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 | ₩1,152 | ₩1,152 | ₩1,031 | ₩1,058 | -8.14% | 2.3만 |
| 2026.10.08 | ₩1,179 | ₩1,219 | ₩1,058 | ₩1,058 | -10.23% | 1.9만 |
| 2026.10.07 | ₩1,112 | ₩1,232 | ₩1,098 | ₩1,098 | -1.20% | 5.3만 |
| 2026.10.06 | ₩1,286 | ₩1,339 | ₩1,085 | ₩1,085 | -15.62% | 4.8만 |
| 2026.10.05 | ₩1,165 | ₩1,393 | ₩1,152 | ₩1,152 | -1.15% | 4.6만 |
| 2026.10.02 | ₩1,219 | ₩1,219 | ₩1,125 | ₩1,138 | -6.59% | 6.3만 |
| 2026.10.01 | ₩1,192 | ₩1,219 | ₩1,138 | ₩1,179 | -1.12% | 3.7천 |
| 2026.09.30 | ₩1,192 | ₩1,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,232 |
| +3.37% |
| 5.5만 |
| 2026.09.29 | ₩1,085 | ₩1,179 | ₩1,031 | ₩1,138 | +4.94% | 5.5만 |
|---|
| 2026.09.28 | ₩1,165 | ₩1,272 | ₩1,085 | ₩1,112 | -4.60% | 10.1만 |
|---|
| 2026.09.25 | ₩1,339 | ₩1,366 | ₩1,125 | ₩1,232 | -8.00% | 11.5만 |
|---|
| 2026.09.24 | ₩1,406 | ₩1,420 | ₩1,312 | ₩1,339 | -4.76% | 1.6만 |
|---|
| 2026.09.23 | ₩1,500 | ₩1,500 | ₩1,393 | ₩1,393 | -7.14% | 1.6만 |
|---|
| 2026.09.22 | ₩1,513 | ₩1,554 | ₩1,473 | ₩1,473 | -2.65% | 4만 |
|---|
| 2026.09.21 | ₩1,500 | ₩1,540 | ₩1,487 | ₩1,487 | -0.89% | 1.5만 |
|---|
| 2026.09.18 | ₩1,554 | ₩1,554 | ₩1,473 | ₩1,513 | -2.59% | 9.8천 |
|---|
| 2026.09.17 | ₩1,527 | ₩1,594 | ₩1,460 | ₩1,487 | -2.63% | 3.3만 |
|---|
| 2026.09.16 | ₩1,580 | ₩1,607 | ₩1,500 | ₩1,500 | -5.08% | 2만 |
|---|
| 2026.09.15 | ₩1,647 | ₩1,647 | ₩1,567 | ₩1,580 | -4.07% | 1.6만 |
|---|
| 2026.09.14 | ₩1,647 | ₩1,728 | ₩1,634 | ₩1,647 | 0.00% | 1.4만 |
|---|
| 2026.09.11 | ₩1,674 | ₩1,674 | ₩1,634 | ₩1,661 | -0.80% | 2.7천 |
|---|
| 2026.09.10 | ₩1,661 | ₩1,701 | ₩1,634 | ₩1,647 | -0.81% | 1.5만 |
|---|
| 2026.09.09 | ₩1,661 | ₩1,687 | ₩1,634 | ₩1,687 | +1.61% | 1.8천 |
|---|
| 2026.09.08 | ₩1,728 | ₩1,942 | ₩1,594 | ₩1,634 | -5.43% | 9.9만 |
|---|
| 2026.09.04 | ₩1,661 | ₩1,661 | ₩1,647 | ₩1,661 | 0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩1,634 | ₩1,661 | ₩1,634 | ₩1,661 | +1.64% | 9.4천 |
|---|
| 2026.09.02 | ₩1,647 | ₩1,714 | ₩1,621 | ₩1,621 | -1.63% | 4.4만 |
|---|
| 2026.09.01 | ₩1,741 | ₩1,741 | ₩1,728 | ₩1,728 | -0.77% | 3.9천 |
|---|
| 2026.08.31 | ₩1,781 | ₩1,781 | ₩1,647 | ₩1,714 | -3.76% | 5.3만 |
|---|
| 2026.08.28 | ₩1,728 | ₩1,754 | ₩1,661 | ₩1,674 | -3.10% | 1.4만 |
|---|
| 2026.08.27 | ₩1,687 | ₩1,701 | ₩1,674 | ₩1,701 | +0.79% | 2천 |
