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 | ₩3,467 | ₩3,507 | ₩3,213 | ₩3,213 | -7.34% | 207.9만 |
| 2026.10.08 | ₩3,373 | ₩3,521 | ₩3,360 | ₩3,507 | +3.97% | 230.9만 |
| 2026.10.07 | ₩3,280 | ₩3,454 | ₩3,266 | ₩3,387 | +3.27% | 256.5만 |
| 2026.10.06 | ₩3,414 | ₩3,414 | ₩3,213 | ₩3,266 | -4.31% | 329.4만 |
| 2026.10.05 | ₩3,588 | ₩3,588 | ₩3,307 | ₩3,400 | -5.22% | 430만 |
| 2026.10.02 | ₩3,936 | ₩3,949 | ₩3,588 | ₩3,601 | -8.50% | 273만 |
| 2026.10.01 | ₩3,829 | ₩3,922 | ₩3,775 | ₩3,922 | +2.45% | 191.8만 |
| 2026.09.30 | ₩4,003 | ₩4,043 | ₩3,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,842 |
| -4.01% |
| 274.6만 |
| 2026.09.29 | ₩4,096 | ₩4,163 | ₩4,043 | ₩4,110 | +0.33% | 309.7만 |
|---|
| 2026.09.28 | ₩4,177 | ₩4,230 | ₩4,096 | ₩4,096 | -1.92% | 179.2만 |
|---|
| 2026.09.25 | ₩4,096 | ₩4,190 | ₩4,016 | ₩4,150 | +1.31% | 162.8만 |
|---|
| 2026.09.24 | ₩4,003 | ₩4,083 | ₩3,922 | ₩4,043 | +1.00% | 208.5만 |
|---|
| 2026.09.23 | ₩4,070 | ₩4,096 | ₩3,962 | ₩3,989 | -1.97% | 111.6만 |
|---|
| 2026.09.22 | ₩3,976 | ₩4,096 | ₩3,976 | ₩4,070 | +2.36% | 185.8만 |
|---|
| 2026.09.21 | ₩3,882 | ₩3,962 | ₩3,869 | ₩3,922 | +1.03% | 230.4만 |
|---|
| 2026.09.18 | ₩4,070 | ₩4,070 | ₩3,842 | ₩3,855 | -5.26% | 558.1만 |
|---|
| 2026.09.17 | ₩4,230 | ₩4,257 | ₩4,070 | ₩4,070 | -3.80% | 230.4만 |
|---|
| 2026.09.16 | ₩4,257 | ₩4,311 | ₩4,190 | ₩4,203 | -1.26% | 198만 |
|---|
| 2026.09.15 | ₩4,230 | ₩4,244 | ₩4,177 | ₩4,230 | 0.00% | 148.8만 |
|---|
| 2026.09.14 | ₩4,244 | ₩4,337 | ₩4,217 | ₩4,230 | -0.32% | 198.7만 |
|---|
| 2026.09.11 | ₩4,337 | ₩4,351 | ₩4,150 | ₩4,217 | -2.78% | 343.5만 |
|---|
| 2026.09.10 | ₩4,337 | ₩4,377 | ₩4,257 | ₩4,311 | -0.62% | 180.7만 |
|---|
| 2026.09.09 | ₩4,431 | ₩4,431 | ₩4,311 | ₩4,351 | -1.81% | 175.4만 |
|---|
| 2026.09.08 | ₩4,404 | ₩4,458 | ₩4,324 | ₩4,418 | +0.30% | 223.4만 |
|---|
| 2026.09.04 | ₩4,458 | ₩4,525 | ₩4,391 | ₩4,404 | -1.20% | 217.8만 |
|---|
| 2026.09.03 | ₩4,618 | ₩4,618 | ₩4,458 | ₩4,498 | -2.61% | 225.5만 |
|---|
| 2026.09.02 | ₩4,685 | ₩4,726 | ₩4,605 | ₩4,618 | -1.43% | 163.1만 |
|---|
| 2026.09.01 | ₩4,645 | ₩4,766 | ₩4,618 | ₩4,672 | +0.58% | 217.1만 |
|---|
| 2026.08.31 | ₩4,699 | ₩4,739 | ₩4,632 | ₩4,645 | -1.14% | 218.9만 |
|---|
| 2026.08.28 | ₩4,685 | ₩4,752 | ₩4,659 | ₩4,712 | +0.57% | 102.7만 |
|---|
| 2026.08.27 | ₩4,659 | ₩4,699 | ₩4,592 | ₩4,645 | -0.29% | 148.4만 |
