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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,164 | ₩5,312 | ₩4,426 | ₩4,641 | -10.13% | 35만 |
| 2026.09.28–2026.10.02 | ₩4,936 | ₩5,511 | ₩4,896 | ₩5,218 | +5.71% | 8.2만 |
| 2026.09.21–2026.09.25 | ₩5,084 | ₩5,446 | ₩4,762 | ₩4,976 | -2.11% | 20.6만 |
| 2026.09.14–2026.09.18 | ₩5,218 | ₩5,352 | ₩4,869 | ₩5,003 | -4.11% | 9만 |
| 2026.09.08–2026.09.11 | ₩5,151 | ₩5,338 | ₩5,084 | ₩5,218 | +1.30% | 4.9만 |
| 2026.08.31–2026.09.04 | ₩5,365 | ₩5,388 | ₩5,030 | ₩5,110 | -4.75% | 10.6만 |
| 2026.08.24–2026.08.28 | ₩5,191 | ₩5,593 | ₩4,956 | ₩5,312 | +2.33% | 20.9만 |
| 2026.08.17–2026.08.21 | ₩5,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,566 |
| ₩5,164 |
| ₩5,177 |
| -6.99% |
| 11.2만 |
| 2026.08.10–2026.08.14 | ₩5,553 | ₩6,371 | ₩5,399 | ₩5,580 | +0.48% | 18.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,338 | ₩5,795 | ₩5,285 | ₩5,566 | +4.27% | 9.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,365 | ₩5,647 | ₩5,124 | ₩5,245 | -2.25% | 8.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,486 | ₩5,781 | ₩5,137 | ₩5,298 | -3.42% | 9.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,781 | ₩5,808 | ₩5,325 | ₩5,540 | -4.18% | 9.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,479 | ₩6,656 | ₩5,647 | ₩5,768 | -10.97% | 14.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,076 | ₩7,042 | ₩5,674 | ₩6,412 | +5.52% | 51.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,768 | ₩6,358 | ₩5,540 | ₩6,143 | +6.51% | 47.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,789 | ₩5,888 | ₩4,467 | ₩5,741 | +19.89% | 66.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,097 | ₩5,392 | ₩4,641 | ₩4,815 | -5.53% | 11.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,547 | ₩5,338 | ₩4,091 | ₩5,043 | +10.91% | 148.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,359 | ₩4,762 | ₩4,236 | ₩4,628 | +6.15% | 12.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,587 | ₩4,587 | ₩4,011 | ₩4,239 | -7.60% | 34.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,560 | ₩5,231 | ₩4,202 | ₩4,601 | +0.88% | 75만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,057 | ₩5,070 | ₩4,359 | ₩4,560 | -9.81% | 47.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,030 | ₩5,245 | ₩4,829 | ₩4,842 | -3.73% | 31만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,170 | ₩6,237 | ₩4,990 | ₩5,057 | -18.04% | 24.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,231 | ₩6,398 | ₩5,161 | ₩6,264 | +19.74% | 29.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,949 | ₩5,566 | ₩4,869 | ₩5,332 | +7.72% | 14만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,547 | ₩5,030 | ₩4,225 | ₩4,936 | +8.55% | 35.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,681 | ₩5,338 | ₩4,426 | ₩4,480 | -4.30% | 21.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,030 | ₩5,701 | ₩4,628 | ₩4,668 | -7.20% | 36.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,628 | ₩5,553 | ₩4,480 | ₩4,923 | +6.38% | 33.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,982 | ₩6,143 | ₩4,534 | ₩4,708 | -21.30% | 36.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,553 | ₩6,640 | ₩5,467 | ₩6,143 | +10.63% | 71.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,198 | ₩5,701 | ₩4,131 | ₩5,607 | +33.55% | 45만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,890 | ₩4,413 | ₩3,783 | ₩4,252 | +9.31% | 47.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,024 | ₩4,400 | ₩3,850 | ₩3,943 | -2.00% | 36.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,131 | ₩4,294 | ₩3,809 | ₩3,997 | -3.25% | 104.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,373 | ₩4,480 | ₩3,957 | ₩4,024 | -7.98% | 12.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,212 | ₩4,644 | ₩4,037 | ₩4,467 | +6.05% | 19.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,346 | ₩4,386 | ₩3,970 | ₩4,239 | -2.47% | 21.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,440 | ₩4,681 | ₩4,104 | ₩4,346 | -2.11% | 19.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,574 | ₩4,882 | ₩4,359 | ₩4,507 | -1.47% | 13.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,628 | ₩4,909 | ₩4,172 | ₩4,534 | -2.03% | 43.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,534 | ₩4,856 | ₩4,165 | ₩4,560 | +0.59% | 37.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,104 | ₩4,614 | ₩3,909 | ₩4,493 | +9.48% | 20.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,554 | ₩4,158 | ₩3,522 | ₩4,104 | +15.47% | 22만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,078 | ₩4,265 | ₩3,420 | ₩3,501 | -14.14% | 49.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,037 | ₩4,613 | ₩3,850 | ₩4,078 | +1.00% | 103.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,332 | ₩4,429 | ₩3,742 | ₩3,984 | -8.05% | 47.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,970 | ₩4,520 | ₩3,474 | ₩4,346 | +9.46% | 207.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,817 | ₩4,104 | ₩2,763 | ₩3,850 | +36.67% | 7099만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,803 | ₩2,884 | ₩2,683 | ₩2,790 | -0.48% | 29.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,830 | ₩2,844 | ₩2,683 | ₩2,736 | -3.32% | 9.7만 |
|---|