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 | ₩6,326 | ₩6,433 | ₩6,326 | ₩6,366 | +0.64% | 3.5천 |
| 2026.10.08 | ₩6,299 | ₩6,393 | ₩6,299 | ₩6,393 | +1.49% | 3.9천 |
| 2026.10.07 | ₩6,232 | ₩6,299 | ₩6,232 | ₩6,299 | +1.08% | 2.7만 |
| 2026.10.06 | ₩6,366 | ₩6,433 | ₩6,299 | ₩6,339 | -0.42% | 3.2만 |
| 2026.10.05 | ₩6,647 | ₩6,848 | ₩6,406 | ₩6,406 | -3.63% | 1.7만 |
| 2026.10.02 | ₩6,875 | ₩6,889 | ₩6,567 | ₩6,594 | -4.09% | 9.1천 |
| 2026.10.01 | ₩6,714 | ₩6,741 | ₩6,674 | ₩6,674 | -0.60% | 4.8천 |
| 2026.09.30 | ₩6,553 | ₩6,714 | ₩6,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,714 |
| +2.45% |
| 1.5천 |
| 2026.09.29 | ₩6,634 | ₩6,902 | ₩6,553 | ₩6,795 | +2.42% | 1.3만 |
|---|
| 2026.09.28 | ₩6,634 | ₩6,728 | ₩6,580 | ₩6,580 | -0.81% | 4.2천 |
|---|
| 2026.09.25 | ₩6,701 | ₩6,755 | ₩6,701 | ₩6,701 | 0.00% | 1.5천 |
|---|
| 2026.09.24 | ₩6,553 | ₩6,728 | ₩6,553 | ₩6,701 | +2.25% | 3.7천 |
|---|
| 2026.09.23 | ₩6,701 | ₩6,714 | ₩6,567 | ₩6,647 | -0.80% | 7.5천 |
|---|
| 2026.09.22 | ₩6,781 | ₩6,835 | ₩6,634 | ₩6,701 | -1.19% | 1.3만 |
|---|
| 2026.09.21 | ₩6,687 | ₩6,808 | ₩6,553 | ₩6,741 | +0.80% | 2.1만 |
|---|
| 2026.09.18 | ₩6,714 | ₩6,902 | ₩6,634 | ₩6,634 | -1.20% | 2.7만 |
|---|
| 2026.09.17 | ₩6,781 | ₩7,023 | ₩6,728 | ₩6,929 | +2.17% | 8.2천 |
|---|
| 2026.09.16 | ₩6,902 | ₩6,902 | ₩6,701 | ₩6,701 | -2.91% | 9.3천 |
|---|
| 2026.09.15 | ₩6,862 | ₩7,036 | ₩6,862 | ₩6,902 | +0.59% | 2.9천 |
|---|
| 2026.09.14 | ₩6,956 | ₩7,157 | ₩6,822 | ₩6,956 | 0.00% | 6.6천 |
|---|
| 2026.09.11 | ₩6,902 | ₩7,143 | ₩6,768 | ₩6,902 | 0.00% | 1.8만 |
|---|
| 2026.09.10 | ₩6,902 | ₩7,023 | ₩6,848 | ₩6,996 | +1.36% | 5.3천 |
|---|
| 2026.09.09 | ₩6,956 | ₩6,956 | ₩6,835 | ₩6,956 | 0.00% | 3.3천 |
|---|
| 2026.09.08 | ₩7,143 | ₩7,277 | ₩7,049 | ₩7,157 | +0.19% | 6.8천 |
|---|
| 2026.09.04 | ₩6,942 | ₩7,291 | ₩6,942 | ₩7,291 | +5.02% | 2.5천 |
|---|
| 2026.09.03 | ₩7,009 | ₩7,157 | ₩7,009 | ₩7,036 | +0.38% | 1.8천 |
|---|