|---|
| 2026.08.26 | ₩1,714 | ₩1,821 | ₩1,661 | ₩1,728 | +0.78% | 1.2만 |
|---|
| 2026.08.25 | ₩1,687 | ₩1,728 | ₩1,607 | ₩1,674 | -0.79% | 4.7만 |
|---|
| 2026.08.24 | ₩1,687 | ₩1,768 | ₩1,661 | ₩1,728 | +2.38% | 1.2만 |
|---|
| 2026.08.21 | ₩1,647 | ₩1,661 | ₩1,621 | ₩1,661 | +0.81% | 1.1만 |
|---|
| 2026.08.20 | ₩1,768 | ₩1,835 | ₩1,607 | ₩1,647 | -6.82% | 12.1만 |
|---|
| 2026.08.19 | ₩1,741 | ₩1,795 | ₩1,687 | ₩1,728 | -0.77% | 6.5천 |
|---|
| 2026.08.18 | ₩1,848 | ₩1,862 | ₩1,687 | ₩1,741 | -5.80% | 11.4만 |
|---|
| 2026.08.17 | ₩1,875 | ₩2,076 | ₩1,741 | ₩1,781 | -5.00% | 17.5만 |
|---|
| 2026.08.14 | ₩2,411 | ₩2,585 | ₩2,330 | ₩2,571 | +6.67% | 5.7만 |
|---|
| 2026.08.13 | ₩2,384 | ₩2,464 | ₩2,384 | ₩2,464 | +3.37% | 5.8천 |
|---|
| 2026.08.12 | ₩2,304 | ₩2,437 | ₩2,277 | ₩2,437 | +5.81% | 2.2천 |
|---|
| 2026.08.11 | ₩2,330 | ₩2,330 | ₩2,210 | ₩2,263 | -2.87% | 9.8천 |
|---|
| 2026.08.10 | ₩2,277 | ₩2,371 | ₩2,263 | ₩2,304 | +1.18% | 5.4만 |
|---|
| 2026.08.07 | ₩2,411 | ₩2,464 | ₩2,411 | ₩2,464 | +2.22% | 2.1천 |
|---|
| 2026.08.06 | ₩2,317 | ₩2,371 | ₩2,317 | ₩2,371 | +2.31% | 1천 |
|---|
| 2026.08.05 | ₩2,371 | ₩2,384 | ₩2,330 | ₩2,371 | 0.00% | 6.4천 |
|---|
| 2026.08.04 | ₩2,437 | ₩2,451 | ₩2,317 | ₩2,317 | -4.95% | 2.6천 |
|---|
| 2026.08.03 | ₩2,183 | ₩2,451 | ₩2,183 | ₩2,344 | +7.36% | 1.3만 |
|---|
| 2026.07.31 | ₩2,237 | ₩2,290 | ₩2,223 | ₩2,223 | -0.60% | 7.7천 |
|---|
| 2026.07.30 | ₩2,317 | ₩2,344 | ₩2,290 | ₩2,290 | -1.16% | 2.4천 |
|---|
| 2026.07.29 | ₩2,196 | ₩2,196 | ₩2,196 | ₩2,196 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩2,290 | ₩2,344 | ₩2,196 | ₩2,196 | -4.09% | 1.7만 |
|---|
| 2026.07.27 | ₩2,330 | ₩2,344 | ₩2,210 | ₩2,304 | -1.15% | 2.3만 |
|---|
| 2026.07.24 | ₩2,371 | ₩2,491 | ₩2,330 | ₩2,344 | -1.13% | 6.7천 |
|---|
| 2026.07.23 | ₩2,344 | ₩2,411 | ₩2,210 | ₩2,330 | -0.57% | 1.5만 |
|---|
| 2026.07.22 | ₩2,437 | ₩2,437 | ₩2,437 | ₩2,437 | 0.00% | 1.3천 |
|---|
| 2026.07.21 | ₩2,464 | ₩2,571 | ₩2,344 | ₩2,397 | -2.72% | 7.5천 |
|---|
| 2026.07.20 | ₩2,464 | ₩2,478 | ₩2,344 | ₩2,397 | -2.72% | 4.2천 |
|---|
| 2026.07.17 | ₩2,545 | ₩2,545 | ₩2,464 | ₩2,478 | -2.63% | 2천 |
|---|
| 2026.07.16 | ₩2,531 | ₩2,585 | ₩2,411 | ₩2,411 | -4.76% | 4천 |
|---|
| 2026.07.15 | ₩2,585 | ₩2,585 | ₩2,531 | ₩2,531 | -2.07% | 2.9천 |
|---|