|---|
| 2026.08.26 | ₩4,699 | ₩4,752 | ₩4,659 | ₩4,726 | +0.57% | 92만 |
|---|
| 2026.08.25 | ₩4,645 | ₩4,739 | ₩4,538 | ₩4,712 | +1.44% | 218.1만 |
|---|
| 2026.08.24 | ₩4,685 | ₩4,726 | ₩4,632 | ₩4,672 | -0.29% | 132.3만 |
|---|
| 2026.08.21 | ₩4,458 | ₩4,659 | ₩4,458 | ₩4,632 | +3.90% | 255만 |
|---|
| 2026.08.20 | ₩4,645 | ₩4,712 | ₩4,444 | ₩4,458 | -4.03% | 298.2만 |
|---|
| 2026.08.19 | ₩4,685 | ₩4,806 | ₩4,685 | ₩4,752 | +1.43% | 128.5만 |
|---|
| 2026.08.18 | ₩4,645 | ₩4,685 | ₩4,605 | ₩4,618 | -0.58% | 128.8만 |
|---|
| 2026.08.17 | ₩4,806 | ₩4,833 | ₩4,592 | ₩4,618 | -3.90% | 241.6만 |
|---|
| 2026.08.14 | ₩4,926 | ₩4,953 | ₩4,792 | ₩4,846 | -1.63% | 132.2만 |
|---|
| 2026.08.13 | ₩4,819 | ₩4,967 | ₩4,779 | ₩4,926 | +2.22% | 257만 |
|---|
| 2026.08.12 | ₩4,632 | ₩4,859 | ₩4,565 | ₩4,792 | +3.47% | 551만 |
|---|
| 2026.08.11 | ₩4,525 | ₩4,685 | ₩4,511 | ₩4,565 | +0.89% | 279.1만 |
|---|
| 2026.08.10 | ₩4,672 | ₩4,672 | ₩4,485 | ₩4,552 | -2.58% | 313.8만 |
|---|
| 2026.08.07 | ₩4,659 | ₩4,712 | ₩4,578 | ₩4,712 | +1.15% | 256.8만 |
|---|
| 2026.08.06 | ₩4,726 | ₩4,739 | ₩4,578 | ₩4,578 | -3.12% | 266.9만 |
|---|
| 2026.08.05 | ₩4,726 | ₩4,766 | ₩4,578 | ₩4,712 | -0.28% | 351.1만 |
|---|
| 2026.08.04 | ₩4,766 | ₩4,806 | ₩4,712 | ₩4,766 | 0.00% | 191.9만 |
|---|
| 2026.08.03 | ₩4,726 | ₩4,833 | ₩4,685 | ₩4,779 | +1.13% | 209.5만 |
|---|
| 2026.07.31 | ₩4,819 | ₩4,819 | ₩4,712 | ₩4,726 | -1.94% | 170.7만 |
|---|
| 2026.07.30 | ₩4,953 | ₩5,020 | ₩4,779 | ₩4,833 | -2.43% | 278.9만 |
|---|
| 2026.07.29 | ₩4,900 | ₩5,074 | ₩4,900 | ₩4,993 | +1.91% | 234.4만 |
|---|
| 2026.07.28 | ₩4,846 | ₩4,993 | ₩4,846 | ₩4,900 | +1.10% | 222.7만 |
|---|
| 2026.07.27 | ₩4,712 | ₩4,819 | ₩4,712 | ₩4,792 | +1.70% | 194.8만 |
|---|
| 2026.07.24 | ₩4,699 | ₩4,792 | ₩4,685 | ₩4,699 | 0.00% | 129만 |
|---|
| 2026.07.23 | ₩4,752 | ₩4,792 | ₩4,685 | ₩4,699 | -1.13% | 216.7만 |
|---|
| 2026.07.22 | ₩4,873 | ₩4,993 | ₩4,752 | ₩4,792 | -1.65% | 225.6만 |
|---|
| 2026.07.21 | ₩4,886 | ₩4,953 | ₩4,806 | ₩4,886 | 0.00% | 219만 |
|---|
| 2026.07.20 | ₩4,993 | ₩5,007 | ₩4,833 | ₩4,833 | -3.22% | 265.7만 |
|---|
| 2026.07.17 | ₩5,154 | ₩5,221 | ₩4,967 | ₩4,967 | -3.64% | 215만 |
|---|
| 2026.07.16 | ₩5,060 | ₩5,181 | ₩5,047 | ₩5,114 | +1.06% | 229.7만 |
|---|
| 2026.07.15 | ₩5,114 | ₩5,167 | ₩4,993 | ₩5,033 | -1.57% | 278.8만 |
|---|
