시장 데이터를 불러오는 중
전체 종목
Barfresh Food Group Inc. - Common Stock 과거 주가
Barfresh Food Group Inc. - Common Stock · BRFH · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Barfresh Food Group Inc. - Common Stock · BRFH · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,153 | ₩1,153 | ₩1,032 | ₩1,059 | -8.14% | 2.3만 |
| 2026.10.08 | ₩1,180 | ₩1,220 | ₩1,059 | ₩1,059 | -10.23% | 1.9만 |
| 2026.10.07 | ₩1,113 | ₩1,234 | ₩1,100 | ₩1,100 | -1.20% | 5.3만 |
| 2026.10.06 | ₩1,287 | ₩1,341 | ₩1,086 | ₩1,086 | -15.62% | 4.8만 |
| 2026.10.05 | ₩1,167 | ₩1,395 | ₩1,153 | ₩1,153 | -1.15% | 4.6만 |
| 2026.10.02 | ₩1,220 | ₩1,220 | ₩1,126 | ₩1,140 | -6.59% | 6.3만 |
| 2026.10.01 | ₩1,193 | ₩1,220 | ₩1,140 | ₩1,180 | -1.12% | 3.7천 |
| 2026.09.30 | ₩1,193 | ₩1,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,234 |
| +3.37% |
| 5.5만 |
| 2026.09.29 | ₩1,086 | ₩1,180 | ₩1,032 | ₩1,140 | +4.94% | 5.5만 |
|---|
| 2026.09.28 | ₩1,167 | ₩1,274 | ₩1,086 | ₩1,113 | -4.60% | 10.1만 |
|---|
| 2026.09.25 | ₩1,341 | ₩1,368 | ₩1,126 | ₩1,234 | -8.00% | 11.5만 |
|---|
| 2026.09.24 | ₩1,408 | ₩1,421 | ₩1,314 | ₩1,341 | -4.76% | 1.6만 |
|---|
| 2026.09.23 | ₩1,502 | ₩1,502 | ₩1,395 | ₩1,395 | -7.14% | 1.6만 |
|---|
| 2026.09.22 | ₩1,515 | ₩1,555 | ₩1,475 | ₩1,475 | -2.65% | 4만 |
|---|
| 2026.09.21 | ₩1,502 | ₩1,542 | ₩1,488 | ₩1,488 | -0.89% | 1.5만 |
|---|
| 2026.09.18 | ₩1,555 | ₩1,555 | ₩1,475 | ₩1,515 | -2.59% | 9.8천 |
|---|
| 2026.09.17 | ₩1,529 | ₩1,596 | ₩1,462 | ₩1,488 | -2.63% | 3.3만 |
|---|
| 2026.09.16 | ₩1,582 | ₩1,609 | ₩1,502 | ₩1,502 | -5.08% | 2만 |
|---|
| 2026.09.15 | ₩1,649 | ₩1,649 | ₩1,569 | ₩1,582 | -4.07% | 1.6만 |
|---|
| 2026.09.14 | ₩1,649 | ₩1,730 | ₩1,636 | ₩1,649 | 0.00% | 1.4만 |
|---|
| 2026.09.11 | ₩1,676 | ₩1,676 | ₩1,636 | ₩1,663 | -0.80% | 2.7천 |
|---|
| 2026.09.10 | ₩1,663 | ₩1,703 | ₩1,636 | ₩1,649 | -0.81% | 1.5만 |
|---|
| 2026.09.09 | ₩1,663 | ₩1,690 | ₩1,636 | ₩1,690 | +1.61% | 1.8천 |
|---|
| 2026.09.08 | ₩1,730 | ₩1,944 | ₩1,596 | ₩1,636 | -5.43% | 9.9만 |
|---|
| 2026.09.04 | ₩1,663 | ₩1,663 | ₩1,649 | ₩1,663 | 0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩1,636 | ₩1,663 | ₩1,636 | ₩1,663 | +1.64% | 9.4천 |
|---|
| 2026.09.02 | ₩1,649 | ₩1,716 | ₩1,622 | ₩1,622 | -1.63% | 4.4만 |
|---|
| 2026.09.01 | ₩1,743 | ₩1,743 | ₩1,730 | ₩1,730 | -0.77% | 3.9천 |
|---|