| 2026.07.14 | ₩2,612 | ₩2,612 | ₩2,384 | ₩2,504 | -4.10% | 1.9만 |
|---|
| 2026.07.13 | ₩2,638 | ₩2,679 | ₩2,612 | ₩2,665 | +1.02% | 5.2천 |
|---|
| 2026.07.10 | ₩2,679 | ₩2,679 | ₩2,612 | ₩2,612 | -2.50% | 2.8천 |
|---|
| 2026.07.09 | ₩2,625 | ₩2,625 | ₩2,612 | ₩2,612 | -0.51% | 1.6천 |
|---|
| 2026.07.08 | ₩2,866 | ₩2,866 | ₩2,652 | ₩2,759 | -3.74% | 8.7천 |
|---|
| 2026.07.07 | ₩2,612 | ₩2,746 | ₩2,612 | ₩2,746 | +5.13% | 2.1천 |
|---|
| 2026.07.06 | ₩2,612 | ₩2,638 | ₩2,612 | ₩2,638 | +1.03% | 800 |
|---|
| 2026.07.02 | ₩2,612 | ₩2,612 | ₩2,612 | ₩2,612 | 0.00% | 800 |
|---|
| 2026.07.01 | ₩2,679 | ₩2,679 | ₩2,571 | ₩2,612 | -2.50% | 8.7천 |
|---|
| 2026.06.30 | ₩2,746 | ₩2,772 | ₩2,679 | ₩2,679 | -2.44% | 7.4천 |
|---|
| 2026.06.29 | ₩2,772 | ₩2,772 | ₩2,732 | ₩2,772 | 0.00% | 3.7천 |
|---|
| 2026.06.26 | ₩2,812 | ₩2,839 | ₩2,679 | ₩2,786 | -0.95% | 5.3천 |
|---|
| 2026.06.25 | ₩2,772 | ₩2,772 | ₩2,679 | ₩2,679 | -3.38% | 2.3천 |
|---|
| 2026.06.24 | ₩2,732 | ₩2,879 | ₩2,732 | ₩2,772 | +1.47% | 1.2만 |
|---|
| 2026.06.23 | ₩2,799 | ₩2,839 | ₩2,679 | ₩2,679 | -4.31% | 1만 |
|---|
| 2026.06.22 | ₩2,879 | ₩2,879 | ₩2,692 | ₩2,692 | -6.51% | 1만 |
|---|
| 2026.06.18 | ₩2,839 | ₩2,893 | ₩2,665 | ₩2,665 | -6.13% | 1.5만 |
|---|
| 2026.06.17 | ₩3,134 | ₩3,134 | ₩2,839 | ₩2,839 | -9.40% | 7.9천 |
|---|
| 2026.06.16 | ₩2,866 | ₩3,161 | ₩2,866 | ₩2,893 | +0.93% | 9.3천 |
|---|
| 2026.06.15 | ₩2,946 | ₩3,040 | ₩2,893 | ₩2,893 | -1.82% | 1.4만 |
|---|
| 2026.06.12 | ₩3,040 | ₩3,040 | ₩2,920 | ₩2,920 | -3.96% | 5.6천 |
|---|
| 2026.06.11 | ₩2,893 | ₩3,027 | ₩2,879 | ₩2,946 | +1.85% | 1만 |
|---|
| 2026.06.10 | ₩2,879 | ₩3,080 | ₩2,866 | ₩2,906 | +0.93% | 9.1천 |
|---|
| 2026.06.09 | ₩2,946 | ₩2,987 | ₩2,866 | ₩2,893 | -1.82% | 1.7만 |
|---|
| 2026.06.08 | ₩2,893 | ₩2,973 | ₩2,866 | ₩2,920 | +0.93% | 5.7천 |
|---|
| 2026.06.05 | ₩3,120 | ₩3,120 | ₩2,839 | ₩2,973 | -4.72% | 1.2만 |
|---|
| 2026.06.04 | ₩3,120 | ₩3,120 | ₩2,933 | ₩2,973 | -4.72% | 1.1만 |
|---|
| 2026.06.03 | ₩3,040 | ₩3,174 | ₩3,040 | ₩3,040 | 0.00% | 7.9천 |
|---|
| 2026.06.02 | ₩3,107 | ₩3,268 | ₩3,040 | ₩3,040 | -2.16% | 1만 |
|---|
| 2026.06.01 | ₩3,054 | ₩3,094 | ₩3,054 | ₩3,094 | +1.32% | 5천 |
|---|
| 2026.05.29 | ₩3,254 | ₩3,254 | ₩3,040 | ₩3,080 | -5.35% | 1.4만 |
|---|
| 2026.05.28 | ₩3,080 | ₩3,388 | ₩3,067 | ₩3,134 | +1.74% | 3.1만 |