| 2026.07.14 | ₩5,194 | ₩5,207 | ₩5,074 | ₩5,074 | -2.32% | 166.8만 |
|---|
| 2026.07.13 | ₩5,288 | ₩5,355 | ₩5,181 | ₩5,207 | -1.52% | 193.1만 |
|---|
| 2026.07.10 | ₩5,181 | ₩5,288 | ₩5,154 | ₩5,261 | +1.55% | 122.7만 |
|---|
| 2026.07.09 | ₩5,288 | ₩5,288 | ₩5,114 | ₩5,181 | -2.03% | 214.2만 |
|---|
| 2026.07.08 | ₩5,368 | ₩5,381 | ₩5,248 | ₩5,261 | -2.00% | 141.4만 |
|---|
| 2026.07.07 | ₩5,328 | ₩5,448 | ₩5,274 | ₩5,288 | -0.75% | 185.6만 |
|---|
| 2026.07.06 | ₩5,435 | ₩5,448 | ₩5,221 | ₩5,301 | -2.46% | 174.1만 |
|---|
| 2026.07.02 | ₩5,502 | ₩5,529 | ₩5,422 | ₩5,462 | -0.73% | 108.2만 |
|---|
| 2026.07.01 | ₩5,328 | ₩5,542 | ₩5,328 | ₩5,448 | +2.26% | 179.8만 |
|---|
| 2026.06.30 | ₩5,341 | ₩5,408 | ₩5,301 | ₩5,328 | -0.25% | 102.8만 |
|---|
| 2026.06.29 | ₩5,502 | ₩5,596 | ₩5,408 | ₩5,502 | 0.00% | 176.1만 |
|---|
| 2026.06.26 | ₩5,435 | ₩5,582 | ₩5,355 | ₩5,542 | +1.97% | 414.8만 |
|---|
| 2026.06.25 | ₩5,274 | ₩5,435 | ₩5,274 | ₩5,355 | +1.52% | 123.2만 |
|---|
| 2026.06.24 | ₩5,248 | ₩5,328 | ₩5,248 | ₩5,315 | +1.28% | 228.8만 |
|---|
| 2026.06.23 | ₩5,074 | ₩5,274 | ₩5,074 | ₩5,207 | +2.64% | 199.5만 |
|---|
| 2026.06.22 | ₩5,221 | ₩5,234 | ₩5,047 | ₩5,060 | -3.08% | 240.3만 |
|---|
| 2026.06.18 | ₩5,194 | ₩5,288 | ₩5,194 | ₩5,207 | +0.26% | 234.3만 |
|---|
| 2026.06.17 | ₩5,288 | ₩5,381 | ₩5,154 | ₩5,221 | -1.27% | 238.9만 |
|---|
| 2026.06.16 | ₩5,355 | ₩5,395 | ₩5,261 | ₩5,288 | -1.25% | 144.4만 |
|---|
| 2026.06.15 | ₩5,381 | ₩5,489 | ₩5,301 | ₩5,315 | -1.24% | 150만 |
|---|
| 2026.06.12 | ₩5,355 | ₩5,462 | ₩5,355 | ₩5,395 | +0.75% | 152.9만 |
|---|
| 2026.06.11 | ₩5,381 | ₩5,475 | ₩5,301 | ₩5,408 | +0.50% | 172.4만 |
|---|
| 2026.06.10 | ₩5,194 | ₩5,502 | ₩5,181 | ₩5,381 | +3.61% | 327.9만 |
|---|
| 2026.06.09 | ₩5,114 | ₩5,274 | ₩5,114 | ₩5,167 | +1.05% | 181.8만 |
|---|
| 2026.06.08 | ₩5,167 | ₩5,221 | ₩5,033 | ₩5,060 | -2.07% | 272.2만 |
|---|
| 2026.06.05 | ₩5,274 | ₩5,395 | ₩5,154 | ₩5,221 | -1.02% | 210.6만 |
|---|
| 2026.06.04 | ₩5,448 | ₩5,515 | ₩5,207 | ₩5,288 | -2.95% | 349.1만 |
|---|
| 2026.06.03 | ₩5,395 | ₩5,422 | ₩5,301 | ₩5,381 | -0.25% | 174.3만 |
|---|
| 2026.06.02 | ₩5,368 | ₩5,515 | ₩5,341 | ₩5,422 | +1.00% | 174.5만 |
|---|
| 2026.06.01 | ₩5,408 | ₩5,502 | ₩5,288 | ₩5,341 | -1.24% | 288.5만 |
|---|
| 2026.05.29 | ₩5,556 | ₩5,582 | ₩5,435 | ₩5,475 | -1.45% | 194.2만 |
|---|
| 2026.05.28 | ₩5,569 | ₩5,622 | ₩5,489 | ₩5,542 | -0.48% | 170.8만 |