| 2026.09.02 | ₩7,103 | ₩7,224 | ₩6,996 | ₩7,023 | -1.13% | 2.3만 |
|---|
| 2026.09.01 | ₩7,183 | ₩7,183 | ₩6,795 | ₩6,915 | -3.73% | 2.5만 |
|---|
| 2026.08.31 | ₩7,143 | ₩7,237 | ₩7,090 | ₩7,170 | +0.38% | 2.5천 |
|---|
| 2026.08.28 | ₩7,224 | ₩7,224 | ₩7,197 | ₩7,197 | -0.37% | 1.9천 |
|---|
| 2026.08.27 | ₩7,237 | ₩7,237 | ₩7,183 | ₩7,183 | -0.74% | 3.9천 |
|---|
| 2026.08.26 | ₩7,492 | ₩7,733 | ₩7,063 | ₩7,291 | -2.68% | 7.8천 |
|---|
| 2026.08.25 | ₩7,049 | ₩7,264 | ₩7,049 | ₩7,250 | +2.85% | 7.2천 |
|---|
| 2026.08.24 | ₩7,291 | ₩7,291 | ₩7,224 | ₩7,224 | -0.92% | 1.6천 |
|---|
| 2026.08.21 | ₩7,224 | ₩7,384 | ₩7,224 | ₩7,384 | +2.23% | 2.5천 |
|---|
| 2026.08.20 | ₩7,572 | ₩7,572 | ₩7,170 | ₩7,317 | -3.36% | 5.7천 |
|---|
| 2026.08.19 | ₩7,532 | ₩7,626 | ₩7,384 | ₩7,411 | -1.60% | 1.6만 |
|---|
| 2026.08.18 | ₩7,773 | ₩7,773 | ₩7,438 | ₩7,438 | -4.31% | 3.2천 |
|---|
| 2026.08.17 | ₩7,585 | ₩7,706 | ₩7,438 | ₩7,465 | -1.59% | 9.6천 |
|---|
| 2026.08.14 | ₩7,518 | ₩7,626 | ₩7,518 | ₩7,585 | +0.89% | 4.5천 |
|---|
| 2026.08.13 | ₩7,304 | ₩7,438 | ₩7,304 | ₩7,438 | +1.83% | 1.4천 |
|---|
| 2026.08.12 | ₩7,371 | ₩7,371 | ₩7,224 | ₩7,237 | -1.82% | 1.2만 |
|---|
| 2026.08.11 | ₩7,317 | ₩7,518 | ₩7,317 | ₩7,438 | +1.65% | 4.3천 |
|---|
| 2026.08.10 | ₩7,478 | ₩7,545 | ₩7,411 | ₩7,451 | -0.36% | 9.9천 |
|---|
| 2026.08.07 | ₩7,304 | ₩7,532 | ₩7,304 | ₩7,532 | +3.12% | 1.7천 |
|---|
| 2026.08.06 | ₩7,545 | ₩7,585 | ₩7,425 | ₩7,585 | +0.53% | 4.8천 |
|---|
| 2026.08.05 | ₩7,451 | ₩7,559 | ₩7,358 | ₩7,559 | +1.44% | 8.7천 |
|---|
| 2026.08.04 | ₩7,693 | ₩7,706 | ₩7,344 | ₩7,478 | -2.79% | 9.1천 |
|---|
| 2026.08.03 | ₩7,451 | ₩7,746 | ₩7,451 | ₩7,639 | +2.52% | 4.1천 |
|---|
| 2026.07.31 | ₩7,438 | ₩7,706 | ₩7,384 | ₩7,438 | 0.00% | 1.5만 |
|---|
| 2026.07.30 | ₩7,116 | ₩7,116 | ₩7,009 | ₩7,036 | -1.13% | 7.2천 |
|---|
| 2026.07.29 | ₩6,741 | ₩7,183 | ₩6,741 | ₩7,183 | +6.56% | 7.8천 |
|---|
| 2026.07.28 | ₩6,929 | ₩7,304 | ₩6,929 | ₩7,076 | +2.13% | 1.5만 |
