시장 데이터를 불러오는 중
전체 종목
BGSF, Inc. Common Stock 과거 주가
BGSF, Inc. Common Stock · BGSF · NYSE
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
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 | ₩6,318 | ₩6,425 | ₩6,318 | ₩6,358 | +0.64% | 3.5천 |
| 2026.10.08 | ₩6,291 | ₩6,385 | ₩6,291 | ₩6,385 | +1.49% | 3.9천 |
| 2026.10.07 | ₩6,224 | ₩6,291 | ₩6,224 | ₩6,291 | +1.08% | 2.7만 |
| 2026.10.06 | ₩6,358 | ₩6,425 | ₩6,291 | ₩6,331 | -0.42% | 3.2만 |
| 2026.10.05 | ₩6,639 | ₩6,840 | ₩6,398 | ₩6,398 | -3.63% | 1.7만 |
| 2026.10.02 | ₩6,867 | ₩6,880 | ₩6,559 | ₩6,586 | -4.09% | 9.1천 |
| 2026.10.01 | ₩6,706 | ₩6,733 | ₩6,666 | ₩6,666 | -0.60% | 4.8천 |
| 2026.09.30 | ₩6,546 | ₩6,706 | ₩6,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,706 |
| +2.45% |
| 1.5천 |
| 2026.09.29 | ₩6,626 | ₩6,894 | ₩6,546 | ₩6,787 | +2.42% | 1.3만 |
|---|
| 2026.09.28 | ₩6,626 | ₩6,720 | ₩6,572 | ₩6,572 | -0.81% | 4.2천 |
|---|
| 2026.09.25 | ₩6,693 | ₩6,746 | ₩6,693 | ₩6,693 | 0.00% | 1.5천 |
|---|
| 2026.09.24 | ₩6,546 | ₩6,720 | ₩6,546 | ₩6,693 | +2.25% | 3.7천 |
|---|
| 2026.09.23 | ₩6,693 | ₩6,706 | ₩6,559 | ₩6,639 | -0.80% | 7.5천 |
|---|
| 2026.09.22 | ₩6,773 | ₩6,827 | ₩6,626 | ₩6,693 | -1.19% | 1.3만 |
|---|
| 2026.09.21 | ₩6,680 | ₩6,800 | ₩6,546 | ₩6,733 | +0.80% | 2.1만 |
|---|
| 2026.09.18 | ₩6,706 | ₩6,894 | ₩6,626 | ₩6,626 | -1.20% | 2.7만 |
|---|
| 2026.09.17 | ₩6,773 | ₩7,014 | ₩6,720 | ₩6,920 | +2.17% | 8.2천 |
|---|
| 2026.09.16 | ₩6,894 | ₩6,894 | ₩6,693 | ₩6,693 | -2.91% | 9.3천 |
|---|
| 2026.09.15 | ₩6,854 | ₩7,028 | ₩6,854 | ₩6,894 | +0.59% | 2.9천 |
|---|
| 2026.09.14 | ₩6,947 | ₩7,148 | ₩6,813 | ₩6,947 | 0.00% | 6.6천 |
|---|
| 2026.09.11 | ₩6,894 | ₩7,135 | ₩6,760 | ₩6,894 | 0.00% | 1.8만 |
|---|
| 2026.09.10 | ₩6,894 | ₩7,014 | ₩6,840 | ₩6,987 | +1.36% | 5.3천 |
|---|
| 2026.09.09 | ₩6,947 | ₩6,947 | ₩6,827 | ₩6,947 | 0.00% | 3.3천 |
|---|
| 2026.09.08 | ₩7,135 | ₩7,268 | ₩7,041 | ₩7,148 | +0.19% | 6.8천 |
|---|
| 2026.09.04 | ₩6,934 | ₩7,282 | ₩6,934 | ₩7,282 | +5.02% | 2.5천 |
|---|
| 2026.09.03 | ₩7,001 | ₩7,148 | ₩7,001 | ₩7,028 | +0.38% | 1.8천 |
|---|
| 2026.09.02 | ₩7,094 | ₩7,215 | ₩6,987 | ₩7,014 | -1.13% | 2.3만 |
|---|
| 2026.09.01 | ₩7,175 | ₩7,175 | ₩6,787 | ₩6,907 | -3.73% | 2.5만 |
|---|
| 2026.08.31 | ₩7,135 | ₩7,228 | ₩7,081 | ₩7,161 | +0.38% | 2.5천 |
|---|
