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 | ₩4,717 | ₩4,770 | ₩4,422 | ₩4,636 | -1.70% | 20.1만 |
| 2026.10.08 | ₩4,904 | ₩5,099 | ₩4,703 | ₩4,744 | -3.28% | 3.1만 |
| 2026.10.07 | ₩4,985 | ₩5,159 | ₩4,757 | ₩4,918 | -1.34% | 2.8만 |
| 2026.10.06 | ₩5,293 | ₩5,293 | ₩4,757 | ₩4,784 | -9.62% | 3.5만 |
| 2026.10.05 | ₩5,159 | ₩5,306 | ₩5,079 | ₩5,306 | +2.86% | 5.5만 |
| 2026.10.02 | ₩5,092 | ₩5,246 | ₩5,092 | ₩5,213 | +2.37% | 1.1만 |
| 2026.10.01 | ₩5,146 | ₩5,146 | ₩5,079 | ₩5,105 | -0.78% | 6천 |
| 2026.09.30 | ₩5,506 | ₩5,506 | ₩5,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,119 |
| -7.03% |
| 6.9천 |
| 2026.09.29 | ₩5,313 | ₩5,387 | ₩5,053 | ₩5,253 | -1.13% | 3.1만 |
|---|
| 2026.09.28 | ₩4,931 | ₩5,360 | ₩4,891 | ₩5,306 | +7.61% | 2.6만 |
|---|
| 2026.09.25 | ₩5,213 | ₩5,440 | ₩4,904 | ₩4,971 | -4.63% | 9.5만 |
|---|
| 2026.09.24 | ₩4,864 | ₩5,293 | ₩4,864 | ₩5,213 | +7.16% | 7.5만 |
|---|
| 2026.09.23 | ₩4,929 | ₩4,929 | ₩4,757 | ₩4,878 | -1.03% | 9.3천 |
|---|
| 2026.09.22 | ₩4,931 | ₩5,038 | ₩4,904 | ₩4,931 | 0.00% | 8.6천 |
|---|
| 2026.09.21 | ₩5,079 | ₩5,092 | ₩4,904 | ₩4,992 | -1.72% | 1.8만 |
|---|
| 2026.09.18 | ₩4,918 | ₩5,079 | ₩4,878 | ₩4,998 | +1.63% | 5만 |
|---|
| 2026.09.17 | ₩5,276 | ₩5,347 | ₩4,864 | ₩4,918 | -6.78% | 9.3천 |
|---|
| 2026.09.16 | ₩5,025 | ₩5,072 | ₩4,958 | ₩4,971 | -1.07% | 7.7천 |
|---|
| 2026.09.15 | ₩5,105 | ₩5,159 | ₩4,971 | ₩5,065 | -0.79% | 1.3만 |
|---|
| 2026.09.14 | ₩5,213 | ₩5,273 | ₩5,108 | ₩5,172 | -0.77% | 9.9천 |
|---|
| 2026.09.11 | ₩5,293 | ₩5,293 | ₩5,114 | ₩5,213 | -1.52% | 1만 |
|---|
| 2026.09.10 | ₩5,213 | ₩5,333 | ₩5,105 | ₩5,199 | -0.26% | 1.1만 |
|---|
| 2026.09.09 | ₩5,253 | ₩5,266 | ₩5,079 | ₩5,213 | -0.77% | 1.3만 |
|---|
| 2026.09.08 | ₩5,146 | ₩5,280 | ₩5,092 | ₩5,253 | +2.08% | 1.5만 |
|---|
| 2026.09.04 | ₩5,167 | ₩5,347 | ₩5,105 | ₩5,105 | -1.19% | 1만 |
|---|
| 2026.09.03 | ₩5,226 | ₩5,293 | ₩5,105 | ₩5,172 | -1.03% | 2.3만 |
|---|
| 2026.09.02 | ₩5,219 | ₩5,333 | ₩5,219 | ₩5,246 | +0.51% | 1.6만 |
|---|
| 2026.09.01 | ₩5,193 | ₩5,383 | ₩5,159 | ₩5,239 | +0.90% | 1.3만 |
|---|
| 2026.08.31 | ₩5,360 | ₩5,373 | ₩5,025 | ₩5,333 | -0.50% | 4.4만 |
|---|
| 2026.08.28 | ₩5,507 | ₩5,507 | ₩5,172 | ₩5,306 | -3.65% | 3.7만 |
|---|
| 2026.08.27 | ₩5,025 | ₩5,548 | ₩4,951 | ₩5,548 | +10.40% | 13만 |
|---|