|---|
| 2026.05.27 | ₩5,502 | ₩5,689 | ₩5,502 | ₩5,556 | +0.97% | 206.3만 |
|---|
| 2026.05.26 | ₩5,569 | ₩5,609 | ₩5,422 | ₩5,462 | -1.92% | 174.3만 |
|---|
| 2026.05.22 | ₩5,689 | ₩5,756 | ₩5,582 | ₩5,582 | -1.88% | 178.9만 |
|---|
| 2026.05.21 | ₩5,475 | ₩5,743 | ₩5,395 | ₩5,689 | +3.91% | 246.4만 |
|---|
| 2026.05.20 | ₩5,408 | ₩5,542 | ₩5,301 | ₩5,475 | +1.24% | 220.5만 |
|---|
| 2026.05.19 | ₩5,489 | ₩5,636 | ₩5,395 | ₩5,408 | -1.46% | 216.5만 |
|---|
| 2026.05.18 | ₩5,622 | ₩5,743 | ₩5,462 | ₩5,475 | -2.62% | 290.3만 |
|---|
| 2026.05.15 | ₩5,770 | ₩5,783 | ₩5,556 | ₩5,582 | -3.25% | 359.5만 |
|---|
| 2026.05.14 | ₩5,904 | ₩6,064 | ₩5,703 | ₩5,716 | -3.17% | 287만 |
|---|
| 2026.05.13 | ₩6,493 | ₩6,546 | ₩5,850 | ₩5,877 | -9.48% | 607만 |
|---|
| 2026.05.12 | ₩6,881 | ₩7,001 | ₩6,747 | ₩6,787 | -1.36% | 242.3만 |
|---|
| 2026.05.11 | ₩7,122 | ₩7,175 | ₩6,734 | ₩6,814 | -4.32% | 237.5만 |
|---|
| 2026.05.08 | ₩7,296 | ₩7,336 | ₩7,095 | ₩7,162 | -1.83% | 150.8만 |
|---|
| 2026.05.07 | ₩7,215 | ₩7,296 | ₩7,149 | ₩7,256 | +0.56% | 117.8만 |
|---|
| 2026.05.06 | ₩7,403 | ₩7,456 | ₩7,082 | ₩7,202 | -2.71% | 187.3만 |
|---|
| 2026.05.05 | ₩7,189 | ₩7,363 | ₩7,095 | ₩7,323 | +1.86% | 108.9만 |
|---|
| 2026.05.04 | ₩7,363 | ₩7,416 | ₩7,162 | ₩7,175 | -2.55% | 205.3만 |
|---|
| 2026.05.01 | ₩7,483 | ₩7,537 | ₩7,309 | ₩7,416 | -0.89% | 107.6만 |
|---|
| 2026.04.30 | ₩7,041 | ₩7,416 | ₩7,041 | ₩7,416 | +5.32% | 155.9만 |
|---|
| 2026.04.29 | ₩7,242 | ₩7,363 | ₩7,028 | ₩7,095 | -2.03% | 150.2만 |
|---|
| 2026.04.28 | ₩7,282 | ₩7,403 | ₩7,215 | ₩7,323 | +0.55% | 106.9만 |
|---|
| 2026.04.27 | ₩7,122 | ₩7,309 | ₩7,122 | ₩7,229 | +1.50% | 158.9만 |
|---|
| 2026.04.24 | ₩7,028 | ₩7,242 | ₩6,961 | ₩7,162 | +1.90% | 101.1만 |
|---|
| 2026.04.23 | ₩7,296 | ₩7,349 | ₩7,028 | ₩7,055 | -3.30% | 145.8만 |
|---|
| 2026.04.22 | ₩7,175 | ₩7,443 | ₩7,175 | ₩7,282 | +1.49% | 132.7만 |
|---|
| 2026.04.21 | ₩7,055 | ₩7,175 | ₩6,961 | ₩7,135 | +1.14% | 182.4만 |
|---|
| 2026.04.20 | ₩7,242 | ₩7,309 | ₩7,055 | ₩7,055 | -2.59% | 153.8만 |
|---|
| 2026.04.17 | ₩7,149 | ₩7,363 | ₩7,135 | ₩7,269 | +1.69% | 152.6만 |
|---|
| 2026.04.16 | ₩7,470 | ₩7,537 | ₩7,028 | ₩7,122 | -4.66% | 205.6만 |
|---|
| 2026.04.15 | ₩7,416 | ₩7,483 | ₩7,282 | ₩7,403 | -0.18% | 154.1만 |
|---|
| 2026.04.14 | ₩7,363 | ₩7,497 | ₩7,323 | ₩7,456 | +1.27% | 231.6만 |
|---|
