전체 종목
BGSF, Inc. Common Stock 과거 주가
BGSF, Inc. Common Stock · BGSF · NYSE
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
BGSF, Inc. Common Stock · BGSF · NYSE
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,329 | ₩6,436 | ₩6,329 | ₩6,369 | +0.64% | 3.5천 |
| 2026.10.08 | ₩6,302 | ₩6,396 | ₩6,302 | ₩6,396 | +1.49% | 3.9천 |
| 2026.10.07 | ₩6,235 | ₩6,302 | ₩6,235 | ₩6,302 | +1.08% | 2.7만 |
| 2026.10.06 | ₩6,369 | ₩6,436 | ₩6,302 | ₩6,342 | -0.42% | 3.2만 |
| 2026.10.05 | ₩6,651 | ₩6,852 | ₩6,410 | ₩6,410 | -3.63% | 1.7만 |
| 2026.10.02 | ₩6,879 | ₩6,892 | ₩6,570 | ₩6,597 | -4.09% | 9.1천 |
| 2026.10.01 | ₩6,718 | ₩6,745 | ₩6,678 | ₩6,678 | -0.60% | 4.8천 |
| 2026.09.30 | ₩6,557 | ₩6,718 | ₩6,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,718 |
| +2.45% |
| 1.5천 |
| 2026.09.29 | ₩6,637 | ₩6,906 | ₩6,557 | ₩6,798 | +2.42% | 1.3만 |
|---|
| 2026.09.28 | ₩6,637 | ₩6,731 | ₩6,584 | ₩6,584 | -0.81% | 4.2천 |
|---|
| 2026.09.25 | ₩6,705 | ₩6,758 | ₩6,705 | ₩6,705 | 0.00% | 1.5천 |
|---|
| 2026.09.24 | ₩6,557 | ₩6,731 | ₩6,557 | ₩6,705 | +2.25% | 3.7천 |
|---|
| 2026.09.23 | ₩6,705 | ₩6,718 | ₩6,570 | ₩6,651 | -0.80% | 7.5천 |
|---|
| 2026.09.22 | ₩6,785 | ₩6,839 | ₩6,637 | ₩6,705 | -1.19% | 1.3만 |
|---|
| 2026.09.21 | ₩6,691 | ₩6,812 | ₩6,557 | ₩6,745 | +0.80% | 2.1만 |
|---|
| 2026.09.18 | ₩6,718 | ₩6,906 | ₩6,637 | ₩6,637 | -1.20% | 2.7만 |
|---|
| 2026.09.17 | ₩6,785 | ₩7,026 | ₩6,731 | ₩6,932 | +2.17% | 8.2천 |
|---|
| 2026.09.16 | ₩6,906 | ₩6,906 | ₩6,705 | ₩6,705 | -2.91% | 9.3천 |
|---|
| 2026.09.15 | ₩6,865 | ₩7,040 | ₩6,865 | ₩6,906 | +0.59% | 2.9천 |
|---|
| 2026.09.14 | ₩6,959 | ₩7,160 | ₩6,825 | ₩6,959 | 0.00% | 6.6천 |
|---|
| 2026.09.11 | ₩6,906 | ₩7,147 | ₩6,772 | ₩6,906 | 0.00% | 1.8만 |
|---|
| 2026.09.10 | ₩6,906 | ₩7,026 | ₩6,852 | ₩6,999 | +1.36% | 5.3천 |
|---|
| 2026.09.09 | ₩6,959 | ₩6,959 | ₩6,839 | ₩6,959 | 0.00% | 3.3천 |
|---|
| 2026.09.08 | ₩7,147 | ₩7,281 | ₩7,053 | ₩7,160 | +0.19% | 6.8천 |
|---|
| 2026.09.04 | ₩6,946 | ₩7,294 | ₩6,946 | ₩7,294 | +5.02% | 2.5천 |
|---|
| 2026.09.03 | ₩7,013 | ₩7,160 | ₩7,013 | ₩7,040 | +0.38% | 1.8천 |
|---|
| 2026.09.02 | ₩7,107 | ₩7,227 | ₩6,999 | ₩7,026 | -1.13% | 2.3만 |
|---|
| 2026.09.01 | ₩7,187 | ₩7,187 | ₩6,798 | ₩6,919 | -3.73% | 2.5만 |
|---|
| 2026.08.31 | ₩7,147 | ₩7,241 | ₩7,093 | ₩7,174 | +0.38% | 2.5천 |
