시장 데이터를 불러오는 중
전체 종목
BranchOut Food Inc. - Common Stock 과거 주가
BranchOut Food Inc. - Common Stock · BOF · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BranchOut Food Inc. - Common Stock · BOF · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,720 | ₩4,774 | ₩4,425 | ₩4,640 | -1.70% | 20.1만 |
| 2026.10.08 | ₩4,908 | ₩5,102 | ₩4,707 | ₩4,747 | -3.28% | 3.1만 |
| 2026.10.07 | ₩4,988 | ₩5,162 | ₩4,760 | ₩4,921 | -1.34% | 2.8만 |
| 2026.10.06 | ₩5,297 | ₩5,297 | ₩4,760 | ₩4,787 | -9.62% | 3.5만 |
| 2026.10.05 | ₩5,162 | ₩5,310 | ₩5,082 | ₩5,310 | +2.86% | 5.5만 |
| 2026.10.02 | ₩5,095 | ₩5,250 | ₩5,095 | ₩5,216 | +2.37% | 1.1만 |
| 2026.10.01 | ₩5,149 | ₩5,149 | ₩5,082 | ₩5,109 | -0.78% | 6천 |
| 2026.09.30 | ₩5,510 | ₩5,510 | ₩5,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,122 |
| -7.03% |
| 6.9천 |
| 2026.09.29 | ₩5,317 | ₩5,390 | ₩5,057 | ₩5,256 | -1.13% | 3.1만 |
|---|
| 2026.09.28 | ₩4,935 | ₩5,364 | ₩4,894 | ₩5,310 | +7.61% | 2.6만 |
|---|
| 2026.09.25 | ₩5,216 | ₩5,444 | ₩4,908 | ₩4,975 | -4.63% | 9.5만 |
|---|
| 2026.09.24 | ₩4,867 | ₩5,297 | ₩4,867 | ₩5,216 | +7.16% | 7.5만 |
|---|
| 2026.09.23 | ₩4,932 | ₩4,932 | ₩4,760 | ₩4,881 | -1.03% | 9.3천 |
|---|
| 2026.09.22 | ₩4,935 | ₩5,042 | ₩4,908 | ₩4,935 | 0.00% | 8.6천 |
|---|
| 2026.09.21 | ₩5,082 | ₩5,095 | ₩4,908 | ₩4,995 | -1.72% | 1.8만 |
|---|
| 2026.09.18 | ₩4,921 | ₩5,082 | ₩4,881 | ₩5,002 | +1.63% | 5만 |
|---|
| 2026.09.17 | ₩5,279 | ₩5,350 | ₩4,867 | ₩4,921 | -6.78% | 9.3천 |
|---|
| 2026.09.16 | ₩5,028 | ₩5,075 | ₩4,961 | ₩4,975 | -1.07% | 7.7천 |
|---|
| 2026.09.15 | ₩5,109 | ₩5,162 | ₩4,975 | ₩5,069 | -0.79% | 1.3만 |
|---|
| 2026.09.14 | ₩5,216 | ₩5,276 | ₩5,112 | ₩5,176 | -0.77% | 9.9천 |
|---|
| 2026.09.11 | ₩5,297 | ₩5,297 | ₩5,117 | ₩5,216 | -1.52% | 1만 |
|---|
| 2026.09.10 | ₩5,216 | ₩5,337 | ₩5,109 | ₩5,203 | -0.26% | 1.1만 |
|---|
| 2026.09.09 | ₩5,256 | ₩5,270 | ₩5,082 | ₩5,216 | -0.77% | 1.3만 |
|---|
| 2026.09.08 | ₩5,149 | ₩5,283 | ₩5,095 | ₩5,256 | +2.08% | 1.5만 |
|---|
| 2026.09.04 | ₩5,171 | ₩5,350 | ₩5,109 | ₩5,109 | -1.19% | 1만 |
|---|
| 2026.09.03 | ₩5,230 | ₩5,297 | ₩5,109 | ₩5,176 | -1.03% | 2.3만 |
|---|
| 2026.09.02 | ₩5,223 | ₩5,337 | ₩5,223 | ₩5,250 | +0.51% | 1.6만 |
|---|
| 2026.09.01 | ₩5,196 | ₩5,386 | ₩5,162 | ₩5,243 | +0.90% | 1.3만 |
|---|
| 2026.08.31 | ₩5,364 | ₩5,377 | ₩5,028 | ₩5,337 | -0.50% | 4.4만 |
