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 | ₩1,154 | ₩1,154 | ₩1,033 | ₩1,060 | -8.14% | 2.3만 |
| 2026.10.08 | ₩1,180 | ₩1,221 | ₩1,060 | ₩1,060 | -10.23% | 1.9만 |
| 2026.10.07 | ₩1,113 | ₩1,234 | ₩1,100 | ₩1,100 | -1.20% | 5.3만 |
| 2026.10.06 | ₩1,288 | ₩1,341 | ₩1,086 | ₩1,086 | -15.62% | 4.8만 |
| 2026.10.05 | ₩1,167 | ₩1,395 | ₩1,154 | ₩1,154 | -1.15% | 4.6만 |
| 2026.10.02 | ₩1,221 | ₩1,221 | ₩1,127 | ₩1,140 | -6.59% | 6.3만 |
| 2026.10.01 | ₩1,194 | ₩1,221 | ₩1,140 | ₩1,180 | -1.12% | 3.7천 |
| 2026.09.30 | ₩1,194 | ₩1,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,234 |
| +3.37% |
| 5.5만 |
| 2026.09.29 | ₩1,086 | ₩1,180 | ₩1,033 | ₩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 | ₩1,127 | ₩1,234 | -8.00% | 11.5만 |
|---|
| 2026.09.24 | ₩1,408 | ₩1,422 | ₩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 | ₩1,516 | ₩1,556 | ₩1,475 | ₩1,475 | -2.65% | 4만 |
|---|
| 2026.09.21 | ₩1,502 | ₩1,542 | ₩1,489 | ₩1,489 | -0.89% | 1.5만 |
|---|
| 2026.09.18 | ₩1,556 | ₩1,556 | ₩1,475 | ₩1,516 | -2.59% | 9.8천 |
|---|
| 2026.09.17 | ₩1,529 | ₩1,596 | ₩1,462 | ₩1,489 | -2.63% | 3.3만 |
|---|
| 2026.09.16 | ₩1,583 | ₩1,610 | ₩1,502 | ₩1,502 | -5.08% | 2만 |
|---|
| 2026.09.15 | ₩1,650 | ₩1,650 | ₩1,569 | ₩1,583 | -4.07% | 1.6만 |
|---|
| 2026.09.14 | ₩1,650 | ₩1,730 | ₩1,636 | ₩1,650 | 0.00% | 1.4만 |
|---|
| 2026.09.11 | ₩1,677 | ₩1,677 | ₩1,636 | ₩1,663 | -0.80% | 2.7천 |
|---|
| 2026.09.10 | ₩1,663 | ₩1,703 | ₩1,636 | ₩1,650 | -0.81% | 1.5만 |
|---|
| 2026.09.09 | ₩1,663 | ₩1,690 | ₩1,636 | ₩1,690 | +1.61% | 1.8천 |
|---|
| 2026.09.08 | ₩1,730 | ₩1,945 | ₩1,596 | ₩1,636 | -5.43% | 9.9만 |
|---|
| 2026.09.04 | ₩1,663 | ₩1,663 | ₩1,650 | ₩1,663 | 0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩1,636 | ₩1,663 | ₩1,636 | ₩1,663 | +1.64% | 9.4천 |
|---|
| 2026.09.02 | ₩1,650 | ₩1,717 | ₩1,623 | ₩1,623 | -1.63% | 4.4만 |
|---|
| 2026.09.01 | ₩1,744 | ₩1,744 | ₩1,730 | ₩1,730 | -0.77% | 3.9천 |
|---|
| 2026.08.31 | ₩1,784 | ₩1,784 | ₩1,650 | ₩1,717 | -3.76% | 5.3만 |
|---|
| 2026.08.28 | ₩1,730 | ₩1,757 | ₩1,663 | ₩1,677 | -3.10% | 1.4만 |
|---|
| 2026.08.27 | ₩1,690 | ₩1,703 | ₩1,677 | ₩1,703 | +0.79% | 2천 |
|---|
| 2026.08.26 | ₩1,717 | ₩1,824 | ₩1,663 | ₩1,730 | +0.78% | 1.2만 |
|---|
| 2026.08.25 | ₩1,690 | ₩1,730 | ₩1,610 | ₩1,677 | -0.79% | 4.7만 |