| 2026.08.26 | ₩5,266 | ₩5,313 | ₩5,152 | ₩5,159 | -2.04% | 1.8만 |
|---|
| 2026.08.25 | ₩5,333 | ₩5,588 | ₩5,266 | ₩5,320 | -0.25% | 1.8만 |
|---|
| 2026.08.24 | ₩5,186 | ₩5,320 | ₩5,186 | ₩5,320 | +2.58% | 5.7천 |
|---|
| 2026.08.21 | ₩5,280 | ₩5,373 | ₩5,172 | ₩5,172 | -2.03% | 6.9천 |
|---|
| 2026.08.20 | ₩5,213 | ₩5,387 | ₩5,199 | ₩5,360 | +2.83% | 1.1만 |
|---|
| 2026.08.19 | ₩5,360 | ₩5,400 | ₩5,159 | ₩5,213 | -2.75% | 4.6만 |
|---|
| 2026.08.18 | ₩5,333 | ₩5,387 | ₩5,233 | ₩5,387 | +1.01% | 1.2만 |
|---|
| 2026.08.17 | ₩5,561 | ₩5,561 | ₩5,246 | ₩5,373 | -3.37% | 3.7만 |
|---|
| 2026.08.14 | ₩6,017 | ₩6,131 | ₩5,561 | ₩5,574 | -7.35% | 2.9만 |
|---|
| 2026.08.13 | ₩5,896 | ₩6,365 | ₩5,863 | ₩5,963 | +1.14% | 10.4만 |
|---|
| 2026.08.12 | ₩5,628 | ₩5,883 | ₩5,509 | ₩5,883 | +4.52% | 8.4천 |
|---|
| 2026.08.11 | ₩5,574 | ₩5,695 | ₩5,467 | ₩5,682 | +1.92% | 3.1만 |
|---|
| 2026.08.10 | ₩5,548 | ₩5,574 | ₩5,394 | ₩5,507 | -0.72% | 9.1천 |
|---|
| 2026.08.07 | ₩5,718 | ₩5,718 | ₩5,306 | ₩5,561 | -2.74% | 2만 |
|---|
| 2026.08.06 | ₩5,494 | ₩5,601 | ₩5,473 | ₩5,521 | +0.49% | 2.4천 |
|---|
| 2026.08.05 | ₩5,655 | ₩5,655 | ₩5,427 | ₩5,615 | -0.71% | 1만 |
|---|
| 2026.08.04 | ₩5,414 | ₩5,789 | ₩5,414 | ₩5,561 | +2.72% | 2.8만 |
|---|
| 2026.08.03 | ₩5,333 | ₩5,655 | ₩5,280 | ₩5,507 | +3.27% | 3만 |
|---|
| 2026.07.31 | ₩5,400 | ₩5,641 | ₩5,187 | ₩5,239 | -2.98% | 2.6만 |
|---|
| 2026.07.30 | ₩5,119 | ₩5,414 | ₩5,119 | ₩5,293 | +3.40% | 2.6만 |
|---|
| 2026.07.29 | ₩5,293 | ₩5,347 | ₩5,146 | ₩5,146 | -2.78% | 9.6천 |
|---|
| 2026.07.28 | ₩5,320 | ₩5,380 | ₩5,226 | ₩5,306 | -0.25% | 1.7만 |
|---|
| 2026.07.27 | ₩5,360 | ₩5,407 | ₩5,246 | ₩5,387 | +0.50% | 7.7천 |
|---|
| 2026.07.24 | ₩5,414 | ₩5,507 | ₩5,132 | ₩5,293 | -2.23% | 2.2만 |
|---|
| 2026.07.23 | ₩5,635 | ₩5,635 | ₩5,400 | ₩5,427 | -3.69% | 5.3천 |
|---|
| 2026.07.22 | ₩5,387 | ₩5,548 | ₩5,387 | ₩5,507 | +2.24% | 7.7천 |
|---|
| 2026.07.21 | ₩5,494 | ₩5,775 | ₩5,360 | ₩5,440 | -0.98% | 3.2만 |
|---|
| 2026.07.20 | ₩5,481 | ₩5,668 | ₩5,373 | ₩5,400 | -1.47% | 2.3만 |
|---|
| 2026.07.17 | ₩5,320 | ₩5,655 | ₩5,320 | ₩5,534 | +4.03% | 1.2만 |
|---|
| 2026.07.16 | ₩5,588 | ₩5,588 | ₩5,360 | ₩5,360 | -4.08% | 1.5만 |
|---|
| 2026.07.15 | ₩5,588 | ₩5,774 | ₩5,373 | ₩5,561 | -0.48% | 2.2만 |
|---|
| 2026.07.14 | ₩5,521 | ₩5,672 | ₩5,521 | ₩5,534 | +0.24% | 1.4만 |
