07 | ₩7,217 | ₩7,297 | ₩7,150 | ₩7,257 | +0.56% | 117.8만 |
|---|
| 2026.05.06 | ₩7,405 | ₩7,458 | ₩7,083 | ₩7,204 | -2.71% | 187.3만 |
|---|
| 2026.05.05 | ₩7,190 | ₩7,364 | ₩7,097 | ₩7,324 | +1.86% | 108.9만 |
|---|
| 2026.05.04 | ₩7,364 | ₩7,418 | ₩7,164 | ₩7,177 | -2.55% | 205.3만 |
|---|
| 2026.05.01 | ₩7,485 | ₩7,538 | ₩7,311 | ₩7,418 | -0.89% | 107.6만 |
|---|
| 2026.04.30 | ₩7,043 | ₩7,418 | ₩7,043 | ₩7,418 | +5.32% | 155.9만 |
|---|
| 2026.04.29 | ₩7,244 | ₩7,364 | ₩7,030 | ₩7,097 | -2.03% | 150.2만 |
|---|
| 2026.04.28 | ₩7,284 | ₩7,405 | ₩7,217 | ₩7,324 | +0.55% | 106.9만 |
|---|
| 2026.04.27 | ₩7,123 | ₩7,311 | ₩7,123 | ₩7,230 | +1.50% | 158.9만 |
|---|
| 2026.04.24 | ₩7,030 | ₩7,244 | ₩6,963 | ₩7,164 | +1.90% | 101.1만 |
|---|
| 2026.04.23 | ₩7,297 | ₩7,351 | ₩7,030 | ₩7,056 | -3.30% | 145.8만 |
|---|
| 2026.04.22 | ₩7,177 | ₩7,445 | ₩7,177 | ₩7,284 | +1.49% | 132.7만 |
|---|
| 2026.04.21 | ₩7,056 | ₩7,177 | ₩6,963 | ₩7,137 | +1.14% | 182.4만 |
|---|
| 2026.04.20 | ₩7,244 | ₩7,311 | ₩7,056 | ₩7,056 | -2.59% | 153.8만 |
|---|
| 2026.04.17 | ₩7,150 | ₩7,364 | ₩7,137 | ₩7,271 | +1.69% | 152.6만 |
|---|
| 2026.04.16 | ₩7,472 | ₩7,538 | ₩7,030 | ₩7,123 | -4.66% | 205.6만 |
|---|
| 2026.04.15 | ₩7,418 | ₩7,485 | ₩7,284 | ₩7,405 | -0.18% | 154.1만 |
|---|
| 2026.04.14 | ₩7,364 | ₩7,498 | ₩7,324 | ₩7,458 | +1.27% | 231.6만 |
|---|
| 2026.04.13 | ₩7,324 | ₩7,324 | ₩7,070 | ₩7,257 | -0.91% | 214.4만 |
|---|
| 2026.04.10 | ₩7,324 | ₩7,485 | ₩7,217 | ₩7,257 | -0.91% | 171.5만 |
|---|
| 2026.04.09 | ₩6,856 | ₩7,431 | ₩6,856 | ₩7,351 | +7.23% | 264.5만 |
|---|
| 2026.04.08 | ₩6,923 | ₩7,030 | ₩6,842 | ₩6,882 | -0.58% | 149.2만 |
|---|
| 2026.04.07 | ₩6,708 | ₩6,882 | ₩6,655 | ₩6,856 | +2.20% | 209만 |
|---|
| 2026.04.06 | ₩6,641 | ₩6,775 | ₩6,628 | ₩6,748 | +1.61% | 110.6만 |
|---|
| 2026.04.02 | ₩6,534 | ₩6,682 | ₩6,427 | ₩6,655 | +1.84% | 166.5만 |
|---|
| 2026.04.01 | ₩6,481 | ₩6,574 | ₩6,400 | ₩6,481 | 0.00% | 197.4만 |
|---|
| 2026.03.31 | ₩6,628 | ₩6,668 | ₩6,347 | ₩6,440 | -2.83% | 219.4만 |
|---|
| 2026.03.30 | ₩7,123 | ₩7,123 | ₩6,735 | ₩6,829 | -4.14% | 273만 |
|---|
| 2026.03.27 | ₩6,802 | ₩7,016 | ₩6,708 | ₩6,976 | +2.56% | 163.6만 |