|---|
| 2026.08.24 | ₩1,690 | ₩1,771 | ₩1,663 | ₩1,730 | +2.38% | 1.2만 |
|---|
| 2026.08.21 | ₩1,650 | ₩1,663 | ₩1,623 | ₩1,663 | +0.81% | 1.1만 |
|---|
| 2026.08.20 | ₩1,771 | ₩1,838 | ₩1,610 | ₩1,650 | -6.82% | 12.1만 |
|---|
| 2026.08.19 | ₩1,744 | ₩1,797 | ₩1,690 | ₩1,730 | -0.77% | 6.5천 |
|---|
| 2026.08.18 | ₩1,851 | ₩1,864 | ₩1,690 | ₩1,744 | -5.80% | 11.4만 |
|---|
| 2026.08.17 | ₩1,878 | ₩2,079 | ₩1,744 | ₩1,784 | -5.00% | 17.5만 |
|---|
| 2026.08.14 | ₩2,414 | ₩2,589 | ₩2,334 | ₩2,575 | +6.67% | 5.7만 |
|---|
| 2026.08.13 | ₩2,387 | ₩2,468 | ₩2,387 | ₩2,468 | +3.37% | 5.8천 |
|---|
| 2026.08.12 | ₩2,307 | ₩2,441 | ₩2,280 | ₩2,441 | +5.81% | 2.2천 |
|---|
| 2026.08.11 | ₩2,334 | ₩2,334 | ₩2,213 | ₩2,267 | -2.87% | 9.8천 |
|---|
| 2026.08.10 | ₩2,280 | ₩2,374 | ₩2,267 | ₩2,307 | +1.18% | 5.4만 |
|---|
| 2026.08.07 | ₩2,414 | ₩2,468 | ₩2,414 | ₩2,468 | +2.22% | 2.1천 |
|---|
| 2026.08.06 | ₩2,320 | ₩2,374 | ₩2,320 | ₩2,374 | +2.31% | 1천 |
|---|
| 2026.08.05 | ₩2,374 | ₩2,387 | ₩2,334 | ₩2,374 | 0.00% | 6.4천 |
|---|
| 2026.08.04 | ₩2,441 | ₩2,455 | ₩2,320 | ₩2,320 | -4.95% | 2.6천 |
|---|
| 2026.08.03 | ₩2,186 | ₩2,455 | ₩2,186 | ₩2,347 | +7.36% | 1.3만 |
|---|
| 2026.07.31 | ₩2,240 | ₩2,294 | ₩2,227 | ₩2,227 | -0.60% | 7.7천 |
|---|
| 2026.07.30 | ₩2,320 | ₩2,347 | ₩2,294 | ₩2,294 | -1.16% | 2.4천 |
|---|
| 2026.07.29 | ₩2,200 | ₩2,200 | ₩2,200 | ₩2,200 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩2,294 | ₩2,347 | ₩2,200 | ₩2,200 | -4.09% | 1.7만 |
|---|
| 2026.07.27 | ₩2,334 | ₩2,347 | ₩2,213 | ₩2,307 | -1.15% | 2.3만 |
|---|
| 2026.07.24 | ₩2,374 | ₩2,495 | ₩2,334 | ₩2,347 | -1.13% | 6.7천 |
|---|
| 2026.07.23 | ₩2,347 | ₩2,414 | ₩2,213 | ₩2,334 | -0.57% | 1.5만 |
|---|
| 2026.07.22 | ₩2,441 | ₩2,441 | ₩2,441 | ₩2,441 | 0.00% | 1.3천 |
|---|
| 2026.07.21 | ₩2,468 | ₩2,575 | ₩2,347 | ₩2,401 | -2.72% | 7.5천 |
|---|
| 2026.07.20 | ₩2,468 | ₩2,481 | ₩2,347 | ₩2,401 | -2.72% | 4.2천 |
|---|
| 2026.07.17 | ₩2,548 | ₩2,548 | ₩2,468 | ₩2,481 | -2.63% | 2천 |
|---|
| 2026.07.16 | ₩2,535 | ₩2,589 | ₩2,414 | ₩2,414 | -4.76% | 4천 |
|---|
| 2026.07.15 | ₩2,589 | ₩2,589 | ₩2,535 | ₩2,535 | -2.07% | 2.9천 |
|---|
| 2026.07.14 | ₩2,616 | ₩2,616 | ₩2,387 | ₩2,508 | -4.10% | 1.9만 |
|---|
| 2026.07.13 | ₩2,642 | ₩2,683 | ₩2,616 | ₩2,669 | +1.02% | 5.2천 |
