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 | ₩5,159 | ₩5,306 | ₩4,422 | ₩4,636 | -10.13% | 35만 |
| 2026.09.28–2026.10.02 | ₩4,931 | ₩5,506 | ₩4,891 | ₩5,213 | +5.71% | 8.2만 |
| 2026.09.21–2026.09.25 | ₩5,079 | ₩5,440 | ₩4,757 | ₩4,971 | -2.11% | 20.6만 |
| 2026.09.14–2026.09.18 | ₩5,213 | ₩5,347 | ₩4,864 | ₩4,998 | -4.11% | 9만 |
| 2026.09.08–2026.09.11 | ₩5,146 | ₩5,333 | ₩5,079 | ₩5,213 | +1.30% | 4.9만 |
| 2026.08.31–2026.09.04 | ₩5,360 | ₩5,383 | ₩5,025 | ₩5,105 | -4.75% | 10.6만 |
| 2026.08.24–2026.08.28 | ₩5,186 | ₩5,588 | ₩4,951 | ₩5,306 | +2.33% | 20.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,561 |
| ₩5,159 |
| ₩5,172 |
| -6.99% |
| 11.2만 |
| 2026.08.10–2026.08.14 | ₩5,548 | ₩6,365 | ₩5,394 | ₩5,574 | +0.48% | 18.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,333 | ₩5,789 | ₩5,280 | ₩5,561 | +4.27% | 9.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,360 | ₩5,641 | ₩5,119 | ₩5,239 | -2.25% | 8.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,481 | ₩5,775 | ₩5,132 | ₩5,293 | -3.42% | 9.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,775 | ₩5,802 | ₩5,320 | ₩5,534 | -4.18% | 9.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,472 | ₩6,649 | ₩5,641 | ₩5,762 | -10.97% | 14.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,070 | ₩7,035 | ₩5,668 | ₩6,405 | +5.52% | 51.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,762 | ₩6,352 | ₩5,534 | ₩6,137 | +6.51% | 47.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,784 | ₩5,883 | ₩4,462 | ₩5,735 | +19.89% | 66.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,092 | ₩5,387 | ₩4,636 | ₩4,811 | -5.53% | 11.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,543 | ₩5,333 | ₩4,087 | ₩5,038 | +10.91% | 148.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,355 | ₩4,757 | ₩4,232 | ₩4,623 | +6.15% | 12.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,583 | ₩4,583 | ₩4,007 | ₩4,234 | -7.60% | 34.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,556 | ₩5,226 | ₩4,198 | ₩4,596 | +0.88% | 75만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,052 | ₩5,065 | ₩4,355 | ₩4,556 | -9.81% | 47.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,025 | ₩5,239 | ₩4,824 | ₩4,837 | -3.73% | 31만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,164 | ₩6,231 | ₩4,985 | ₩5,052 | -18.04% | 24.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,226 | ₩6,392 | ₩5,156 | ₩6,258 | +19.74% | 29.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,945 | ₩5,561 | ₩4,864 | ₩5,327 | +7.72% | 14만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,543 | ₩5,025 | ₩4,221 | ₩4,931 | +8.55% | 35.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,677 | ₩5,333 | ₩4,422 | ₩4,476 | -4.30% | 21.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,025 | ₩5,695 | ₩4,623 | ₩4,663 | -7.20% | 36.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,623 | ₩5,548 | ₩4,476 | ₩4,918 | +6.38% | 33.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,976 | ₩6,137 | ₩4,529 | ₩4,703 | -21.30% | 36.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,548 | ₩6,633 | ₩5,462 | ₩6,137 | +10.63% | 71.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,194 | ₩5,695 | ₩4,127 | ₩5,601 | +33.55% | 45만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,886 | ₩4,409 | ₩3,779 | ₩4,248 | +9.31% | 47.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,020 | ₩4,395 | ₩3,846 | ₩3,940 | -2.00% | 36.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,127 | ₩4,289 | ₩3,806 | ₩3,993 | -3.25% | 104.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,368 | ₩4,476 | ₩3,953 | ₩4,020 | -7.98% | 12.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,208 | ₩4,639 | ₩4,033 | ₩4,462 | +6.05% | 19.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,342 | ₩4,382 | ₩3,966 | ₩4,234 | -2.47% | 21.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,435 | ₩4,677 | ₩4,100 | ₩4,342 | -2.11% | 19.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,569 | ₩4,878 | ₩4,355 | ₩4,502 | -1.47% | 13.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,623 | ₩4,904 | ₩4,167 | ₩4,529 | -2.03% | 43.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,529 | ₩4,851 | ₩4,161 | ₩4,556 | +0.59% | 37.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,100 | ₩4,610 | ₩3,905 | ₩4,489 | +9.48% | 20.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,551 | ₩4,154 | ₩3,519 | ₩4,100 | +15.47% | 22만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,074 | ₩4,261 | ₩3,417 | ₩3,497 | -14.14% | 49.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,033 | ₩4,608 | ₩3,846 | ₩4,074 | +1.00% | 103.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,328 | ₩4,425 | ₩3,739 | ₩3,980 | -8.05% | 47.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,966 | ₩4,516 | ₩3,471 | ₩4,342 | +9.46% | 207.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,814 | ₩4,100 | ₩2,760 | ₩3,846 | +36.67% | 7099만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,801 | ₩2,881 | ₩2,680 | ₩2,787 | -0.48% | 29.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,827 | ₩2,841 | ₩2,680 | ₩2,734 | -3.32% | 9.7만 |
|---|