|---|
| 2026.08.28 | ₩5,511 | ₩5,511 | ₩5,176 | ₩5,310 | -3.65% | 3.7만 |
|---|
| 2026.08.27 | ₩5,028 | ₩5,551 | ₩4,955 | ₩5,551 | +10.40% | 13만 |
|---|
| 2026.08.26 | ₩5,270 | ₩5,317 | ₩5,156 | ₩5,162 | -2.04% | 1.8만 |
|---|
| 2026.08.25 | ₩5,337 | ₩5,592 | ₩5,270 | ₩5,323 | -0.25% | 1.8만 |
|---|
| 2026.08.24 | ₩5,189 | ₩5,323 | ₩5,189 | ₩5,323 | +2.58% | 5.7천 |
|---|
| 2026.08.21 | ₩5,283 | ₩5,377 | ₩5,176 | ₩5,176 | -2.03% | 6.9천 |
|---|
| 2026.08.20 | ₩5,216 | ₩5,390 | ₩5,203 | ₩5,364 | +2.83% | 1.1만 |
|---|
| 2026.08.19 | ₩5,364 | ₩5,404 | ₩5,162 | ₩5,216 | -2.75% | 4.6만 |
|---|
| 2026.08.18 | ₩5,337 | ₩5,390 | ₩5,236 | ₩5,390 | +1.01% | 1.2만 |
|---|
| 2026.08.17 | ₩5,565 | ₩5,565 | ₩5,250 | ₩5,377 | -3.37% | 3.7만 |
|---|
| 2026.08.14 | ₩6,021 | ₩6,135 | ₩5,565 | ₩5,578 | -7.35% | 2.9만 |
|---|
| 2026.08.13 | ₩5,900 | ₩6,369 | ₩5,866 | ₩5,967 | +1.14% | 10.4만 |
|---|
| 2026.08.12 | ₩5,632 | ₩5,887 | ₩5,512 | ₩5,887 | +4.52% | 8.4천 |
|---|
| 2026.08.11 | ₩5,578 | ₩5,699 | ₩5,471 | ₩5,685 | +1.92% | 3.1만 |
|---|
| 2026.08.10 | ₩5,551 | ₩5,578 | ₩5,397 | ₩5,511 | -0.72% | 9.1천 |
|---|
| 2026.08.07 | ₩5,722 | ₩5,722 | ₩5,310 | ₩5,565 | -2.74% | 2만 |
|---|
| 2026.08.06 | ₩5,498 | ₩5,605 | ₩5,476 | ₩5,525 | +0.49% | 2.4천 |
|---|
| 2026.08.05 | ₩5,659 | ₩5,659 | ₩5,431 | ₩5,618 | -0.71% | 1만 |
|---|
| 2026.08.04 | ₩5,417 | ₩5,793 | ₩5,417 | ₩5,565 | +2.72% | 2.8만 |
|---|
| 2026.08.03 | ₩5,337 | ₩5,659 | ₩5,283 | ₩5,511 | +3.27% | 3만 |
|---|
| 2026.07.31 | ₩5,404 | ₩5,645 | ₩5,191 | ₩5,243 | -2.98% | 2.6만 |
|---|
| 2026.07.30 | ₩5,122 | ₩5,417 | ₩5,122 | ₩5,297 | +3.40% | 2.6만 |
|---|
| 2026.07.29 | ₩5,297 | ₩5,350 | ₩5,149 | ₩5,149 | -2.78% | 9.6천 |
|---|
| 2026.07.28 | ₩5,323 | ₩5,384 | ₩5,230 | ₩5,310 | -0.25% | 1.7만 |
|---|
| 2026.07.27 | ₩5,364 | ₩5,411 | ₩5,250 | ₩5,390 | +0.50% | 7.7천 |
|---|
| 2026.07.24 | ₩5,417 | ₩5,511 | ₩5,136 | ₩5,297 | -2.23% | 2.2만 |
|---|
| 2026.07.23 | ₩5,638 | ₩5,638 | ₩5,404 | ₩5,431 | -3.69% | 5.3천 |
|---|
| 2026.07.22 | ₩5,390 | ₩5,551 | ₩5,390 | ₩5,511 | +2.24% | 7.7천 |
|---|
| 2026.07.21 | ₩5,498 | ₩5,779 | ₩5,364 | ₩5,444 | -0.98% | 3.2만 |
|---|
| 2026.07.20 | ₩5,484 | ₩5,672 | ₩5,377 | ₩5,404 | -1.47% | 2.3만 |
|---|
| 2026.07.17 | ₩5,323 | ₩5,659 | ₩5,323 | ₩5,538 | +4.03% | 1.2만 |
|---|
| 2026.07.16 | ₩5,592 | ₩5,592 | ₩5,364 | ₩5,364 | -4.08% | 1.5만 |