|---|
| 2026.07.10 | ₩2,683 | ₩2,683 | ₩2,616 | ₩2,616 | -2.50% | 2.8천 |
|---|
| 2026.07.09 | ₩2,629 | ₩2,629 | ₩2,616 | ₩2,616 | -0.51% | 1.6천 |
|---|
| 2026.07.08 | ₩2,870 | ₩2,870 | ₩2,656 | ₩2,763 | -3.74% | 8.7천 |
|---|
| 2026.07.07 | ₩2,616 | ₩2,750 | ₩2,616 | ₩2,750 | +5.13% | 2.1천 |
|---|
| 2026.07.06 | ₩2,616 | ₩2,642 | ₩2,616 | ₩2,642 | +1.03% | 800 |
|---|
| 2026.07.02 | ₩2,616 | ₩2,616 | ₩2,616 | ₩2,616 | 0.00% | 800 |
|---|
| 2026.07.01 | ₩2,683 | ₩2,683 | ₩2,575 | ₩2,616 | -2.50% | 8.7천 |
|---|
| 2026.06.30 | ₩2,750 | ₩2,776 | ₩2,683 | ₩2,683 | -2.44% | 7.4천 |
|---|
| 2026.06.29 | ₩2,776 | ₩2,776 | ₩2,736 | ₩2,776 | 0.00% | 3.7천 |
|---|
| 2026.06.26 | ₩2,817 | ₩2,844 | ₩2,683 | ₩2,790 | -0.95% | 5.3천 |
|---|
| 2026.06.25 | ₩2,776 | ₩2,776 | ₩2,683 | ₩2,683 | -3.38% | 2.3천 |
|---|
| 2026.06.24 | ₩2,736 | ₩2,884 | ₩2,736 | ₩2,776 | +1.47% | 1.2만 |
|---|
| 2026.06.23 | ₩2,803 | ₩2,844 | ₩2,683 | ₩2,683 | -4.31% | 1만 |
|---|
| 2026.06.22 | ₩2,884 | ₩2,884 | ₩2,696 | ₩2,696 | -6.51% | 1만 |
|---|
| 2026.06.18 | ₩2,844 | ₩2,897 | ₩2,669 | ₩2,669 | -6.13% | 1.5만 |
|---|
| 2026.06.17 | ₩3,139 | ₩3,139 | ₩2,844 | ₩2,844 | -9.40% | 7.9천 |
|---|
| 2026.06.16 | ₩2,870 | ₩3,165 | ₩2,870 | ₩2,897 | +0.93% | 9.3천 |
|---|
| 2026.06.15 | ₩2,951 | ₩3,045 | ₩2,897 | ₩2,897 | -1.82% | 1.4만 |
|---|
| 2026.06.12 | ₩3,045 | ₩3,045 | ₩2,924 | ₩2,924 | -3.96% | 5.6천 |
|---|
| 2026.06.11 | ₩2,897 | ₩3,031 | ₩2,884 | ₩2,951 | +1.85% | 1만 |
|---|
| 2026.06.10 | ₩2,884 | ₩3,085 | ₩2,870 | ₩2,911 | +0.93% | 9.1천 |
|---|
| 2026.06.09 | ₩2,951 | ₩2,991 | ₩2,870 | ₩2,897 | -1.82% | 1.7만 |
|---|
| 2026.06.08 | ₩2,897 | ₩2,978 | ₩2,870 | ₩2,924 | +0.93% | 5.7천 |
|---|
| 2026.06.05 | ₩3,125 | ₩3,125 | ₩2,844 | ₩2,978 | -4.72% | 1.2만 |
|---|
| 2026.06.04 | ₩3,125 | ₩3,125 | ₩2,937 | ₩2,978 | -4.72% | 1.1만 |
|---|
| 2026.06.03 | ₩3,045 | ₩3,179 | ₩3,045 | ₩3,045 | 0.00% | 7.9천 |
|---|
| 2026.06.02 | ₩3,112 | ₩3,273 | ₩3,045 | ₩3,045 | -2.16% | 1만 |
|---|
| 2026.06.01 | ₩3,058 | ₩3,098 | ₩3,058 | ₩3,098 | +1.32% | 5천 |
|---|
| 2026.05.29 | ₩3,259 | ₩3,259 | ₩3,045 | ₩3,085 | -5.35% | 1.4만 |
|---|
| 2026.05.28 | ₩3,085 | ₩3,393 | ₩3,072 | ₩3,139 | +1.74% | 3.1만 |
|---|
| 2026.05.27 | ₩3,246 | ₩3,246 | ₩3,125 | ₩3,125 | -3.72% | 2천 |
|---|