|---|
| 2026.07.13 | ₩5,775 | ₩5,802 | ₩5,427 | ₩5,494 | -4.87% | 2.8만 |
|---|
| 2026.07.10 | ₩5,876 | ₩6,007 | ₩5,715 | ₩5,762 | -1.94% | 1.6만 |
|---|
| 2026.07.09 | ₩6,003 | ₩6,151 | ₩5,802 | ₩5,816 | -3.12% | 2.4만 |
|---|
| 2026.07.08 | ₩5,923 | ₩6,043 | ₩5,641 | ₩5,956 | +0.57% | 2.8만 |
|---|
| 2026.07.07 | ₩6,285 | ₩6,445 | ₩5,789 | ₩5,923 | -5.76% | 3.2만 |
|---|
| 2026.07.06 | ₩6,472 | ₩6,649 | ₩6,137 | ₩6,137 | -5.18% | 4.3만 |
|---|
| 2026.07.02 | ₩6,781 | ₩6,968 | ₩6,279 | ₩6,405 | -5.53% | 7.2만 |
|---|
| 2026.07.01 | ₩6,204 | ₩7,035 | ₩6,124 | ₩6,821 | +9.94% | 22.7만 |
|---|
| 2026.06.30 | ₩5,802 | ₩6,298 | ₩5,802 | ₩6,164 | +6.24% | 13.5만 |
|---|
| 2026.06.29 | ₩6,070 | ₩6,164 | ₩5,668 | ₩5,762 | -5.08% | 8만 |
|---|
| 2026.06.26 | ₩6,043 | ₩6,352 | ₩5,883 | ₩6,137 | +1.55% | 7.7만 |
|---|
| 2026.06.25 | ₩6,030 | ₩6,338 | ₩5,896 | ₩6,097 | +1.11% | 7.5만 |
|---|
| 2026.06.24 | ₩5,909 | ₩6,124 | ₩5,755 | ₩6,030 | +2.04% | 7만 |
|---|
| 2026.06.23 | ₩5,534 | ₩6,030 | ₩5,534 | ₩5,775 | +4.36% | 13만 |
|---|
| 2026.06.22 | ₩5,762 | ₩6,164 | ₩5,628 | ₩5,628 | -2.33% | 12.5만 |
|---|
| 2026.06.18 | ₩5,628 | ₩5,883 | ₩5,327 | ₩5,735 | +1.90% | 12만 |
|---|
| 2026.06.17 | ₩5,025 | ₩5,869 | ₩4,690 | ₩5,601 | +11.47% | 32.9만 |
|---|
| 2026.06.16 | ₩4,891 | ₩4,891 | ₩4,462 | ₩4,596 | -6.03% | 12.2만 |
|---|
| 2026.06.15 | ₩4,784 | ₩5,246 | ₩4,623 | ₩4,623 | -3.36% | 9.1만 |
|---|
| 2026.06.12 | ₩4,717 | ₩4,918 | ₩4,666 | ₩4,811 | +1.99% | 1.1만 |
|---|
| 2026.06.11 | ₩4,703 | ₩4,797 | ₩4,657 | ₩4,717 | +0.28% | 2.4만 |
|---|
| 2026.06.10 | ₩4,824 | ₩4,945 | ₩4,703 | ₩4,703 | -2.50% | 1.2만 |
|---|
| 2026.06.09 | ₩4,891 | ₩5,012 | ₩4,636 | ₩4,931 | +0.82% | 3.6만 |
|---|
| 2026.06.08 | ₩5,092 | ₩5,387 | ₩4,864 | ₩4,864 | -4.47% | 3.4만 |
|---|
| 2026.06.05 | ₩5,025 | ₩5,333 | ₩4,998 | ₩5,038 | +0.27% | 10.4만 |
|---|
| 2026.06.04 | ₩5,008 | ₩5,213 | ₩4,837 | ₩5,065 | +1.15% | 6.8만 |
|---|
| 2026.06.03 | ₩4,931 | ₩5,079 | ₩4,722 | ₩5,025 | +1.90% | 3.7만 |
|---|
| 2026.06.02 | ₩4,462 | ₩5,105 | ₩4,087 | ₩5,012 | +12.31% | 125.6만 |
|---|
| 2026.06.01 | ₩4,543 | ₩4,616 | ₩4,422 | ₩4,462 | -1.77% | 1.6만 |
|---|
| 2026.05.29 | ₩4,623 | ₩4,757 | ₩4,583 | ₩4,623 | 0.00% | 2.2만 |
|---|
| 2026.05.28 | ₩4,663 | ₩4,677 | ₩4,489 | ₩4,623 | -0.86% | 3만 |
