Brown Forman Corp A (BFa)

BFa
🏛️ 미국 →
27.31
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-01 27.16 27.36 26.85 27.31 0.1M
2025-09-30 27.01 26.92 26.59 26.91 0.2M
2025-09-29 27.05 27.05 26.58 26.78 0.1M
2025-09-26 26.52 26.87 26.52 26.74 0.2M
2025-09-25 27.07 27.09 26.50 26.52 0.1M
2025-09-24 26.72 27.23 26.61 27.12 0.2M
2025-09-23 27.03 26.96 26.53 26.72 0.2M
2025-09-22 26.96 27.00 26.41 26.66 0.4M
2025-09-19 27.98 28.16 26.81 26.87 1.6M
2025-09-18 28.03 28.26 27.85 27.96 0.1M
2025-09-17 27.65 28.50 27.65 27.92 0.3M
2025-09-16 27.95 28.00 27.60 27.75 0.3M
2025-09-15 27.93 28.15 27.63 27.86 0.2M
2025-09-12 27.97 28.07 27.45 27.96 0.2M
2025-09-11 27.87 28.21 27.76 28.05 0.2M
2025-09-10 27.95 28.05 27.71 27.87 0.2M
2025-09-09 28.03 28.55 27.90 27.96 0.1M
2025-09-08 29.01 29.01 27.86 28.09 0.4M
2025-09-05 28.54 29.28 28.44 29.16 0.2M
2025-09-04 28.55 28.88 28.26 28.49 0.1M
2025-09-03 29.11 29.24 28.47 28.52 0.2M
2025-09-02 30.27 30.27 29.28 29.58 0.2M
2025-08-29 29.51 30.42 29.33 30.35 0.2M
2025-08-28 31.63 31.63 29.08 29.32 0.3M
2025-08-27 30.22 30.83 29.98 30.78 0.3M
2025-08-26 30.90 30.90 29.73 29.99 0.1M
2025-08-25 31.61 31.61 30.95 31.20 0.2M
2025-08-22 30.82 31.45 30.78 31.35 0.1M
2025-08-21 30.10 30.63 29.94 30.63 0.2M
2025-08-20 30.90 31.09 30.40 30.41 0.1M
2025-08-19 30.92 31.31 30.48 30.72 0.1M
2025-08-18 30.34 30.84 30.34 30.69 0.1M
2025-08-15 30.44 30.44 29.81 30.25 0.1M
2025-08-14 30.33 30.34 29.96 30.25 0.1M
2025-08-13 30.41 30.78 30.09 30.63 0.1M
2025-08-12 30.86 30.90 29.98 30.47 0.2M
2025-08-11 30.55 30.79 30.33 30.57 0.1M
2025-08-08 30.48 30.50 29.96 30.41 0.1M
2025-08-07 30.34 30.65 30.29 30.47 0.1M
2025-08-06 30.07 30.40 29.91 30.05 0.1M
2025-08-05 29.43 30.16 29.43 29.93 0.1M
2025-08-04 28.50 29.43 28.50 29.29 0.2M
2025-08-01 28.79 28.79 28.15 28.57 0.1M
2025-07-31 28.82 29.00 28.30 28.64 0.1M
2025-07-30 30.14 30.14 29.00 29.20 0.1M
2025-07-29 30.04 30.25 29.95 30.25 0.1M
2025-07-28 30.66 30.66 30.11 30.20 0.2M
2025-07-25 30.80 30.82 30.41 30.74 0.1M
2025-07-24 30.63 31.19 30.45 30.91 0.1M
2025-07-23 30.33 31.05 30.19 30.96 0.2M
2025-07-22 28.55 30.20 28.55 30.13 0.1M
2025-07-21 29.18 29.26 28.44 28.51 0.1M
2025-07-18 29.28 29.52 28.79 28.94 0.2M
2025-07-17 28.02 29.20 28.02 29.10 0.2M
2025-07-16 27.96 28.19 27.57 28.14 0.1M
2025-07-15 28.35 28.48 27.81 27.86 0.1M
2025-07-14 29.23 29.23 28.30 28.43 0.1M
2025-07-11 29.00 29.27 28.63 29.27 0.1M
2025-07-10 28.60 29.73 28.60 29.26 0.1M
2025-07-09 28.76 28.81 28.04 28.57 0.1M
2025-07-08 27.92 28.86 27.90 28.59 0.3M