|---|
| 2026.08.28 | ₩7,227 | ₩7,227 | ₩7,201 | ₩7,201 | -0.37% | 1.9천 |
|---|
| 2026.08.27 | ₩7,241 | ₩7,241 | ₩7,187 | ₩7,187 | -0.74% | 3.9천 |
|---|
| 2026.08.26 | ₩7,496 | ₩7,737 | ₩7,067 | ₩7,294 | -2.68% | 7.8천 |
|---|
| 2026.08.25 | ₩7,053 | ₩7,268 | ₩7,053 | ₩7,254 | +2.85% | 7.2천 |
|---|
| 2026.08.24 | ₩7,294 | ₩7,294 | ₩7,227 | ₩7,227 | -0.92% | 1.6천 |
|---|
| 2026.08.21 | ₩7,227 | ₩7,388 | ₩7,227 | ₩7,388 | +2.23% | 2.5천 |
|---|
| 2026.08.20 | ₩7,576 | ₩7,576 | ₩7,174 | ₩7,321 | -3.36% | 5.7천 |
|---|
| 2026.08.19 | ₩7,536 | ₩7,630 | ₩7,388 | ₩7,415 | -1.60% | 1.6만 |
|---|
| 2026.08.18 | ₩7,777 | ₩7,777 | ₩7,442 | ₩7,442 | -4.31% | 3.2천 |
|---|
| 2026.08.17 | ₩7,589 | ₩7,710 | ₩7,442 | ₩7,469 | -1.59% | 9.6천 |
|---|
| 2026.08.14 | ₩7,522 | ₩7,630 | ₩7,522 | ₩7,589 | +0.89% | 4.5천 |
|---|
| 2026.08.13 | ₩7,308 | ₩7,442 | ₩7,308 | ₩7,442 | +1.83% | 1.4천 |
|---|
| 2026.08.12 | ₩7,375 | ₩7,375 | ₩7,227 | ₩7,241 | -1.82% | 1.2만 |
|---|
| 2026.08.11 | ₩7,321 | ₩7,522 | ₩7,321 | ₩7,442 | +1.65% | 4.3천 |
|---|
| 2026.08.10 | ₩7,482 | ₩7,549 | ₩7,415 | ₩7,455 | -0.36% | 9.9천 |
|---|
| 2026.08.07 | ₩7,308 | ₩7,536 | ₩7,308 | ₩7,536 | +3.12% | 1.7천 |
|---|
| 2026.08.06 | ₩7,549 | ₩7,589 | ₩7,429 | ₩7,589 | +0.53% | 4.8천 |
|---|
| 2026.08.05 | ₩7,455 | ₩7,563 | ₩7,362 | ₩7,563 | +1.44% | 8.7천 |
|---|
| 2026.08.04 | ₩7,697 | ₩7,710 | ₩7,348 | ₩7,482 | -2.79% | 9.1천 |
|---|
| 2026.08.03 | ₩7,455 | ₩7,750 | ₩7,455 | ₩7,643 | +2.52% | 4.1천 |
|---|
| 2026.07.31 | ₩7,442 | ₩7,710 | ₩7,388 | ₩7,442 | 0.00% | 1.5만 |
|---|
| 2026.07.30 | ₩7,120 | ₩7,120 | ₩7,013 | ₩7,040 | -1.13% | 7.2천 |
|---|
| 2026.07.29 | ₩6,745 | ₩7,187 | ₩6,745 | ₩7,187 | +6.56% | 7.8천 |
|---|
| 2026.07.28 | ₩6,932 | ₩7,308 | ₩6,932 | ₩7,080 | +2.13% | 1.5만 |
|---|
| 2026.07.27 | ₩7,241 | ₩7,482 | ₩6,705 | ₩6,973 | -3.70% | 4.1만 |
|---|
| 2026.07.24 | ₩7,455 | ₩7,455 | ₩7,281 | ₩7,388 | -0.90% | 1.4만 |
|---|
| 2026.07.23 | ₩7,522 | ₩7,710 | ₩7,522 | ₩7,603 | +1.07% | 2.4천 |
|---|
| 2026.07.22 | ₩7,522 | ₩7,697 | ₩7,402 | ₩7,522 | 0.00% | 4.5천 |
|---|
| 2026.07.21 | ₩7,522 | ₩7,616 | ₩7,522 | ₩7,522 | 0.00% | 5.5천 |
|---|
| 2026.07.20 | ₩7,630 | ₩7,710 | ₩7,509 | ₩7,536 | -1.23% | 4.3천 |
|---|
| 2026.07.17 | ₩7,522 | ₩7,697 | ₩7,509 | ₩7,697 | +2.32% | 2.1천 |
|---|
| 2026.07.16 | ₩7,536 | ₩7,777 | ₩7,536 | ₩7,737 | +2.67% | 3.7천 |