|---|
| 2026.05.27 | ₩4,409 | ₩4,717 | ₩4,409 | ₩4,663 | +5.78% | 3만 |
|---|
| 2026.05.26 | ₩4,355 | ₩4,556 | ₩4,232 | ₩4,409 | +1.23% | 4.7만 |
|---|
| 2026.05.22 | ₩4,301 | ₩4,421 | ₩4,234 | ₩4,234 | -1.56% | 5.3만 |
|---|
| 2026.05.21 | ₩4,007 | ₩4,571 | ₩4,007 | ₩4,328 | +8.03% | 8.8만 |
|---|
| 2026.05.20 | ₩4,355 | ₩4,355 | ₩4,020 | ₩4,060 | -6.77% | 13.9만 |
|---|
| 2026.05.19 | ₩4,288 | ₩4,456 | ₩4,221 | ₩4,355 | +1.56% | 3.4만 |
|---|
| 2026.05.18 | ₩4,583 | ₩4,583 | ₩4,301 | ₩4,348 | -5.12% | 2.8만 |
|---|
| 2026.05.15 | ₩5,012 | ₩5,116 | ₩4,529 | ₩4,596 | -8.29% | 9만 |
|---|
| 2026.05.14 | ₩4,462 | ₩5,226 | ₩4,462 | ₩5,199 | +16.52% | 27.8만 |
|---|
| 2026.05.13 | ₩4,355 | ₩4,368 | ₩4,198 | ₩4,328 | -0.62% | 6.2만 |
|---|
| 2026.05.12 | ₩4,610 | ₩4,690 | ₩4,355 | ₩4,389 | -4.80% | 27.2만 |
|---|
| 2026.05.11 | ₩4,556 | ₩4,744 | ₩4,409 | ₩4,663 | +2.35% | 4.7만 |
|---|
| 2026.05.08 | ₩4,690 | ₩4,784 | ₩4,556 | ₩4,556 | -2.86% | 4만 |
|---|
| 2026.05.07 | ₩4,878 | ₩4,925 | ₩4,677 | ₩4,677 | -4.12% | 2.8만 |
|---|
| 2026.05.06 | ₩4,690 | ₩4,965 | ₩4,596 | ₩4,824 | +2.86% | 5만 |
|---|
| 2026.05.05 | ₩4,945 | ₩5,065 | ₩4,355 | ₩4,583 | -7.32% | 33.8만 |
|---|
| 2026.05.04 | ₩5,052 | ₩5,052 | ₩4,864 | ₩4,864 | -3.71% | 2.3만 |
|---|
| 2026.05.01 | ₩5,233 | ₩5,239 | ₩4,824 | ₩4,837 | -7.55% | 5.8만 |
|---|
| 2026.04.30 | ₩4,971 | ₩5,159 | ₩4,971 | ₩5,119 | +2.96% | 7.3만 |
|---|
| 2026.04.29 | ₩5,038 | ₩5,038 | ₩4,829 | ₩4,864 | -3.46% | 7.8만 |
|---|
| 2026.04.28 | ₩5,034 | ₩5,199 | ₩4,878 | ₩5,025 | -0.19% | 5.5만 |
|---|
| 2026.04.27 | ₩5,025 | ₩5,226 | ₩5,025 | ₩5,092 | +1.33% | 4.6만 |
|---|
| 2026.04.24 | ₩5,280 | ₩5,360 | ₩4,985 | ₩5,052 | -4.31% | 7.2만 |
|---|
| 2026.04.23 | ₩5,521 | ₩5,769 | ₩5,213 | ₩5,226 | -5.34% | 3.1만 |
|---|
| 2026.04.22 | ₩5,889 | ₩5,909 | ₩5,534 | ₩5,548 | -5.80% | 4.9만 |
|---|
| 2026.04.21 | ₩5,936 | ₩6,017 | ₩5,641 | ₩5,641 | -4.97% | 3.8만 |
|---|
| 2026.04.20 | ₩6,164 | ₩6,231 | ₩5,896 | ₩5,936 | -3.70% | 5.8만 |
|---|
| 2026.04.17 | ₩5,775 | ₩6,392 | ₩5,775 | ₩6,258 | +8.35% | 9.4만 |
|---|
| 2026.04.16 | ₩5,810 | ₩5,950 | ₩5,762 | ₩5,762 | -0.83% | 4만 |
|---|
| 2026.04.15 | ₩5,548 | ₩6,030 | ₩5,491 | ₩5,896 | +6.28% | 9.1만 |
|---|
| 2026.04.14 | ₩5,172 | ₩5,695 | ₩5,156 | ₩5,655 | +9.33% | 5만 |
|---|
| 2026.04.13 | ₩5,226 | ₩5,293 | ₩5,159 | ₩5,266 | +0.77% | 2.1만 |