| 2026.08.31 | ₩1,783 | ₩1,783 | ₩1,649 | ₩1,716 | -3.76% | 5.3만 |
|---|
| 2026.08.28 | ₩1,730 | ₩1,757 | ₩1,663 | ₩1,676 | -3.10% | 1.4만 |
|---|
| 2026.08.27 | ₩1,690 | ₩1,703 | ₩1,676 | ₩1,703 | +0.79% | 2천 |
|---|
| 2026.08.26 | ₩1,716 | ₩1,824 | ₩1,663 | ₩1,730 | +0.78% | 1.2만 |
|---|
| 2026.08.25 | ₩1,690 | ₩1,730 | ₩1,609 | ₩1,676 | -0.79% | 4.7만 |
|---|
| 2026.08.24 | ₩1,690 | ₩1,770 | ₩1,663 | ₩1,730 | +2.38% | 1.2만 |
|---|
| 2026.08.21 | ₩1,649 | ₩1,663 | ₩1,622 | ₩1,663 | +0.81% | 1.1만 |
|---|
| 2026.08.20 | ₩1,770 | ₩1,837 | ₩1,609 | ₩1,649 | -6.82% | 12.1만 |
|---|
| 2026.08.19 | ₩1,743 | ₩1,797 | ₩1,690 | ₩1,730 | -0.77% | 6.5천 |
|---|
| 2026.08.18 | ₩1,850 | ₩1,864 | ₩1,690 | ₩1,743 | -5.80% | 11.4만 |
|---|
| 2026.08.17 | ₩1,877 | ₩2,078 | ₩1,743 | ₩1,783 | -5.00% | 17.5만 |
|---|
| 2026.08.14 | ₩2,414 | ₩2,588 | ₩2,333 | ₩2,575 | +6.67% | 5.7만 |
|---|
| 2026.08.13 | ₩2,387 | ₩2,467 | ₩2,387 | ₩2,467 | +3.37% | 5.8천 |
|---|
| 2026.08.12 | ₩2,306 | ₩2,440 | ₩2,280 | ₩2,440 | +5.81% | 2.2천 |
|---|
| 2026.08.11 | ₩2,333 | ₩2,333 | ₩2,212 | ₩2,266 | -2.87% | 9.8천 |
|---|
| 2026.08.10 | ₩2,280 | ₩2,373 | ₩2,266 | ₩2,306 | +1.18% | 5.4만 |
|---|
| 2026.08.07 | ₩2,414 | ₩2,467 | ₩2,414 | ₩2,467 | +2.22% | 2.1천 |
|---|
| 2026.08.06 | ₩2,320 | ₩2,373 | ₩2,320 | ₩2,373 | +2.31% | 1천 |
|---|
| 2026.08.05 | ₩2,373 | ₩2,387 | ₩2,333 | ₩2,373 | 0.00% | 6.4천 |
|---|
| 2026.08.04 | ₩2,440 | ₩2,454 | ₩2,320 | ₩2,320 | -4.95% | 2.6천 |
|---|
| 2026.08.03 | ₩2,186 | ₩2,454 | ₩2,186 | ₩2,347 | +7.36% | 1.3만 |
|---|
| 2026.07.31 | ₩2,239 | ₩2,293 | ₩2,226 | ₩2,226 | -0.60% | 7.7천 |
|---|
| 2026.07.30 | ₩2,320 | ₩2,347 | ₩2,293 | ₩2,293 | -1.16% | 2.4천 |
|---|
| 2026.07.29 | ₩2,199 | ₩2,199 | ₩2,199 | ₩2,199 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩2,293 | ₩2,347 | ₩2,199 | ₩2,199 | -4.09% | 1.7만 |
|---|
| 2026.07.27 | ₩2,333 | ₩2,347 | ₩2,212 | ₩2,306 | -1.15% | 2.3만 |
|---|
| 2026.07.24 | ₩2,373 | ₩2,494 | ₩2,333 | ₩2,347 | -1.13% | 6.7천 |
|---|
| 2026.07.23 | ₩2,347 | ₩2,414 | ₩2,212 | ₩2,333 | -0.57% | 1.5만 |
|---|
| 2026.07.22 | ₩2,440 | ₩2,440 | ₩2,440 | ₩2,440 | 0.00% | 1.3천 |
|---|
| 2026.07.21 | ₩2,467 | ₩2,575 | ₩2,347 | ₩2,400 | -2.72% | 7.5천 |
|---|
| 2026.07.20 | ₩2,467 | ₩2,481 | ₩2,347 | ₩2,400 | -2.72% | 4.2천 |
|---|
| 2026.07.17 | ₩2,548 | ₩2,548 | ₩2,467 | ₩2,481 | -2.63% | 2천 |
|---|