|---|
| 2026.07.15 | ₩5,592 | ₩5,778 | ₩5,377 | ₩5,565 | -0.48% | 2.2만 |
|---|
| 2026.07.14 | ₩5,525 | ₩5,676 | ₩5,525 | ₩5,538 | +0.24% | 1.4만 |
|---|
| 2026.07.13 | ₩5,779 | ₩5,806 | ₩5,431 | ₩5,498 | -4.87% | 2.8만 |
|---|
| 2026.07.10 | ₩5,880 | ₩6,011 | ₩5,719 | ₩5,766 | -1.94% | 1.6만 |
|---|
| 2026.07.09 | ₩6,007 | ₩6,155 | ₩5,806 | ₩5,820 | -3.12% | 2.4만 |
|---|
| 2026.07.08 | ₩5,927 | ₩6,047 | ₩5,645 | ₩5,960 | +0.57% | 2.8만 |
|---|
| 2026.07.07 | ₩6,289 | ₩6,450 | ₩5,793 | ₩5,927 | -5.76% | 3.2만 |
|---|
| 2026.07.06 | ₩6,477 | ₩6,654 | ₩6,141 | ₩6,141 | -5.18% | 4.3만 |
|---|
| 2026.07.02 | ₩6,785 | ₩6,973 | ₩6,283 | ₩6,410 | -5.53% | 7.2만 |
|---|
| 2026.07.01 | ₩6,208 | ₩7,040 | ₩6,128 | ₩6,825 | +9.94% | 22.7만 |
|---|
| 2026.06.30 | ₩5,806 | ₩6,302 | ₩5,806 | ₩6,168 | +6.24% | 13.5만 |
|---|
| 2026.06.29 | ₩6,074 | ₩6,168 | ₩5,672 | ₩5,766 | -5.08% | 8만 |
|---|
| 2026.06.26 | ₩6,047 | ₩6,356 | ₩5,887 | ₩6,141 | +1.55% | 7.7만 |
|---|
| 2026.06.25 | ₩6,034 | ₩6,342 | ₩5,900 | ₩6,101 | +1.11% | 7.5만 |
|---|
| 2026.06.24 | ₩5,913 | ₩6,128 | ₩5,759 | ₩6,034 | +2.04% | 7만 |
|---|
| 2026.06.23 | ₩5,538 | ₩6,034 | ₩5,538 | ₩5,779 | +4.36% | 13만 |
|---|
| 2026.06.22 | ₩5,766 | ₩6,168 | ₩5,632 | ₩5,632 | -2.33% | 12.5만 |
|---|
| 2026.06.18 | ₩5,632 | ₩5,887 | ₩5,330 | ₩5,739 | +1.90% | 12만 |
|---|
| 2026.06.17 | ₩5,028 | ₩5,873 | ₩4,693 | ₩5,605 | +11.47% | 32.9만 |
|---|
| 2026.06.16 | ₩4,894 | ₩4,894 | ₩4,465 | ₩4,599 | -6.03% | 12.2만 |
|---|
| 2026.06.15 | ₩4,787 | ₩5,250 | ₩4,626 | ₩4,626 | -3.36% | 9.1만 |
|---|
| 2026.06.12 | ₩4,720 | ₩4,921 | ₩4,669 | ₩4,814 | +1.99% | 1.1만 |
|---|
| 2026.06.11 | ₩4,707 | ₩4,800 | ₩4,660 | ₩4,720 | +0.28% | 2.4만 |
|---|
| 2026.06.10 | ₩4,827 | ₩4,948 | ₩4,707 | ₩4,707 | -2.50% | 1.2만 |
|---|
| 2026.06.09 | ₩4,894 | ₩5,015 | ₩4,640 | ₩4,935 | +0.82% | 3.6만 |
|---|
| 2026.06.08 | ₩5,095 | ₩5,390 | ₩4,867 | ₩4,867 | -4.47% | 3.4만 |
|---|
| 2026.06.05 | ₩5,028 | ₩5,337 | ₩5,002 | ₩5,042 | +0.27% | 10.4만 |
|---|
| 2026.06.04 | ₩5,011 | ₩5,216 | ₩4,841 | ₩5,069 | +1.15% | 6.8만 |
|---|
| 2026.06.03 | ₩4,935 | ₩5,082 | ₩4,725 | ₩5,028 | +1.90% | 3.7만 |
|---|
| 2026.06.02 | ₩4,465 | ₩5,109 | ₩4,090 | ₩5,015 | +12.31% | 125.6만 |
|---|
| 2026.06.01 | ₩4,546 | ₩4,619 | ₩4,425 | ₩4,465 | -1.77% | 1.6만 |
|---|