|---|
| 2026.03.26 | ₩6,856 | ₩7,003 | ₩6,789 | ₩6,815 | -0.59% | 191.8만 |
|---|
| 2026.03.25 | ₩6,574 | ₩6,856 | ₩6,467 | ₩6,842 | +4.07% | 278.2만 |
|---|
| 2026.03.24 | ₩6,481 | ₩6,574 | ₩6,400 | ₩6,414 | -1.03% | 166.7만 |
|---|
| 2026.03.23 | ₩6,588 | ₩6,668 | ₩6,481 | ₩6,561 | -0.41% | 212.3만 |
|---|
| 2026.03.20 | ₩6,615 | ₩6,695 | ₩6,481 | ₩6,494 | -1.82% | 286.8만 |
|---|
| 2026.03.19 | ₩6,454 | ₩6,682 | ₩6,454 | ₩6,628 | +2.70% | 164.2만 |
|---|
| 2026.03.18 | ₩6,708 | ₩6,708 | ₩6,440 | ₩6,521 | -2.79% | 193.9만 |
|---|
| 2026.03.17 | ₩6,856 | ₩6,936 | ₩6,722 | ₩6,762 | -1.37% | 177.3만 |
|---|
| 2026.03.16 | ₩6,989 | ₩7,137 | ₩6,775 | ₩6,789 | -2.87% | 165.5만 |
|---|
| 2026.03.13 | ₩7,043 | ₩7,204 | ₩6,909 | ₩7,016 | -0.38% | 220.7만 |
|---|
| 2026.03.12 | ₩7,056 | ₩7,297 | ₩7,030 | ₩7,043 | -0.19% | 179.9만 |
|---|
| 2026.03.11 | ₩7,297 | ₩7,311 | ₩7,003 | ₩7,190 | -1.47% | 258.7만 |
|---|
| 2026.03.10 | ₩7,405 | ₩7,552 | ₩7,257 | ₩7,284 | -1.63% | 230.4만 |
|---|
| 2026.03.09 | ₩7,244 | ₩7,498 | ₩7,190 | ₩7,472 | +3.14% | 208.6만 |
|---|
| 2026.03.06 | ₩7,512 | ₩7,512 | ₩7,123 | ₩7,324 | -2.50% | 222.8만 |
|---|
| 2026.03.05 | ₩7,686 | ₩7,726 | ₩7,297 | ₩7,472 | -2.79% | 260.7만 |
|---|
| 2026.03.04 | ₩7,378 | ₩8,543 | ₩7,311 | ₩7,860 | +6.53% | 793.9만 |
|---|
| 2026.03.03 | ₩6,829 | ₩6,882 | ₩6,615 | ₩6,762 | -0.98% | 314.1만 |
|---|
| 2026.03.02 | ₩7,003 | ₩7,217 | ₩6,882 | ₩6,936 | -0.96% | 215만 |
|---|
| 2026.02.27 | ₩7,164 | ₩7,257 | ₩7,016 | ₩7,110 | -0.75% | 267.7만 |
|---|
| 2026.02.26 | ₩7,150 | ₩7,378 | ₩7,150 | ₩7,164 | +0.19% | 312.6만 |
|---|
| 2026.02.25 | ₩7,083 | ₩7,123 | ₩6,882 | ₩7,097 | +0.19% | 298.9만 |
|---|
| 2026.02.24 | ₩7,150 | ₩7,297 | ₩6,963 | ₩7,056 | -1.31% | 208.3만 |
|---|
| 2026.02.23 | ₩7,030 | ₩7,297 | ₩6,989 | ₩7,123 | +1.33% | 189만 |
|---|
| 2026.02.20 | ₩6,923 | ₩7,070 | ₩6,802 | ₩7,070 | +2.13% | 188.2만 |
|---|
| 2026.02.19 | ₩6,601 | ₩6,936 | ₩6,601 | ₩6,896 | +4.46% | 236.1만 |
|---|
| 2026.02.18 | ₩6,708 | ₩6,762 | ₩6,534 | ₩6,628 | -1.20% | 304.7만 |
|---|
| 2026.02.17 | ₩7,030 | ₩7,043 | ₩6,695 | ₩6,789 | -3.43% | 191.9만 |
|---|
| 2026.02.13 | ₩6,976 | ₩7,056 | ₩6,856 | ₩7,003 | +0.38% | 167.7만 |