|---|
| 2026.07.27 | ₩7,237 | ₩7,478 | ₩6,701 | ₩6,969 | -3.70% | 4.1만 |
|---|
| 2026.07.24 | ₩7,451 | ₩7,451 | ₩7,277 | ₩7,384 | -0.90% | 1.4만 |
|---|
| 2026.07.23 | ₩7,518 | ₩7,706 | ₩7,518 | ₩7,599 | +1.07% | 2.4천 |
|---|
| 2026.07.22 | ₩7,518 | ₩7,693 | ₩7,398 | ₩7,518 | 0.00% | 4.5천 |
|---|
| 2026.07.21 | ₩7,518 | ₩7,612 | ₩7,518 | ₩7,518 | 0.00% | 5.5천 |
|---|
| 2026.07.20 | ₩7,626 | ₩7,706 | ₩7,505 | ₩7,532 | -1.23% | 4.3천 |
|---|
| 2026.07.17 | ₩7,518 | ₩7,693 | ₩7,505 | ₩7,693 | +2.32% | 2.1천 |
|---|
| 2026.07.16 | ₩7,532 | ₩7,773 | ₩7,532 | ₩7,733 | +2.67% | 3.7천 |
|---|
| 2026.07.15 | ₩7,518 | ₩7,760 | ₩7,371 | ₩7,585 | +0.89% | 1.5만 |
|---|
| 2026.07.14 | ₩7,384 | ₩7,585 | ₩7,384 | ₩7,465 | +1.09% | 4.8천 |
|---|
| 2026.07.13 | ₩7,518 | ₩7,572 | ₩7,371 | ₩7,451 | -0.89% | 1.6만 |
|---|
| 2026.07.10 | ₩7,545 | ₩7,545 | ₩7,545 | ₩7,545 | 0.00% | 1.7천 |
|---|
| 2026.07.09 | ₩7,612 | ₩7,693 | ₩7,411 | ₩7,505 | -1.41% | 4.8천 |
|---|
| 2026.07.08 | ₩7,639 | ₩7,773 | ₩7,639 | ₩7,679 | +0.53% | 4.4천 |
|---|
| 2026.07.07 | ₩7,639 | ₩7,773 | ₩7,639 | ₩7,706 | +0.88% | 5.2천 |
|---|
| 2026.07.06 | ₩7,639 | ₩7,666 | ₩7,639 | ₩7,666 | +0.35% | 2.8천 |
|---|
| 2026.07.02 | ₩7,733 | ₩7,813 | ₩7,626 | ₩7,639 | -1.21% | 2.4천 |
|---|
| 2026.07.01 | ₩7,639 | ₩7,907 | ₩7,639 | ₩7,827 | +2.46% | 3.8천 |
|---|
| 2026.06.30 | ₩7,894 | ₩8,041 | ₩7,652 | ₩7,652 | -3.06% | 1.7만 |
|---|
| 2026.06.29 | ₩7,840 | ₩7,947 | ₩7,773 | ₩7,894 | +0.68% | 5.8천 |
|---|
| 2026.06.26 | ₩7,304 | ₩8,001 | ₩7,304 | ₩8,001 | +9.54% | 1.5만 |
|---|
| 2026.06.25 | ₩7,599 | ₩7,626 | ₩7,451 | ₩7,492 | -1.41% | 2.8천 |
|---|
| 2026.06.24 | ₩7,585 | ₩7,853 | ₩7,585 | ₩7,693 | +1.41% | 5.5천 |
|---|
| 2026.06.23 | ₩7,465 | ₩7,706 | ₩7,465 | ₩7,679 | +2.87% | 1.3만 |
|---|
| 2026.06.22 | ₩7,237 | ₩7,532 | ₩7,237 | ₩7,411 | +2.41% | 5.9천 |
|---|
| 2026.06.18 | ₩6,808 | ₩7,237 | ₩6,808 | ₩7,237 | +6.30% | 1.3만 |
|---|