| 2026.05.29 | ₩4,626 | ₩4,760 | ₩4,586 | ₩4,626 | 0.00% | 2.2만 |
|---|
| 2026.05.28 | ₩4,666 | ₩4,680 | ₩4,492 | ₩4,626 | -0.86% | 3만 |
|---|
| 2026.05.27 | ₩4,412 | ₩4,720 | ₩4,412 | ₩4,666 | +5.78% | 3만 |
|---|
| 2026.05.26 | ₩4,358 | ₩4,559 | ₩4,235 | ₩4,412 | +1.23% | 4.7만 |
|---|
| 2026.05.22 | ₩4,304 | ₩4,424 | ₩4,237 | ₩4,237 | -1.56% | 5.3만 |
|---|
| 2026.05.21 | ₩4,009 | ₩4,574 | ₩4,009 | ₩4,331 | +8.03% | 8.8만 |
|---|
| 2026.05.20 | ₩4,358 | ₩4,358 | ₩4,023 | ₩4,063 | -6.77% | 13.9만 |
|---|
| 2026.05.19 | ₩4,291 | ₩4,458 | ₩4,224 | ₩4,358 | +1.56% | 3.4만 |
|---|
| 2026.05.18 | ₩4,586 | ₩4,586 | ₩4,304 | ₩4,351 | -5.12% | 2.8만 |
|---|
| 2026.05.15 | ₩5,015 | ₩5,120 | ₩4,532 | ₩4,599 | -8.29% | 9만 |
|---|
| 2026.05.14 | ₩4,465 | ₩5,230 | ₩4,465 | ₩5,203 | +16.52% | 27.8만 |
|---|
| 2026.05.13 | ₩4,358 | ₩4,371 | ₩4,201 | ₩4,331 | -0.62% | 6.2만 |
|---|
| 2026.05.12 | ₩4,613 | ₩4,693 | ₩4,358 | ₩4,391 | -4.80% | 27.2만 |
|---|
| 2026.05.11 | ₩4,559 | ₩4,747 | ₩4,412 | ₩4,666 | +2.35% | 4.7만 |
|---|
| 2026.05.08 | ₩4,693 | ₩4,787 | ₩4,559 | ₩4,559 | -2.86% | 4만 |
|---|
| 2026.05.07 | ₩4,881 | ₩4,928 | ₩4,680 | ₩4,680 | -4.12% | 2.8만 |
|---|
| 2026.05.06 | ₩4,693 | ₩4,968 | ₩4,599 | ₩4,827 | +2.86% | 5만 |
|---|
| 2026.05.05 | ₩4,948 | ₩5,069 | ₩4,358 | ₩4,586 | -7.32% | 33.8만 |
|---|
| 2026.05.04 | ₩5,055 | ₩5,055 | ₩4,867 | ₩4,867 | -3.71% | 2.3만 |
|---|
| 2026.05.01 | ₩5,236 | ₩5,243 | ₩4,827 | ₩4,841 | -7.55% | 5.8만 |
|---|
| 2026.04.30 | ₩4,975 | ₩5,162 | ₩4,975 | ₩5,122 | +2.96% | 7.3만 |
|---|
| 2026.04.29 | ₩5,042 | ₩5,042 | ₩4,833 | ₩4,867 | -3.46% | 7.8만 |
|---|
| 2026.04.28 | ₩5,038 | ₩5,203 | ₩4,881 | ₩5,028 | -0.19% | 5.5만 |
|---|
| 2026.04.27 | ₩5,028 | ₩5,230 | ₩5,028 | ₩5,095 | +1.33% | 4.6만 |
|---|
| 2026.04.24 | ₩5,283 | ₩5,364 | ₩4,988 | ₩5,055 | -4.31% | 7.2만 |
|---|
| 2026.04.23 | ₩5,525 | ₩5,773 | ₩5,216 | ₩5,230 | -5.34% | 3.1만 |
|---|
| 2026.04.22 | ₩5,893 | ₩5,913 | ₩5,538 | ₩5,551 | -5.80% | 4.9만 |
|---|
| 2026.04.21 | ₩5,940 | ₩6,021 | ₩5,645 | ₩5,645 | -4.97% | 3.8만 |
|---|
| 2026.04.20 | ₩6,168 | ₩6,235 | ₩5,900 | ₩5,940 | -3.70% | 5.8만 |
|---|
| 2026.04.17 | ₩5,779 | ₩6,396 | ₩5,779 | ₩6,262 | +8.35% | 9.4만 |
|---|
| 2026.04.16 | ₩5,814 | ₩5,954 | ₩5,766 | ₩5,766 | -0.83% | 4만 |
|---|
| 2026.04.15 | ₩5,551 | ₩6,034 | ₩5,495 | ₩5,900 | +6.28% | 9.1만 |
|---|