|---|
| 2026.02.12 | ₩6,963 | ₩7,043 | ₩6,829 | ₩6,989 | +0.38% | 361.2만 |
|---|
| 2026.02.11 | ₩6,708 | ₩6,896 | ₩6,668 | ₩6,869 | +2.40% | 195.1만 |
|---|
| 2026.02.10 | ₩6,815 | ₩6,896 | ₩6,655 | ₩6,775 | -0.59% | 281만 |
|---|
| 2026.02.09 | ₩6,815 | ₩6,949 | ₩6,695 | ₩6,802 | -0.20% | 236.7만 |
|---|
| 2026.02.06 | ₩6,548 | ₩6,949 | ₩6,534 | ₩6,882 | +5.11% | 306.3만 |
|---|
| 2026.02.05 | ₩6,213 | ₩6,668 | ₩6,213 | ₩6,628 | +6.68% | 434.2만 |
|---|
| 2026.02.04 | ₩6,092 | ₩6,213 | ₩6,079 | ₩6,213 | +1.98% | 192.3만 |
|---|
| 2026.02.03 | ₩5,972 | ₩6,106 | ₩5,932 | ₩5,999 | +0.45% | 147만 |
|---|
| 2026.02.02 | ₩5,892 | ₩6,025 | ₩5,825 | ₩5,972 | +1.36% | 167.2만 |
|---|
| 2026.01.30 | ₩5,771 | ₩5,878 | ₩5,731 | ₩5,851 | +1.39% | 114.4만 |
|---|
| 2026.01.29 | ₩5,771 | ₩5,811 | ₩5,704 | ₩5,744 | -0.46% | 126.7만 |
|---|
| 2026.01.28 | ₩5,985 | ₩5,999 | ₩5,691 | ₩5,731 | -4.25% | 184.8만 |
|---|
| 2026.01.27 | ₩5,771 | ₩5,985 | ₩5,758 | ₩5,985 | +3.71% | 136.6만 |
|---|
| 2026.01.26 | ₩5,945 | ₩5,999 | ₩5,771 | ₩5,825 | -2.03% | 146.3만 |
|---|
| 2026.01.23 | ₩5,744 | ₩5,945 | ₩5,717 | ₩5,905 | +2.80% | 179만 |
|---|
| 2026.01.22 | ₩5,584 | ₩5,811 | ₩5,584 | ₩5,731 | +2.64% | 151.8만 |
|---|
| 2026.01.21 | ₩5,664 | ₩5,664 | ₩5,517 | ₩5,637 | -0.47% | 175.2만 |
|---|
| 2026.01.20 | ₩5,838 | ₩5,851 | ₩5,664 | ₩5,691 | -2.52% | 185.7만 |
|---|
| 2026.01.16 | ₩5,958 | ₩5,985 | ₩5,771 | ₩5,878 | -1.35% | 204.1만 |
|---|
| 2026.01.15 | ₩5,825 | ₩6,092 | ₩5,798 | ₩6,012 | +3.22% | 339.5만 |
|---|
| 2026.01.14 | ₩5,624 | ₩5,758 | ₩5,610 | ₩5,704 | +1.43% | 141만 |
|---|
| 2026.01.13 | ₩5,570 | ₩5,691 | ₩5,570 | ₩5,597 | +0.48% | 135.5만 |
|---|
| 2026.01.12 | ₩5,610 | ₩5,650 | ₩5,490 | ₩5,584 | -0.48% | 108.5만 |
|---|
| 2026.01.09 | ₩5,543 | ₩5,624 | ₩5,476 | ₩5,584 | +0.72% | 161만 |
|---|
| 2026.01.08 | ₩5,343 | ₩5,597 | ₩5,329 | ₩5,557 | +4.01% | 143.7만 |
|---|
| 2026.01.07 | ₩5,490 | ₩5,584 | ₩5,356 | ₩5,356 | -2.44% | 191.2만 |
|---|
| 2026.01.06 | ₩5,517 | ₩5,530 | ₩5,463 | ₩5,463 | -0.97% | 183.4만 |
|---|
| 2026.01.05 | ₩5,624 | ₩5,624 | ₩5,490 | ₩5,517 | -1.90% | 245.1만 |
|---|