| 2026.08.28 | ₩7,215 | ₩7,215 | ₩7,188 | ₩7,188 | -0.37% | 1.9천 |
|---|
| 2026.08.27 | ₩7,228 | ₩7,228 | ₩7,175 | ₩7,175 | -0.74% | 3.9천 |
|---|
| 2026.08.26 | ₩7,483 | ₩7,724 | ₩7,054 | ₩7,282 | -2.68% | 7.8천 |
|---|
| 2026.08.25 | ₩7,041 | ₩7,255 | ₩7,041 | ₩7,242 | +2.85% | 7.2천 |
|---|
| 2026.08.24 | ₩7,282 | ₩7,282 | ₩7,215 | ₩7,215 | -0.92% | 1.6천 |
|---|
| 2026.08.21 | ₩7,215 | ₩7,376 | ₩7,215 | ₩7,376 | +2.23% | 2.5천 |
|---|
| 2026.08.20 | ₩7,563 | ₩7,563 | ₩7,161 | ₩7,309 | -3.36% | 5.7천 |
|---|
| 2026.08.19 | ₩7,523 | ₩7,617 | ₩7,376 | ₩7,402 | -1.60% | 1.6만 |
|---|
| 2026.08.18 | ₩7,764 | ₩7,764 | ₩7,429 | ₩7,429 | -4.31% | 3.2천 |
|---|
| 2026.08.17 | ₩7,576 | ₩7,697 | ₩7,429 | ₩7,456 | -1.59% | 9.6천 |
|---|
| 2026.08.14 | ₩7,509 | ₩7,617 | ₩7,509 | ₩7,576 | +0.89% | 4.5천 |
|---|
| 2026.08.13 | ₩7,295 | ₩7,429 | ₩7,295 | ₩7,429 | +1.83% | 1.4천 |
|---|
| 2026.08.12 | ₩7,362 | ₩7,362 | ₩7,215 | ₩7,228 | -1.82% | 1.2만 |
|---|
| 2026.08.11 | ₩7,309 | ₩7,509 | ₩7,309 | ₩7,429 | +1.65% | 4.3천 |
|---|
| 2026.08.10 | ₩7,469 | ₩7,536 | ₩7,402 | ₩7,443 | -0.36% | 9.9천 |
|---|
| 2026.08.07 | ₩7,295 | ₩7,523 | ₩7,295 | ₩7,523 | +3.12% | 1.7천 |
|---|
| 2026.08.06 | ₩7,536 | ₩7,576 | ₩7,416 | ₩7,576 | +0.53% | 4.8천 |
|---|
| 2026.08.05 | ₩7,443 | ₩7,550 | ₩7,349 | ₩7,550 | +1.44% | 8.7천 |
|---|
| 2026.08.04 | ₩7,683 | ₩7,697 | ₩7,335 | ₩7,469 | -2.79% | 9.1천 |
|---|
| 2026.08.03 | ₩7,443 | ₩7,737 | ₩7,443 | ₩7,630 | +2.52% | 4.1천 |
|---|
| 2026.07.31 | ₩7,429 | ₩7,697 | ₩7,376 | ₩7,429 | 0.00% | 1.5만 |
|---|
| 2026.07.30 | ₩7,108 | ₩7,108 | ₩7,001 | ₩7,028 | -1.13% | 7.2천 |
|---|
| 2026.07.29 | ₩6,733 | ₩7,175 | ₩6,733 | ₩7,175 | +6.56% | 7.8천 |
|---|
| 2026.07.28 | ₩6,920 | ₩7,295 | ₩6,920 | ₩7,068 | +2.13% | 1.5만 |
|---|
| 2026.07.27 | ₩7,228 | ₩7,469 | ₩6,693 | ₩6,961 | -3.70% | 4.1만 |
|---|
| 2026.07.24 | ₩7,443 | ₩7,443 | ₩7,268 | ₩7,376 | -0.90% | 1.4만 |
|---|
| 2026.07.23 | ₩7,509 | ₩7,697 | ₩7,509 | ₩7,590 | +1.07% | 2.4천 |
|---|
| 2026.07.22 | ₩7,509 | ₩7,683 | ₩7,389 | ₩7,509 | 0.00% | 4.5천 |
|---|
| 2026.07.21 | ₩7,509 | ₩7,603 | ₩7,509 | ₩7,509 | 0.00% | 5.5천 |
|---|
| 2026.07.20 | ₩7,617 | ₩7,697 | ₩7,496 | ₩7,523 | -1.23% | 4.3천 |
|---|
| 2026.07.17 | ₩7,509 | ₩7,683 | ₩7,496 | ₩7,683 | +2.32% | 2.1천 |
|---|
| 2026.07.16 | ₩7,523 | ₩7,764 | ₩7,523 | ₩7,724 | +2.67% | 3.7천 |