| 2026.04.14 | ₩5,176 | ₩5,699 | ₩5,160 | ₩5,659 | +9.33% | 5만 |
|---|
| 2026.04.13 | ₩5,230 | ₩5,297 | ₩5,162 | ₩5,270 | +0.77% | 2.1만 |
|---|
| 2026.04.10 | ₩5,471 | ₩5,565 | ₩5,256 | ₩5,330 | -2.57% | 2.5만 |
|---|
| 2026.04.09 | ₩5,323 | ₩5,565 | ₩5,109 | ₩5,457 | +2.52% | 3.6만 |
|---|
| 2026.04.08 | ₩5,323 | ₩5,417 | ₩5,109 | ₩5,323 | 0.00% | 2.2만 |
|---|
| 2026.04.07 | ₩5,055 | ₩5,203 | ₩4,988 | ₩5,122 | +1.33% | 3.7만 |
|---|
| 2026.04.06 | ₩4,948 | ₩5,142 | ₩4,867 | ₩5,069 | +2.44% | 2.1만 |
|---|
| 2026.04.02 | ₩4,479 | ₩5,028 | ₩4,438 | ₩4,935 | +10.18% | 5.5만 |
|---|
| 2026.04.01 | ₩4,358 | ₩4,935 | ₩4,224 | ₩4,640 | +6.46% | 10.7만 |
|---|
| 2026.03.31 | ₩4,438 | ₩4,666 | ₩4,304 | ₩4,425 | -0.30% | 14.7만 |
|---|
| 2026.03.30 | ₩4,546 | ₩4,800 | ₩4,371 | ₩4,465 | -1.77% | 4.3만 |
|---|
| 2026.03.27 | ₩4,720 | ₩4,733 | ₩4,425 | ₩4,479 | -5.11% | 5.7만 |
|---|
| 2026.03.26 | ₩5,015 | ₩5,109 | ₩4,827 | ₩4,827 | -3.74% | 2.3만 |
|---|
| 2026.03.25 | ₩4,800 | ₩5,337 | ₩4,800 | ₩5,055 | +5.31% | 8.1만 |
|---|
| 2026.03.24 | ₩4,693 | ₩4,928 | ₩4,693 | ₩4,800 | +2.29% | 2.8만 |
|---|
| 2026.03.23 | ₩4,680 | ₩4,874 | ₩4,673 | ₩4,733 | +1.15% | 2.3만 |
|---|
| 2026.03.20 | ₩4,894 | ₩4,908 | ₩4,626 | ₩4,666 | -4.66% | 13.2만 |
|---|
| 2026.03.19 | ₩4,988 | ₩5,028 | ₩4,881 | ₩4,908 | -1.61% | 2.6만 |
|---|
| 2026.03.18 | ₩5,364 | ₩5,390 | ₩4,961 | ₩5,042 | -6.00% | 4.7만 |
|---|
| 2026.03.17 | ₩5,417 | ₩5,699 | ₩5,310 | ₩5,350 | -1.24% | 7.7만 |
|---|
| 2026.03.16 | ₩5,028 | ₩5,565 | ₩4,921 | ₩5,404 | +7.47% | 7.9만 |
|---|
| 2026.03.13 | ₩5,095 | ₩5,136 | ₩4,881 | ₩4,921 | -3.42% | 4.1만 |
|---|
| 2026.03.12 | ₩5,162 | ₩5,216 | ₩5,011 | ₩5,082 | -1.56% | 3.8만 |
|---|
| 2026.03.11 | ₩5,243 | ₩5,471 | ₩5,122 | ₩5,189 | -1.02% | 7만 |
|---|
| 2026.03.10 | ₩4,948 | ₩5,551 | ₩4,948 | ₩5,243 | +5.96% | 11.9만 |
|---|
| 2026.03.09 | ₩4,626 | ₩5,062 | ₩4,479 | ₩4,894 | +5.80% | 6.5만 |
|---|
| 2026.03.06 | ₩4,800 | ₩4,961 | ₩4,532 | ₩4,707 | -1.96% | 4.2만 |
|---|
| 2026.03.05 | ₩5,162 | ₩5,230 | ₩4,774 | ₩4,841 | -6.23% | 4.6만 |
|---|
| 2026.03.04 | ₩5,109 | ₩5,297 | ₩5,028 | ₩5,203 | +1.84% | 8.3만 |
|---|
| 2026.03.03 | ₩5,404 | ₩5,431 | ₩5,028 | ₩5,109 | -5.46% | 10.9만 |
|---|
| 2026.03.02 | ₩5,980 | ₩6,141 | ₩5,404 | ₩5,511 | -7.85% | 8.3만 |
|---|
| 2026.02.27 | ₩6,369 | ₩6,369 | ₩6,128 | ₩6,141 | -3.58% | 9.4만 |