|---|
| 2026.07.15 | ₩7,522 | ₩7,764 | ₩7,375 | ₩7,589 | +0.89% | 1.5만 |
|---|
| 2026.07.14 | ₩7,388 | ₩7,589 | ₩7,388 | ₩7,469 | +1.09% | 4.8천 |
|---|
| 2026.07.13 | ₩7,522 | ₩7,576 | ₩7,375 | ₩7,455 | -0.89% | 1.6만 |
|---|
| 2026.07.10 | ₩7,549 | ₩7,549 | ₩7,549 | ₩7,549 | 0.00% | 1.7천 |
|---|
| 2026.07.09 | ₩7,616 | ₩7,697 | ₩7,415 | ₩7,509 | -1.41% | 4.8천 |
|---|
| 2026.07.08 | ₩7,643 | ₩7,777 | ₩7,643 | ₩7,683 | +0.53% | 4.4천 |
|---|
| 2026.07.07 | ₩7,643 | ₩7,777 | ₩7,643 | ₩7,710 | +0.88% | 5.2천 |
|---|
| 2026.07.06 | ₩7,643 | ₩7,670 | ₩7,643 | ₩7,670 | +0.35% | 2.8천 |
|---|
| 2026.07.02 | ₩7,737 | ₩7,817 | ₩7,630 | ₩7,643 | -1.21% | 2.4천 |
|---|
| 2026.07.01 | ₩7,643 | ₩7,911 | ₩7,643 | ₩7,831 | +2.46% | 3.8천 |
|---|
| 2026.06.30 | ₩7,898 | ₩8,045 | ₩7,657 | ₩7,657 | -3.06% | 1.7만 |
|---|
| 2026.06.29 | ₩7,844 | ₩7,952 | ₩7,777 | ₩7,898 | +0.68% | 5.8천 |
|---|
| 2026.06.26 | ₩7,308 | ₩8,005 | ₩7,308 | ₩8,005 | +9.54% | 1.5만 |
|---|
| 2026.06.25 | ₩7,603 | ₩7,630 | ₩7,455 | ₩7,496 | -1.41% | 2.8천 |
|---|
| 2026.06.24 | ₩7,589 | ₩7,858 | ₩7,589 | ₩7,697 | +1.41% | 5.5천 |
|---|
| 2026.06.23 | ₩7,469 | ₩7,710 | ₩7,469 | ₩7,683 | +2.87% | 1.3만 |
|---|
| 2026.06.22 | ₩7,241 | ₩7,536 | ₩7,241 | ₩7,415 | +2.41% | 5.9천 |
|---|
| 2026.06.18 | ₩6,812 | ₩7,241 | ₩6,812 | ₩7,241 | +6.30% | 1.3만 |
|---|
| 2026.06.17 | ₩6,932 | ₩6,932 | ₩6,745 | ₩6,865 | -0.97% | 1.7만 |
|---|
| 2026.06.16 | ₩6,785 | ₩6,852 | ₩6,705 | ₩6,705 | -1.19% | 1.1만 |
|---|
| 2026.06.15 | ₩6,852 | ₩7,080 | ₩6,825 | ₩6,852 | 0.00% | 1.4만 |
|---|
| 2026.06.12 | ₩6,812 | ₩6,932 | ₩6,597 | ₩6,879 | +0.98% | 3.9만 |
|---|
| 2026.06.11 | ₩7,013 | ₩7,053 | ₩6,691 | ₩6,825 | -2.68% | 4.2만 |
|---|
| 2026.06.10 | ₩6,932 | ₩6,973 | ₩6,839 | ₩6,892 | -0.58% | 7.1천 |
|---|
| 2026.06.09 | ₩6,839 | ₩6,973 | ₩6,798 | ₩6,812 | -0.39% | 1.3만 |
|---|
| 2026.06.08 | ₩6,798 | ₩7,107 | ₩6,798 | ₩6,892 | +1.38% | 5.6천 |
|---|
| 2026.06.05 | ₩7,040 | ₩7,040 | ₩6,919 | ₩6,973 | -0.95% | 3천 |
|---|
| 2026.06.04 | ₩6,879 | ₩7,107 | ₩6,865 | ₩7,040 | +2.34% | 1.8만 |
|---|
| 2026.06.03 | ₩6,919 | ₩6,932 | ₩6,785 | ₩6,852 | -0.97% | 6.5천 |
|---|
| 2026.06.02 | ₩6,785 | ₩6,959 | ₩6,785 | ₩6,839 | +0.79% | 7.1천 |
|---|
| 2026.06.01 | ₩6,973 | ₩7,107 | ₩6,731 | ₩6,825 | -2.12% | 2만 |
|---|