|---|
| 2026.07.15 | ₩7,509 | ₩7,750 | ₩7,362 | ₩7,576 | +0.89% | 1.5만 |
|---|
| 2026.07.14 | ₩7,376 | ₩7,576 | ₩7,376 | ₩7,456 | +1.09% | 4.8천 |
|---|
| 2026.07.13 | ₩7,509 | ₩7,563 | ₩7,362 | ₩7,443 | -0.89% | 1.6만 |
|---|
| 2026.07.10 | ₩7,536 | ₩7,536 | ₩7,536 | ₩7,536 | 0.00% | 1.7천 |
|---|
| 2026.07.09 | ₩7,603 | ₩7,683 | ₩7,402 | ₩7,496 | -1.41% | 4.8천 |
|---|
| 2026.07.08 | ₩7,630 | ₩7,764 | ₩7,630 | ₩7,670 | +0.53% | 4.4천 |
|---|
| 2026.07.07 | ₩7,630 | ₩7,764 | ₩7,630 | ₩7,697 | +0.88% | 5.2천 |
|---|
| 2026.07.06 | ₩7,630 | ₩7,657 | ₩7,630 | ₩7,657 | +0.35% | 2.8천 |
|---|
| 2026.07.02 | ₩7,724 | ₩7,804 | ₩7,617 | ₩7,630 | -1.21% | 2.4천 |
|---|
| 2026.07.01 | ₩7,630 | ₩7,898 | ₩7,630 | ₩7,817 | +2.46% | 3.8천 |
|---|
| 2026.06.30 | ₩7,884 | ₩8,031 | ₩7,643 | ₩7,643 | -3.06% | 1.7만 |
|---|
| 2026.06.29 | ₩7,831 | ₩7,938 | ₩7,764 | ₩7,884 | +0.68% | 5.8천 |
|---|
| 2026.06.26 | ₩7,295 | ₩7,991 | ₩7,295 | ₩7,991 | +9.54% | 1.5만 |
|---|
| 2026.06.25 | ₩7,590 | ₩7,617 | ₩7,443 | ₩7,483 | -1.41% | 2.8천 |
|---|
| 2026.06.24 | ₩7,576 | ₩7,844 | ₩7,576 | ₩7,683 | +1.41% | 5.5천 |
|---|
| 2026.06.23 | ₩7,456 | ₩7,697 | ₩7,456 | ₩7,670 | +2.87% | 1.3만 |
|---|
| 2026.06.22 | ₩7,228 | ₩7,523 | ₩7,228 | ₩7,402 | +2.41% | 5.9천 |
|---|
| 2026.06.18 | ₩6,800 | ₩7,228 | ₩6,800 | ₩7,228 | +6.30% | 1.3만 |
|---|
| 2026.06.17 | ₩6,920 | ₩6,920 | ₩6,733 | ₩6,854 | -0.97% | 1.7만 |
|---|
| 2026.06.16 | ₩6,773 | ₩6,840 | ₩6,693 | ₩6,693 | -1.19% | 1.1만 |
|---|
| 2026.06.15 | ₩6,840 | ₩7,068 | ₩6,813 | ₩6,840 | 0.00% | 1.4만 |
|---|
| 2026.06.12 | ₩6,800 | ₩6,920 | ₩6,586 | ₩6,867 | +0.98% | 3.9만 |
|---|
| 2026.06.11 | ₩7,001 | ₩7,041 | ₩6,680 | ₩6,813 | -2.68% | 4.2만 |
|---|
| 2026.06.10 | ₩6,920 | ₩6,961 | ₩6,827 | ₩6,880 | -0.58% | 7.1천 |
|---|
| 2026.06.09 | ₩6,827 | ₩6,961 | ₩6,787 | ₩6,800 | -0.39% | 1.3만 |
|---|
| 2026.06.08 | ₩6,787 | ₩7,094 | ₩6,787 | ₩6,880 | +1.38% | 5.6천 |
|---|
| 2026.06.05 | ₩7,028 | ₩7,028 | ₩6,907 | ₩6,961 | -0.95% | 3천 |
|---|
| 2026.06.04 | ₩6,867 | ₩7,094 | ₩6,854 | ₩7,028 | +2.34% | 1.8만 |
|---|
| 2026.06.03 | ₩6,907 | ₩6,920 | ₩6,773 | ₩6,840 | -0.97% | 6.5천 |
|---|
| 2026.06.02 | ₩6,773 | ₩6,947 | ₩6,773 | ₩6,827 | +0.79% | 7.1천 |
|---|
| 2026.06.01 | ₩6,961 | ₩7,094 | ₩6,720 | ₩6,813 | -2.12% | 2만 |
|---|
| 2026.05.29 | ₩6,840 | ₩6,854 | ₩6,733 | ₩6,854 | +0.20% | 3.8천 |