|---|
| 2026.02.26 | ₩6,155 | ₩6,637 | ₩6,155 | ₩6,342 | +3.05% | 14.7만 |
|---|
| 2026.02.25 | ₩6,369 | ₩6,503 | ₩6,115 | ₩6,155 | -3.37% | 14.9만 |
|---|
| 2026.02.24 | ₩5,994 | ₩6,503 | ₩5,980 | ₩6,383 | +6.49% | 13.8만 |
|---|
| 2026.02.23 | ₩5,551 | ₩6,259 | ₩5,466 | ₩5,900 | +6.28% | 18.7만 |
|---|
| 2026.02.20 | ₩5,364 | ₩5,699 | ₩5,136 | ₩5,605 | +4.50% | 10.6만 |
|---|
| 2026.02.19 | ₩4,935 | ₩5,431 | ₩4,841 | ₩5,350 | +8.42% | 10.5만 |
|---|
| 2026.02.18 | ₩4,197 | ₩5,095 | ₩4,197 | ₩4,935 | +17.57% | 17.8만 |
|---|
| 2026.02.17 | ₩4,197 | ₩4,345 | ₩4,130 | ₩4,318 | +2.88% | 6.1만 |
|---|
| 2026.02.13 | ₩3,870 | ₩4,412 | ₩3,781 | ₩4,251 | +9.84% | 30.7만 |
|---|
| 2026.02.12 | ₩3,929 | ₩3,929 | ₩3,795 | ₩3,915 | -0.34% | 2.1만 |
|---|
| 2026.02.11 | ₩3,956 | ₩3,969 | ₩3,842 | ₩3,875 | -2.03% | 5.1만 |
|---|
| 2026.02.10 | ₩3,942 | ₩3,976 | ₩3,894 | ₩3,956 | +0.34% | 6.8만 |
|---|
| 2026.02.09 | ₩3,889 | ₩3,957 | ₩3,889 | ₩3,942 | +1.38% | 2.7만 |
|---|
| 2026.02.06 | ₩3,868 | ₩4,036 | ₩3,856 | ₩3,942 | +1.91% | 11.2만 |
|---|
| 2026.02.05 | ₩4,050 | ₩4,050 | ₩3,862 | ₩3,862 | -4.64% | 3.5만 |
|---|
| 2026.02.04 | ₩4,076 | ₩4,076 | ₩3,848 | ₩3,996 | -1.97% | 5.5만 |
|---|
| 2026.02.03 | ₩4,070 | ₩4,103 | ₩3,977 | ₩4,076 | +0.16% | 4.1만 |
|---|
| 2026.02.02 | ₩4,023 | ₩4,398 | ₩4,023 | ₩4,090 | +1.67% | 12.4만 |
|---|
| 2026.01.30 | ₩4,009 | ₩4,023 | ₩3,969 | ₩3,996 | -0.33% | 8만 |
|---|
| 2026.01.29 | ₩3,982 | ₩4,050 | ₩3,875 | ₩4,023 | +1.01% | 36.9만 |
|---|
| 2026.01.28 | ₩4,117 | ₩4,117 | ₩3,902 | ₩3,969 | -3.58% | 43.5만 |
|---|
| 2026.01.27 | ₩3,822 | ₩4,292 | ₩3,822 | ₩4,197 | +9.82% | 7.6만 |
|---|
| 2026.01.26 | ₩4,130 | ₩4,222 | ₩3,808 | ₩3,808 | -7.79% | 8.5만 |
|---|
| 2026.01.23 | ₩4,157 | ₩4,170 | ₩4,023 | ₩4,023 | -3.23% | 2.1만 |
|---|
| 2026.01.22 | ₩3,982 | ₩4,277 | ₩3,956 | ₩4,184 | +5.05% | 3.2만 |
|---|
| 2026.01.21 | ₩4,269 | ₩4,291 | ₩4,023 | ₩4,023 | -5.78% | 3만 |
|---|
| 2026.01.20 | ₩4,371 | ₩4,479 | ₩4,157 | ₩4,184 | -4.29% | 3.8만 |
|---|
| 2026.01.16 | ₩4,642 | ₩4,642 | ₩4,345 | ₩4,465 | -3.81% | 5만 |
|---|
| 2026.01.15 | ₩4,291 | ₩4,626 | ₩4,291 | ₩4,532 | +5.63% | 4.2만 |
|---|
| 2026.01.14 | ₩4,184 | ₩4,385 | ₩4,184 | ₩4,331 | +3.53% | 4만 |
|---|
| 2026.01.13 | ₩4,113 | ₩4,184 | ₩4,036 | ₩4,184 | +1.73% | 2.4만 |
|---|
| 2026.01.12 | ₩4,210 | ₩4,210 | ₩4,099 | ₩4,155 | -1.31% | 3.7만 |