|---|
| 2026.05.27 | ₩3,241 | ₩3,241 | ₩3,120 | ₩3,120 | -3.72% | 2천 |
|---|
| 2026.05.26 | ₩3,134 | ₩3,295 | ₩3,120 | ₩3,147 | +0.43% | 2.9만 |
|---|
| 2026.05.22 | ₩3,187 | ₩3,308 | ₩3,161 | ₩3,268 | +2.52% | 4.5천 |
|---|
| 2026.05.21 | ₩3,067 | ₩3,201 | ₩3,027 | ₩3,147 | +2.62% | 7.8천 |
|---|
| 2026.05.20 | ₩3,147 | ₩3,228 | ₩3,120 | ₩3,134 | -0.43% | 1.9만 |
|---|
| 2026.05.19 | ₩3,228 | ₩3,228 | ₩3,228 | ₩3,228 | 0.00% | 2.6천 |
|---|
| 2026.05.18 | ₩3,281 | ₩3,348 | ₩3,147 | ₩3,308 | +0.82% | 8천 |
|---|
| 2026.05.15 | ₩3,321 | ₩3,388 | ₩3,147 | ₩3,281 | -1.21% | 5천 |
|---|
| 2026.05.14 | ₩3,201 | ₩3,268 | ₩3,201 | ₩3,228 | +0.84% | 8.4천 |
|---|
| 2026.05.13 | ₩3,281 | ₩3,281 | ₩3,013 | ₩3,094 | -5.71% | 1.9만 |
|---|
| 2026.05.12 | ₩3,094 | ₩3,281 | ₩3,080 | ₩3,214 | +3.90% | 1.2만 |
|---|
| 2026.05.11 | ₩3,214 | ₩3,281 | ₩3,161 | ₩3,161 | -1.67% | 6.7천 |
|---|
| 2026.05.08 | ₩3,348 | ₩3,348 | ₩3,228 | ₩3,228 | -3.60% | 4천 |
|---|
| 2026.05.07 | ₩3,321 | ₩3,402 | ₩3,321 | ₩3,375 | +1.61% | 2천 |
|---|
| 2026.05.06 | ₩3,348 | ₩3,362 | ₩3,214 | ₩3,214 | -4.00% | 5.2천 |
|---|
| 2026.05.05 | ₩3,348 | ₩3,442 | ₩3,241 | ₩3,241 | -3.20% | 1.1만 |
|---|
| 2026.05.04 | ₩3,388 | ₩3,388 | ₩3,375 | ₩3,375 | -0.40% | 1.3천 |
|---|
| 2026.05.01 | ₩3,388 | ₩3,388 | ₩3,388 | ₩3,388 | 0.00% | 1.7천 |
|---|
| 2026.04.30 | ₩3,495 | ₩3,549 | ₩3,388 | ₩3,388 | -3.07% | 6.4천 |
|---|
| 2026.04.29 | ₩3,750 | ₩3,750 | ₩3,388 | ₩3,549 | -5.36% | 1.7만 |
|---|
| 2026.04.28 | ₩3,375 | ₩3,495 | ₩3,335 | ₩3,335 | -1.19% | 1.7만 |
|---|
| 2026.04.27 | ₩3,576 | ₩3,589 | ₩3,348 | ₩3,348 | -6.37% | 1.4만 |
|---|
| 2026.04.24 | ₩3,576 | ₩3,576 | ₩3,576 | ₩3,576 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩3,429 | ₩3,576 | ₩3,415 | ₩3,576 | +4.30% | 7.2천 |
|---|
| 2026.04.22 | ₩3,469 | ₩3,536 | ₩3,415 | ₩3,415 | -1.54% | 2.1천 |
|---|
| 2026.04.21 | ₩3,804 | ₩3,804 | ₩3,348 | ₩3,495 | -8.10% | 2.3만 |
|---|
| 2026.04.20 | ₩3,710 | ₩3,750 | ₩3,536 | ₩3,536 | -4.69% | 2.5천 |
|---|
| 2026.04.17 | ₩3,750 | ₩3,763 | ₩3,603 | ₩3,616 | -3.57% | 2.4만 |
|---|
| 2026.04.16 | ₩3,844 | ₩3,844 | ₩3,509 | ₩3,670 | -4.53% | 1.5만 |
|---|
| 2026.04.15 | ₩3,683 | ₩3,924 | ₩3,683 | ₩3,924 | +6.55% | 6.1천 |
|---|
| 2026.04.14 | ₩3,763 | ₩3,763 | ₩3,750 | ₩3,750 | -0.36% | 3.5천 |
|---|