|---|
| 2026.04.10 | ₩5,467 | ₩5,561 | ₩5,253 | ₩5,327 | -2.57% | 2.5만 |
|---|
| 2026.04.09 | ₩5,320 | ₩5,561 | ₩5,105 | ₩5,454 | +2.52% | 3.6만 |
|---|
| 2026.04.08 | ₩5,320 | ₩5,414 | ₩5,105 | ₩5,320 | 0.00% | 2.2만 |
|---|
| 2026.04.07 | ₩5,052 | ₩5,199 | ₩4,985 | ₩5,119 | +1.33% | 3.7만 |
|---|
| 2026.04.06 | ₩4,945 | ₩5,139 | ₩4,864 | ₩5,065 | +2.44% | 2.1만 |
|---|
| 2026.04.02 | ₩4,476 | ₩5,025 | ₩4,435 | ₩4,931 | +10.18% | 5.5만 |
|---|
| 2026.04.01 | ₩4,355 | ₩4,931 | ₩4,221 | ₩4,636 | +6.46% | 10.7만 |
|---|
| 2026.03.31 | ₩4,435 | ₩4,663 | ₩4,301 | ₩4,422 | -0.30% | 14.7만 |
|---|
| 2026.03.30 | ₩4,543 | ₩4,797 | ₩4,368 | ₩4,462 | -1.77% | 4.3만 |
|---|
| 2026.03.27 | ₩4,717 | ₩4,730 | ₩4,422 | ₩4,476 | -5.11% | 5.7만 |
|---|
| 2026.03.26 | ₩5,012 | ₩5,105 | ₩4,824 | ₩4,824 | -3.74% | 2.3만 |
|---|
| 2026.03.25 | ₩4,797 | ₩5,333 | ₩4,797 | ₩5,052 | +5.31% | 8.1만 |
|---|
| 2026.03.24 | ₩4,690 | ₩4,925 | ₩4,690 | ₩4,797 | +2.29% | 2.8만 |
|---|
| 2026.03.23 | ₩4,677 | ₩4,871 | ₩4,670 | ₩4,730 | +1.15% | 2.3만 |
|---|
| 2026.03.20 | ₩4,891 | ₩4,904 | ₩4,623 | ₩4,663 | -4.66% | 13.2만 |
|---|
| 2026.03.19 | ₩4,985 | ₩5,025 | ₩4,878 | ₩4,904 | -1.61% | 2.6만 |
|---|
| 2026.03.18 | ₩5,360 | ₩5,387 | ₩4,958 | ₩5,038 | -6.00% | 4.7만 |
|---|
| 2026.03.17 | ₩5,414 | ₩5,695 | ₩5,306 | ₩5,347 | -1.24% | 7.7만 |
|---|
| 2026.03.16 | ₩5,025 | ₩5,561 | ₩4,918 | ₩5,400 | +7.47% | 7.9만 |
|---|
| 2026.03.13 | ₩5,092 | ₩5,132 | ₩4,878 | ₩4,918 | -3.42% | 4.1만 |
|---|
| 2026.03.12 | ₩5,159 | ₩5,213 | ₩5,008 | ₩5,079 | -1.56% | 3.8만 |
|---|
| 2026.03.11 | ₩5,239 | ₩5,467 | ₩5,119 | ₩5,186 | -1.02% | 7만 |
|---|
| 2026.03.10 | ₩4,945 | ₩5,548 | ₩4,945 | ₩5,239 | +5.96% | 11.9만 |
|---|
| 2026.03.09 | ₩4,623 | ₩5,059 | ₩4,476 | ₩4,891 | +5.80% | 6.5만 |
|---|
| 2026.03.06 | ₩4,797 | ₩4,958 | ₩4,529 | ₩4,703 | -1.96% | 4.2만 |
|---|
| 2026.03.05 | ₩5,159 | ₩5,226 | ₩4,770 | ₩4,837 | -6.23% | 4.6만 |
|---|
| 2026.03.04 | ₩5,105 | ₩5,293 | ₩5,025 | ₩5,199 | +1.84% | 8.3만 |
|---|
| 2026.03.03 | ₩5,400 | ₩5,427 | ₩5,025 | ₩5,105 | -5.46% | 10.9만 |
|---|
| 2026.03.02 | ₩5,976 | ₩6,137 | ₩5,400 | ₩5,507 | -7.85% | 8.3만 |
|---|
| 2026.02.27 | ₩6,365 | ₩6,365 | ₩6,124 | ₩6,137 | -3.58% | 9.4만 |
|---|
| 2026.02.26 | ₩6,151 | ₩6,633 | ₩6,151 | ₩6,338 | +3.05% | 14.7만 |