| 2026.05.29 | ₩6,852 | ₩6,865 | ₩6,745 | ₩6,865 | +0.20% | 3.8천 |
|---|
| 2026.05.28 | ₩6,906 | ₩7,067 | ₩6,812 | ₩6,839 | -0.97% | 1.8만 |
|---|
| 2026.05.27 | ₩6,852 | ₩7,067 | ₩6,852 | ₩7,067 | +3.13% | 6.3천 |
|---|
| 2026.05.26 | ₩6,798 | ₩7,187 | ₩6,718 | ₩7,134 | +4.93% | 8천 |
|---|
| 2026.05.22 | ₩7,040 | ₩7,174 | ₩7,040 | ₩7,080 | +0.57% | 5.4천 |
|---|
| 2026.05.21 | ₩6,959 | ₩7,147 | ₩6,959 | ₩7,147 | +2.70% | 3.6천 |
|---|
| 2026.05.20 | ₩6,906 | ₩7,026 | ₩6,825 | ₩6,919 | +0.19% | 5.2천 |
|---|
| 2026.05.19 | ₩6,879 | ₩7,067 | ₩6,812 | ₩6,879 | 0.00% | 3.5천 |
|---|
| 2026.05.18 | ₩6,798 | ₩7,067 | ₩6,798 | ₩6,906 | +1.58% | 4.9천 |
|---|
| 2026.05.15 | ₩6,839 | ₩7,080 | ₩6,839 | ₩6,919 | +1.18% | 7.2천 |
|---|
| 2026.05.14 | ₩6,879 | ₩7,147 | ₩6,865 | ₩6,879 | 0.00% | 7.4천 |
|---|
| 2026.05.13 | ₩7,174 | ₩7,174 | ₩6,852 | ₩6,852 | -4.49% | 1.4만 |
|---|
| 2026.05.12 | ₩6,798 | ₩7,187 | ₩6,798 | ₩7,160 | +5.33% | 5.1천 |
|---|
| 2026.05.11 | ₩6,919 | ₩6,986 | ₩6,705 | ₩6,865 | -0.78% | 1.3만 |
|---|
| 2026.05.08 | ₩7,040 | ₩7,294 | ₩6,986 | ₩7,053 | +0.19% | 1.2만 |
|---|
| 2026.05.07 | ₩6,839 | ₩7,294 | ₩6,839 | ₩6,973 | +1.96% | 1.9만 |
|---|
| 2026.05.06 | ₩7,375 | ₩7,402 | ₩6,611 | ₩6,812 | -7.64% | 3.8만 |
|---|
| 2026.05.05 | ₩7,496 | ₩7,657 | ₩7,201 | ₩7,281 | -2.86% | 1.6만 |
|---|
| 2026.05.04 | ₩7,388 | ₩7,777 | ₩7,388 | ₩7,442 | +0.73% | 2.3만 |
|---|
| 2026.05.01 | ₩7,536 | ₩7,630 | ₩7,455 | ₩7,509 | -0.36% | 1.7만 |
|---|
| 2026.04.30 | ₩7,388 | ₩7,750 | ₩7,388 | ₩7,630 | +3.27% | 1만 |
|---|
| 2026.04.29 | ₩7,589 | ₩7,844 | ₩7,388 | ₩7,442 | -1.94% | 9.5천 |
|---|
| 2026.04.28 | ₩7,911 | ₩8,019 | ₩7,536 | ₩7,589 | -4.07% | 5.4만 |
|---|
| 2026.04.27 | ₩8,515 | ₩8,515 | ₩8,099 | ₩8,099 | -4.88% | 1.1만 |
|---|
| 2026.04.24 | ₩8,568 | ₩8,622 | ₩8,314 | ₩8,568 | 0.00% | 1.4만 |
|---|
| 2026.04.23 | ₩8,689 | ₩8,796 | ₩8,568 | ₩8,635 | -0.62% | 2만 |
|---|
| 2026.04.22 | ₩8,515 | ₩8,676 | ₩8,501 | ₩8,622 | +1.26% | 8.7천 |
|---|
| 2026.04.21 | ₩8,515 | ₩8,649 | ₩8,421 | ₩8,501 | -0.16% | 5.6천 |
|---|
| 2026.04.20 | ₩8,072 | ₩8,542 | ₩8,072 | ₩8,407 | +4.15% | 1.1만 |
|---|
| 2026.04.17 | ₩8,112 | ₩8,193 | ₩8,059 | ₩8,086 | -0.33% | 1.3만 |
|---|
| 2026.04.16 | ₩8,112 | ₩8,314 | ₩8,045 | ₩8,072 | -0.50% | 7.5천 |
|---|
| 2026.04.15 | ₩7,657 | ₩8,166 | ₩7,589 | ₩8,099 | +5.78% | 1.2만 |
|---|