| 2026.06.17 | ₩6,929 | ₩6,929 | ₩6,741 | ₩6,862 | -0.97% | 1.7만 |
|---|
| 2026.06.16 | ₩6,781 | ₩6,848 | ₩6,701 | ₩6,701 | -1.19% | 1.1만 |
|---|
| 2026.06.15 | ₩6,848 | ₩7,076 | ₩6,822 | ₩6,848 | 0.00% | 1.4만 |
|---|
| 2026.06.12 | ₩6,808 | ₩6,929 | ₩6,594 | ₩6,875 | +0.98% | 3.9만 |
|---|
| 2026.06.11 | ₩7,009 | ₩7,049 | ₩6,687 | ₩6,822 | -2.68% | 4.2만 |
|---|
| 2026.06.10 | ₩6,929 | ₩6,969 | ₩6,835 | ₩6,889 | -0.58% | 7.1천 |
|---|
| 2026.06.09 | ₩6,835 | ₩6,969 | ₩6,795 | ₩6,808 | -0.39% | 1.3만 |
|---|
| 2026.06.08 | ₩6,795 | ₩7,103 | ₩6,795 | ₩6,889 | +1.38% | 5.6천 |
|---|
| 2026.06.05 | ₩7,036 | ₩7,036 | ₩6,915 | ₩6,969 | -0.95% | 3천 |
|---|
| 2026.06.04 | ₩6,875 | ₩7,103 | ₩6,862 | ₩7,036 | +2.34% | 1.8만 |
|---|
| 2026.06.03 | ₩6,915 | ₩6,929 | ₩6,781 | ₩6,848 | -0.97% | 6.5천 |
|---|
| 2026.06.02 | ₩6,781 | ₩6,956 | ₩6,781 | ₩6,835 | +0.79% | 7.1천 |
|---|
| 2026.06.01 | ₩6,969 | ₩7,103 | ₩6,728 | ₩6,822 | -2.12% | 2만 |
|---|
| 2026.05.29 | ₩6,848 | ₩6,862 | ₩6,741 | ₩6,862 | +0.20% | 3.8천 |
|---|
| 2026.05.28 | ₩6,902 | ₩7,063 | ₩6,808 | ₩6,835 | -0.97% | 1.8만 |
|---|
| 2026.05.27 | ₩6,848 | ₩7,063 | ₩6,848 | ₩7,063 | +3.13% | 6.3천 |
|---|
| 2026.05.26 | ₩6,795 | ₩7,183 | ₩6,714 | ₩7,130 | +4.93% | 8천 |
|---|
| 2026.05.22 | ₩7,036 | ₩7,170 | ₩7,036 | ₩7,076 | +0.57% | 5.4천 |
|---|
| 2026.05.21 | ₩6,956 | ₩7,143 | ₩6,956 | ₩7,143 | +2.70% | 3.6천 |
|---|
| 2026.05.20 | ₩6,902 | ₩7,023 | ₩6,822 | ₩6,915 | +0.19% | 5.2천 |
|---|
| 2026.05.19 | ₩6,875 | ₩7,063 | ₩6,808 | ₩6,875 | 0.00% | 3.5천 |
|---|
| 2026.05.18 | ₩6,795 | ₩7,063 | ₩6,795 | ₩6,902 | +1.58% | 4.9천 |
|---|
| 2026.05.15 | ₩6,835 | ₩7,076 | ₩6,835 | ₩6,915 | +1.18% | 7.2천 |
|---|
| 2026.05.14 | ₩6,875 | ₩7,143 | ₩6,862 | ₩6,875 | 0.00% | 7.4천 |
|---|
| 2026.05.13 | ₩7,170 | ₩7,170 | ₩6,848 | ₩6,848 | -4.49% | 1.4만 |
|---|
| 2026.05.12 | ₩6,795 | ₩7,183 | ₩6,795 | ₩7,157 | +5.33% | 5.1천 |
|---|
| 2026.05.11 | ₩6,915 | ₩6,982 | ₩6,701 | ₩6,862 | -0.78% | 1.3만 |