| 2026.04.13 | ₩3,937 | ₩3,937 | ₩3,897 | ₩3,897 | -1.02% | 900 |
|---|
| 2026.04.10 | ₩3,723 | ₩3,723 | ₩3,723 | ₩3,723 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩3,817 | ₩3,817 | ₩3,683 | ₩3,723 | -2.46% | 2.3천 |
|---|
| 2026.04.08 | ₩3,911 | ₩4,004 | ₩3,844 | ₩3,844 | -1.71% | 6.4천 |
|---|
| 2026.04.07 | ₩4,018 | ₩4,018 | ₩3,844 | ₩3,991 | -0.67% | 1.3만 |
|---|
| 2026.04.06 | ₩4,004 | ₩4,004 | ₩3,777 | ₩3,830 | -4.35% | 7.3천 |
|---|
| 2026.04.02 | ₩3,683 | ₩3,937 | ₩3,656 | ₩3,750 | +1.82% | 2.2만 |
|---|
| 2026.04.01 | ₩3,656 | ₩3,817 | ₩3,549 | ₩3,817 | +4.40% | 1.9만 |
|---|
| 2026.03.31 | ₩3,683 | ₩3,911 | ₩3,656 | ₩3,763 | +2.18% | 1.7만 |
|---|
| 2026.03.30 | ₩3,589 | ₩3,589 | ₩3,562 | ₩3,562 | -0.75% | 2.1천 |
|---|
| 2026.03.27 | ₩3,616 | ₩3,750 | ₩3,589 | ₩3,603 | -0.37% | 1.5만 |
|---|
| 2026.03.26 | ₩3,629 | ₩3,683 | ₩3,549 | ₩3,683 | +1.48% | 3.3천 |
|---|
| 2026.03.25 | ₩3,884 | ₩3,884 | ₩3,629 | ₩3,629 | -6.55% | 5.4천 |
|---|
| 2026.03.24 | ₩3,603 | ₩3,710 | ₩3,482 | ₩3,629 | +0.74% | 6.2천 |
|---|
| 2026.03.23 | ₩3,562 | ₩3,629 | ₩3,321 | ₩3,455 | -3.01% | 9.2천 |
|---|
| 2026.03.20 | ₩3,442 | ₩3,549 | ₩3,442 | ₩3,495 | +1.56% | 7.8천 |
|---|
| 2026.03.19 | ₩3,723 | ₩3,723 | ₩3,348 | ₩3,455 | -7.19% | 1.4만 |
|---|
| 2026.03.18 | ₩3,495 | ₩3,495 | ₩3,495 | ₩3,495 | 0.00% | 1.7천 |
|---|
| 2026.03.17 | ₩3,710 | ₩3,710 | ₩3,495 | ₩3,495 | -5.78% | 7.3천 |
|---|
| 2026.03.16 | ₩3,897 | ₩3,897 | ₩3,656 | ₩3,656 | -6.19% | 9.2천 |
|---|
| 2026.03.13 | ₩3,911 | ₩3,911 | ₩3,911 | ₩3,911 | 0.00% | 1.4천 |
|---|
| 2026.03.12 | ₩3,870 | ₩3,870 | ₩3,870 | ₩3,870 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩3,830 | ₩3,937 | ₩3,710 | ₩3,870 | +1.05% | 4.5천 |
|---|
| 2026.03.10 | ₩3,884 | ₩3,951 | ₩3,737 | ₩3,857 | -0.69% | 5.7천 |
|---|
| 2026.03.09 | ₩3,817 | ₩3,884 | ₩3,643 | ₩3,830 | +0.35% | 2만 |
|---|
| 2026.03.06 | ₩3,616 | ₩3,670 | ₩3,562 | ₩3,576 | -1.11% | 2.7천 |
|---|
| 2026.03.05 | ₩3,536 | ₩3,549 | ₩3,522 | ₩3,549 | +0.38% | 4.7천 |
|---|
| 2026.03.04 | ₩3,522 | ₩3,522 | ₩3,522 | ₩3,522 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩3,750 | ₩3,897 | ₩3,509 | ₩3,522 | -6.07% | 6.9천 |
|---|
| 2026.03.02 | ₩3,643 | ₩3,737 | ₩3,576 | ₩3,576 | -1.84% | 7.6천 |
|---|
| 2026.02.27 | ₩3,710 | ₩3,710 | ₩3,603 | ₩3,603 | -2.89% | 7.9천 |
|---|