| 2026.04.13 | ₩7,323 | ₩7,323 | ₩7,068 | ₩7,256 | -0.91% | 214.4만 |
|---|
| 2026.04.10 | ₩7,323 | ₩7,483 | ₩7,215 | ₩7,256 | -0.91% | 171.5만 |
|---|
| 2026.04.09 | ₩6,854 | ₩7,430 | ₩6,854 | ₩7,349 | +7.23% | 264.5만 |
|---|
| 2026.04.08 | ₩6,921 | ₩7,028 | ₩6,841 | ₩6,881 | -0.58% | 149.2만 |
|---|
| 2026.04.07 | ₩6,707 | ₩6,881 | ₩6,653 | ₩6,854 | +2.20% | 209만 |
|---|
| 2026.04.06 | ₩6,640 | ₩6,774 | ₩6,626 | ₩6,747 | +1.61% | 110.6만 |
|---|
| 2026.04.02 | ₩6,533 | ₩6,680 | ₩6,426 | ₩6,653 | +1.84% | 166.5만 |
|---|
| 2026.04.01 | ₩6,479 | ₩6,573 | ₩6,399 | ₩6,479 | 0.00% | 197.4만 |
|---|
| 2026.03.31 | ₩6,626 | ₩6,667 | ₩6,345 | ₩6,439 | -2.83% | 219.4만 |
|---|
| 2026.03.30 | ₩7,122 | ₩7,122 | ₩6,734 | ₩6,827 | -4.14% | 273만 |
|---|
| 2026.03.27 | ₩6,800 | ₩7,015 | ₩6,707 | ₩6,975 | +2.56% | 163.6만 |
|---|
| 2026.03.26 | ₩6,854 | ₩7,001 | ₩6,787 | ₩6,814 | -0.59% | 191.8만 |
|---|
| 2026.03.25 | ₩6,573 | ₩6,854 | ₩6,466 | ₩6,841 | +4.07% | 278.2만 |
|---|
| 2026.03.24 | ₩6,479 | ₩6,573 | ₩6,399 | ₩6,412 | -1.03% | 166.7만 |
|---|
| 2026.03.23 | ₩6,586 | ₩6,667 | ₩6,479 | ₩6,560 | -0.41% | 212.3만 |
|---|
| 2026.03.20 | ₩6,613 | ₩6,693 | ₩6,479 | ₩6,493 | -1.82% | 286.8만 |
|---|
| 2026.03.19 | ₩6,452 | ₩6,680 | ₩6,452 | ₩6,626 | +2.70% | 164.2만 |
|---|
| 2026.03.18 | ₩6,707 | ₩6,707 | ₩6,439 | ₩6,519 | -2.79% | 193.9만 |
|---|
| 2026.03.17 | ₩6,854 | ₩6,934 | ₩6,720 | ₩6,760 | -1.37% | 177.3만 |
|---|
| 2026.03.16 | ₩6,988 | ₩7,135 | ₩6,774 | ₩6,787 | -2.87% | 165.5만 |
|---|
| 2026.03.13 | ₩7,041 | ₩7,202 | ₩6,908 | ₩7,015 | -0.38% | 220.7만 |
|---|
| 2026.03.12 | ₩7,055 | ₩7,296 | ₩7,028 | ₩7,041 | -0.19% | 179.9만 |
|---|
| 2026.03.11 | ₩7,296 | ₩7,309 | ₩7,001 | ₩7,189 | -1.47% | 258.7만 |
|---|
| 2026.03.10 | ₩7,403 | ₩7,550 | ₩7,256 | ₩7,282 | -1.63% | 230.4만 |
|---|
| 2026.03.09 | ₩7,242 | ₩7,497 | ₩7,189 | ₩7,470 | +3.14% | 208.6만 |
|---|
| 2026.03.06 | ₩7,510 | ₩7,510 | ₩7,122 | ₩7,323 | -2.50% | 222.8만 |
|---|
| 2026.03.05 | ₩7,684 | ₩7,724 | ₩7,296 | ₩7,470 | -2.79% | 260.7만 |
|---|
| 2026.03.04 | ₩7,376 | ₩8,541 | ₩7,309 | ₩7,858 | +6.53% | 793.9만 |
|---|
| 2026.03.03 | ₩6,827 | ₩6,881 | ₩6,613 | ₩6,760 | -0.98% | 314.1만 |
|---|
| 2026.03.02 | ₩7,001 | ₩7,215 | ₩6,881 | ₩6,934 | -0.96% | 215만 |
|---|
| 2026.02.27 | ₩7,162 | ₩7,256 | ₩7,015 | ₩7,108 | -0.75% | 267.7만 |
|---|
| 2026.02.26 | ₩7,149 | ₩7,376 | ₩7,149 | ₩7,162 | +0.19% | 312.6만 |