2025-07-07 28.92 28.92 28.05 28.15 0.3M
2025-07-03 29.20 29.20 28.84 28.92 0.1M
2025-07-02 28.50 29.40 28.47 29.29 0.2M
2025-07-01 27.38 28.57 27.38 28.27 0.3M
2025-06-30 27.22 27.51 27.09 27.47 0.2M
2025-06-27 26.68 27.42 26.60 27.35 1.2M
2025-06-26 26.64 27.05 26.60 26.78 0.2M
2025-06-25 26.73 26.85 26.39 26.69 0.1M
2025-06-24 26.96 27.24 26.84 26.86 0.2M
2025-06-23 26.70 27.21 26.24 27.03 0.2M
2025-06-20 26.52 26.62 26.27 26.34 0.4M
2025-06-18 26.32 26.76 26.32 26.40 0.2M
2025-06-17 26.38 26.70 26.11 26.28 0.2M
2025-06-16 26.75 26.93 26.18 26.46 0.3M
2025-06-13 27.55 27.55 26.59 26.60 0.2M
2025-06-12 27.53 27.76 27.09 27.60 0.2M
2025-06-11 28.28 28.28 27.72 27.81 0.1M
2025-06-10 28.12 28.87 28.00 28.03 0.2M
2025-06-09 28.32 28.32 27.19 27.85 0.3M
2025-06-06 27.85 28.34 27.74 28.11 0.3M
2025-06-05 28.92 29.18 27.35 27.41 0.8M
2025-06-04 33.33 33.48 32.97 33.13 0.1M
2025-06-03 32.79 33.19 32.62 33.12 0.1M
2025-06-02 32.85 33.02 32.31 32.97 0.1M
2025-05-30 33.93 33.93 33.20 33.23 0.1M
2025-05-29 33.69 34.17 33.50 33.97 0.1M
2025-05-28 34.15 34.34 33.65 33.68 0.0M
2025-05-27 34.08 34.40 33.73 34.34 0.1M
2025-05-23 34.16 34.16 33.44 33.85 0.0M
2025-05-22 34.26 34.33 33.86 34.08 0.1M
2025-05-21 35.17 35.17 34.45 34.47 0.1M
2025-05-20 35.50 35.82 35.12 35.29 0.1M
2025-05-19 35.61 35.80 35.15 35.41 0.1M
2025-05-16 35.41 35.96 35.41 35.87 0.2M
2025-05-15 34.71 35.51 34.71 35.38 0.1M
2025-05-14 34.50 34.66 34.13 34.56 0.1M
2025-05-13 35.09 35.16 34.67 34.68 0.1M
2025-05-12 34.83 35.52 34.64 35.11 0.1M
2025-05-09 34.83 34.90 34.43 34.43 0.2M
2025-05-08 34.58 35.13 34.52 34.82 0.1M
2025-05-07 34.16 34.56 33.90 34.46 0.1M
2025-05-06 34.23 34.49 34.07 34.27 0.1M
2025-05-05 34.15 34.68 34.15 34.27 0.1M
2025-05-02 34.79 34.84 34.27 34.32 0.1M
2025-05-01 34.38 34.45 33.98 34.32 0.2M
2025-04-30 34.25 34.68 34.06 34.61 0.1M
2025-04-29 33.82 34.23 33.58 34.15 0.0M
2025-04-28 33.77 34.43 33.70 33.93 0.1M
2025-04-25 34.14 34.21 33.45 33.82 0.1M
2025-04-24 34.43 34.68 34.28 34.47 0.1M
2025-04-23 34.98 35.14 34.09 34.47 0.1M
2025-04-22 34.17 34.72 34.17 34.55 0.1M
2025-04-21 33.41 34.04 32.91 33.92 0.1M
2025-04-17 32.53 33.75 32.53 33.60 0.1M
2025-04-16 33.12 33.47 32.70 32.77 0.1M
2025-04-15 33.70 33.99 33.13 33.24 0.1M
2025-04-14 34.34 34.42 33.84 34.20 0.1M
2025-04-11 33.32 34.03 32.93 33.96 0.1M
2025-04-10 33.76 33.76 32.66 33.12 0.2M
2025-04-09 31.00 33.96 31.00 33.70 0.2M
2025-04-08 32.94 33.54 30.82 31.31 0.2M
2025-04-07 31.00 33.74 30.89 32.05 0.3M
2025-04-04 32.01 32.34 31.42 31.75 0.2M