|---|
| 2026.05.08 | ₩7,036 | ₩7,291 | ₩6,982 | ₩7,049 | +0.19% | 1.2만 |
|---|
| 2026.05.07 | ₩6,835 | ₩7,291 | ₩6,835 | ₩6,969 | +1.96% | 1.9만 |
|---|
| 2026.05.06 | ₩7,371 | ₩7,398 | ₩6,607 | ₩6,808 | -7.64% | 3.8만 |
|---|
| 2026.05.05 | ₩7,492 | ₩7,652 | ₩7,197 | ₩7,277 | -2.86% | 1.6만 |
|---|
| 2026.05.04 | ₩7,384 | ₩7,773 | ₩7,384 | ₩7,438 | +0.73% | 2.3만 |
|---|
| 2026.05.01 | ₩7,532 | ₩7,626 | ₩7,451 | ₩7,505 | -0.36% | 1.7만 |
|---|
| 2026.04.30 | ₩7,384 | ₩7,746 | ₩7,384 | ₩7,626 | +3.27% | 1만 |
|---|
| 2026.04.29 | ₩7,585 | ₩7,840 | ₩7,384 | ₩7,438 | -1.94% | 9.5천 |
|---|
| 2026.04.28 | ₩7,907 | ₩8,014 | ₩7,532 | ₩7,585 | -4.07% | 5.4만 |
|---|
| 2026.04.27 | ₩8,510 | ₩8,510 | ₩8,095 | ₩8,095 | -4.88% | 1.1만 |
|---|
| 2026.04.24 | ₩8,564 | ₩8,617 | ₩8,309 | ₩8,564 | 0.00% | 1.4만 |
|---|
| 2026.04.23 | ₩8,684 | ₩8,792 | ₩8,564 | ₩8,631 | -0.62% | 2만 |
|---|
| 2026.04.22 | ₩8,510 | ₩8,671 | ₩8,497 | ₩8,617 | +1.26% | 8.7천 |
|---|
| 2026.04.21 | ₩8,510 | ₩8,644 | ₩8,416 | ₩8,497 | -0.16% | 5.6천 |
|---|
| 2026.04.20 | ₩8,068 | ₩8,537 | ₩8,068 | ₩8,403 | +4.15% | 1.1만 |
|---|
| 2026.04.17 | ₩8,108 | ₩8,188 | ₩8,054 | ₩8,081 | -0.33% | 1.3만 |
|---|
| 2026.04.16 | ₩8,108 | ₩8,309 | ₩8,041 | ₩8,068 | -0.50% | 7.5천 |
|---|
| 2026.04.15 | ₩7,652 | ₩8,162 | ₩7,585 | ₩8,095 | +5.78% | 1.2만 |
|---|
| 2026.04.14 | ₩7,907 | ₩7,974 | ₩7,465 | ₩7,693 | -2.71% | 2.7만 |
|---|
| 2026.04.13 | ₩8,041 | ₩8,108 | ₩7,840 | ₩7,880 | -2.00% | 1.7만 |
|---|
| 2026.04.10 | ₩8,135 | ₩8,363 | ₩7,934 | ₩8,135 | 0.00% | 1.4만 |
|---|
| 2026.04.09 | ₩8,215 | ₩8,376 | ₩8,108 | ₩8,175 | -0.49% | 1.4만 |
|---|
| 2026.04.08 | ₩8,564 | ₩8,658 | ₩8,229 | ₩8,256 | -3.60% | 3.3만 |
|---|
| 2026.04.07 | ₩8,282 | ₩8,483 | ₩7,894 | ₩8,470 | +2.27% | 2.2만 |
|---|
| 2026.04.06 | ₩8,497 | ₩8,644 | ₩8,188 | ₩8,282 | -2.52% | 2.5만 |
|---|
| 2026.04.02 | ₩8,309 | ₩8,497 | ₩8,175 | ₩8,497 | +2.26% | 1.3만 |
|---|