|---|
| 2026.02.25 | ₩7,082 | ₩7,122 | ₩6,881 | ₩7,095 | +0.19% | 298.9만 |
|---|
| 2026.02.24 | ₩7,149 | ₩7,296 | ₩6,961 | ₩7,055 | -1.31% | 208.3만 |
|---|
| 2026.02.23 | ₩7,028 | ₩7,296 | ₩6,988 | ₩7,122 | +1.33% | 189만 |
|---|
| 2026.02.20 | ₩6,921 | ₩7,068 | ₩6,800 | ₩7,068 | +2.13% | 188.2만 |
|---|
| 2026.02.19 | ₩6,600 | ₩6,934 | ₩6,600 | ₩6,894 | +4.46% | 236.1만 |
|---|
| 2026.02.18 | ₩6,707 | ₩6,760 | ₩6,533 | ₩6,626 | -1.20% | 304.7만 |
|---|
| 2026.02.17 | ₩7,028 | ₩7,041 | ₩6,693 | ₩6,787 | -3.43% | 191.9만 |
|---|
| 2026.02.13 | ₩6,975 | ₩7,055 | ₩6,854 | ₩7,001 | +0.38% | 167.7만 |
|---|
| 2026.02.12 | ₩6,961 | ₩7,041 | ₩6,827 | ₩6,988 | +0.38% | 361.2만 |
|---|
| 2026.02.11 | ₩6,707 | ₩6,894 | ₩6,667 | ₩6,867 | +2.40% | 195.1만 |
|---|
| 2026.02.10 | ₩6,814 | ₩6,894 | ₩6,653 | ₩6,774 | -0.59% | 281만 |
|---|
| 2026.02.09 | ₩6,814 | ₩6,948 | ₩6,693 | ₩6,800 | -0.20% | 236.7만 |
|---|
| 2026.02.06 | ₩6,546 | ₩6,948 | ₩6,533 | ₩6,881 | +5.11% | 306.3만 |
|---|
| 2026.02.05 | ₩6,211 | ₩6,667 | ₩6,211 | ₩6,626 | +6.68% | 434.2만 |
|---|
| 2026.02.04 | ₩6,091 | ₩6,211 | ₩6,078 | ₩6,211 | +1.98% | 192.3만 |
|---|
| 2026.02.03 | ₩5,971 | ₩6,104 | ₩5,930 | ₩5,997 | +0.45% | 147만 |
|---|
| 2026.02.02 | ₩5,890 | ₩6,024 | ₩5,823 | ₩5,971 | +1.36% | 167.2만 |
|---|
| 2026.01.30 | ₩5,770 | ₩5,877 | ₩5,730 | ₩5,850 | +1.39% | 114.4만 |
|---|
| 2026.01.29 | ₩5,770 | ₩5,810 | ₩5,703 | ₩5,743 | -0.46% | 126.7만 |
|---|
| 2026.01.28 | ₩5,984 | ₩5,997 | ₩5,689 | ₩5,730 | -4.25% | 184.8만 |
|---|
| 2026.01.27 | ₩5,770 | ₩5,984 | ₩5,756 | ₩5,984 | +3.71% | 136.6만 |
|---|
| 2026.01.26 | ₩5,944 | ₩5,997 | ₩5,770 | ₩5,823 | -2.03% | 146.3만 |
|---|
| 2026.01.23 | ₩5,743 | ₩5,944 | ₩5,716 | ₩5,904 | +2.80% | 179만 |
|---|
| 2026.01.22 | ₩5,582 | ₩5,810 | ₩5,582 | ₩5,730 | +2.64% | 151.8만 |
|---|
| 2026.01.21 | ₩5,663 | ₩5,663 | ₩5,515 | ₩5,636 | -0.47% | 175.2만 |
|---|
| 2026.01.20 | ₩5,837 | ₩5,850 | ₩5,663 | ₩5,689 | -2.52% | 185.7만 |
|---|
| 2026.01.16 | ₩5,957 | ₩5,984 | ₩5,770 | ₩5,877 | -1.35% | 204.1만 |
|---|
| 2026.01.15 | ₩5,823 | ₩6,091 | ₩5,796 | ₩6,011 | +3.22% | 339.5만 |
|---|
| 2026.01.14 | ₩5,622 | ₩5,756 | ₩5,609 | ₩5,703 | +1.43% | 141만 |
|---|
| 2026.01.13 | ₩5,569 | ₩5,689 | ₩5,569 | ₩5,596 | +0.48% | 135.5만 |
|---|
| 2026.01.12 | ₩5,609 | ₩5,649 | ₩5,489 | ₩5,582 | -0.48% | 108.5만 |
|---|