|---|
| 2026.05.28 | ₩6,894 | ₩7,054 | ₩6,800 | ₩6,827 | -0.97% | 1.8만 |
|---|
| 2026.05.27 | ₩6,840 | ₩7,054 | ₩6,840 | ₩7,054 | +3.13% | 6.3천 |
|---|
| 2026.05.26 | ₩6,787 | ₩7,175 | ₩6,706 | ₩7,121 | +4.93% | 8천 |
|---|
| 2026.05.22 | ₩7,028 | ₩7,161 | ₩7,028 | ₩7,068 | +0.57% | 5.4천 |
|---|
| 2026.05.21 | ₩6,947 | ₩7,135 | ₩6,947 | ₩7,135 | +2.70% | 3.6천 |
|---|
| 2026.05.20 | ₩6,894 | ₩7,014 | ₩6,813 | ₩6,907 | +0.19% | 5.2천 |
|---|
| 2026.05.19 | ₩6,867 | ₩7,054 | ₩6,800 | ₩6,867 | 0.00% | 3.5천 |
|---|
| 2026.05.18 | ₩6,787 | ₩7,054 | ₩6,787 | ₩6,894 | +1.58% | 4.9천 |
|---|
| 2026.05.15 | ₩6,827 | ₩7,068 | ₩6,827 | ₩6,907 | +1.18% | 7.2천 |
|---|
| 2026.05.14 | ₩6,867 | ₩7,135 | ₩6,854 | ₩6,867 | 0.00% | 7.4천 |
|---|
| 2026.05.13 | ₩7,161 | ₩7,161 | ₩6,840 | ₩6,840 | -4.49% | 1.4만 |
|---|
| 2026.05.12 | ₩6,787 | ₩7,175 | ₩6,787 | ₩7,148 | +5.33% | 5.1천 |
|---|
| 2026.05.11 | ₩6,907 | ₩6,974 | ₩6,693 | ₩6,854 | -0.78% | 1.3만 |
|---|
| 2026.05.08 | ₩7,028 | ₩7,282 | ₩6,974 | ₩7,041 | +0.19% | 1.2만 |
|---|
| 2026.05.07 | ₩6,827 | ₩7,282 | ₩6,827 | ₩6,961 | +1.96% | 1.9만 |
|---|
| 2026.05.06 | ₩7,362 | ₩7,389 | ₩6,599 | ₩6,800 | -7.64% | 3.8만 |
|---|
| 2026.05.05 | ₩7,483 | ₩7,643 | ₩7,188 | ₩7,268 | -2.86% | 1.6만 |
|---|
| 2026.05.04 | ₩7,376 | ₩7,764 | ₩7,376 | ₩7,429 | +0.73% | 2.3만 |
|---|
| 2026.05.01 | ₩7,523 | ₩7,617 | ₩7,443 | ₩7,496 | -0.36% | 1.7만 |
|---|
| 2026.04.30 | ₩7,376 | ₩7,737 | ₩7,376 | ₩7,617 | +3.27% | 1만 |
|---|
| 2026.04.29 | ₩7,576 | ₩7,831 | ₩7,376 | ₩7,429 | -1.94% | 9.5천 |
|---|
| 2026.04.28 | ₩7,898 | ₩8,005 | ₩7,523 | ₩7,576 | -4.07% | 5.4만 |
|---|
| 2026.04.27 | ₩8,500 | ₩8,500 | ₩8,085 | ₩8,085 | -4.88% | 1.1만 |
|---|
| 2026.04.24 | ₩8,554 | ₩8,607 | ₩8,299 | ₩8,554 | 0.00% | 1.4만 |
|---|
| 2026.04.23 | ₩8,674 | ₩8,781 | ₩8,554 | ₩8,620 | -0.62% | 2만 |
|---|
| 2026.04.22 | ₩8,500 | ₩8,661 | ₩8,487 | ₩8,607 | +1.26% | 8.7천 |
|---|
| 2026.04.21 | ₩8,500 | ₩8,634 | ₩8,406 | ₩8,487 | -0.16% | 5.6천 |
|---|
| 2026.04.20 | ₩8,058 | ₩8,527 | ₩8,058 | ₩8,393 | +4.15% | 1.1만 |
|---|
| 2026.04.17 | ₩8,098 | ₩8,179 | ₩8,045 | ₩8,072 | -0.33% | 1.3만 |
|---|
| 2026.04.16 | ₩8,098 | ₩8,299 | ₩8,031 | ₩8,058 | -0.50% | 7.5천 |
|---|
| 2026.04.15 | ₩7,643 | ₩8,152 | ₩7,576 | ₩8,085 | +5.78% | 1.2만 |
|---|