| 2026.05.26 | ₩3,139 | ₩3,300 | ₩3,125 | ₩3,152 | +0.43% | 2.9만 |
|---|
| 2026.05.22 | ₩3,192 | ₩3,313 | ₩3,165 | ₩3,273 | +2.52% | 4.5천 |
|---|
| 2026.05.21 | ₩3,072 | ₩3,206 | ₩3,031 | ₩3,152 | +2.62% | 7.8천 |
|---|
| 2026.05.20 | ₩3,152 | ₩3,233 | ₩3,125 | ₩3,139 | -0.43% | 1.9만 |
|---|
| 2026.05.19 | ₩3,233 | ₩3,233 | ₩3,233 | ₩3,233 | 0.00% | 2.6천 |
|---|
| 2026.05.18 | ₩3,286 | ₩3,353 | ₩3,152 | ₩3,313 | +0.82% | 8천 |
|---|
| 2026.05.15 | ₩3,326 | ₩3,393 | ₩3,152 | ₩3,286 | -1.21% | 5천 |
|---|
| 2026.05.14 | ₩3,206 | ₩3,273 | ₩3,206 | ₩3,233 | +0.84% | 8.4천 |
|---|
| 2026.05.13 | ₩3,286 | ₩3,286 | ₩3,018 | ₩3,098 | -5.71% | 1.9만 |
|---|
| 2026.05.12 | ₩3,098 | ₩3,286 | ₩3,085 | ₩3,219 | +3.90% | 1.2만 |
|---|
| 2026.05.11 | ₩3,219 | ₩3,286 | ₩3,165 | ₩3,165 | -1.67% | 6.7천 |
|---|
| 2026.05.08 | ₩3,353 | ₩3,353 | ₩3,233 | ₩3,233 | -3.60% | 4천 |
|---|
| 2026.05.07 | ₩3,326 | ₩3,407 | ₩3,326 | ₩3,380 | +1.61% | 2천 |
|---|
| 2026.05.06 | ₩3,353 | ₩3,367 | ₩3,219 | ₩3,219 | -4.00% | 5.2천 |
|---|
| 2026.05.05 | ₩3,353 | ₩3,447 | ₩3,246 | ₩3,246 | -3.20% | 1.1만 |
|---|
| 2026.05.04 | ₩3,393 | ₩3,393 | ₩3,380 | ₩3,380 | -0.40% | 1.3천 |
|---|
| 2026.05.01 | ₩3,393 | ₩3,393 | ₩3,393 | ₩3,393 | 0.00% | 1.7천 |
|---|
| 2026.04.30 | ₩3,501 | ₩3,554 | ₩3,393 | ₩3,393 | -3.07% | 6.4천 |
|---|
| 2026.04.29 | ₩3,756 | ₩3,756 | ₩3,393 | ₩3,554 | -5.36% | 1.7만 |
|---|
| 2026.04.28 | ₩3,380 | ₩3,501 | ₩3,340 | ₩3,340 | -1.19% | 1.7만 |
|---|
| 2026.04.27 | ₩3,581 | ₩3,595 | ₩3,353 | ₩3,353 | -6.37% | 1.4만 |
|---|
| 2026.04.24 | ₩3,581 | ₩3,581 | ₩3,581 | ₩3,581 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩3,434 | ₩3,581 | ₩3,420 | ₩3,581 | +4.30% | 7.2천 |
|---|
| 2026.04.22 | ₩3,474 | ₩3,541 | ₩3,420 | ₩3,420 | -1.54% | 2.1천 |
|---|
| 2026.04.21 | ₩3,809 | ₩3,809 | ₩3,353 | ₩3,501 | -8.10% | 2.3만 |
|---|
| 2026.04.20 | ₩3,715 | ₩3,756 | ₩3,541 | ₩3,541 | -4.69% | 2.5천 |
|---|
| 2026.04.17 | ₩3,756 | ₩3,769 | ₩3,608 | ₩3,621 | -3.57% | 2.4만 |
|---|
| 2026.04.16 | ₩3,850 | ₩3,850 | ₩3,514 | ₩3,675 | -4.53% | 1.5만 |
|---|
| 2026.04.15 | ₩3,689 | ₩3,930 | ₩3,689 | ₩3,930 | +6.55% | 6.1천 |
|---|
| 2026.04.14 | ₩3,769 | ₩3,769 | ₩3,756 | ₩3,756 | -0.36% | 3.5천 |
|---|
| 2026.04.13 | ₩3,943 | ₩3,943 | ₩3,903 | ₩3,903 | -1.02% | 900 |
|---|