| 2026.01.09 | ₩5,542 | ₩5,622 | ₩5,475 | ₩5,582 | +0.72% | 161만 |
|---|
| 2026.01.08 | ₩5,341 | ₩5,596 | ₩5,328 | ₩5,556 | +4.01% | 143.7만 |
|---|
| 2026.01.07 | ₩5,489 | ₩5,582 | ₩5,355 | ₩5,355 | -2.44% | 191.2만 |
|---|
| 2026.01.06 | ₩5,515 | ₩5,529 | ₩5,462 | ₩5,462 | -0.97% | 183.4만 |
|---|
| 2026.01.05 | ₩5,622 | ₩5,622 | ₩5,489 | ₩5,515 | -1.90% | 245.1만 |
|---|
| 2026.01.02 | ₩5,796 | ₩5,810 | ₩5,596 | ₩5,622 | -3.00% | 195.2만 |
|---|
| 2025.12.31 | ₩5,810 | ₩5,837 | ₩5,743 | ₩5,756 | -0.92% | 183.5만 |
|---|
| 2025.12.30 | ₩6,211 | ₩6,225 | ₩6,024 | ₩6,037 | -2.80% | 257.5만 |
|---|
| 2025.12.29 | ₩6,118 | ₩6,265 | ₩6,104 | ₩6,211 | +1.53% | 221.2만 |
|---|
| 2025.12.26 | ₩6,078 | ₩6,158 | ₩6,078 | ₩6,118 | +0.66% | 111.2만 |
|---|
| 2025.12.24 | ₩5,917 | ₩6,091 | ₩5,904 | ₩6,078 | +2.71% | 135.9만 |
|---|
| 2025.12.23 | ₩6,024 | ₩6,118 | ₩5,944 | ₩5,944 | -1.33% | 120.5만 |
|---|
| 2025.12.22 | ₩6,118 | ₩6,171 | ₩6,024 | ₩6,037 | -1.31% | 120.9만 |
|---|
| 2025.12.19 | ₩6,305 | ₩6,305 | ₩6,131 | ₩6,131 | -2.76% | 257.7만 |
|---|
| 2025.12.18 | ₩6,319 | ₩6,399 | ₩6,265 | ₩6,278 | -0.64% | 102.2만 |
|---|
| 2025.12.17 | ₩6,345 | ₩6,426 | ₩6,292 | ₩6,319 | -0.42% | 136.5만 |
|---|
| 2025.12.16 | ₩6,292 | ₩6,452 | ₩6,278 | ₩6,345 | +0.85% | 117.4만 |
|---|
| 2025.12.15 | ₩6,506 | ₩6,506 | ₩6,292 | ₩6,292 | -3.29% | 122.4만 |
|---|
| 2025.12.12 | ₩6,493 | ₩6,560 | ₩6,372 | ₩6,399 | -1.44% | 113.4만 |
|---|
| 2025.12.11 | ₩6,466 | ₩6,626 | ₩6,466 | ₩6,479 | +0.21% | 182.2만 |
|---|
| 2025.12.10 | ₩6,211 | ₩6,533 | ₩6,211 | ₩6,439 | +3.66% | 304.8만 |
|---|
| 2025.12.09 | ₩6,145 | ₩6,292 | ₩6,145 | ₩6,211 | +1.09% | 167.9만 |
|---|
| 2025.12.08 | ₩6,091 | ₩6,131 | ₩5,984 | ₩6,118 | +0.44% | 123.1만 |
|---|
| 2025.12.05 | ₩6,078 | ₩6,145 | ₩6,024 | ₩6,051 | -0.44% | 88.2만 |
|---|
| 2025.12.04 | ₩6,091 | ₩6,145 | ₩5,957 | ₩6,064 | -0.44% | 96.3만 |
|---|
| 2025.12.03 | ₩6,064 | ₩6,225 | ₩6,051 | ₩6,091 | +0.44% | 139.7만 |
|---|
| 2025.12.02 | ₩6,225 | ₩6,225 | ₩5,984 | ₩6,024 | -3.23% | 148만 |
|---|
| 2025.12.01 | ₩6,118 | ₩6,292 | ₩6,118 | ₩6,238 | +1.97% | 174.9만 |
|---|
| 2025.11.28 | ₩6,051 | ₩6,211 | ₩6,051 | ₩6,171 | +1.99% | 91.3만 |
|---|
| 2025.11.26 | ₩5,957 | ₩6,078 | ₩5,930 | ₩6,037 | +1.35% | 110.3만 |
|---|
| 2025.11.25 | ₩5,904 | ₩5,984 | ₩5,877 | ₩5,957 | +0.91% | 125.8만 |
|---|
| 2025.11.24 | ₩5,863 | ₩5,890 | ₩5,810 | ₩5,850 | -0.23% | 126.5만 |