|---|
| 2026.01.09 | ₩4,237 | ₩4,318 | ₩4,197 | ₩4,237 | 0.00% | 5.7만 |
|---|
| 2026.01.08 | ₩4,237 | ₩4,291 | ₩4,170 | ₩4,224 | -0.32% | 1.6만 |
|---|
| 2026.01.07 | ₩4,184 | ₩4,385 | ₩4,163 | ₩4,197 | +0.32% | 4.3만 |
|---|
| 2026.01.06 | ₩4,224 | ₩4,304 | ₩3,969 | ₩4,170 | -1.27% | 8.6만 |
|---|
| 2026.01.05 | ₩4,345 | ₩4,345 | ₩4,224 | ₩4,224 | -2.78% | 1.7만 |
|---|
| 2026.01.02 | ₩4,331 | ₩4,351 | ₩4,190 | ₩4,345 | +0.31% | 4만 |
|---|
| 2025.12.31 | ₩4,143 | ₩4,292 | ₩4,143 | ₩4,264 | +2.91% | 3.3만 |
|---|
| 2025.12.30 | ₩4,425 | ₩4,680 | ₩4,103 | ₩4,130 | -6.67% | 9.7만 |
|---|
| 2025.12.29 | ₩4,438 | ₩4,465 | ₩4,358 | ₩4,412 | -0.60% | 2.3만 |
|---|
| 2025.12.26 | ₩4,492 | ₩4,621 | ₩4,358 | ₩4,505 | +0.30% | 4.7만 |
|---|
| 2025.12.24 | ₩4,572 | ₩4,652 | ₩4,519 | ₩4,519 | -1.17% | 4.6천 |
|---|
| 2025.12.23 | ₩4,536 | ₩4,760 | ₩4,536 | ₩4,613 | +1.68% | 3.4만 |
|---|
| 2025.12.22 | ₩4,572 | ₩4,881 | ₩4,517 | ₩4,774 | +4.40% | 5.2만 |
|---|
| 2025.12.19 | ₩4,720 | ₩4,908 | ₩4,532 | ₩4,532 | -3.98% | 6.5만 |
|---|
| 2025.12.18 | ₩4,304 | ₩4,841 | ₩4,239 | ₩4,693 | +9.03% | 21만 |
|---|
| 2025.12.17 | ₩4,264 | ₩4,390 | ₩4,170 | ₩4,237 | -0.63% | 3.7만 |
|---|
| 2025.12.16 | ₩4,224 | ₩4,438 | ₩4,184 | ₩4,318 | +2.22% | 6.6만 |
|---|
| 2025.12.15 | ₩4,626 | ₩4,725 | ₩4,210 | ₩4,237 | -8.41% | 5.9만 |
|---|
| 2025.12.12 | ₩4,398 | ₩4,774 | ₩4,398 | ₩4,559 | +3.66% | 15.3만 |
|---|
| 2025.12.11 | ₩4,814 | ₩4,854 | ₩4,358 | ₩4,412 | -8.36% | 6.9만 |
|---|
| 2025.12.10 | ₩4,425 | ₩4,827 | ₩4,358 | ₩4,827 | +9.09% | 9.6만 |
|---|
| 2025.12.09 | ₩4,251 | ₩4,519 | ₩4,163 | ₩4,371 | +2.84% | 4.2만 |
|---|
| 2025.12.08 | ₩4,532 | ₩4,532 | ₩4,338 | ₩4,385 | -3.25% | 1.9만 |
|---|
| 2025.12.05 | ₩4,479 | ₩4,492 | ₩4,318 | ₩4,492 | +0.30% | 2.7만 |
|---|
| 2025.12.04 | ₩4,438 | ₩4,613 | ₩4,318 | ₩4,465 | +0.60% | 4.2만 |
|---|
| 2025.12.03 | ₩4,090 | ₩4,492 | ₩4,090 | ₩4,425 | +8.20% | 6만 |
|---|
| 2025.12.02 | ₩4,090 | ₩4,331 | ₩3,982 | ₩4,130 | +0.98% | 5.2만 |
|---|
| 2025.12.01 | ₩4,103 | ₩4,184 | ₩3,907 | ₩4,023 | -1.96% | 2.6만 |
|---|
| 2025.11.28 | ₩4,143 | ₩4,157 | ₩3,915 | ₩4,103 | -0.97% | 1.3만 |
|---|
| 2025.11.26 | ₩3,956 | ₩4,157 | ₩3,882 | ₩4,143 | +4.75% | 11.9만 |
|---|
| 2025.11.25 | ₩3,705 | ₩3,902 | ₩3,580 | ₩3,862 | +4.23% | 5.1만 |
|---|
| 2025.11.24 | ₩3,553 | ₩3,687 | ₩3,521 | ₩3,620 | +1.89% | 3.6만 |