|---|
| 2026.02.25 | ₩6,365 | ₩6,499 | ₩6,110 | ₩6,151 | -3.37% | 14.9만 |
|---|
| 2026.02.24 | ₩5,990 | ₩6,499 | ₩5,976 | ₩6,378 | +6.49% | 13.8만 |
|---|
| 2026.02.23 | ₩5,548 | ₩6,255 | ₩5,462 | ₩5,896 | +6.28% | 18.7만 |
|---|
| 2026.02.20 | ₩5,360 | ₩5,695 | ₩5,132 | ₩5,601 | +4.50% | 10.6만 |
|---|
| 2026.02.19 | ₩4,931 | ₩5,427 | ₩4,837 | ₩5,347 | +8.42% | 10.5만 |
|---|
| 2026.02.18 | ₩4,194 | ₩5,092 | ₩4,194 | ₩4,931 | +17.57% | 17.8만 |
|---|
| 2026.02.17 | ₩4,194 | ₩4,342 | ₩4,127 | ₩4,315 | +2.88% | 6.1만 |
|---|
| 2026.02.13 | ₩3,867 | ₩4,409 | ₩3,779 | ₩4,248 | +9.84% | 30.7만 |
|---|
| 2026.02.12 | ₩3,926 | ₩3,926 | ₩3,792 | ₩3,913 | -0.34% | 2.1만 |
|---|
| 2026.02.11 | ₩3,953 | ₩3,966 | ₩3,839 | ₩3,873 | -2.03% | 5.1만 |
|---|
| 2026.02.10 | ₩3,940 | ₩3,973 | ₩3,891 | ₩3,953 | +0.34% | 6.8만 |
|---|
| 2026.02.09 | ₩3,886 | ₩3,954 | ₩3,886 | ₩3,940 | +1.38% | 2.7만 |
|---|
| 2026.02.06 | ₩3,866 | ₩4,033 | ₩3,854 | ₩3,940 | +1.91% | 11.2만 |
|---|
| 2026.02.05 | ₩4,047 | ₩4,047 | ₩3,859 | ₩3,859 | -4.64% | 3.5만 |
|---|
| 2026.02.04 | ₩4,074 | ₩4,074 | ₩3,846 | ₩3,993 | -1.97% | 5.5만 |
|---|
| 2026.02.03 | ₩4,067 | ₩4,100 | ₩3,974 | ₩4,074 | +0.16% | 4.1만 |
|---|
| 2026.02.02 | ₩4,020 | ₩4,395 | ₩4,020 | ₩4,087 | +1.67% | 12.4만 |
|---|
| 2026.01.30 | ₩4,007 | ₩4,020 | ₩3,966 | ₩3,993 | -0.33% | 8만 |
|---|
| 2026.01.29 | ₩3,980 | ₩4,047 | ₩3,873 | ₩4,020 | +1.01% | 36.9만 |
|---|
| 2026.01.28 | ₩4,114 | ₩4,114 | ₩3,899 | ₩3,966 | -3.58% | 43.5만 |
|---|
| 2026.01.27 | ₩3,819 | ₩4,289 | ₩3,819 | ₩4,194 | +9.82% | 7.6만 |
|---|
| 2026.01.26 | ₩4,127 | ₩4,220 | ₩3,806 | ₩3,806 | -7.79% | 8.5만 |
|---|
| 2026.01.23 | ₩4,154 | ₩4,167 | ₩4,020 | ₩4,020 | -3.23% | 2.1만 |
|---|
| 2026.01.22 | ₩3,980 | ₩4,275 | ₩3,953 | ₩4,181 | +5.05% | 3.2만 |
|---|
| 2026.01.21 | ₩4,267 | ₩4,288 | ₩4,020 | ₩4,020 | -5.78% | 3만 |
|---|
| 2026.01.20 | ₩4,368 | ₩4,476 | ₩4,154 | ₩4,181 | -4.29% | 3.8만 |
|---|
| 2026.01.16 | ₩4,639 | ₩4,639 | ₩4,342 | ₩4,462 | -3.81% | 5만 |
|---|
| 2026.01.15 | ₩4,288 | ₩4,623 | ₩4,288 | ₩4,529 | +5.63% | 4.2만 |
|---|
| 2026.01.14 | ₩4,181 | ₩4,382 | ₩4,181 | ₩4,328 | +3.53% | 4만 |
|---|
| 2026.01.13 | ₩4,110 | ₩4,181 | ₩4,033 | ₩4,181 | +1.73% | 2.4만 |
|---|
| 2026.01.12 | ₩4,208 | ₩4,208 | ₩4,096 | ₩4,153 | -1.31% | 3.7만 |
|---|