| 2026.01.02 | ₩5,798 | ₩5,811 | ₩5,597 | ₩5,624 | -3.00% | 195.2만 |
|---|
| 2025.12.31 | ₩5,811 | ₩5,838 | ₩5,744 | ₩5,758 | -0.92% | 183.5만 |
|---|
| 2025.12.30 | ₩6,213 | ₩6,226 | ₩6,025 | ₩6,039 | -2.80% | 257.5만 |
|---|
| 2025.12.29 | ₩6,119 | ₩6,266 | ₩6,106 | ₩6,213 | +1.53% | 221.2만 |
|---|
| 2025.12.26 | ₩6,079 | ₩6,159 | ₩6,079 | ₩6,119 | +0.66% | 111.2만 |
|---|
| 2025.12.24 | ₩5,918 | ₩6,092 | ₩5,905 | ₩6,079 | +2.71% | 135.9만 |
|---|
| 2025.12.23 | ₩6,025 | ₩6,119 | ₩5,945 | ₩5,945 | -1.33% | 120.5만 |
|---|
| 2025.12.22 | ₩6,119 | ₩6,173 | ₩6,025 | ₩6,039 | -1.31% | 120.9만 |
|---|
| 2025.12.19 | ₩6,307 | ₩6,307 | ₩6,133 | ₩6,133 | -2.76% | 257.7만 |
|---|
| 2025.12.18 | ₩6,320 | ₩6,400 | ₩6,266 | ₩6,280 | -0.64% | 102.2만 |
|---|
| 2025.12.17 | ₩6,347 | ₩6,427 | ₩6,293 | ₩6,320 | -0.42% | 136.5만 |
|---|
| 2025.12.16 | ₩6,293 | ₩6,454 | ₩6,280 | ₩6,347 | +0.85% | 117.4만 |
|---|
| 2025.12.15 | ₩6,507 | ₩6,507 | ₩6,293 | ₩6,293 | -3.29% | 122.4만 |
|---|
| 2025.12.12 | ₩6,494 | ₩6,561 | ₩6,374 | ₩6,400 | -1.44% | 113.4만 |
|---|
| 2025.12.11 | ₩6,467 | ₩6,628 | ₩6,467 | ₩6,481 | +0.21% | 182.2만 |
|---|
| 2025.12.10 | ₩6,213 | ₩6,534 | ₩6,213 | ₩6,440 | +3.66% | 304.8만 |
|---|
| 2025.12.09 | ₩6,146 | ₩6,293 | ₩6,146 | ₩6,213 | +1.09% | 167.9만 |
|---|
| 2025.12.08 | ₩6,092 | ₩6,133 | ₩5,985 | ₩6,119 | +0.44% | 123.1만 |
|---|
| 2025.12.05 | ₩6,079 | ₩6,146 | ₩6,025 | ₩6,052 | -0.44% | 88.2만 |
|---|
| 2025.12.04 | ₩6,092 | ₩6,146 | ₩5,958 | ₩6,066 | -0.44% | 96.3만 |
|---|
| 2025.12.03 | ₩6,066 | ₩6,226 | ₩6,052 | ₩6,092 | +0.44% | 139.7만 |
|---|
| 2025.12.02 | ₩6,226 | ₩6,226 | ₩5,985 | ₩6,025 | -3.23% | 148만 |
|---|
| 2025.12.01 | ₩6,119 | ₩6,293 | ₩6,119 | ₩6,240 | +1.97% | 174.9만 |
|---|
| 2025.11.28 | ₩6,052 | ₩6,213 | ₩6,052 | ₩6,173 | +1.99% | 91.3만 |
|---|
| 2025.11.26 | ₩5,958 | ₩6,079 | ₩5,932 | ₩6,039 | +1.35% | 110.3만 |
|---|
| 2025.11.25 | ₩5,905 | ₩5,985 | ₩5,878 | ₩5,958 | +0.91% | 125.8만 |
|---|
| 2025.11.24 | ₩5,865 | ₩5,892 | ₩5,811 | ₩5,851 | -0.23% | 126.5만 |
|---|
| 2025.11.21 | ₩5,758 | ₩5,958 | ₩5,717 | ₩5,865 | +1.86% | 156.5만 |
|---|
| 2025.11.20 | ₩5,892 | ₩5,985 | ₩5,664 | ₩5,691 | -3.41% | 174.8만 |
|---|