| 2026.07.16 | ₩2,534 | ₩2,588 | ₩2,414 | ₩2,414 | -4.76% | 4천 |
|---|
| 2026.07.15 | ₩2,588 | ₩2,588 | ₩2,534 | ₩2,534 | -2.07% | 2.9천 |
|---|
| 2026.07.14 | ₩2,615 | ₩2,615 | ₩2,387 | ₩2,507 | -4.10% | 1.9만 |
|---|
| 2026.07.13 | ₩2,642 | ₩2,682 | ₩2,615 | ₩2,668 | +1.02% | 5.2천 |
|---|
| 2026.07.10 | ₩2,682 | ₩2,682 | ₩2,615 | ₩2,615 | -2.50% | 2.8천 |
|---|
| 2026.07.09 | ₩2,628 | ₩2,628 | ₩2,615 | ₩2,615 | -0.51% | 1.6천 |
|---|
| 2026.07.08 | ₩2,870 | ₩2,870 | ₩2,655 | ₩2,762 | -3.74% | 8.7천 |
|---|
| 2026.07.07 | ₩2,615 | ₩2,749 | ₩2,615 | ₩2,749 | +5.13% | 2.1천 |
|---|
| 2026.07.06 | ₩2,615 | ₩2,642 | ₩2,615 | ₩2,642 | +1.03% | 800 |
|---|
| 2026.07.02 | ₩2,615 | ₩2,615 | ₩2,615 | ₩2,615 | 0.00% | 800 |
|---|
| 2026.07.01 | ₩2,682 | ₩2,682 | ₩2,575 | ₩2,615 | -2.50% | 8.7천 |
|---|
| 2026.06.30 | ₩2,749 | ₩2,776 | ₩2,682 | ₩2,682 | -2.44% | 7.4천 |
|---|
| 2026.06.29 | ₩2,776 | ₩2,776 | ₩2,735 | ₩2,776 | 0.00% | 3.7천 |
|---|
| 2026.06.26 | ₩2,816 | ₩2,843 | ₩2,682 | ₩2,789 | -0.95% | 5.3천 |
|---|
| 2026.06.25 | ₩2,776 | ₩2,776 | ₩2,682 | ₩2,682 | -3.38% | 2.3천 |
|---|
| 2026.06.24 | ₩2,735 | ₩2,883 | ₩2,735 | ₩2,776 | +1.47% | 1.2만 |
|---|
| 2026.06.23 | ₩2,802 | ₩2,843 | ₩2,682 | ₩2,682 | -4.31% | 1만 |
|---|
| 2026.06.22 | ₩2,883 | ₩2,883 | ₩2,695 | ₩2,695 | -6.51% | 1만 |
|---|
| 2026.06.18 | ₩2,843 | ₩2,896 | ₩2,668 | ₩2,668 | -6.13% | 1.5만 |
|---|
| 2026.06.17 | ₩3,138 | ₩3,138 | ₩2,843 | ₩2,843 | -9.40% | 7.9천 |
|---|
| 2026.06.16 | ₩2,870 | ₩3,165 | ₩2,870 | ₩2,896 | +0.93% | 9.3천 |
|---|
| 2026.06.15 | ₩2,950 | ₩3,044 | ₩2,896 | ₩2,896 | -1.82% | 1.4만 |
|---|
| 2026.06.12 | ₩3,044 | ₩3,044 | ₩2,923 | ₩2,923 | -3.96% | 5.6천 |
|---|
| 2026.06.11 | ₩2,896 | ₩3,030 | ₩2,883 | ₩2,950 | +1.85% | 1만 |
|---|
| 2026.06.10 | ₩2,883 | ₩3,084 | ₩2,870 | ₩2,910 | +0.93% | 9.1천 |
|---|
| 2026.06.09 | ₩2,950 | ₩2,990 | ₩2,870 | ₩2,896 | -1.82% | 1.7만 |
|---|
| 2026.06.08 | ₩2,896 | ₩2,977 | ₩2,870 | ₩2,923 | +0.93% | 5.7천 |
|---|
| 2026.06.05 | ₩3,124 | ₩3,124 | ₩2,843 | ₩2,977 | -4.72% | 1.2만 |
|---|
| 2026.06.04 | ₩3,124 | ₩3,124 | ₩2,937 | ₩2,977 | -4.72% | 1.1만 |
|---|
| 2026.06.03 | ₩3,044 | ₩3,178 | ₩3,044 | ₩3,044 | 0.00% | 7.9천 |
|---|
| 2026.06.02 | ₩3,111 | ₩3,272 | ₩3,044 | ₩3,044 | -2.16% | 1만 |
|---|
| 2026.06.01 | ₩3,057 | ₩3,097 | ₩3,057 | ₩3,097 | +1.32% | 5천 |
|---|
