시장 데이터를 불러오는 중
전체 종목
Bgin Blockchain Limited - Class A Ordinary Shares 과거 주가
Bgin Blockchain Limited - Class A Ordinary Shares · BGIN · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bgin Blockchain Limited - Class A Ordinary Shares · BGIN · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,015 | ₩3,323 | ₩2,680 | ₩2,814 | -6.67% | 14만 |
| 2026.09.28–2026.10.02 | ₩2,425 | ₩4,543 | ₩2,425 | ₩3,109 | +28.18% | 1307.3만 |
| 2026.09.21–2026.09.25 | ₩2,519 | ₩2,640 | ₩2,366 | ₩2,546 | +1.06% | 1.9만 |
| 2026.09.14–2026.09.18 | ₩2,472 | ₩2,653 | ₩2,318 | ₩2,412 | -2.44% | 7.4만 |
| 2026.09.08–2026.09.11 | ₩2,667 | ₩2,774 | ₩2,412 | ₩2,439 | -8.54% | 1.5만 |
| 2026.08.31–2026.09.04 | ₩2,600 | ₩2,854 | ₩2,546 | ₩2,700 | +3.87% | 2.7만 |
| 2026.08.24–2026.08.28 | ₩3,055 | ₩3,055 | ₩2,588 | ₩2,640 | -13.60% | 1.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,079 |
| ₩2,546 |
| ₩3,002 |
| +15.46% |
| 9.1만 |
| 2026.08.10–2026.08.14 | ₩2,325 | ₩4,275 | ₩2,157 | ₩2,747 | +18.16% | 192.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,427 | ₩2,427 | ₩2,278 | ₩2,278 | -6.13% | 6천 |
|---|
| 2026.07.27–2026.07.31 | ₩2,680 | ₩2,814 | ₩2,224 | ₩2,399 | -10.50% | 11.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,533 | ₩2,747 | ₩2,399 | ₩2,680 | +5.82% | 2.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,479 | ₩2,760 | ₩2,358 | ₩2,562 | +3.35% | 1.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,412 | ₩2,693 | ₩2,345 | ₩2,566 | +6.39% | 1.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,539 | ₩2,781 | ₩2,345 | ₩2,640 | +3.96% | 1.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,720 | ₩2,779 | ₩2,412 | ₩2,499 | -8.13% | 2.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,524 | ₩3,585 | ₩2,680 | ₩2,707 | -23.19% | 4.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,564 | ₩3,910 | ₩2,948 | ₩3,162 | -11.28% | 4.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,926 | ₩4,020 | ₩3,430 | ₩3,564 | -9.22% | 10.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,315 | ₩4,658 | ₩3,819 | ₩4,033 | -6.52% | 7.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,105 | ₩5,360 | ₩4,355 | ₩4,476 | -12.34% | 14.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,360 | ₩5,615 | ₩4,690 | ₩4,971 | -7.25% | 18.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,690 | ₩5,494 | ₩4,663 | ₩5,481 | +16.86% | 12.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,301 | ₩5,347 | ₩4,301 | ₩4,971 | +15.58% | 12.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,167 | ₩5,494 | ₩3,993 | ₩4,275 | +2.57% | 30.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,328 | ₩4,395 | ₩3,953 | ₩4,188 | -3.25% | 3.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,221 | ₩4,457 | ₩3,149 | ₩4,288 | +1.59% | 5만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,988 | ₩4,449 | ₩2,976 | ₩4,248 | +42.15% | 8.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,672 | ₩3,705 | ₩2,787 | ₩2,975 | -18.98% | 6.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,618 | ₩3,903 | ₩3,618 | ₩3,631 | +0.37% | 1.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,460 | ₩4,020 | ₩3,416 | ₩3,953 | +14.25% | 4.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,578 | ₩4,007 | ₩3,310 | ₩3,658 | +2.25% | 2.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,685 | ₩3,926 | ₩3,497 | ₩3,631 | -1.45% | 3.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,854 | ₩3,859 | ₩3,631 | ₩3,739 | -2.99% | 8.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩3,806 | ₩4,074 | ₩3,792 | ₩3,913 | +2.82% | 2.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,993 | ₩4,248 | ₩3,752 | ₩3,940 | -1.34% | 7.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,690 | ₩4,717 | ₩3,873 | ₩4,007 | -14.57% | 11.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,596 | ₩4,811 | ₩4,375 | ₩4,685 | +1.92% | 6.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,221 | ₩4,891 | ₩4,033 | ₩4,730 | +12.06% | 10.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,578 | ₩4,248 | ₩3,578 | ₩4,243 | +18.58% | 13.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,350 | ₩3,685 | ₩3,189 | ₩3,645 | +8.80% | 25만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,802 | ₩4,167 | ₩3,323 | ₩3,350 | -11.88% | 25.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,154 | ₩4,717 | ₩3,631 | ₩3,779 | -9.03% | 23.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,819 | ₩4,288 | ₩3,819 | ₩4,194 | +9.82% | 15.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,765 | ₩4,192 | ₩3,497 | ₩4,074 | +8.19% | 13.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,020 | ₩4,328 | ₩3,832 | ₩3,886 | -3.33% | 13.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,208 | ₩4,489 | ₩3,310 | ₩4,033 | -4.14% | 33.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,108 | ₩5,226 | ₩4,154 | ₩4,234 | -17.10% | 61.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,333 | ₩5,909 | ₩5,025 | ₩5,105 | -4.27% | 68.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,660 | ₩6,953 | ₩5,226 | ₩5,373 | -19.32% | 103.9만 |
|---|
| 2025.10.21–2025.10.24 | ₩8,040 | ₩8,710 | ₩5,105 | ₩6,298 | -21.67% | 475.9만 |
|---|