| 2026.02.26 | ₩3,750 | ₩3,750 | ₩3,683 | ₩3,683 | -1.79% | 4.1천 |
|---|
| 2026.02.25 | ₩3,737 | ₩3,777 | ₩3,683 | ₩3,683 | -1.43% | 4.7천 |
|---|
| 2026.02.24 | ₩3,737 | ₩3,844 | ₩3,603 | ₩3,844 | +2.87% | 9.7천 |
|---|
| 2026.02.23 | ₩3,656 | ₩3,683 | ₩3,576 | ₩3,576 | -2.20% | 4.6천 |
|---|
| 2026.02.20 | ₩3,750 | ₩3,750 | ₩3,670 | ₩3,670 | -2.14% | 2.3천 |
|---|
| 2026.02.19 | ₩3,804 | ₩3,804 | ₩3,804 | ₩3,804 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩3,790 | ₩3,830 | ₩3,790 | ₩3,804 | +0.35% | 3.6천 |
|---|
| 2026.02.17 | ₩3,710 | ₩3,777 | ₩3,670 | ₩3,763 | +1.44% | 7.9천 |
|---|
| 2026.02.13 | ₩3,870 | ₩4,004 | ₩3,737 | ₩4,004 | +3.46% | 6.3천 |
|---|
| 2026.02.12 | ₩3,830 | ₩3,830 | ₩3,817 | ₩3,830 | 0.00% | 3.7천 |
|---|
| 2026.02.11 | ₩3,964 | ₩4,031 | ₩3,857 | ₩3,857 | -2.70% | 5.3천 |
|---|
| 2026.02.10 | ₩3,964 | ₩3,964 | ₩3,844 | ₩3,844 | -3.04% | 9.9천 |
|---|
| 2026.02.09 | ₩3,817 | ₩4,152 | ₩3,817 | ₩4,058 | +6.32% | 8.3천 |
|---|
| 2026.02.06 | ₩3,750 | ₩4,058 | ₩3,750 | ₩3,750 | 0.00% | 5.2천 |
|---|
| 2026.02.05 | ₩3,911 | ₩3,911 | ₩3,911 | ₩3,911 | 0.00% | 1.5천 |
|---|
| 2026.02.04 | ₩3,844 | ₩3,844 | ₩3,763 | ₩3,763 | -2.09% | 700 |
|---|
| 2026.02.03 | ₩4,031 | ₩4,031 | ₩3,750 | ₩3,884 | -3.65% | 2.2만 |
|---|
| 2026.02.02 | ₩4,205 | ₩4,205 | ₩4,205 | ₩4,205 | 0.00% | 7.2천 |
|---|
| 2026.01.30 | ₩4,138 | ₩4,286 | ₩4,138 | ₩4,152 | +0.32% | 5.9천 |
|---|
| 2026.01.29 | ₩4,339 | ₩4,339 | ₩3,964 | ₩4,152 | -4.32% | 1.2만 |
|---|
| 2026.01.28 | ₩4,312 | ₩4,312 | ₩4,219 | ₩4,299 | -0.31% | 2.7천 |
|---|
| 2026.01.27 | ₩4,393 | ₩4,393 | ₩4,286 | ₩4,353 | -0.91% | 9.2천 |
|---|
| 2026.01.26 | ₩4,245 | ₩4,393 | ₩4,245 | ₩4,379 | +3.15% | 9.5천 |
|---|
| 2026.01.23 | ₩4,259 | ₩4,259 | ₩4,152 | ₩4,232 | -0.63% | 1.4만 |
|---|
| 2026.01.22 | ₩4,232 | ₩4,527 | ₩4,205 | ₩4,286 | +1.27% | 1.2만 |
|---|
| 2026.01.21 | ₩4,393 | ₩4,487 | ₩4,205 | ₩4,259 | -3.05% | 2만 |
|---|
| 2026.01.20 | ₩4,460 | ₩4,460 | ₩4,205 | ₩4,205 | -5.71% | 5.2천 |
|---|
| 2026.01.16 | ₩4,446 | ₩4,500 | ₩4,286 | ₩4,487 | +0.90% | 1.4만 |
|---|
| 2026.01.15 | ₩4,446 | ₩4,487 | ₩4,232 | ₩4,353 | -2.11% | 2만 |
|---|
| 2026.01.14 | ₩4,138 | ₩4,607 | ₩4,138 | ₩4,607 | +11.33% | 5.5만 |
|---|
| 2026.01.13 | ₩4,112 | ₩4,205 | ₩4,071 | ₩4,165 | +1.30% | 4.5천 |
|---|
| 2026.01.12 | ₩4,286 | ₩4,286 | ₩3,857 | ₩4,098 | -4.38% | 2.5만 |