| 2026.04.01 | ₩8,617 | ₩8,698 | ₩8,215 | ₩8,349 | -3.11% | 3.2만 |
|---|
| 2026.03.31 | ₩8,215 | ₩8,671 | ₩8,215 | ₩8,671 | +5.55% | 1.3만 |
|---|
| 2026.03.30 | ₩8,591 | ₩8,631 | ₩8,242 | ₩8,363 | -2.65% | 1.7만 |
|---|
| 2026.03.27 | ₩8,537 | ₩8,658 | ₩8,483 | ₩8,591 | +0.63% | 2.6만 |
|---|
| 2026.03.26 | ₩8,537 | ₩8,778 | ₩8,416 | ₩8,510 | -0.31% | 1.4만 |
|---|
| 2026.03.25 | ₩8,336 | ₩8,792 | ₩8,323 | ₩8,550 | +2.57% | 5.8천 |
|---|
| 2026.03.24 | ₩7,987 | ₩8,349 | ₩7,894 | ₩8,269 | +3.52% | 3.3만 |
|---|
| 2026.03.23 | ₩8,041 | ₩8,215 | ₩7,894 | ₩8,001 | -0.50% | 4.8만 |
|---|
| 2026.03.20 | ₩8,323 | ₩8,470 | ₩8,081 | ₩8,108 | -2.58% | 3.1만 |
|---|
| 2026.03.19 | ₩8,416 | ₩8,577 | ₩8,081 | ₩8,282 | -1.59% | 2만 |
|---|
| 2026.03.18 | ₩8,671 | ₩8,885 | ₩8,390 | ₩8,457 | -2.47% | 2.1만 |
|---|
| 2026.03.17 | ₩8,818 | ₩9,046 | ₩8,537 | ₩8,698 | -1.37% | 3.1만 |
|---|
| 2026.03.16 | ₩8,631 | ₩8,979 | ₩8,591 | ₩8,818 | +2.17% | 3만 |
|---|
| 2026.03.13 | ₩8,443 | ₩8,644 | ₩8,363 | ₩8,577 | +1.59% | 1.9만 |
|---|
| 2026.03.12 | ₩8,470 | ₩8,550 | ₩8,430 | ₩8,443 | -0.32% | 2.5만 |
|---|
| 2026.03.11 | ₩8,510 | ₩8,711 | ₩8,376 | ₩8,376 | -1.57% | 9.5만 |
|---|
| 2026.03.10 | ₩8,403 | ₩8,537 | ₩8,403 | ₩8,497 | +1.12% | 6.3만 |
|---|
| 2026.03.09 | ₩8,135 | ₩8,577 | ₩8,041 | ₩8,524 | +4.78% | 2.2만 |
|---|
| 2026.03.06 | ₩7,947 | ₩8,443 | ₩7,947 | ₩8,296 | +4.38% | 2.8만 |
|---|
| 2026.03.05 | ₩7,974 | ₩8,175 | ₩7,920 | ₩8,028 | +0.67% | 1.8만 |
|---|
| 2026.03.04 | ₩8,081 | ₩8,229 | ₩7,987 | ₩8,028 | -0.66% | 9.2천 |
|---|
| 2026.03.03 | ₩8,041 | ₩8,175 | ₩7,867 | ₩8,014 | -0.33% | 2.8만 |
|---|
| 2026.03.02 | ₩8,041 | ₩8,282 | ₩8,041 | ₩8,188 | +1.83% | 1.1만 |
|---|
| 2026.02.27 | ₩7,907 | ₩8,175 | ₩7,894 | ₩8,148 | +3.05% | 1.7만 |
|---|
| 2026.02.26 | ₩8,309 | ₩8,309 | ₩7,880 | ₩8,041 | -3.23% | 1.8만 |
|---|
| 2026.02.25 | ₩8,028 | ₩8,135 | ₩7,840 | ₩7,974 | -0.67% | 1.7만 |
|---|
| 2026.02.24 | ₩8,068 | ₩8,068 | ₩7,894 | ₩7,987 | -1.00% | 7.6천 |