| 2026.04.14 | ₩7,898 | ₩7,965 | ₩7,456 | ₩7,683 | -2.71% | 2.7만 |
|---|
| 2026.04.13 | ₩8,031 | ₩8,098 | ₩7,831 | ₩7,871 | -2.00% | 1.7만 |
|---|
| 2026.04.10 | ₩8,125 | ₩8,353 | ₩7,924 | ₩8,125 | 0.00% | 1.4만 |
|---|
| 2026.04.09 | ₩8,205 | ₩8,366 | ₩8,098 | ₩8,165 | -0.49% | 1.4만 |
|---|
| 2026.04.08 | ₩8,554 | ₩8,647 | ₩8,219 | ₩8,246 | -3.60% | 3.3만 |
|---|
| 2026.04.07 | ₩8,272 | ₩8,473 | ₩7,884 | ₩8,460 | +2.27% | 2.2만 |
|---|
| 2026.04.06 | ₩8,487 | ₩8,634 | ₩8,179 | ₩8,272 | -2.52% | 2.5만 |
|---|
| 2026.04.02 | ₩8,299 | ₩8,487 | ₩8,165 | ₩8,487 | +2.26% | 1.3만 |
|---|
| 2026.04.01 | ₩8,607 | ₩8,687 | ₩8,205 | ₩8,339 | -3.11% | 3.2만 |
|---|
| 2026.03.31 | ₩8,205 | ₩8,661 | ₩8,205 | ₩8,661 | +5.55% | 1.3만 |
|---|
| 2026.03.30 | ₩8,580 | ₩8,620 | ₩8,232 | ₩8,353 | -2.65% | 1.7만 |
|---|
| 2026.03.27 | ₩8,527 | ₩8,647 | ₩8,473 | ₩8,580 | +0.63% | 2.6만 |
|---|
| 2026.03.26 | ₩8,527 | ₩8,768 | ₩8,406 | ₩8,500 | -0.31% | 1.4만 |
|---|
| 2026.03.25 | ₩8,326 | ₩8,781 | ₩8,313 | ₩8,540 | +2.57% | 5.8천 |
|---|
| 2026.03.24 | ₩7,978 | ₩8,339 | ₩7,884 | ₩8,259 | +3.52% | 3.3만 |
|---|
| 2026.03.23 | ₩8,031 | ₩8,205 | ₩7,884 | ₩7,991 | -0.50% | 4.8만 |
|---|
| 2026.03.20 | ₩8,313 | ₩8,460 | ₩8,072 | ₩8,098 | -2.58% | 3.1만 |
|---|
| 2026.03.19 | ₩8,406 | ₩8,567 | ₩8,072 | ₩8,272 | -1.59% | 2만 |
|---|
| 2026.03.18 | ₩8,661 | ₩8,875 | ₩8,380 | ₩8,446 | -2.47% | 2.1만 |
|---|
| 2026.03.17 | ₩8,808 | ₩9,035 | ₩8,527 | ₩8,687 | -1.37% | 3.1만 |
|---|
| 2026.03.16 | ₩8,620 | ₩8,968 | ₩8,580 | ₩8,808 | +2.17% | 3만 |
|---|
| 2026.03.13 | ₩8,433 | ₩8,634 | ₩8,353 | ₩8,567 | +1.59% | 1.9만 |
|---|
| 2026.03.12 | ₩8,460 | ₩8,540 | ₩8,420 | ₩8,433 | -0.32% | 2.5만 |
|---|
| 2026.03.11 | ₩8,500 | ₩8,701 | ₩8,366 | ₩8,366 | -1.57% | 9.5만 |
|---|
| 2026.03.10 | ₩8,393 | ₩8,527 | ₩8,393 | ₩8,487 | +1.12% | 6.3만 |
|---|
| 2026.03.09 | ₩8,125 | ₩8,567 | ₩8,031 | ₩8,513 | +4.78% | 2.2만 |
|---|
| 2026.03.06 | ₩7,938 | ₩8,433 | ₩7,938 | ₩8,286 | +4.38% | 2.8만 |
|---|
| 2026.03.05 | ₩7,965 | ₩8,165 | ₩7,911 | ₩8,018 | +0.67% | 1.8만 |
|---|
| 2026.03.04 | ₩8,072 | ₩8,219 | ₩7,978 | ₩8,018 | -0.66% | 9.2천 |
|---|
| 2026.03.03 | ₩8,031 | ₩8,165 | ₩7,857 | ₩8,005 | -0.33% | 2.8만 |
|---|
| 2026.03.02 | ₩8,031 | ₩8,272 | ₩8,031 | ₩8,179 | +1.83% | 1.1만 |
|---|
| 2026.02.27 | ₩7,898 | ₩8,165 | ₩7,884 | ₩8,139 | +3.05% | 1.7만 |
|---|