| 2025.11.19 | ₩6,092 | ₩6,092 | ₩5,878 | ₩5,892 | -3.30% | 154.8만 |
|---|
| 2025.11.18 | ₩6,012 | ₩6,133 | ₩5,972 | ₩6,092 | +1.34% | 164.4만 |
|---|
| 2025.11.17 | ₩6,119 | ₩6,133 | ₩5,999 | ₩6,012 | -1.75% | 132.1만 |
|---|
| 2025.11.14 | ₩6,106 | ₩6,186 | ₩5,999 | ₩6,119 | +0.22% | 134.6만 |
|---|
| 2025.11.13 | ₩6,240 | ₩6,307 | ₩6,092 | ₩6,092 | -2.36% | 163.9만 |
|---|
| 2025.11.12 | ₩6,320 | ₩6,400 | ₩6,186 | ₩6,253 | -1.06% | 213.5만 |
|---|
| 2025.11.11 | ₩6,199 | ₩6,374 | ₩6,079 | ₩6,333 | +2.16% | 205.8만 |
|---|
| 2025.11.10 | ₩6,173 | ₩6,173 | ₩5,905 | ₩6,133 | -0.65% | 269.4만 |
|---|
| 2025.11.07 | ₩6,440 | ₩6,494 | ₩6,159 | ₩6,173 | -4.16% | 375.8만 |
|---|
| 2025.11.06 | ₩5,691 | ₩6,762 | ₩5,476 | ₩6,641 | +16.71% | 1194만 |
|---|
| 2025.11.05 | ₩5,316 | ₩5,423 | ₩5,209 | ₩5,329 | +0.25% | 306.8만 |
|---|
| 2025.11.04 | ₩5,356 | ₩5,436 | ₩5,249 | ₩5,249 | -2.00% | 268.9만 |
|---|
| 2025.11.03 | ₩5,356 | ₩5,423 | ₩5,302 | ₩5,356 | 0.00% | 179만 |
|---|
| 2025.10.31 | ₩5,383 | ₩5,423 | ₩5,302 | ₩5,356 | -0.50% | 181만 |
|---|
| 2025.10.30 | ₩5,463 | ₩5,530 | ₩5,369 | ₩5,383 | -1.47% | 242.9만 |
|---|
| 2025.10.29 | ₩5,717 | ₩5,758 | ₩5,423 | ₩5,517 | -3.51% | 247만 |
|---|
| 2025.10.28 | ₩5,811 | ₩5,838 | ₩5,717 | ₩5,731 | -1.38% | 167.4만 |
|---|
| 2025.10.27 | ₩5,999 | ₩6,052 | ₩5,731 | ₩5,771 | -3.79% | 202.2만 |
|---|
| 2025.10.24 | ₩6,012 | ₩6,052 | ₩5,892 | ₩5,985 | -0.45% | 202.9만 |
|---|
| 2025.10.23 | ₩6,199 | ₩6,213 | ₩5,945 | ₩5,945 | -4.10% | 146.9만 |
|---|
| 2025.10.22 | ₩6,092 | ₩6,240 | ₩5,999 | ₩6,159 | +1.10% | 181.4만 |
|---|
| 2025.10.21 | ₩6,119 | ₩6,133 | ₩6,025 | ₩6,066 | -0.88% | 127.7만 |
|---|
| 2025.10.20 | ₩6,213 | ₩6,213 | ₩6,039 | ₩6,092 | -1.94% | 157.5만 |
|---|
| 2025.10.17 | ₩6,159 | ₩6,280 | ₩6,092 | ₩6,226 | +1.09% | 295.8만 |
|---|
| 2025.10.16 | ₩5,918 | ₩6,186 | ₩5,878 | ₩6,159 | +4.07% | 328.2만 |
|---|
| 2025.10.15 | ₩5,878 | ₩5,945 | ₩5,731 | ₩5,918 | +0.68% | 251만 |
|---|
| 2025.10.14 | ₩5,557 | ₩5,851 | ₩5,476 | ₩5,851 | +5.30% | 287.3만 |
|---|
| 2025.10.13 | ₩5,530 | ₩5,610 | ₩5,302 | ₩5,584 | +0.97% | 317.4만 |
|---|
| 2025.10.10 | ₩5,557 | ₩5,624 | ₩5,450 | ₩5,517 | -0.72% | 172만 |
|---|