| 2026.01.09 | ₩4,234 | ₩4,315 | ₩4,194 | ₩4,234 | 0.00% | 5.7만 |
|---|
| 2026.01.08 | ₩4,234 | ₩4,288 | ₩4,167 | ₩4,221 | -0.32% | 1.6만 |
|---|
| 2026.01.07 | ₩4,181 | ₩4,382 | ₩4,161 | ₩4,194 | +0.32% | 4.3만 |
|---|
| 2026.01.06 | ₩4,221 | ₩4,301 | ₩3,966 | ₩4,167 | -1.27% | 8.6만 |
|---|
| 2026.01.05 | ₩4,342 | ₩4,342 | ₩4,221 | ₩4,221 | -2.78% | 1.7만 |
|---|
| 2026.01.02 | ₩4,328 | ₩4,348 | ₩4,188 | ₩4,342 | +0.31% | 4만 |
|---|
| 2025.12.31 | ₩4,141 | ₩4,289 | ₩4,141 | ₩4,261 | +2.91% | 3.3만 |
|---|
| 2025.12.30 | ₩4,422 | ₩4,677 | ₩4,100 | ₩4,127 | -6.67% | 9.7만 |
|---|
| 2025.12.29 | ₩4,435 | ₩4,462 | ₩4,355 | ₩4,409 | -0.60% | 2.3만 |
|---|
| 2025.12.26 | ₩4,489 | ₩4,618 | ₩4,355 | ₩4,502 | +0.30% | 4.7만 |
|---|
| 2025.12.24 | ₩4,569 | ₩4,649 | ₩4,516 | ₩4,516 | -1.17% | 4.6천 |
|---|
| 2025.12.23 | ₩4,533 | ₩4,757 | ₩4,533 | ₩4,610 | +1.68% | 3.4만 |
|---|
| 2025.12.22 | ₩4,569 | ₩4,878 | ₩4,515 | ₩4,770 | +4.40% | 5.2만 |
|---|
| 2025.12.19 | ₩4,717 | ₩4,904 | ₩4,529 | ₩4,529 | -3.98% | 6.5만 |
|---|
| 2025.12.18 | ₩4,301 | ₩4,837 | ₩4,236 | ₩4,690 | +9.03% | 21만 |
|---|
| 2025.12.17 | ₩4,261 | ₩4,387 | ₩4,167 | ₩4,234 | -0.63% | 3.7만 |
|---|
| 2025.12.16 | ₩4,221 | ₩4,435 | ₩4,181 | ₩4,315 | +2.22% | 6.6만 |
|---|
| 2025.12.15 | ₩4,623 | ₩4,722 | ₩4,208 | ₩4,234 | -8.41% | 5.9만 |
|---|
| 2025.12.12 | ₩4,395 | ₩4,770 | ₩4,395 | ₩4,556 | +3.66% | 15.3만 |
|---|
| 2025.12.11 | ₩4,811 | ₩4,851 | ₩4,355 | ₩4,409 | -8.36% | 6.9만 |
|---|
| 2025.12.10 | ₩4,422 | ₩4,824 | ₩4,355 | ₩4,824 | +9.09% | 9.6만 |
|---|
| 2025.12.09 | ₩4,248 | ₩4,516 | ₩4,161 | ₩4,368 | +2.84% | 4.2만 |
|---|
| 2025.12.08 | ₩4,529 | ₩4,529 | ₩4,335 | ₩4,382 | -3.25% | 1.9만 |
|---|
| 2025.12.05 | ₩4,476 | ₩4,489 | ₩4,315 | ₩4,489 | +0.30% | 2.7만 |
|---|
| 2025.12.04 | ₩4,435 | ₩4,610 | ₩4,315 | ₩4,462 | +0.60% | 4.2만 |
|---|
| 2025.12.03 | ₩4,087 | ₩4,489 | ₩4,087 | ₩4,422 | +8.20% | 6만 |
|---|
| 2025.12.02 | ₩4,087 | ₩4,328 | ₩3,980 | ₩4,127 | +0.98% | 5.2만 |
|---|
| 2025.12.01 | ₩4,100 | ₩4,181 | ₩3,905 | ₩4,020 | -1.96% | 2.6만 |
|---|
| 2025.11.28 | ₩4,141 | ₩4,154 | ₩3,913 | ₩4,100 | -0.97% | 1.3만 |
|---|
| 2025.11.26 | ₩3,953 | ₩4,154 | ₩3,879 | ₩4,141 | +4.75% | 11.9만 |
|---|
| 2025.11.25 | ₩3,702 | ₩3,899 | ₩3,578 | ₩3,859 | +4.23% | 5.1만 |
|---|
| 2025.11.24 | ₩3,551 | ₩3,685 | ₩3,519 | ₩3,618 | +1.89% | 3.6만 |