| 2026.02.26 | ₩8,299 | ₩8,299 | ₩7,871 | ₩8,031 | -3.23% | 1.8만 |
|---|
| 2026.02.25 | ₩8,018 | ₩8,125 | ₩7,831 | ₩7,965 | -0.67% | 1.7만 |
|---|
| 2026.02.24 | ₩8,058 | ₩8,058 | ₩7,884 | ₩7,978 | -1.00% | 7.6천 |
|---|
| 2026.02.23 | ₩8,433 | ₩8,433 | ₩7,857 | ₩8,031 | -4.76% | 1.9만 |
|---|
| 2026.02.20 | ₩8,259 | ₩8,567 | ₩8,259 | ₩8,420 | +1.94% | 3.2만 |
|---|
| 2026.02.19 | ₩8,219 | ₩8,299 | ₩8,058 | ₩8,299 | +0.98% | 2.4만 |
|---|
| 2026.02.18 | ₩8,045 | ₩8,299 | ₩7,991 | ₩8,219 | +2.16% | 1.5만 |
|---|
| 2026.02.17 | ₩7,857 | ₩8,152 | ₩7,857 | ₩8,031 | +2.21% | 1.5만 |
|---|
| 2026.02.13 | ₩7,683 | ₩8,018 | ₩7,683 | ₩7,857 | +2.26% | 2.7만 |
|---|
| 2026.02.12 | ₩7,978 | ₩8,098 | ₩7,496 | ₩7,683 | -3.69% | 3.2만 |
|---|
| 2026.02.11 | ₩7,750 | ₩7,938 | ₩7,630 | ₩7,817 | +0.86% | 3.5만 |
|---|
| 2026.02.10 | ₩7,750 | ₩7,951 | ₩7,657 | ₩7,657 | -1.21% | 2.1만 |
|---|
| 2026.02.09 | ₩7,590 | ₩7,791 | ₩7,550 | ₩7,737 | +1.94% | 1.6만 |
|---|
| 2026.02.06 | ₩7,429 | ₩7,938 | ₩7,429 | ₩7,576 | +1.98% | 2.7만 |
|---|
| 2026.02.05 | ₩7,389 | ₩7,750 | ₩7,389 | ₩7,429 | +0.54% | 1.7만 |
|---|
| 2026.02.04 | ₩7,242 | ₩7,496 | ₩7,242 | ₩7,483 | +3.33% | 3.6만 |
|---|
| 2026.02.03 | ₩7,603 | ₩7,603 | ₩7,255 | ₩7,295 | -4.05% | 2.3만 |
|---|
| 2026.02.02 | ₩7,643 | ₩7,831 | ₩7,536 | ₩7,630 | -0.18% | 1.7만 |
|---|
| 2026.01.30 | ₩7,443 | ₩7,750 | ₩7,443 | ₩7,670 | +3.06% | 2.9만 |
|---|
| 2026.01.29 | ₩7,509 | ₩7,603 | ₩7,309 | ₩7,576 | +0.89% | 4.4만 |
|---|
| 2026.01.28 | ₩7,469 | ₩7,550 | ₩7,335 | ₩7,536 | +0.90% | 1.6만 |
|---|
| 2026.01.27 | ₩7,242 | ₩7,550 | ₩7,242 | ₩7,509 | +3.70% | 1.8만 |
|---|
| 2026.01.26 | ₩7,148 | ₩7,362 | ₩7,148 | ₩7,335 | +2.62% | 1.7만 |
|---|
| 2026.01.23 | ₩7,148 | ₩7,443 | ₩7,108 | ₩7,228 | +1.12% | 3.7만 |
|---|
| 2026.01.22 | ₩7,630 | ₩7,630 | ₩7,242 | ₩7,268 | -4.74% | 3.4만 |
|---|
| 2026.01.21 | ₩7,054 | ₩7,817 | ₩7,054 | ₩7,523 | +6.64% | 4.9만 |
|---|
| 2026.01.20 | ₩7,188 | ₩7,335 | ₩7,001 | ₩7,068 | -1.68% | 4.4만 |
|---|
| 2026.01.16 | ₩7,282 | ₩7,617 | ₩7,282 | ₩7,376 | +1.29% | 3.4만 |
|---|
| 2026.01.15 | ₩7,215 | ₩7,550 | ₩7,215 | ₩7,322 | +1.48% | 5.3만 |
|---|
| 2026.01.14 | ₩7,268 | ₩7,416 | ₩7,215 | ₩7,322 | +0.74% | 3.3만 |
|---|
| 2026.01.13 | ₩7,443 | ₩7,590 | ₩7,295 | ₩7,322 | -1.62% | 6만 |
|---|
| 2026.01.12 | ₩6,840 | ₩7,683 | ₩6,840 | ₩7,469 | +9.20% | 10.9만 |