| 2026.05.29 | ₩3,258 | ₩3,258 | ₩3,044 | ₩3,084 | -5.35% | 1.4만 |
|---|
| 2026.05.28 | ₩3,084 | ₩3,392 | ₩3,071 | ₩3,138 | +1.74% | 3.1만 |
|---|
| 2026.05.27 | ₩3,245 | ₩3,245 | ₩3,124 | ₩3,124 | -3.72% | 2천 |
|---|
| 2026.05.26 | ₩3,138 | ₩3,299 | ₩3,124 | ₩3,151 | +0.43% | 2.9만 |
|---|
| 2026.05.22 | ₩3,191 | ₩3,312 | ₩3,165 | ₩3,272 | +2.52% | 4.5천 |
|---|
| 2026.05.21 | ₩3,071 | ₩3,205 | ₩3,030 | ₩3,151 | +2.62% | 7.8천 |
|---|
| 2026.05.20 | ₩3,151 | ₩3,232 | ₩3,124 | ₩3,138 | -0.43% | 1.9만 |
|---|
| 2026.05.19 | ₩3,232 | ₩3,232 | ₩3,232 | ₩3,232 | 0.00% | 2.6천 |
|---|
| 2026.05.18 | ₩3,285 | ₩3,352 | ₩3,151 | ₩3,312 | +0.82% | 8천 |
|---|
| 2026.05.15 | ₩3,325 | ₩3,392 | ₩3,151 | ₩3,285 | -1.21% | 5천 |
|---|
| 2026.05.14 | ₩3,205 | ₩3,272 | ₩3,205 | ₩3,232 | +0.84% | 8.4천 |
|---|
| 2026.05.13 | ₩3,285 | ₩3,285 | ₩3,017 | ₩3,097 | -5.71% | 1.9만 |
|---|
| 2026.05.12 | ₩3,097 | ₩3,285 | ₩3,084 | ₩3,218 | +3.90% | 1.2만 |
|---|
| 2026.05.11 | ₩3,218 | ₩3,285 | ₩3,165 | ₩3,165 | -1.67% | 6.7천 |
|---|
| 2026.05.08 | ₩3,352 | ₩3,352 | ₩3,232 | ₩3,232 | -3.60% | 4천 |
|---|
| 2026.05.07 | ₩3,325 | ₩3,406 | ₩3,325 | ₩3,379 | +1.61% | 2천 |
|---|
| 2026.05.06 | ₩3,352 | ₩3,366 | ₩3,218 | ₩3,218 | -4.00% | 5.2천 |
|---|
| 2026.05.05 | ₩3,352 | ₩3,446 | ₩3,245 | ₩3,245 | -3.20% | 1.1만 |
|---|
| 2026.05.04 | ₩3,392 | ₩3,392 | ₩3,379 | ₩3,379 | -0.40% | 1.3천 |
|---|
| 2026.05.01 | ₩3,392 | ₩3,392 | ₩3,392 | ₩3,392 | 0.00% | 1.7천 |
|---|
| 2026.04.30 | ₩3,500 | ₩3,553 | ₩3,392 | ₩3,392 | -3.07% | 6.4천 |
|---|
| 2026.04.29 | ₩3,755 | ₩3,755 | ₩3,392 | ₩3,553 | -5.36% | 1.7만 |
|---|
| 2026.04.28 | ₩3,379 | ₩3,500 | ₩3,339 | ₩3,339 | -1.19% | 1.7만 |
|---|
| 2026.04.27 | ₩3,580 | ₩3,594 | ₩3,352 | ₩3,352 | -6.37% | 1.4만 |
|---|
| 2026.04.24 | ₩3,580 | ₩3,580 | ₩3,580 | ₩3,580 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩3,433 | ₩3,580 | ₩3,419 | ₩3,580 | +4.30% | 7.2천 |
|---|
| 2026.04.22 | ₩3,473 | ₩3,540 | ₩3,419 | ₩3,419 | -1.54% | 2.1천 |
|---|
| 2026.04.21 | ₩3,808 | ₩3,808 | ₩3,352 | ₩3,500 | -8.10% | 2.3만 |
|---|
| 2026.04.20 | ₩3,714 | ₩3,755 | ₩3,540 | ₩3,540 | -4.69% | 2.5천 |
|---|
| 2026.04.17 | ₩3,755 | ₩3,768 | ₩3,607 | ₩3,620 | -3.57% | 2.4만 |
|---|
| 2026.04.16 | ₩3,848 | ₩3,848 | ₩3,513 | ₩3,674 | -4.53% | 1.5만 |
|---|
| 2026.04.15 | ₩3,687 | ₩3,929 | ₩3,687 | ₩3,929 | +6.55% | 6.1천 |
|---|