| 2026.04.10 | ₩3,729 | ₩3,729 | ₩3,729 | ₩3,729 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩3,823 | ₩3,823 | ₩3,689 | ₩3,729 | -2.46% | 2.3천 |
|---|
| 2026.04.08 | ₩3,917 | ₩4,010 | ₩3,850 | ₩3,850 | -1.71% | 6.4천 |
|---|
| 2026.04.07 | ₩4,024 | ₩4,024 | ₩3,850 | ₩3,997 | -0.67% | 1.3만 |
|---|
| 2026.04.06 | ₩4,010 | ₩4,010 | ₩3,782 | ₩3,836 | -4.35% | 7.3천 |
|---|
| 2026.04.02 | ₩3,689 | ₩3,943 | ₩3,662 | ₩3,756 | +1.82% | 2.2만 |
|---|
| 2026.04.01 | ₩3,662 | ₩3,823 | ₩3,554 | ₩3,823 | +4.40% | 1.9만 |
|---|
| 2026.03.31 | ₩3,689 | ₩3,917 | ₩3,662 | ₩3,769 | +2.18% | 1.7만 |
|---|
| 2026.03.30 | ₩3,595 | ₩3,595 | ₩3,568 | ₩3,568 | -0.75% | 2.1천 |
|---|
| 2026.03.27 | ₩3,621 | ₩3,756 | ₩3,595 | ₩3,608 | -0.37% | 1.5만 |
|---|
| 2026.03.26 | ₩3,635 | ₩3,689 | ₩3,554 | ₩3,689 | +1.48% | 3.3천 |
|---|
| 2026.03.25 | ₩3,890 | ₩3,890 | ₩3,635 | ₩3,635 | -6.55% | 5.4천 |
|---|
| 2026.03.24 | ₩3,608 | ₩3,715 | ₩3,487 | ₩3,635 | +0.74% | 6.2천 |
|---|
| 2026.03.23 | ₩3,568 | ₩3,635 | ₩3,326 | ₩3,461 | -3.01% | 9.2천 |
|---|
| 2026.03.20 | ₩3,447 | ₩3,554 | ₩3,447 | ₩3,501 | +1.56% | 7.8천 |
|---|
| 2026.03.19 | ₩3,729 | ₩3,729 | ₩3,353 | ₩3,461 | -7.19% | 1.4만 |
|---|
| 2026.03.18 | ₩3,501 | ₩3,501 | ₩3,501 | ₩3,501 | 0.00% | 1.7천 |
|---|
| 2026.03.17 | ₩3,715 | ₩3,715 | ₩3,501 | ₩3,501 | -5.78% | 7.3천 |
|---|
| 2026.03.16 | ₩3,903 | ₩3,903 | ₩3,662 | ₩3,662 | -6.19% | 9.2천 |
|---|
| 2026.03.13 | ₩3,917 | ₩3,917 | ₩3,917 | ₩3,917 | 0.00% | 1.4천 |
|---|
| 2026.03.12 | ₩3,876 | ₩3,876 | ₩3,876 | ₩3,876 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩3,836 | ₩3,943 | ₩3,715 | ₩3,876 | +1.05% | 4.5천 |
|---|
| 2026.03.10 | ₩3,890 | ₩3,957 | ₩3,742 | ₩3,863 | -0.69% | 5.7천 |
|---|
| 2026.03.09 | ₩3,823 | ₩3,890 | ₩3,648 | ₩3,836 | +0.35% | 2만 |
|---|
| 2026.03.06 | ₩3,621 | ₩3,675 | ₩3,568 | ₩3,581 | -1.11% | 2.7천 |
|---|
| 2026.03.05 | ₩3,541 | ₩3,554 | ₩3,528 | ₩3,554 | +0.38% | 4.7천 |
|---|
| 2026.03.04 | ₩3,528 | ₩3,528 | ₩3,528 | ₩3,528 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩3,756 | ₩3,903 | ₩3,514 | ₩3,528 | -6.07% | 6.9천 |
|---|
| 2026.03.02 | ₩3,648 | ₩3,742 | ₩3,581 | ₩3,581 | -1.84% | 7.6천 |
|---|
| 2026.02.27 | ₩3,715 | ₩3,715 | ₩3,608 | ₩3,608 | -2.89% | 7.9천 |
|---|
| 2026.02.26 | ₩3,756 | ₩3,756 | ₩3,689 | ₩3,689 | -1.79% | 4.1천 |
|---|