|---|
| 2026.01.09 | ₩4,232 | ₩4,326 | ₩4,232 | ₩4,326 | +2.22% | 3.7천 |
|---|
| 2026.01.08 | ₩4,353 | ₩4,353 | ₩4,326 | ₩4,326 | -0.62% | 2.7천 |
|---|
| 2026.01.07 | ₩4,259 | ₩4,259 | ₩4,165 | ₩4,179 | -1.89% | 2.5천 |
|---|
| 2026.01.06 | ₩4,245 | ₩4,245 | ₩4,179 | ₩4,179 | -1.58% | 4.2천 |
|---|
| 2026.01.05 | ₩4,018 | ₩4,259 | ₩4,018 | ₩4,259 | +6.00% | 3.1만 |
|---|
| 2026.01.02 | ₩3,924 | ₩4,085 | ₩3,790 | ₩4,085 | +4.10% | 1.8만 |
|---|
| 2025.12.31 | ₩3,737 | ₩3,924 | ₩3,737 | ₩3,924 | +5.02% | 3.8천 |
|---|
| 2025.12.30 | ₩3,844 | ₩3,937 | ₩3,670 | ₩3,804 | -1.05% | 6.9천 |
|---|
| 2025.12.29 | ₩3,737 | ₩4,071 | ₩3,710 | ₩3,870 | +3.58% | 2.3만 |
|---|
| 2025.12.26 | ₩3,429 | ₩3,683 | ₩3,388 | ₩3,589 | +4.69% | 1.6만 |
|---|
| 2025.12.24 | ₩3,522 | ₩3,589 | ₩3,388 | ₩3,429 | -2.66% | 7.3천 |
|---|
| 2025.12.23 | ₩3,750 | ₩3,763 | ₩3,509 | ₩3,549 | -5.36% | 1.5만 |
|---|
| 2025.12.22 | ₩3,723 | ₩3,830 | ₩3,549 | ₩3,710 | -0.36% | 1.5만 |
|---|
| 2025.12.19 | ₩4,286 | ₩4,286 | ₩3,750 | ₩3,750 | -12.50% | 1.6만 |
|---|
| 2025.12.18 | ₩4,219 | ₩4,406 | ₩4,018 | ₩4,018 | -4.76% | 1.1만 |
|---|
| 2025.12.17 | ₩4,353 | ₩4,433 | ₩4,045 | ₩4,045 | -7.08% | 2.7만 |
|---|
| 2025.12.16 | ₩4,286 | ₩4,687 | ₩4,272 | ₩4,687 | +9.37% | 6.7천 |
|---|
| 2025.12.15 | ₩4,500 | ₩4,554 | ₩4,165 | ₩4,165 | -7.44% | 7.2천 |
|---|
| 2025.12.12 | ₩4,353 | ₩4,487 | ₩4,312 | ₩4,487 | +3.08% | 1.4천 |
|---|
| 2025.12.11 | ₩4,339 | ₩4,500 | ₩4,286 | ₩4,286 | -1.23% | 4.1천 |
|---|
| 2025.12.10 | ₩4,607 | ₩4,620 | ₩4,245 | ₩4,245 | -7.85% | 5.3천 |
|---|
| 2025.12.09 | ₩4,192 | ₩4,554 | ₩4,192 | ₩4,339 | +3.51% | 1.2만 |
|---|
| 2025.12.08 | ₩4,326 | ₩4,326 | ₩4,232 | ₩4,272 | -1.24% | 6.8천 |
|---|
| 2025.12.05 | ₩4,487 | ₩4,487 | ₩4,286 | ₩4,286 | -4.48% | 1.7천 |
|---|
| 2025.12.04 | ₩4,312 | ₩4,487 | ₩4,299 | ₩4,473 | +3.73% | 5.1천 |
|---|
| 2025.12.03 | ₩4,446 | ₩4,607 | ₩4,433 | ₩4,607 | +3.61% | 2천 |
|---|
| 2025.12.02 | ₩4,393 | ₩4,487 | ₩4,393 | ₩4,487 | +2.13% | 700 |
|---|
| 2025.12.01 | ₩4,567 | ₩4,687 | ₩4,473 | ₩4,500 | -1.47% | 2.3천 |
|---|
| 2025.11.28 | ₩4,620 | ₩4,620 | ₩4,379 | ₩4,379 | -5.22% | 600 |
|---|
| 2025.11.26 | ₩4,058 | ₩4,513 | ₩4,058 | ₩4,500 | +10.89% | 2.2만 |
|---|
| 2025.11.25 | ₩4,112 | ₩4,219 | ₩4,045 | ₩4,085 | -0.65% | 2.2천 |
|---|