|---|
| 2025.11.21 | ₩5,756 | ₩5,957 | ₩5,716 | ₩5,863 | +1.86% | 156.5만 |
|---|
| 2025.11.20 | ₩5,890 | ₩5,984 | ₩5,663 | ₩5,689 | -3.41% | 174.8만 |
|---|
| 2025.11.19 | ₩6,091 | ₩6,091 | ₩5,877 | ₩5,890 | -3.30% | 154.8만 |
|---|
| 2025.11.18 | ₩6,011 | ₩6,131 | ₩5,971 | ₩6,091 | +1.34% | 164.4만 |
|---|
| 2025.11.17 | ₩6,118 | ₩6,131 | ₩5,997 | ₩6,011 | -1.75% | 132.1만 |
|---|
| 2025.11.14 | ₩6,104 | ₩6,185 | ₩5,997 | ₩6,118 | +0.22% | 134.6만 |
|---|
| 2025.11.13 | ₩6,238 | ₩6,305 | ₩6,091 | ₩6,091 | -2.36% | 163.9만 |
|---|
| 2025.11.12 | ₩6,319 | ₩6,399 | ₩6,185 | ₩6,252 | -1.06% | 213.5만 |
|---|
| 2025.11.11 | ₩6,198 | ₩6,372 | ₩6,078 | ₩6,332 | +2.16% | 205.8만 |
|---|
| 2025.11.10 | ₩6,171 | ₩6,171 | ₩5,904 | ₩6,131 | -0.65% | 269.4만 |
|---|
| 2025.11.07 | ₩6,439 | ₩6,493 | ₩6,158 | ₩6,171 | -4.16% | 375.8만 |
|---|
| 2025.11.06 | ₩5,689 | ₩6,760 | ₩5,475 | ₩6,640 | +16.71% | 1194만 |
|---|
| 2025.11.05 | ₩5,315 | ₩5,422 | ₩5,207 | ₩5,328 | +0.25% | 306.8만 |
|---|
| 2025.11.04 | ₩5,355 | ₩5,435 | ₩5,248 | ₩5,248 | -2.00% | 268.9만 |
|---|
| 2025.11.03 | ₩5,355 | ₩5,422 | ₩5,301 | ₩5,355 | 0.00% | 179만 |
|---|
| 2025.10.31 | ₩5,381 | ₩5,422 | ₩5,301 | ₩5,355 | -0.50% | 181만 |
|---|
| 2025.10.30 | ₩5,462 | ₩5,529 | ₩5,368 | ₩5,381 | -1.47% | 242.9만 |
|---|
| 2025.10.29 | ₩5,716 | ₩5,756 | ₩5,422 | ₩5,515 | -3.51% | 247만 |
|---|
| 2025.10.28 | ₩5,810 | ₩5,837 | ₩5,716 | ₩5,730 | -1.38% | 167.4만 |
|---|
| 2025.10.27 | ₩5,997 | ₩6,051 | ₩5,730 | ₩5,770 | -3.79% | 202.2만 |
|---|
| 2025.10.24 | ₩6,011 | ₩6,051 | ₩5,890 | ₩5,984 | -0.45% | 202.9만 |
|---|
| 2025.10.23 | ₩6,198 | ₩6,211 | ₩5,944 | ₩5,944 | -4.10% | 146.9만 |
|---|
| 2025.10.22 | ₩6,091 | ₩6,238 | ₩5,997 | ₩6,158 | +1.10% | 181.4만 |
|---|
| 2025.10.21 | ₩6,118 | ₩6,131 | ₩6,024 | ₩6,064 | -0.88% | 127.7만 |
|---|
| 2025.10.20 | ₩6,211 | ₩6,211 | ₩6,037 | ₩6,091 | -1.94% | 157.5만 |
|---|
| 2025.10.17 | ₩6,158 | ₩6,278 | ₩6,091 | ₩6,225 | +1.09% | 295.8만 |
|---|
| 2025.10.16 | ₩5,917 | ₩6,185 | ₩5,877 | ₩6,158 | +4.07% | 328.2만 |
|---|
| 2025.10.15 | ₩5,877 | ₩5,944 | ₩5,730 | ₩5,917 | +0.68% | 251만 |
|---|
| 2025.10.14 | ₩5,556 | ₩5,850 | ₩5,475 | ₩5,850 | +5.30% | 287.3만 |
|---|
| 2025.10.13 | ₩5,529 | ₩5,609 | ₩5,301 | ₩5,582 | +0.97% | 317.4만 |
|---|
| 2025.10.10 | ₩5,556 | ₩5,622 | ₩5,448 | ₩5,515 | -0.72% | 172만 |
|---|