| 2026.04.14 | ₩7,911 | ₩7,978 | ₩7,469 | ₩7,697 | -2.71% | 2.7만 |
|---|
| 2026.04.13 | ₩8,045 | ₩8,112 | ₩7,844 | ₩7,884 | -2.00% | 1.7만 |
|---|
| 2026.04.10 | ₩8,139 | ₩8,367 | ₩7,938 | ₩8,139 | 0.00% | 1.4만 |
|---|
| 2026.04.09 | ₩8,220 | ₩8,381 | ₩8,112 | ₩8,179 | -0.49% | 1.4만 |
|---|
| 2026.04.08 | ₩8,568 | ₩8,662 | ₩8,233 | ₩8,260 | -3.60% | 3.3만 |
|---|
| 2026.04.07 | ₩8,287 | ₩8,488 | ₩7,898 | ₩8,474 | +2.27% | 2.2만 |
|---|
| 2026.04.06 | ₩8,501 | ₩8,649 | ₩8,193 | ₩8,287 | -2.52% | 2.5만 |
|---|
| 2026.04.02 | ₩8,314 | ₩8,501 | ₩8,179 | ₩8,501 | +2.26% | 1.3만 |
|---|
| 2026.04.01 | ₩8,622 | ₩8,702 | ₩8,220 | ₩8,354 | -3.11% | 3.2만 |
|---|
| 2026.03.31 | ₩8,220 | ₩8,676 | ₩8,220 | ₩8,676 | +5.55% | 1.3만 |
|---|
| 2026.03.30 | ₩8,595 | ₩8,635 | ₩8,247 | ₩8,367 | -2.65% | 1.7만 |
|---|
| 2026.03.27 | ₩8,542 | ₩8,662 | ₩8,488 | ₩8,595 | +0.63% | 2.6만 |
|---|
| 2026.03.26 | ₩8,542 | ₩8,783 | ₩8,421 | ₩8,515 | -0.31% | 1.4만 |
|---|
| 2026.03.25 | ₩8,340 | ₩8,796 | ₩8,327 | ₩8,555 | +2.57% | 5.8천 |
|---|
| 2026.03.24 | ₩7,992 | ₩8,354 | ₩7,898 | ₩8,273 | +3.52% | 3.3만 |
|---|
| 2026.03.23 | ₩8,045 | ₩8,220 | ₩7,898 | ₩8,005 | -0.50% | 4.8만 |
|---|
| 2026.03.20 | ₩8,327 | ₩8,474 | ₩8,086 | ₩8,112 | -2.58% | 3.1만 |
|---|
| 2026.03.19 | ₩8,421 | ₩8,582 | ₩8,086 | ₩8,287 | -1.59% | 2만 |
|---|
| 2026.03.18 | ₩8,676 | ₩8,890 | ₩8,394 | ₩8,461 | -2.47% | 2.1만 |
|---|
| 2026.03.17 | ₩8,823 | ₩9,051 | ₩8,542 | ₩8,702 | -1.37% | 3.1만 |
|---|
| 2026.03.16 | ₩8,635 | ₩8,984 | ₩8,595 | ₩8,823 | +2.17% | 3만 |
|---|
| 2026.03.13 | ₩8,448 | ₩8,649 | ₩8,367 | ₩8,582 | +1.59% | 1.9만 |
|---|
| 2026.03.12 | ₩8,474 | ₩8,555 | ₩8,434 | ₩8,448 | -0.32% | 2.5만 |
|---|
| 2026.03.11 | ₩8,515 | ₩8,716 | ₩8,381 | ₩8,381 | -1.57% | 9.5만 |
|---|
| 2026.03.10 | ₩8,407 | ₩8,542 | ₩8,407 | ₩8,501 | +1.12% | 6.3만 |
|---|
| 2026.03.09 | ₩8,139 | ₩8,582 | ₩8,045 | ₩8,528 | +4.78% | 2.2만 |
|---|
| 2026.03.06 | ₩7,952 | ₩8,448 | ₩7,952 | ₩8,300 | +4.38% | 2.8만 |
|---|
| 2026.03.05 | ₩7,978 | ₩8,179 | ₩7,925 | ₩8,032 | +0.67% | 1.8만 |
|---|
| 2026.03.04 | ₩8,086 | ₩8,233 | ₩7,992 | ₩8,032 | -0.66% | 9.2천 |
|---|
| 2026.03.03 | ₩8,045 | ₩8,179 | ₩7,871 | ₩8,019 | -0.33% | 2.8만 |
|---|
| 2026.03.02 | ₩8,045 | ₩8,287 | ₩8,045 | ₩8,193 | +1.83% | 1.1만 |
|---|
| 2026.02.27 | ₩7,911 | ₩8,179 | ₩7,898 | ₩8,153 | +3.05% | 1.7만 |