| 2025.11.24 | ₩4,219 | ₩4,286 | ₩4,058 | ₩4,085 | -3.17% | 5.6천 |
|---|
| 2025.11.21 | ₩4,152 | ₩4,326 | ₩4,152 | ₩4,152 | 0.00% | 2.4천 |
|---|
| 2025.11.20 | ₩4,085 | ₩4,085 | ₩4,085 | ₩4,085 | 0.00% | 600 |
|---|
| 2025.11.19 | ₩4,192 | ₩4,192 | ₩4,031 | ₩4,045 | -3.51% | 1.3천 |
|---|
| 2025.11.18 | ₩4,286 | ₩4,286 | ₩4,138 | ₩4,219 | -1.56% | 3.5천 |
|---|
| 2025.11.17 | ₩4,326 | ₩4,326 | ₩4,138 | ₩4,138 | -4.33% | 2.4천 |
|---|
| 2025.11.14 | ₩4,004 | ₩4,339 | ₩3,777 | ₩4,125 | +3.01% | 3만 |
|---|
| 2025.11.13 | ₩4,112 | ₩4,179 | ₩4,018 | ₩4,098 | -0.33% | 1.6만 |
|---|
| 2025.11.12 | ₩4,165 | ₩4,353 | ₩4,098 | ₩4,112 | -1.29% | 7.2천 |
|---|
| 2025.11.11 | ₩4,138 | ₩4,152 | ₩4,031 | ₩4,152 | +0.32% | 5.4천 |
|---|
| 2025.11.10 | ₩4,326 | ₩4,326 | ₩4,045 | ₩4,045 | -6.50% | 2.8천 |
|---|
| 2025.11.07 | ₩4,138 | ₩4,286 | ₩4,018 | ₩4,259 | +2.91% | 1.4만 |
|---|
| 2025.11.06 | ₩4,192 | ₩4,192 | ₩4,045 | ₩4,071 | -2.88% | 8.4천 |
|---|
| 2025.11.05 | ₩4,219 | ₩4,286 | ₩4,192 | ₩4,192 | -0.63% | 2.8천 |
|---|
| 2025.11.04 | ₩4,420 | ₩4,460 | ₩4,219 | ₩4,219 | -4.55% | 4.6천 |
|---|
| 2025.11.03 | ₩4,420 | ₩4,567 | ₩4,326 | ₩4,379 | -0.91% | 7.1천 |
|---|
| 2025.10.31 | ₩4,554 | ₩4,567 | ₩4,353 | ₩4,406 | -3.24% | 6.2천 |
|---|
| 2025.10.30 | ₩4,312 | ₩4,580 | ₩4,312 | ₩4,580 | +6.21% | 1만 |
|---|
| 2025.10.29 | ₩4,433 | ₩4,433 | ₩4,299 | ₩4,299 | -3.02% | 2.1만 |
|---|
| 2025.10.28 | ₩4,353 | ₩4,446 | ₩4,353 | ₩4,406 | +1.23% | 1.4만 |
|---|
| 2025.10.27 | ₩4,299 | ₩4,580 | ₩4,286 | ₩4,299 | 0.00% | 2.8만 |
|---|
| 2025.10.24 | ₩4,152 | ₩4,446 | ₩4,152 | ₩4,379 | +5.48% | 8.1천 |
|---|
| 2025.10.23 | ₩4,393 | ₩4,500 | ₩4,205 | ₩4,353 | -0.91% | 2만 |
|---|
| 2025.10.22 | ₩4,406 | ₩4,540 | ₩4,366 | ₩4,527 | +2.74% | 1.1만 |
|---|
| 2025.10.21 | ₩4,554 | ₩4,607 | ₩4,379 | ₩4,379 | -3.82% | 6.2천 |
|---|
| 2025.10.20 | ₩4,620 | ₩4,741 | ₩4,219 | ₩4,594 | -0.58% | 2.9만 |
|---|
| 2025.10.17 | ₩4,554 | ₩4,754 | ₩4,286 | ₩4,754 | +4.41% | 7.7천 |
|---|
| 2025.10.16 | ₩4,473 | ₩4,795 | ₩4,353 | ₩4,393 | -1.80% | 1.4만 |
|---|
| 2025.10.15 | ₩4,674 | ₩4,995 | ₩4,487 | ₩4,487 | -4.01% | 1.4만 |
|---|
| 2025.10.14 | ₩4,567 | ₩4,607 | ₩4,420 | ₩4,487 | -1.76% | 5.9천 |
|---|
| 2025.10.13 | ₩4,527 | ₩4,728 | ₩4,353 | ₩4,567 | +0.89% | 1.2만 |
|---|
| 2025.10.10 | ₩4,580 | ₩5,009 | ₩4,353 | ₩4,473 | -2.34% | 1.4만 |
|---|