|---|
| 2026.02.23 | ₩8,443 | ₩8,443 | ₩7,867 | ₩8,041 | -4.76% | 1.9만 |
|---|
| 2026.02.20 | ₩8,269 | ₩8,577 | ₩8,269 | ₩8,430 | +1.94% | 3.2만 |
|---|
| 2026.02.19 | ₩8,229 | ₩8,309 | ₩8,068 | ₩8,309 | +0.98% | 2.4만 |
|---|
| 2026.02.18 | ₩8,054 | ₩8,309 | ₩8,001 | ₩8,229 | +2.16% | 1.5만 |
|---|
| 2026.02.17 | ₩7,867 | ₩8,162 | ₩7,867 | ₩8,041 | +2.21% | 1.5만 |
|---|
| 2026.02.13 | ₩7,693 | ₩8,028 | ₩7,693 | ₩7,867 | +2.26% | 2.7만 |
|---|
| 2026.02.12 | ₩7,987 | ₩8,108 | ₩7,505 | ₩7,693 | -3.69% | 3.2만 |
|---|
| 2026.02.11 | ₩7,760 | ₩7,947 | ₩7,639 | ₩7,827 | +0.86% | 3.5만 |
|---|
| 2026.02.10 | ₩7,760 | ₩7,961 | ₩7,666 | ₩7,666 | -1.21% | 2.1만 |
|---|
| 2026.02.09 | ₩7,599 | ₩7,800 | ₩7,559 | ₩7,746 | +1.94% | 1.6만 |
|---|
| 2026.02.06 | ₩7,438 | ₩7,947 | ₩7,438 | ₩7,585 | +1.98% | 2.7만 |
|---|
| 2026.02.05 | ₩7,398 | ₩7,760 | ₩7,398 | ₩7,438 | +0.54% | 1.7만 |
|---|
| 2026.02.04 | ₩7,250 | ₩7,505 | ₩7,250 | ₩7,492 | +3.33% | 3.6만 |
|---|
| 2026.02.03 | ₩7,612 | ₩7,612 | ₩7,264 | ₩7,304 | -4.05% | 2.3만 |
|---|
| 2026.02.02 | ₩7,652 | ₩7,840 | ₩7,545 | ₩7,639 | -0.18% | 1.7만 |
|---|
| 2026.01.30 | ₩7,451 | ₩7,760 | ₩7,451 | ₩7,679 | +3.06% | 2.9만 |
|---|
| 2026.01.29 | ₩7,518 | ₩7,612 | ₩7,317 | ₩7,585 | +0.89% | 4.4만 |
|---|
| 2026.01.28 | ₩7,478 | ₩7,559 | ₩7,344 | ₩7,545 | +0.90% | 1.6만 |
|---|
| 2026.01.27 | ₩7,250 | ₩7,559 | ₩7,250 | ₩7,518 | +3.70% | 1.8만 |
|---|
| 2026.01.26 | ₩7,157 | ₩7,371 | ₩7,157 | ₩7,344 | +2.62% | 1.7만 |
|---|
| 2026.01.23 | ₩7,157 | ₩7,451 | ₩7,116 | ₩7,237 | +1.12% | 3.7만 |
|---|
| 2026.01.22 | ₩7,639 | ₩7,639 | ₩7,250 | ₩7,277 | -4.74% | 3.4만 |
|---|
| 2026.01.21 | ₩7,063 | ₩7,827 | ₩7,063 | ₩7,532 | +6.64% | 4.9만 |
|---|
| 2026.01.20 | ₩7,197 | ₩7,344 | ₩7,009 | ₩7,076 | -1.68% | 4.4만 |
|---|
| 2026.01.16 | ₩7,291 | ₩7,626 | ₩7,291 | ₩7,384 | +1.29% | 3.4만 |
|---|
| 2026.01.15 | ₩7,224 | ₩7,559 | ₩7,224 | ₩7,331 | +1.48% | 5.3만 |
|---|