|---|
| 2025.11.21 | ₩3,573 | ₩3,607 | ₩3,419 | ₩3,500 | -2.06% | 7.7만 |
|---|
| 2025.11.20 | ₩3,674 | ₩3,889 | ₩3,513 | ₩3,513 | -4.38% | 7.9만 |
|---|
| 2025.11.19 | ₩3,875 | ₩4,023 | ₩3,594 | ₩3,607 | -6.92% | 11.2만 |
|---|
| 2025.11.18 | ₩3,969 | ₩4,009 | ₩3,822 | ₩3,915 | -1.35% | 13.6만 |
|---|
| 2025.11.17 | ₩4,076 | ₩4,264 | ₩3,875 | ₩3,996 | -1.97% | 9.3만 |
|---|
| 2025.11.14 | ₩4,237 | ₩4,611 | ₩3,848 | ₩4,076 | -3.80% | 57.1만 |
|---|
| 2025.11.13 | ₩4,117 | ₩4,338 | ₩4,050 | ₩4,277 | +3.91% | 11.9만 |
|---|
| 2025.11.12 | ₩4,425 | ₩4,425 | ₩4,090 | ₩4,170 | -5.76% | 13.3만 |
|---|
| 2025.11.11 | ₩4,304 | ₩4,354 | ₩4,184 | ₩4,331 | +0.62% | 8.6만 |
|---|
| 2025.11.10 | ₩4,036 | ₩4,489 | ₩3,889 | ₩4,264 | +5.65% | 12.5만 |
|---|
| 2025.11.07 | ₩3,956 | ₩4,090 | ₩3,741 | ₩3,982 | +0.68% | 9.4만 |
|---|
| 2025.11.06 | ₩4,291 | ₩4,304 | ₩3,889 | ₩3,942 | -8.12% | 9.3만 |
|---|
| 2025.11.05 | ₩4,009 | ₩4,412 | ₩4,009 | ₩4,291 | +7.02% | 9.2만 |
|---|
| 2025.11.04 | ₩4,184 | ₩4,398 | ₩3,956 | ₩4,009 | -4.17% | 11만 |
|---|
| 2025.11.03 | ₩4,331 | ₩4,428 | ₩4,063 | ₩4,157 | -4.02% | 8.2만 |
|---|
| 2025.10.31 | ₩4,237 | ₩4,519 | ₩4,143 | ₩4,345 | +2.53% | 33.6만 |
|---|
| 2025.10.30 | ₩4,063 | ₩4,345 | ₩3,875 | ₩4,224 | +3.96% | 29.3만 |
|---|
| 2025.10.29 | ₩3,755 | ₩4,303 | ₩3,741 | ₩4,076 | +8.57% | 93.5만 |
|---|
| 2025.10.28 | ₩3,473 | ₩3,848 | ₩3,473 | ₩3,728 | +7.34% | 20.8만 |
|---|
| 2025.10.27 | ₩3,969 | ₩3,969 | ₩3,473 | ₩3,567 | -10.14% | 30.2만 |
|---|
| 2025.10.24 | ₩3,620 | ₩4,103 | ₩3,620 | ₩3,848 | +6.30% | 57.5만 |
|---|
| 2025.10.23 | ₩3,620 | ₩3,889 | ₩3,540 | ₩3,728 | +2.96% | 45.9만 |
|---|
| 2025.10.22 | ₩3,500 | ₩4,009 | ₩3,352 | ₩3,647 | +4.21% | 143.6만 |
|---|
| 2025.10.21 | ₩3,413 | ₩4,050 | ₩3,272 | ₩3,755 | +10.02% | 6848.2만 |
|---|
| 2025.10.20 | ₩2,816 | ₩2,816 | ₩2,762 | ₩2,809 | -0.24% | 3.9만 |
|---|
| 2025.10.17 | ₩2,802 | ₩2,870 | ₩2,682 | ₩2,789 | -0.48% | 4.4만 |
|---|
| 2025.10.16 | ₩2,816 | ₩2,816 | ₩2,722 | ₩2,749 | -2.38% | 4.2만 |
|---|
| 2025.10.15 | ₩2,789 | ₩2,883 | ₩2,709 | ₩2,802 | +0.48% | 8.6만 |
|---|
| 2025.10.14 | ₩2,709 | ₩2,829 | ₩2,709 | ₩2,762 | +1.98% | 9.3만 |
|---|
| 2025.10.13 | ₩2,802 | ₩2,843 | ₩2,749 | ₩2,762 | -1.44% | 3.5만 |
|---|
| 2025.10.10 | ₩2,829 | ₩2,843 | ₩2,682 | ₩2,735 | -3.32% | 9.7만 |
|---|