| 2026.02.25 | ₩3,742 | ₩3,782 | ₩3,689 | ₩3,689 | -1.43% | 4.7천 |
|---|
| 2026.02.24 | ₩3,742 | ₩3,850 | ₩3,608 | ₩3,850 | +2.87% | 9.7천 |
|---|
| 2026.02.23 | ₩3,662 | ₩3,689 | ₩3,581 | ₩3,581 | -2.20% | 4.6천 |
|---|
| 2026.02.20 | ₩3,756 | ₩3,756 | ₩3,675 | ₩3,675 | -2.14% | 2.3천 |
|---|
| 2026.02.19 | ₩3,809 | ₩3,809 | ₩3,809 | ₩3,809 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩3,796 | ₩3,836 | ₩3,796 | ₩3,809 | +0.35% | 3.6천 |
|---|
| 2026.02.17 | ₩3,715 | ₩3,782 | ₩3,675 | ₩3,769 | +1.44% | 7.9천 |
|---|
| 2026.02.13 | ₩3,876 | ₩4,010 | ₩3,742 | ₩4,010 | +3.46% | 6.3천 |
|---|
| 2026.02.12 | ₩3,836 | ₩3,836 | ₩3,823 | ₩3,836 | 0.00% | 3.7천 |
|---|
| 2026.02.11 | ₩3,970 | ₩4,037 | ₩3,863 | ₩3,863 | -2.70% | 5.3천 |
|---|
| 2026.02.10 | ₩3,970 | ₩3,970 | ₩3,850 | ₩3,850 | -3.04% | 9.9천 |
|---|
| 2026.02.09 | ₩3,823 | ₩4,158 | ₩3,823 | ₩4,064 | +6.32% | 8.3천 |
|---|
| 2026.02.06 | ₩3,756 | ₩4,064 | ₩3,756 | ₩3,756 | 0.00% | 5.2천 |
|---|
| 2026.02.05 | ₩3,917 | ₩3,917 | ₩3,917 | ₩3,917 | 0.00% | 1.5천 |
|---|
| 2026.02.04 | ₩3,850 | ₩3,850 | ₩3,769 | ₩3,769 | -2.09% | 700 |
|---|
| 2026.02.03 | ₩4,037 | ₩4,037 | ₩3,756 | ₩3,890 | -3.65% | 2.2만 |
|---|
| 2026.02.02 | ₩4,212 | ₩4,212 | ₩4,212 | ₩4,212 | 0.00% | 7.2천 |
|---|
| 2026.01.30 | ₩4,145 | ₩4,292 | ₩4,145 | ₩4,158 | +0.32% | 5.9천 |
|---|
| 2026.01.29 | ₩4,346 | ₩4,346 | ₩3,970 | ₩4,158 | -4.32% | 1.2만 |
|---|
| 2026.01.28 | ₩4,319 | ₩4,319 | ₩4,225 | ₩4,306 | -0.31% | 2.7천 |
|---|
| 2026.01.27 | ₩4,399 | ₩4,399 | ₩4,292 | ₩4,359 | -0.91% | 9.2천 |
|---|
| 2026.01.26 | ₩4,252 | ₩4,399 | ₩4,252 | ₩4,386 | +3.15% | 9.5천 |
|---|
| 2026.01.23 | ₩4,265 | ₩4,265 | ₩4,158 | ₩4,238 | -0.63% | 1.4만 |
|---|
| 2026.01.22 | ₩4,238 | ₩4,534 | ₩4,212 | ₩4,292 | +1.27% | 1.2만 |
|---|
| 2026.01.21 | ₩4,399 | ₩4,493 | ₩4,212 | ₩4,265 | -3.05% | 2만 |
|---|
| 2026.01.20 | ₩4,466 | ₩4,466 | ₩4,212 | ₩4,212 | -5.71% | 5.2천 |
|---|
| 2026.01.16 | ₩4,453 | ₩4,507 | ₩4,292 | ₩4,493 | +0.90% | 1.4만 |
|---|
| 2026.01.15 | ₩4,453 | ₩4,493 | ₩4,238 | ₩4,359 | -2.11% | 2만 |
|---|
| 2026.01.14 | ₩4,145 | ₩4,614 | ₩4,145 | ₩4,614 | +11.33% | 5.5만 |
|---|
| 2026.01.13 | ₩4,118 | ₩4,212 | ₩4,078 | ₩4,171 | +1.30% | 4.5천 |
|---|
| 2026.01.12 | ₩4,292 | ₩4,292 | ₩3,863 | ₩4,104 | -4.38% | 2.5만 |
|---|