|---|
| 2025.11.21 | ₩3,571 | ₩3,605 | ₩3,417 | ₩3,497 | -2.06% | 7.7만 |
|---|
| 2025.11.20 | ₩3,672 | ₩3,886 | ₩3,511 | ₩3,511 | -4.38% | 7.9만 |
|---|
| 2025.11.19 | ₩3,873 | ₩4,020 | ₩3,591 | ₩3,605 | -6.92% | 11.2만 |
|---|
| 2025.11.18 | ₩3,966 | ₩4,007 | ₩3,819 | ₩3,913 | -1.35% | 13.6만 |
|---|
| 2025.11.17 | ₩4,074 | ₩4,261 | ₩3,873 | ₩3,993 | -1.97% | 9.3만 |
|---|
| 2025.11.14 | ₩4,234 | ₩4,608 | ₩3,846 | ₩4,074 | -3.80% | 57.1만 |
|---|
| 2025.11.13 | ₩4,114 | ₩4,335 | ₩4,047 | ₩4,275 | +3.91% | 11.9만 |
|---|
| 2025.11.12 | ₩4,422 | ₩4,422 | ₩4,087 | ₩4,167 | -5.76% | 13.3만 |
|---|
| 2025.11.11 | ₩4,301 | ₩4,351 | ₩4,181 | ₩4,328 | +0.62% | 8.6만 |
|---|
| 2025.11.10 | ₩4,033 | ₩4,486 | ₩3,886 | ₩4,261 | +5.65% | 12.5만 |
|---|
| 2025.11.07 | ₩3,953 | ₩4,087 | ₩3,739 | ₩3,980 | +0.68% | 9.4만 |
|---|
| 2025.11.06 | ₩4,288 | ₩4,301 | ₩3,886 | ₩3,940 | -8.12% | 9.3만 |
|---|
| 2025.11.05 | ₩4,007 | ₩4,409 | ₩4,007 | ₩4,288 | +7.02% | 9.2만 |
|---|
| 2025.11.04 | ₩4,181 | ₩4,395 | ₩3,953 | ₩4,007 | -4.17% | 11만 |
|---|
| 2025.11.03 | ₩4,328 | ₩4,425 | ₩4,060 | ₩4,154 | -4.02% | 8.2만 |
|---|
| 2025.10.31 | ₩4,234 | ₩4,516 | ₩4,141 | ₩4,342 | +2.53% | 33.6만 |
|---|
| 2025.10.30 | ₩4,060 | ₩4,342 | ₩3,873 | ₩4,221 | +3.96% | 29.3만 |
|---|
| 2025.10.29 | ₩3,752 | ₩4,300 | ₩3,739 | ₩4,074 | +8.57% | 93.5만 |
|---|
| 2025.10.28 | ₩3,471 | ₩3,846 | ₩3,471 | ₩3,725 | +7.34% | 20.8만 |
|---|
| 2025.10.27 | ₩3,966 | ₩3,966 | ₩3,471 | ₩3,564 | -10.14% | 30.2만 |
|---|
| 2025.10.24 | ₩3,618 | ₩4,100 | ₩3,618 | ₩3,846 | +6.30% | 57.5만 |
|---|
| 2025.10.23 | ₩3,618 | ₩3,886 | ₩3,538 | ₩3,725 | +2.96% | 45.9만 |
|---|
| 2025.10.22 | ₩3,497 | ₩4,007 | ₩3,350 | ₩3,645 | +4.21% | 143.6만 |
|---|
| 2025.10.21 | ₩3,410 | ₩4,047 | ₩3,270 | ₩3,752 | +10.02% | 6848.2만 |
|---|
| 2025.10.20 | ₩2,814 | ₩2,814 | ₩2,760 | ₩2,807 | -0.24% | 3.9만 |
|---|
| 2025.10.17 | ₩2,801 | ₩2,868 | ₩2,680 | ₩2,787 | -0.48% | 4.4만 |
|---|
| 2025.10.16 | ₩2,814 | ₩2,814 | ₩2,720 | ₩2,747 | -2.38% | 4.2만 |
|---|
| 2025.10.15 | ₩2,787 | ₩2,881 | ₩2,707 | ₩2,801 | +0.48% | 8.6만 |
|---|
| 2025.10.14 | ₩2,707 | ₩2,827 | ₩2,707 | ₩2,760 | +1.98% | 9.3만 |
|---|
| 2025.10.13 | ₩2,801 | ₩2,841 | ₩2,747 | ₩2,760 | -1.44% | 3.5만 |
|---|
| 2025.10.10 | ₩2,827 | ₩2,841 | ₩2,680 | ₩2,734 | -3.32% | 9.7만 |
|---|