|---|
| 2026.02.26 | ₩8,314 | ₩8,314 | ₩7,884 | ₩8,045 | -3.23% | 1.8만 |
|---|
| 2026.02.25 | ₩8,032 | ₩8,139 | ₩7,844 | ₩7,978 | -0.67% | 1.7만 |
|---|
| 2026.02.24 | ₩8,072 | ₩8,072 | ₩7,898 | ₩7,992 | -1.00% | 7.6천 |
|---|
| 2026.02.23 | ₩8,448 | ₩8,448 | ₩7,871 | ₩8,045 | -4.76% | 1.9만 |
|---|
| 2026.02.20 | ₩8,273 | ₩8,582 | ₩8,273 | ₩8,434 | +1.94% | 3.2만 |
|---|
| 2026.02.19 | ₩8,233 | ₩8,314 | ₩8,072 | ₩8,314 | +0.98% | 2.4만 |
|---|
| 2026.02.18 | ₩8,059 | ₩8,314 | ₩8,005 | ₩8,233 | +2.16% | 1.5만 |
|---|
| 2026.02.17 | ₩7,871 | ₩8,166 | ₩7,871 | ₩8,045 | +2.21% | 1.5만 |
|---|
| 2026.02.13 | ₩7,697 | ₩8,032 | ₩7,697 | ₩7,871 | +2.26% | 2.7만 |
|---|
| 2026.02.12 | ₩7,992 | ₩8,112 | ₩7,509 | ₩7,697 | -3.69% | 3.2만 |
|---|
| 2026.02.11 | ₩7,764 | ₩7,952 | ₩7,643 | ₩7,831 | +0.86% | 3.5만 |
|---|
| 2026.02.10 | ₩7,764 | ₩7,965 | ₩7,670 | ₩7,670 | -1.21% | 2.1만 |
|---|
| 2026.02.09 | ₩7,603 | ₩7,804 | ₩7,563 | ₩7,750 | +1.94% | 1.6만 |
|---|
| 2026.02.06 | ₩7,442 | ₩7,952 | ₩7,442 | ₩7,589 | +1.98% | 2.7만 |
|---|
| 2026.02.05 | ₩7,402 | ₩7,764 | ₩7,402 | ₩7,442 | +0.54% | 1.7만 |
|---|
| 2026.02.04 | ₩7,254 | ₩7,509 | ₩7,254 | ₩7,496 | +3.33% | 3.6만 |
|---|
| 2026.02.03 | ₩7,616 | ₩7,616 | ₩7,268 | ₩7,308 | -4.05% | 2.3만 |
|---|
| 2026.02.02 | ₩7,657 | ₩7,844 | ₩7,549 | ₩7,643 | -0.18% | 1.7만 |
|---|
| 2026.01.30 | ₩7,455 | ₩7,764 | ₩7,455 | ₩7,683 | +3.06% | 2.9만 |
|---|
| 2026.01.29 | ₩7,522 | ₩7,616 | ₩7,321 | ₩7,589 | +0.89% | 4.4만 |
|---|
| 2026.01.28 | ₩7,482 | ₩7,563 | ₩7,348 | ₩7,549 | +0.90% | 1.6만 |
|---|
| 2026.01.27 | ₩7,254 | ₩7,563 | ₩7,254 | ₩7,522 | +3.70% | 1.8만 |
|---|
| 2026.01.26 | ₩7,160 | ₩7,375 | ₩7,160 | ₩7,348 | +2.62% | 1.7만 |
|---|
| 2026.01.23 | ₩7,160 | ₩7,455 | ₩7,120 | ₩7,241 | +1.12% | 3.7만 |
|---|
| 2026.01.22 | ₩7,643 | ₩7,643 | ₩7,254 | ₩7,281 | -4.74% | 3.4만 |
|---|
| 2026.01.21 | ₩7,067 | ₩7,831 | ₩7,067 | ₩7,536 | +6.64% | 4.9만 |
|---|
| 2026.01.20 | ₩7,201 | ₩7,348 | ₩7,013 | ₩7,080 | -1.68% | 4.4만 |
|---|
| 2026.01.16 | ₩7,294 | ₩7,630 | ₩7,294 | ₩7,388 | +1.29% | 3.4만 |
|---|
| 2026.01.15 | ₩7,227 | ₩7,563 | ₩7,227 | ₩7,335 | +1.48% | 5.3만 |
|---|
| 2026.01.14 | ₩7,281 | ₩7,429 | ₩7,227 | ₩7,335 | +0.74% | 3.3만 |
|---|
| 2026.01.13 | ₩7,455 | ₩7,603 | ₩7,308 | ₩7,335 | -1.62% | 6만 |
|---|
| 2026.01.12 | ₩6,852 | ₩7,697 | ₩6,852 | ₩7,482 | +9.20% | 10.9만 |