| 2026.04.14 | ₩3,768 | ₩3,768 | ₩3,755 | ₩3,755 | -0.36% | 3.5천 |
|---|
| 2026.04.13 | ₩3,942 | ₩3,942 | ₩3,902 | ₩3,902 | -1.02% | 900 |
|---|
| 2026.04.10 | ₩3,728 | ₩3,728 | ₩3,728 | ₩3,728 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩3,822 | ₩3,822 | ₩3,687 | ₩3,728 | -2.46% | 2.3천 |
|---|
| 2026.04.08 | ₩3,915 | ₩4,009 | ₩3,848 | ₩3,848 | -1.71% | 6.4천 |
|---|
| 2026.04.07 | ₩4,023 | ₩4,023 | ₩3,848 | ₩3,996 | -0.67% | 1.3만 |
|---|
| 2026.04.06 | ₩4,009 | ₩4,009 | ₩3,781 | ₩3,835 | -4.35% | 7.3천 |
|---|
| 2026.04.02 | ₩3,687 | ₩3,942 | ₩3,661 | ₩3,755 | +1.82% | 2.2만 |
|---|
| 2026.04.01 | ₩3,661 | ₩3,822 | ₩3,553 | ₩3,822 | +4.40% | 1.9만 |
|---|
| 2026.03.31 | ₩3,687 | ₩3,915 | ₩3,661 | ₩3,768 | +2.18% | 1.7만 |
|---|
| 2026.03.30 | ₩3,594 | ₩3,594 | ₩3,567 | ₩3,567 | -0.75% | 2.1천 |
|---|
| 2026.03.27 | ₩3,620 | ₩3,755 | ₩3,594 | ₩3,607 | -0.37% | 1.5만 |
|---|
| 2026.03.26 | ₩3,634 | ₩3,687 | ₩3,553 | ₩3,687 | +1.48% | 3.3천 |
|---|
| 2026.03.25 | ₩3,889 | ₩3,889 | ₩3,634 | ₩3,634 | -6.55% | 5.4천 |
|---|
| 2026.03.24 | ₩3,607 | ₩3,714 | ₩3,486 | ₩3,634 | +0.74% | 6.2천 |
|---|
| 2026.03.23 | ₩3,567 | ₩3,634 | ₩3,325 | ₩3,460 | -3.01% | 9.2천 |
|---|
| 2026.03.20 | ₩3,446 | ₩3,553 | ₩3,446 | ₩3,500 | +1.56% | 7.8천 |
|---|
| 2026.03.19 | ₩3,728 | ₩3,728 | ₩3,352 | ₩3,460 | -7.19% | 1.4만 |
|---|
| 2026.03.18 | ₩3,500 | ₩3,500 | ₩3,500 | ₩3,500 | 0.00% | 1.7천 |
|---|
| 2026.03.17 | ₩3,714 | ₩3,714 | ₩3,500 | ₩3,500 | -5.78% | 7.3천 |
|---|
| 2026.03.16 | ₩3,902 | ₩3,902 | ₩3,661 | ₩3,661 | -6.19% | 9.2천 |
|---|
| 2026.03.13 | ₩3,915 | ₩3,915 | ₩3,915 | ₩3,915 | 0.00% | 1.4천 |
|---|
| 2026.03.12 | ₩3,875 | ₩3,875 | ₩3,875 | ₩3,875 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩3,835 | ₩3,942 | ₩3,714 | ₩3,875 | +1.05% | 4.5천 |
|---|
| 2026.03.10 | ₩3,889 | ₩3,956 | ₩3,741 | ₩3,862 | -0.69% | 5.7천 |
|---|
| 2026.03.09 | ₩3,822 | ₩3,889 | ₩3,647 | ₩3,835 | +0.35% | 2만 |
|---|
| 2026.03.06 | ₩3,620 | ₩3,674 | ₩3,567 | ₩3,580 | -1.11% | 2.7천 |
|---|
| 2026.03.05 | ₩3,540 | ₩3,553 | ₩3,527 | ₩3,553 | +0.38% | 4.7천 |
|---|
| 2026.03.04 | ₩3,527 | ₩3,527 | ₩3,527 | ₩3,527 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩3,755 | ₩3,902 | ₩3,513 | ₩3,527 | -6.07% | 6.9천 |
|---|
| 2026.03.02 | ₩3,647 | ₩3,741 | ₩3,580 | ₩3,580 | -1.84% | 7.6천 |
|---|