|---|
| 2026.01.09 | ₩6,813 | ₩7,068 | ₩6,760 | ₩6,854 | +0.59% | 5.2만 |
|---|
| 2026.01.08 | ₩6,827 | ₩7,081 | ₩6,827 | ₩6,840 | +0.20% | 3.5만 |
|---|
| 2026.01.07 | ₩6,907 | ₩7,215 | ₩6,626 | ₩6,854 | -0.78% | 4.3만 |
|---|
| 2026.01.06 | ₩6,559 | ₩7,295 | ₩6,559 | ₩6,867 | +4.69% | 11.8만 |
|---|
| 2026.01.05 | ₩6,251 | ₩6,653 | ₩6,251 | ₩6,586 | +5.35% | 5.5만 |
|---|
| 2026.01.02 | ₩6,144 | ₩6,345 | ₩6,104 | ₩6,251 | +1.74% | 2.3만 |
|---|
| 2025.12.31 | ₩6,024 | ₩6,251 | ₩6,024 | ₩6,198 | +2.89% | 8.4만 |
|---|
| 2025.12.30 | ₩6,318 | ₩6,372 | ₩6,024 | ₩6,064 | -4.03% | 5.3만 |
|---|
| 2025.12.29 | ₩6,291 | ₩6,331 | ₩6,104 | ₩6,318 | +0.43% | 5.6만 |
|---|
| 2025.12.26 | ₩6,385 | ₩6,412 | ₩6,265 | ₩6,372 | -0.21% | 3.4만 |
|---|
| 2025.12.24 | ₩6,398 | ₩6,465 | ₩6,398 | ₩6,398 | 0.00% | 3만 |
|---|
| 2025.12.23 | ₩6,358 | ₩6,465 | ₩6,358 | ₩6,425 | +1.05% | 2.9만 |
|---|
| 2025.12.22 | ₩6,224 | ₩6,586 | ₩6,224 | ₩6,358 | +2.15% | 5.2만 |
|---|
| 2025.12.19 | ₩5,930 | ₩6,331 | ₩5,890 | ₩6,251 | +5.42% | 17.9만 |
|---|
| 2025.12.18 | ₩5,783 | ₩6,010 | ₩5,783 | ₩5,930 | +2.55% | 3.8만 |
|---|
| 2025.12.17 | ₩5,930 | ₩5,930 | ₩5,756 | ₩5,796 | -2.26% | 9.6만 |
|---|
| 2025.12.16 | ₩5,876 | ₩5,983 | ₩5,823 | ₩5,903 | +0.46% | 7.5만 |
|---|
| 2025.12.15 | ₩5,943 | ₩5,957 | ₩5,876 | ₩5,890 | -0.90% | 3.6만 |
|---|
| 2025.12.12 | ₩5,876 | ₩6,024 | ₩5,876 | ₩5,983 | +1.82% | 7.3만 |
|---|
| 2025.12.11 | ₩5,756 | ₩5,957 | ₩5,743 | ₩5,917 | +2.79% | 3.6만 |
|---|
| 2025.12.10 | ₩5,689 | ₩5,957 | ₩5,689 | ₩5,809 | +2.12% | 3.1만 |
|---|
| 2025.12.09 | ₩5,823 | ₩5,930 | ₩5,796 | ₩5,876 | +0.92% | 3.5만 |
|---|
| 2025.12.08 | ₩5,983 | ₩5,983 | ₩5,756 | ₩5,823 | -2.68% | 2.3만 |
|---|
| 2025.12.05 | ₩5,943 | ₩6,117 | ₩5,917 | ₩6,037 | +1.58% | 5.1만 |
|---|
| 2025.12.04 | ₩6,091 | ₩6,238 | ₩5,917 | ₩5,970 | -1.98% | 4.5만 |
|---|
| 2025.12.03 | ₩5,850 | ₩6,171 | ₩5,836 | ₩6,131 | +4.81% | 3.8만 |
|---|
| 2025.12.02 | ₩5,876 | ₩6,064 | ₩5,823 | ₩5,863 | -0.23% | 3.2만 |
|---|
| 2025.12.01 | ₩6,091 | ₩6,372 | ₩5,743 | ₩5,930 | -2.64% | 8만 |
|---|
| 2025.11.28 | ₩6,010 | ₩6,224 | ₩5,917 | ₩6,198 | +3.12% | 3.9만 |
|---|
| 2025.11.26 | ₩5,876 | ₩6,117 | ₩5,702 | ₩6,024 | +2.51% | 13.6만 |
|---|
| 2025.11.25 | ₩5,689 | ₩5,850 | ₩5,635 | ₩5,850 | +2.82% | 6.6만 |
|---|