|---|
| 2026.01.09 | ₩6,825 | ₩7,080 | ₩6,772 | ₩6,865 | +0.59% | 5.2만 |
|---|
| 2026.01.08 | ₩6,839 | ₩7,093 | ₩6,839 | ₩6,852 | +0.20% | 3.5만 |
|---|
| 2026.01.07 | ₩6,919 | ₩7,227 | ₩6,637 | ₩6,865 | -0.78% | 4.3만 |
|---|
| 2026.01.06 | ₩6,570 | ₩7,308 | ₩6,570 | ₩6,879 | +4.69% | 11.8만 |
|---|
| 2026.01.05 | ₩6,262 | ₩6,664 | ₩6,262 | ₩6,597 | +5.35% | 5.5만 |
|---|
| 2026.01.02 | ₩6,155 | ₩6,356 | ₩6,115 | ₩6,262 | +1.74% | 2.3만 |
|---|
| 2025.12.31 | ₩6,034 | ₩6,262 | ₩6,034 | ₩6,208 | +2.89% | 8.4만 |
|---|
| 2025.12.30 | ₩6,329 | ₩6,383 | ₩6,034 | ₩6,074 | -4.03% | 5.3만 |
|---|
| 2025.12.29 | ₩6,302 | ₩6,342 | ₩6,115 | ₩6,329 | +0.43% | 5.6만 |
|---|
| 2025.12.26 | ₩6,396 | ₩6,423 | ₩6,275 | ₩6,383 | -0.21% | 3.4만 |
|---|
| 2025.12.24 | ₩6,410 | ₩6,477 | ₩6,410 | ₩6,410 | 0.00% | 3만 |
|---|
| 2025.12.23 | ₩6,369 | ₩6,477 | ₩6,369 | ₩6,436 | +1.05% | 2.9만 |
|---|
| 2025.12.22 | ₩6,235 | ₩6,597 | ₩6,235 | ₩6,369 | +2.15% | 5.2만 |
|---|
| 2025.12.19 | ₩5,940 | ₩6,342 | ₩5,900 | ₩6,262 | +5.42% | 17.9만 |
|---|
| 2025.12.18 | ₩5,793 | ₩6,021 | ₩5,793 | ₩5,940 | +2.55% | 3.8만 |
|---|
| 2025.12.17 | ₩5,940 | ₩5,940 | ₩5,766 | ₩5,806 | -2.26% | 9.6만 |
|---|
| 2025.12.16 | ₩5,887 | ₩5,994 | ₩5,833 | ₩5,913 | +0.46% | 7.5만 |
|---|
| 2025.12.15 | ₩5,954 | ₩5,967 | ₩5,887 | ₩5,900 | -0.90% | 3.6만 |
|---|
| 2025.12.12 | ₩5,887 | ₩6,034 | ₩5,887 | ₩5,994 | +1.82% | 7.3만 |
|---|
| 2025.12.11 | ₩5,766 | ₩5,967 | ₩5,752 | ₩5,927 | +2.79% | 3.6만 |
|---|
| 2025.12.10 | ₩5,699 | ₩5,967 | ₩5,699 | ₩5,820 | +2.12% | 3.1만 |
|---|
| 2025.12.09 | ₩5,833 | ₩5,940 | ₩5,806 | ₩5,887 | +0.92% | 3.5만 |
|---|
| 2025.12.08 | ₩5,994 | ₩5,994 | ₩5,766 | ₩5,833 | -2.68% | 2.3만 |
|---|
| 2025.12.05 | ₩5,954 | ₩6,128 | ₩5,927 | ₩6,047 | +1.58% | 5.1만 |
|---|
| 2025.12.04 | ₩6,101 | ₩6,249 | ₩5,927 | ₩5,980 | -1.98% | 4.5만 |
|---|
| 2025.12.03 | ₩5,860 | ₩6,182 | ₩5,846 | ₩6,141 | +4.81% | 3.8만 |
|---|
| 2025.12.02 | ₩5,887 | ₩6,074 | ₩5,833 | ₩5,873 | -0.23% | 3.2만 |
|---|
| 2025.12.01 | ₩6,101 | ₩6,383 | ₩5,752 | ₩5,940 | -2.64% | 8만 |
|---|
| 2025.11.28 | ₩6,021 | ₩6,235 | ₩5,927 | ₩6,208 | +3.12% | 3.9만 |
|---|
| 2025.11.26 | ₩5,887 | ₩6,128 | ₩5,712 | ₩6,034 | +2.51% | 13.6만 |
|---|
| 2025.11.25 | ₩5,699 | ₩5,860 | ₩5,645 | ₩5,860 | +2.82% | 6.6만 |
|---|