| 2026.02.27 | ₩3,714 | ₩3,714 | ₩3,607 | ₩3,607 | -2.89% | 7.9천 |
|---|
| 2026.02.26 | ₩3,755 | ₩3,755 | ₩3,687 | ₩3,687 | -1.79% | 4.1천 |
|---|
| 2026.02.25 | ₩3,741 | ₩3,781 | ₩3,687 | ₩3,687 | -1.43% | 4.7천 |
|---|
| 2026.02.24 | ₩3,741 | ₩3,848 | ₩3,607 | ₩3,848 | +2.87% | 9.7천 |
|---|
| 2026.02.23 | ₩3,661 | ₩3,687 | ₩3,580 | ₩3,580 | -2.20% | 4.6천 |
|---|
| 2026.02.20 | ₩3,755 | ₩3,755 | ₩3,674 | ₩3,674 | -2.14% | 2.3천 |
|---|
| 2026.02.19 | ₩3,808 | ₩3,808 | ₩3,808 | ₩3,808 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩3,795 | ₩3,835 | ₩3,795 | ₩3,808 | +0.35% | 3.6천 |
|---|
| 2026.02.17 | ₩3,714 | ₩3,781 | ₩3,674 | ₩3,768 | +1.44% | 7.9천 |
|---|
| 2026.02.13 | ₩3,875 | ₩4,009 | ₩3,741 | ₩4,009 | +3.46% | 6.3천 |
|---|
| 2026.02.12 | ₩3,835 | ₩3,835 | ₩3,822 | ₩3,835 | 0.00% | 3.7천 |
|---|
| 2026.02.11 | ₩3,969 | ₩4,036 | ₩3,862 | ₩3,862 | -2.70% | 5.3천 |
|---|
| 2026.02.10 | ₩3,969 | ₩3,969 | ₩3,848 | ₩3,848 | -3.04% | 9.9천 |
|---|
| 2026.02.09 | ₩3,822 | ₩4,157 | ₩3,822 | ₩4,063 | +6.32% | 8.3천 |
|---|
| 2026.02.06 | ₩3,755 | ₩4,063 | ₩3,755 | ₩3,755 | 0.00% | 5.2천 |
|---|
| 2026.02.05 | ₩3,915 | ₩3,915 | ₩3,915 | ₩3,915 | 0.00% | 1.5천 |
|---|
| 2026.02.04 | ₩3,848 | ₩3,848 | ₩3,768 | ₩3,768 | -2.09% | 700 |
|---|
| 2026.02.03 | ₩4,036 | ₩4,036 | ₩3,755 | ₩3,889 | -3.65% | 2.2만 |
|---|
| 2026.02.02 | ₩4,210 | ₩4,210 | ₩4,210 | ₩4,210 | 0.00% | 7.2천 |
|---|
| 2026.01.30 | ₩4,143 | ₩4,291 | ₩4,143 | ₩4,157 | +0.32% | 5.9천 |
|---|
| 2026.01.29 | ₩4,345 | ₩4,345 | ₩3,969 | ₩4,157 | -4.32% | 1.2만 |
|---|
| 2026.01.28 | ₩4,318 | ₩4,318 | ₩4,224 | ₩4,304 | -0.31% | 2.7천 |
|---|
| 2026.01.27 | ₩4,398 | ₩4,398 | ₩4,291 | ₩4,358 | -0.91% | 9.2천 |
|---|
| 2026.01.26 | ₩4,251 | ₩4,398 | ₩4,251 | ₩4,385 | +3.15% | 9.5천 |
|---|
| 2026.01.23 | ₩4,264 | ₩4,264 | ₩4,157 | ₩4,237 | -0.63% | 1.4만 |
|---|
| 2026.01.22 | ₩4,237 | ₩4,532 | ₩4,210 | ₩4,291 | +1.27% | 1.2만 |
|---|
| 2026.01.21 | ₩4,398 | ₩4,492 | ₩4,210 | ₩4,264 | -3.05% | 2만 |
|---|
| 2026.01.20 | ₩4,465 | ₩4,465 | ₩4,210 | ₩4,210 | -5.71% | 5.2천 |
|---|
| 2026.01.16 | ₩4,452 | ₩4,505 | ₩4,291 | ₩4,492 | +0.90% | 1.4만 |
|---|
| 2026.01.15 | ₩4,452 | ₩4,492 | ₩4,237 | ₩4,358 | -2.11% | 2만 |
|---|
| 2026.01.14 | ₩4,143 | ₩4,613 | ₩4,143 | ₩4,613 | +11.33% | 5.5만 |
|---|
| 2026.01.13 | ₩4,117 | ₩4,210 | ₩4,076 | ₩4,170 | +1.30% | 4.5천 |
|---|