| 2025.11.24 | ₩5,247 | ₩5,689 | ₩5,207 | ₩5,676 | +8.16% | 9.6만 |
|---|
| 2025.11.21 | ₩5,354 | ₩5,461 | ₩5,220 | ₩5,314 | -0.75% | 5.8만 |
|---|
| 2025.11.20 | ₩5,301 | ₩5,515 | ₩5,301 | ₩5,475 | +3.28% | 4.3만 |
|---|
| 2025.11.19 | ₩5,274 | ₩5,354 | ₩5,194 | ₩5,328 | +1.02% | 3.9만 |
|---|
| 2025.11.18 | ₩5,220 | ₩5,408 | ₩5,194 | ₩5,314 | +1.79% | 5.2만 |
|---|
| 2025.11.17 | ₩5,220 | ₩5,435 | ₩5,140 | ₩5,220 | 0.00% | 3.8만 |
|---|
| 2025.11.14 | ₩5,328 | ₩5,421 | ₩5,301 | ₩5,328 | 0.00% | 6.7만 |
|---|
| 2025.11.13 | ₩5,287 | ₩5,475 | ₩5,261 | ₩5,354 | +1.27% | 4.8만 |
|---|
| 2025.11.12 | ₩5,287 | ₩5,435 | ₩5,194 | ₩5,301 | +0.25% | 11만 |
|---|
| 2025.11.11 | ₩5,127 | ₩5,341 | ₩5,087 | ₩5,261 | +2.61% | 6.4만 |
|---|
| 2025.11.10 | ₩4,698 | ₩5,234 | ₩4,645 | ₩5,100 | +8.55% | 9.7만 |
|---|
| 2025.11.07 | ₩4,752 | ₩4,819 | ₩4,431 | ₩4,739 | -0.28% | 17.3만 |
|---|
| 2025.11.06 | ₩4,685 | ₩4,685 | ₩4,350 | ₩4,377 | -6.57% | 4.4만 |
|---|
| 2025.11.05 | ₩4,698 | ₩4,739 | ₩4,578 | ₩4,578 | -2.56% | 1.7만 |
|---|
| 2025.11.04 | ₩4,498 | ₩4,765 | ₩4,391 | ₩4,631 | +2.98% | 8.8만 |
|---|
| 2025.11.03 | ₩4,431 | ₩4,565 | ₩4,431 | ₩4,524 | +2.11% | 3.4만 |
|---|
| 2025.10.31 | ₩4,551 | ₩4,551 | ₩4,471 | ₩4,484 | -1.47% | 2.9만 |
|---|
| 2025.10.30 | ₩4,565 | ₩4,618 | ₩4,457 | ₩4,524 | -0.88% | 6.4만 |
|---|
| 2025.10.29 | ₩4,538 | ₩4,645 | ₩4,538 | ₩4,565 | +0.59% | 3.5만 |
|---|
| 2025.10.28 | ₩4,605 | ₩4,658 | ₩4,511 | ₩4,538 | -1.45% | 5.5만 |
|---|
| 2025.10.27 | ₩4,725 | ₩4,779 | ₩4,565 | ₩4,591 | -2.83% | 4.2만 |
|---|
| 2025.10.24 | ₩4,685 | ₩4,832 | ₩4,645 | ₩4,658 | -0.57% | 5.2만 |
|---|
| 2025.10.23 | ₩4,779 | ₩4,832 | ₩4,605 | ₩4,672 | -2.24% | 18.8만 |
|---|
| 2025.10.22 | ₩4,899 | ₩4,913 | ₩4,712 | ₩4,752 | -3.01% | 11.8만 |
|---|
| 2025.10.21 | ₩4,899 | ₩4,913 | ₩4,819 | ₩4,913 | +0.27% | 6.4만 |
|---|
| 2025.10.20 | ₩4,886 | ₩4,953 | ₩4,859 | ₩4,899 | +0.27% | 5.5만 |
|---|
| 2025.10.17 | ₩5,046 | ₩5,060 | ₩4,765 | ₩4,872 | -3.45% | 9만 |
|---|
| 2025.10.16 | ₩5,073 | ₩5,167 | ₩4,993 | ₩5,073 | 0.00% | 5.8만 |
|---|
| 2025.10.15 | ₩5,140 | ₩5,341 | ₩4,993 | ₩5,073 | -1.30% | 13.8만 |
|---|
| 2025.10.14 | ₩4,980 | ₩5,167 | ₩4,953 | ₩5,127 | +2.96% | 6.3만 |
|---|
| 2025.10.13 | ₩4,980 | ₩5,046 | ₩4,926 | ₩4,993 | +0.27% | 11만 |
|---|
| 2025.10.10 | ₩5,194 | ₩5,220 | ₩4,832 | ₩4,899 | -5.67% | 13.1만 |
|---|