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 | ₩5,163 | ₩5,311 | ₩4,426 | ₩4,640 | -10.13% | 35만 |
| 2026.09.28–2026.10.02 | ₩4,935 | ₩5,511 | ₩4,895 | ₩5,217 | +5.71% | 8.2만 |
| 2026.09.21–2026.09.25 | ₩5,083 | ₩5,445 | ₩4,761 | ₩4,975 | -2.11% | 20.6만 |
| 2026.09.14–2026.09.18 | ₩5,217 | ₩5,351 | ₩4,868 | ₩5,002 | -4.11% | 9만 |
| 2026.09.08–2026.09.11 | ₩5,150 | ₩5,338 | ₩5,083 | ₩5,217 | +1.30% | 4.9만 |
| 2026.08.31–2026.09.04 | ₩5,364 | ₩5,387 | ₩5,029 | ₩5,110 | -4.75% | 10.6만 |
| 2026.08.24–2026.08.28 | ₩5,190 | ₩5,592 | ₩4,955 | ₩5,311 | +2.33% | 20.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,566 |
| ₩5,163 |
| ₩5,177 |
| -6.99% |
| 11.2만 |
| 2026.08.10–2026.08.14 | ₩5,552 | ₩6,370 | ₩5,398 | ₩5,579 | +0.48% | 18.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,338 | ₩5,794 | ₩5,284 | ₩5,566 | +4.27% | 9.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,364 | ₩5,646 | ₩5,123 | ₩5,244 | -2.25% | 8.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,485 | ₩5,780 | ₩5,136 | ₩5,297 | -3.42% | 9.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,780 | ₩5,807 | ₩5,324 | ₩5,539 | -4.18% | 9.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,478 | ₩6,655 | ₩5,646 | ₩5,767 | -10.97% | 14.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,075 | ₩7,041 | ₩5,673 | ₩6,410 | +5.52% | 51.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,767 | ₩6,357 | ₩5,539 | ₩6,142 | +6.51% | 47.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,788 | ₩5,887 | ₩4,466 | ₩5,740 | +19.89% | 66.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,096 | ₩5,391 | ₩4,640 | ₩4,815 | -5.53% | 11.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,546 | ₩5,338 | ₩4,090 | ₩5,043 | +10.91% | 148.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,359 | ₩4,761 | ₩4,235 | ₩4,627 | +6.15% | 12.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,587 | ₩4,587 | ₩4,010 | ₩4,238 | -7.60% | 34.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,560 | ₩5,230 | ₩4,202 | ₩4,600 | +0.88% | 75만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,056 | ₩5,069 | ₩4,359 | ₩4,560 | -9.81% | 47.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,029 | ₩5,244 | ₩4,828 | ₩4,841 | -3.73% | 31만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,169 | ₩6,236 | ₩4,989 | ₩5,056 | -18.04% | 24.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,230 | ₩6,397 | ₩5,161 | ₩6,263 | +19.74% | 29.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,949 | ₩5,566 | ₩4,868 | ₩5,331 | +7.72% | 14만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,546 | ₩5,029 | ₩4,224 | ₩4,935 | +8.55% | 35.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,680 | ₩5,338 | ₩4,426 | ₩4,479 | -4.30% | 21.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,029 | ₩5,700 | ₩4,627 | ₩4,667 | -7.20% | 36.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,627 | ₩5,552 | ₩4,479 | ₩4,922 | +6.38% | 33.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,981 | ₩6,142 | ₩4,533 | ₩4,707 | -21.30% | 36.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,552 | ₩6,638 | ₩5,466 | ₩6,142 | +10.63% | 71.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,198 | ₩5,700 | ₩4,131 | ₩5,606 | +33.55% | 45만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,889 | ₩4,412 | ₩3,782 | ₩4,251 | +9.31% | 47.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,023 | ₩4,399 | ₩3,849 | ₩3,943 | -2.00% | 36.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,131 | ₩4,293 | ₩3,809 | ₩3,996 | -3.25% | 104.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,372 | ₩4,479 | ₩3,956 | ₩4,023 | -7.98% | 12.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,211 | ₩4,643 | ₩4,037 | ₩4,466 | +6.05% | 19.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,345 | ₩4,385 | ₩3,970 | ₩4,238 | -2.47% | 21.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,439 | ₩4,680 | ₩4,104 | ₩4,345 | -2.11% | 19.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,573 | ₩4,882 | ₩4,359 | ₩4,506 | -1.47% | 13.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,627 | ₩4,908 | ₩4,171 | ₩4,533 | -2.03% | 43.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,533 | ₩4,855 | ₩4,164 | ₩4,560 | +0.59% | 37.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,104 | ₩4,613 | ₩3,908 | ₩4,493 | +9.48% | 20.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,554 | ₩4,157 | ₩3,522 | ₩4,104 | +15.47% | 22만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,077 | ₩4,265 | ₩3,420 | ₩3,500 | -14.14% | 49.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,037 | ₩4,612 | ₩3,849 | ₩4,077 | +1.00% | 103.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,332 | ₩4,428 | ₩3,742 | ₩3,983 | -8.05% | 47.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,970 | ₩4,520 | ₩3,473 | ₩4,345 | +9.46% | 207.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,816 | ₩4,104 | ₩2,763 | ₩3,849 | +36.67% | 7099만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,803 | ₩2,883 | ₩2,682 | ₩2,789 | -0.48% | 29.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,830 | ₩2,843 | ₩2,682 | ₩2,736 | -3.32% | 9.7만 |
|---|