| 2026.01.12 | ₩4,291 | ₩4,291 | ₩3,862 | ₩4,103 | -4.38% | 2.5만 |
|---|
| 2026.01.09 | ₩4,237 | ₩4,331 | ₩4,237 | ₩4,331 | +2.22% | 3.7천 |
|---|
| 2026.01.08 | ₩4,358 | ₩4,358 | ₩4,331 | ₩4,331 | -0.62% | 2.7천 |
|---|
| 2026.01.07 | ₩4,264 | ₩4,264 | ₩4,170 | ₩4,184 | -1.89% | 2.5천 |
|---|
| 2026.01.06 | ₩4,251 | ₩4,251 | ₩4,184 | ₩4,184 | -1.58% | 4.2천 |
|---|
| 2026.01.05 | ₩4,023 | ₩4,264 | ₩4,023 | ₩4,264 | +6.00% | 3.1만 |
|---|
| 2026.01.02 | ₩3,929 | ₩4,090 | ₩3,795 | ₩4,090 | +4.10% | 1.8만 |
|---|
| 2025.12.31 | ₩3,741 | ₩3,929 | ₩3,741 | ₩3,929 | +5.02% | 3.8천 |
|---|
| 2025.12.30 | ₩3,848 | ₩3,942 | ₩3,674 | ₩3,808 | -1.05% | 6.9천 |
|---|
| 2025.12.29 | ₩3,741 | ₩4,076 | ₩3,714 | ₩3,875 | +3.58% | 2.3만 |
|---|
| 2025.12.26 | ₩3,433 | ₩3,687 | ₩3,392 | ₩3,594 | +4.69% | 1.6만 |
|---|
| 2025.12.24 | ₩3,527 | ₩3,594 | ₩3,392 | ₩3,433 | -2.66% | 7.3천 |
|---|
| 2025.12.23 | ₩3,755 | ₩3,768 | ₩3,513 | ₩3,553 | -5.36% | 1.5만 |
|---|
| 2025.12.22 | ₩3,728 | ₩3,835 | ₩3,553 | ₩3,714 | -0.36% | 1.5만 |
|---|
| 2025.12.19 | ₩4,291 | ₩4,291 | ₩3,755 | ₩3,755 | -12.50% | 1.6만 |
|---|
| 2025.12.18 | ₩4,224 | ₩4,412 | ₩4,023 | ₩4,023 | -4.76% | 1.1만 |
|---|
| 2025.12.17 | ₩4,358 | ₩4,438 | ₩4,050 | ₩4,050 | -7.08% | 2.7만 |
|---|
| 2025.12.16 | ₩4,291 | ₩4,693 | ₩4,277 | ₩4,693 | +9.37% | 6.7천 |
|---|
| 2025.12.15 | ₩4,505 | ₩4,559 | ₩4,170 | ₩4,170 | -7.44% | 7.2천 |
|---|
| 2025.12.12 | ₩4,358 | ₩4,492 | ₩4,318 | ₩4,492 | +3.08% | 1.4천 |
|---|
| 2025.12.11 | ₩4,345 | ₩4,505 | ₩4,291 | ₩4,291 | -1.23% | 4.1천 |
|---|
| 2025.12.10 | ₩4,613 | ₩4,626 | ₩4,251 | ₩4,251 | -7.85% | 5.3천 |
|---|
| 2025.12.09 | ₩4,197 | ₩4,559 | ₩4,197 | ₩4,345 | +3.51% | 1.2만 |
|---|
| 2025.12.08 | ₩4,331 | ₩4,331 | ₩4,237 | ₩4,277 | -1.24% | 6.8천 |
|---|
| 2025.12.05 | ₩4,492 | ₩4,492 | ₩4,291 | ₩4,291 | -4.48% | 1.7천 |
|---|
| 2025.12.04 | ₩4,318 | ₩4,492 | ₩4,304 | ₩4,479 | +3.73% | 5.1천 |
|---|
| 2025.12.03 | ₩4,452 | ₩4,613 | ₩4,438 | ₩4,613 | +3.61% | 2천 |
|---|
| 2025.12.02 | ₩4,398 | ₩4,492 | ₩4,398 | ₩4,492 | +2.13% | 700 |
|---|
| 2025.12.01 | ₩4,572 | ₩4,693 | ₩4,479 | ₩4,505 | -1.47% | 2.3천 |
|---|
| 2025.11.28 | ₩4,626 | ₩4,626 | ₩4,385 | ₩4,385 | -5.22% | 600 |
|---|
| 2025.11.26 | ₩4,063 | ₩4,519 | ₩4,063 | ₩4,505 | +10.89% | 2.2만 |
|---|
| 2025.11.25 | ₩4,117 | ₩4,224 | ₩4,050 | ₩4,090 | -0.65% | 2.2천 |
|---|