| 2025.11.24 | ₩5,256 | ₩5,699 | ₩5,216 | ₩5,685 | +8.16% | 9.6만 |
|---|
| 2025.11.21 | ₩5,364 | ₩5,471 | ₩5,230 | ₩5,323 | -0.75% | 5.8만 |
|---|
| 2025.11.20 | ₩5,310 | ₩5,525 | ₩5,310 | ₩5,484 | +3.28% | 4.3만 |
|---|
| 2025.11.19 | ₩5,283 | ₩5,364 | ₩5,203 | ₩5,337 | +1.02% | 3.9만 |
|---|
| 2025.11.18 | ₩5,230 | ₩5,417 | ₩5,203 | ₩5,323 | +1.79% | 5.2만 |
|---|
| 2025.11.17 | ₩5,230 | ₩5,444 | ₩5,149 | ₩5,230 | 0.00% | 3.8만 |
|---|
| 2025.11.14 | ₩5,337 | ₩5,431 | ₩5,310 | ₩5,337 | 0.00% | 6.7만 |
|---|
| 2025.11.13 | ₩5,297 | ₩5,484 | ₩5,270 | ₩5,364 | +1.27% | 4.8만 |
|---|
| 2025.11.12 | ₩5,297 | ₩5,444 | ₩5,203 | ₩5,310 | +0.25% | 11만 |
|---|
| 2025.11.11 | ₩5,136 | ₩5,350 | ₩5,095 | ₩5,270 | +2.61% | 6.4만 |
|---|
| 2025.11.10 | ₩4,707 | ₩5,243 | ₩4,653 | ₩5,109 | +8.55% | 9.7만 |
|---|
| 2025.11.07 | ₩4,760 | ₩4,827 | ₩4,438 | ₩4,747 | -0.28% | 17.3만 |
|---|
| 2025.11.06 | ₩4,693 | ₩4,693 | ₩4,358 | ₩4,385 | -6.57% | 4.4만 |
|---|
| 2025.11.05 | ₩4,707 | ₩4,747 | ₩4,586 | ₩4,586 | -2.56% | 1.7만 |
|---|
| 2025.11.04 | ₩4,505 | ₩4,774 | ₩4,398 | ₩4,640 | +2.98% | 8.8만 |
|---|
| 2025.11.03 | ₩4,438 | ₩4,572 | ₩4,438 | ₩4,532 | +2.11% | 3.4만 |
|---|
| 2025.10.31 | ₩4,559 | ₩4,559 | ₩4,479 | ₩4,492 | -1.47% | 2.9만 |
|---|
| 2025.10.30 | ₩4,572 | ₩4,626 | ₩4,465 | ₩4,532 | -0.88% | 6.4만 |
|---|
| 2025.10.29 | ₩4,546 | ₩4,653 | ₩4,546 | ₩4,572 | +0.59% | 3.5만 |
|---|
| 2025.10.28 | ₩4,613 | ₩4,666 | ₩4,519 | ₩4,546 | -1.45% | 5.5만 |
|---|
| 2025.10.27 | ₩4,733 | ₩4,787 | ₩4,572 | ₩4,599 | -2.83% | 4.2만 |
|---|
| 2025.10.24 | ₩4,693 | ₩4,841 | ₩4,653 | ₩4,666 | -0.57% | 5.2만 |
|---|
| 2025.10.23 | ₩4,787 | ₩4,841 | ₩4,613 | ₩4,680 | -2.24% | 18.8만 |
|---|
| 2025.10.22 | ₩4,908 | ₩4,921 | ₩4,720 | ₩4,760 | -3.01% | 11.8만 |
|---|
| 2025.10.21 | ₩4,908 | ₩4,921 | ₩4,827 | ₩4,921 | +0.27% | 6.4만 |
|---|
| 2025.10.20 | ₩4,894 | ₩4,961 | ₩4,867 | ₩4,908 | +0.27% | 5.5만 |
|---|
| 2025.10.17 | ₩5,055 | ₩5,069 | ₩4,774 | ₩4,881 | -3.45% | 9만 |
|---|
| 2025.10.16 | ₩5,082 | ₩5,176 | ₩5,002 | ₩5,082 | 0.00% | 5.8만 |
|---|
| 2025.10.15 | ₩5,149 | ₩5,350 | ₩5,002 | ₩5,082 | -1.30% | 13.8만 |
|---|
| 2025.10.14 | ₩4,988 | ₩5,176 | ₩4,961 | ₩5,136 | +2.96% | 6.3만 |
|---|
| 2025.10.13 | ₩4,988 | ₩5,055 | ₩4,935 | ₩5,002 | +0.27% | 11만 |
|---|
| 2025.10.10 | ₩5,203 | ₩5,230 | ₩4,841 | ₩4,908 | -5.67% | 13.1만 |
|---|