2025-04-03 33.89 34.23 32.36 32.41 0.1M
2025-04-02 32.80 34.21 32.62 33.90 0.1M
2025-04-01 33.69 33.70 32.58 33.02 0.1M
2025-03-31 33.60 33.97 33.32 33.47 0.1M
2025-03-28 33.82 34.41 33.56 33.69 0.1M
2025-03-27 33.65 34.16 33.57 33.88 0.1M
2025-03-26 33.34 33.75 33.11 33.56 0.1M
2025-03-25 33.19 33.56 33.01 33.16 0.1M
2025-03-24 33.84 34.10 33.07 33.26 0.2M
2025-03-21 34.14 34.64 33.99 34.06 0.3M
2025-03-20 34.13 34.81 34.13 34.26 0.2M
2025-03-19 34.60 34.80 34.17 34.35 0.2M
2025-03-18 35.05 35.27 34.65 34.85 0.1M
2025-03-17 34.47 35.85 34.47 35.24 0.2M
2025-03-14 34.34 34.80 34.34 34.47 0.1M
2025-03-13 34.22 34.87 34.14 34.45 0.2M
2025-03-12 35.32 35.78 33.23 34.06 0.2M
2025-03-11 37.43 37.94 35.18 35.79 0.2M
2025-03-10 36.47 38.21 36.44 37.28 0.3M
2025-03-07 35.98 37.02 35.52 36.59 0.2M
2025-03-06 35.50 35.76 34.13 35.73 0.2M
2025-03-05 35.25 35.97 34.68 35.86 0.2M
2025-03-04 32.89 33.39 32.54 32.54 0.2M
2025-03-03 33.00 33.42 32.64 33.04 0.2M
2025-02-28 33.22 33.54 32.89 33.03 0.1M
2025-02-27 32.80 33.23 32.49 33.18 0.2M
2025-02-26 33.17 33.17 32.48 33.08 0.1M
2025-02-25 32.83 33.39 32.72 33.05 0.1M
2025-02-24 32.19 33.68 32.19 32.83 0.2M
2025-02-21 31.56 32.56 31.49 32.28 0.1M
2025-02-20 31.21 31.49 31.00 31.32 0.1M
2025-02-19 31.37 31.45 31.06 31.34 0.1M
2025-02-18 31.46 31.99 31.24 31.37 0.2M
2025-02-14 31.57 32.20 31.39 31.46 0.1M
2025-02-13 31.16 31.70 31.11 31.62 0.1M
2025-02-12 31.36 31.44 30.82 30.90 0.1M
2025-02-11 31.38 31.73 31.16 31.67 0.1M
2025-02-10 31.21 31.75 31.21 31.50 0.1M
2025-02-07 31.43 31.54 30.82 31.12 0.2M
2025-02-06 31.57 31.68 31.20 31.42 0.1M
2025-02-05 31.74 31.84 31.16 31.19 0.2M
2025-02-04 32.10 32.56 31.67 31.87 0.2M
2025-02-03 32.32 32.74 31.59 32.06 0.2M
2025-01-31 33.15 33.78 33.15 33.32 0.1M
2025-01-30 32.90 33.73 32.77 33.49 0.1M
2025-01-29 32.70 32.90 32.44 32.85 0.2M
2025-01-28 34.12 34.18 32.88 32.95 0.2M
2025-01-27 33.99 34.75 33.23 34.22 0.2M
2025-01-24 33.04 33.69 33.03 33.46 0.2M
2025-01-23 32.94 33.08 32.61 32.99 0.2M
2025-01-22 33.38 33.54 32.68 32.88 0.1M
2025-01-21 34.17 34.22 33.43 33.59 0.1M
2025-01-17 33.96 34.50 33.95 33.99 0.1M
2025-01-16 33.51 33.92 33.15 33.85 0.1M
2025-01-15 34.71 34.71 33.44 33.47 0.1M
2025-01-14 34.30 34.81 33.89 34.29 0.2M
2025-01-13 33.64 34.78 33.55 34.30 0.2M
2025-01-10 35.23 35.23 33.29 33.67 0.3M
2025-01-08 35.79 36.09 35.44 35.47 0.1M
2025-01-07 36.68 36.78 35.66 35.83 0.1M
2025-01-06 36.07 37.46 36.07 36.39 0.2M
2025-01-03 36.77 36.77 35.28 35.94 0.2M
2025-01-02 37.72 38.30 36.75 36.81 0.1M