| 2025.11.24 | ₩4,224 | ₩4,291 | ₩4,063 | ₩4,090 | -3.17% | 5.6천 |
|---|
| 2025.11.21 | ₩4,157 | ₩4,331 | ₩4,157 | ₩4,157 | 0.00% | 2.4천 |
|---|
| 2025.11.20 | ₩4,090 | ₩4,090 | ₩4,090 | ₩4,090 | 0.00% | 600 |
|---|
| 2025.11.19 | ₩4,197 | ₩4,197 | ₩4,036 | ₩4,050 | -3.51% | 1.3천 |
|---|
| 2025.11.18 | ₩4,291 | ₩4,291 | ₩4,143 | ₩4,224 | -1.56% | 3.5천 |
|---|
| 2025.11.17 | ₩4,331 | ₩4,331 | ₩4,143 | ₩4,143 | -4.33% | 2.4천 |
|---|
| 2025.11.14 | ₩4,009 | ₩4,345 | ₩3,781 | ₩4,130 | +3.01% | 3만 |
|---|
| 2025.11.13 | ₩4,117 | ₩4,184 | ₩4,023 | ₩4,103 | -0.33% | 1.6만 |
|---|
| 2025.11.12 | ₩4,170 | ₩4,358 | ₩4,103 | ₩4,117 | -1.29% | 7.2천 |
|---|
| 2025.11.11 | ₩4,143 | ₩4,157 | ₩4,036 | ₩4,157 | +0.32% | 5.4천 |
|---|
| 2025.11.10 | ₩4,331 | ₩4,331 | ₩4,050 | ₩4,050 | -6.50% | 2.8천 |
|---|
| 2025.11.07 | ₩4,143 | ₩4,291 | ₩4,023 | ₩4,264 | +2.91% | 1.4만 |
|---|
| 2025.11.06 | ₩4,197 | ₩4,197 | ₩4,050 | ₩4,076 | -2.88% | 8.4천 |
|---|
| 2025.11.05 | ₩4,224 | ₩4,291 | ₩4,197 | ₩4,197 | -0.63% | 2.8천 |
|---|
| 2025.11.04 | ₩4,425 | ₩4,465 | ₩4,224 | ₩4,224 | -4.55% | 4.6천 |
|---|
| 2025.11.03 | ₩4,425 | ₩4,572 | ₩4,331 | ₩4,385 | -0.91% | 7.1천 |
|---|
| 2025.10.31 | ₩4,559 | ₩4,572 | ₩4,358 | ₩4,412 | -3.24% | 6.2천 |
|---|
| 2025.10.30 | ₩4,318 | ₩4,586 | ₩4,318 | ₩4,586 | +6.21% | 1만 |
|---|
| 2025.10.29 | ₩4,438 | ₩4,438 | ₩4,304 | ₩4,304 | -3.02% | 2.1만 |
|---|
| 2025.10.28 | ₩4,358 | ₩4,452 | ₩4,358 | ₩4,412 | +1.23% | 1.4만 |
|---|
| 2025.10.27 | ₩4,304 | ₩4,586 | ₩4,291 | ₩4,304 | 0.00% | 2.8만 |
|---|
| 2025.10.24 | ₩4,157 | ₩4,452 | ₩4,157 | ₩4,385 | +5.48% | 8.1천 |
|---|
| 2025.10.23 | ₩4,398 | ₩4,505 | ₩4,210 | ₩4,358 | -0.91% | 2만 |
|---|
| 2025.10.22 | ₩4,412 | ₩4,546 | ₩4,371 | ₩4,532 | +2.74% | 1.1만 |
|---|
| 2025.10.21 | ₩4,559 | ₩4,613 | ₩4,385 | ₩4,385 | -3.82% | 6.2천 |
|---|
| 2025.10.20 | ₩4,626 | ₩4,747 | ₩4,224 | ₩4,599 | -0.58% | 2.9만 |
|---|
| 2025.10.17 | ₩4,559 | ₩4,760 | ₩4,291 | ₩4,760 | +4.41% | 7.7천 |
|---|
| 2025.10.16 | ₩4,479 | ₩4,800 | ₩4,358 | ₩4,398 | -1.80% | 1.4만 |
|---|
| 2025.10.15 | ₩4,680 | ₩5,002 | ₩4,492 | ₩4,492 | -4.01% | 1.4만 |
|---|
| 2025.10.14 | ₩4,572 | ₩4,613 | ₩4,425 | ₩4,492 | -1.76% | 5.9천 |
|---|
| 2025.10.13 | ₩4,532 | ₩4,733 | ₩4,358 | ₩4,572 | +0.89% | 1.2만 |
|---|
| 2025.10.10 | ₩4,586 | ₩5,015 | ₩4,358 | ₩4,479 | -2.34% | 1.4만 |
|---|