| 2026.01.09 | ₩4,238 | ₩4,332 | ₩4,238 | ₩4,332 | +2.22% | 3.7천 |
|---|
| 2026.01.08 | ₩4,359 | ₩4,359 | ₩4,332 | ₩4,332 | -0.62% | 2.7천 |
|---|
| 2026.01.07 | ₩4,265 | ₩4,265 | ₩4,171 | ₩4,185 | -1.89% | 2.5천 |
|---|
| 2026.01.06 | ₩4,252 | ₩4,252 | ₩4,185 | ₩4,185 | -1.58% | 4.2천 |
|---|
| 2026.01.05 | ₩4,024 | ₩4,265 | ₩4,024 | ₩4,265 | +6.00% | 3.1만 |
|---|
| 2026.01.02 | ₩3,930 | ₩4,091 | ₩3,796 | ₩4,091 | +4.10% | 1.8만 |
|---|
| 2025.12.31 | ₩3,742 | ₩3,930 | ₩3,742 | ₩3,930 | +5.02% | 3.8천 |
|---|
| 2025.12.30 | ₩3,850 | ₩3,943 | ₩3,675 | ₩3,809 | -1.05% | 6.9천 |
|---|
| 2025.12.29 | ₩3,742 | ₩4,078 | ₩3,715 | ₩3,876 | +3.58% | 2.3만 |
|---|
| 2025.12.26 | ₩3,434 | ₩3,689 | ₩3,393 | ₩3,595 | +4.69% | 1.6만 |
|---|
| 2025.12.24 | ₩3,528 | ₩3,595 | ₩3,393 | ₩3,434 | -2.66% | 7.3천 |
|---|
| 2025.12.23 | ₩3,756 | ₩3,769 | ₩3,514 | ₩3,554 | -5.36% | 1.5만 |
|---|
| 2025.12.22 | ₩3,729 | ₩3,836 | ₩3,554 | ₩3,715 | -0.36% | 1.5만 |
|---|
| 2025.12.19 | ₩4,292 | ₩4,292 | ₩3,756 | ₩3,756 | -12.50% | 1.6만 |
|---|
| 2025.12.18 | ₩4,225 | ₩4,413 | ₩4,024 | ₩4,024 | -4.76% | 1.1만 |
|---|
| 2025.12.17 | ₩4,359 | ₩4,440 | ₩4,051 | ₩4,051 | -7.08% | 2.7만 |
|---|
| 2025.12.16 | ₩4,292 | ₩4,695 | ₩4,279 | ₩4,695 | +9.37% | 6.7천 |
|---|
| 2025.12.15 | ₩4,507 | ₩4,560 | ₩4,171 | ₩4,171 | -7.44% | 7.2천 |
|---|
| 2025.12.12 | ₩4,359 | ₩4,493 | ₩4,319 | ₩4,493 | +3.08% | 1.4천 |
|---|
| 2025.12.11 | ₩4,346 | ₩4,507 | ₩4,292 | ₩4,292 | -1.23% | 4.1천 |
|---|
| 2025.12.10 | ₩4,614 | ₩4,627 | ₩4,252 | ₩4,252 | -7.85% | 5.3천 |
|---|
| 2025.12.09 | ₩4,198 | ₩4,560 | ₩4,198 | ₩4,346 | +3.51% | 1.2만 |
|---|
| 2025.12.08 | ₩4,332 | ₩4,332 | ₩4,238 | ₩4,279 | -1.24% | 6.8천 |
|---|
| 2025.12.05 | ₩4,493 | ₩4,493 | ₩4,292 | ₩4,292 | -4.48% | 1.7천 |
|---|
| 2025.12.04 | ₩4,319 | ₩4,493 | ₩4,306 | ₩4,480 | +3.73% | 5.1천 |
|---|
| 2025.12.03 | ₩4,453 | ₩4,614 | ₩4,440 | ₩4,614 | +3.61% | 2천 |
|---|
| 2025.12.02 | ₩4,399 | ₩4,493 | ₩4,399 | ₩4,493 | +2.13% | 700 |
|---|
| 2025.12.01 | ₩4,574 | ₩4,695 | ₩4,480 | ₩4,507 | -1.47% | 2.3천 |
|---|
| 2025.11.28 | ₩4,627 | ₩4,627 | ₩4,386 | ₩4,386 | -5.22% | 600 |
|---|
| 2025.11.26 | ₩4,064 | ₩4,520 | ₩4,064 | ₩4,507 | +10.89% | 2.2만 |
|---|
| 2025.11.25 | ₩4,118 | ₩4,225 | ₩4,051 | ₩4,091 | -0.65% | 2.2천 |
|---|
| 2025.11.24 | ₩4,225 | ₩4,292 | ₩4,064 | ₩4,091 | -3.17% | 5.6천 |
|---|
| 2025.11.21 | ₩4,158 | ₩4,332 | ₩4,158 | ₩4,158 | 0.00% | 2.4천 |
|---|
| 2025.11.20 | ₩4,091 | ₩4,091 | ₩4,091 | ₩4,091 | 0.00% | 600 |
|---|
| 2025.11.19 | ₩4,198 | ₩4,198 | ₩4,037 | ₩4,051 | -3.51% | 1.3천 |
|---|
| 2025.11.18 | ₩4,292 | ₩4,292 | ₩4,145 | ₩4,225 | -1.56% | 3.5천 |
|---|
| 2025.11.17 | ₩4,332 | ₩4,332 | ₩4,145 | ₩4,145 | -4.33% | 2.4천 |
|---|
| 2025.11.14 | ₩4,010 | ₩4,346 | ₩3,782 | ₩4,131 | +3.01% | 3만 |
|---|
| 2025.11.13 | ₩4,118 | ₩4,185 | ₩4,024 | ₩4,104 | -0.33% | 1.6만 |
|---|
| 2025.11.12 | ₩4,171 | ₩4,359 | ₩4,104 | ₩4,118 | -1.29% | 7.2천 |
|---|
| 2025.11.11 | ₩4,145 | ₩4,158 | ₩4,037 | ₩4,158 | +0.32% | 5.4천 |
|---|
| 2025.11.10 | ₩4,332 | ₩4,332 | ₩4,051 | ₩4,051 | -6.50% | 2.8천 |
|---|
| 2025.11.07 | ₩4,145 | ₩4,292 | ₩4,024 | ₩4,265 | +2.91% | 1.4만 |
|---|
| 2025.11.06 | ₩4,198 | ₩4,198 | ₩4,051 | ₩4,078 | -2.88% | 8.4천 |
|---|
| 2025.11.05 | ₩4,225 | ₩4,292 | ₩4,198 | ₩4,198 | -0.63% | 2.8천 |
|---|
| 2025.11.04 | ₩4,426 | ₩4,466 | ₩4,225 | ₩4,225 | -4.55% | 4.6천 |
|---|
| 2025.11.03 | ₩4,426 | ₩4,574 | ₩4,332 | ₩4,386 | -0.91% | 7.1천 |
|---|
| 2025.10.31 | ₩4,560 | ₩4,574 | ₩4,359 | ₩4,413 | -3.24% | 6.2천 |
|---|
| 2025.10.30 | ₩4,319 | ₩4,587 | ₩4,319 | ₩4,587 | +6.21% | 1만 |
|---|
| 2025.10.29 | ₩4,440 | ₩4,440 | ₩4,306 | ₩4,306 | -3.02% | 2.1만 |
|---|
| 2025.10.28 | ₩4,359 | ₩4,453 | ₩4,359 | ₩4,413 | +1.23% | 1.4만 |
|---|
| 2025.10.27 | ₩4,306 | ₩4,587 | ₩4,292 | ₩4,306 | 0.00% | 2.8만 |
|---|
| 2025.10.24 | ₩4,158 | ₩4,453 | ₩4,158 | ₩4,386 | +5.48% | 8.1천 |
|---|
| 2025.10.23 | ₩4,399 | ₩4,507 | ₩4,212 | ₩4,359 | -0.91% | 2만 |
|---|
| 2025.10.22 | ₩4,413 | ₩4,547 | ₩4,373 | ₩4,534 | +2.74% | 1.1만 |
|---|
| 2025.10.21 | ₩4,560 | ₩4,614 | ₩4,386 | ₩4,386 | -3.82% | 6.2천 |
|---|
| 2025.10.20 | ₩4,627 | ₩4,748 | ₩4,225 | ₩4,601 | -0.58% | 2.9만 |
|---|
| 2025.10.17 | ₩4,560 | ₩4,762 | ₩4,292 | ₩4,762 | +4.41% | 7.7천 |
|---|
| 2025.10.16 | ₩4,480 | ₩4,802 | ₩4,359 | ₩4,399 | -1.80% | 1.4만 |
|---|
| 2025.10.15 | ₩4,681 | ₩5,003 | ₩4,493 | ₩4,493 | -4.01% | 1.4만 |
|---|
| 2025.10.14 | ₩4,574 | ₩4,614 | ₩4,426 | ₩4,493 | -1.76% | 5.9천 |
|---|
| 2025.10.13 | ₩4,534 | ₩4,735 | ₩4,359 | ₩4,574 | +0.89% | 1.2만 |
|---|
| 2025.10.10 | ₩4,587 | ₩5,016 | ₩4,359 | ₩4,480 | -2.34% | 1.4만 |
|---|