| 2026.01.14 | ₩7,277 | ₩7,425 | ₩7,224 | ₩7,331 | +0.74% | 3.3만 |
|---|
| 2026.01.13 | ₩7,451 | ₩7,599 | ₩7,304 | ₩7,331 | -1.62% | 6만 |
|---|
| 2026.01.12 | ₩6,848 | ₩7,693 | ₩6,848 | ₩7,478 | +9.20% | 10.9만 |
|---|
| 2026.01.09 | ₩6,822 | ₩7,076 | ₩6,768 | ₩6,862 | +0.59% | 5.2만 |
|---|
| 2026.01.08 | ₩6,835 | ₩7,090 | ₩6,835 | ₩6,848 | +0.20% | 3.5만 |
|---|
| 2026.01.07 | ₩6,915 | ₩7,224 | ₩6,634 | ₩6,862 | -0.78% | 4.3만 |
|---|
| 2026.01.06 | ₩6,567 | ₩7,304 | ₩6,567 | ₩6,875 | +4.69% | 11.8만 |
|---|
| 2026.01.05 | ₩6,259 | ₩6,661 | ₩6,259 | ₩6,594 | +5.35% | 5.5만 |
|---|
| 2026.01.02 | ₩6,151 | ₩6,352 | ₩6,111 | ₩6,259 | +1.74% | 2.3만 |
|---|
| 2025.12.31 | ₩6,031 | ₩6,259 | ₩6,031 | ₩6,205 | +2.89% | 8.4만 |
|---|
| 2025.12.30 | ₩6,326 | ₩6,379 | ₩6,031 | ₩6,071 | -4.03% | 5.3만 |
|---|
| 2025.12.29 | ₩6,299 | ₩6,339 | ₩6,111 | ₩6,326 | +0.43% | 5.6만 |
|---|
| 2025.12.26 | ₩6,393 | ₩6,419 | ₩6,272 | ₩6,379 | -0.21% | 3.4만 |
|---|
| 2025.12.24 | ₩6,406 | ₩6,473 | ₩6,406 | ₩6,406 | 0.00% | 3만 |
|---|
| 2025.12.23 | ₩6,366 | ₩6,473 | ₩6,366 | ₩6,433 | +1.05% | 2.9만 |
|---|
| 2025.12.22 | ₩6,232 | ₩6,594 | ₩6,232 | ₩6,366 | +2.15% | 5.2만 |
|---|
| 2025.12.19 | ₩5,937 | ₩6,339 | ₩5,897 | ₩6,259 | +5.42% | 17.9만 |
|---|
| 2025.12.18 | ₩5,790 | ₩6,017 | ₩5,790 | ₩5,937 | +2.55% | 3.8만 |
|---|
| 2025.12.17 | ₩5,937 | ₩5,937 | ₩5,763 | ₩5,803 | -2.26% | 9.6만 |
|---|
| 2025.12.16 | ₩5,883 | ₩5,991 | ₩5,830 | ₩5,910 | +0.46% | 7.5만 |
|---|
| 2025.12.15 | ₩5,950 | ₩5,964 | ₩5,883 | ₩5,897 | -0.90% | 3.6만 |
|---|
| 2025.12.12 | ₩5,883 | ₩6,031 | ₩5,883 | ₩5,991 | +1.82% | 7.3만 |
|---|
| 2025.12.11 | ₩5,763 | ₩5,964 | ₩5,749 | ₩5,924 | +2.79% | 3.6만 |
|---|
| 2025.12.10 | ₩5,696 | ₩5,964 | ₩5,696 | ₩5,816 | +2.12% | 3.1만 |
|---|
| 2025.12.09 | ₩5,830 | ₩5,937 | ₩5,803 | ₩5,883 | +0.92% | 3.5만 |
|---|
| 2025.12.08 | ₩5,991 | ₩5,991 | ₩5,763 | ₩5,830 | -2.68% | 2.3만 |
|---|
| 2025.12.05 | ₩5,950 | ₩6,125 | ₩5,924 | ₩6,044 | +1.58% | 5.1만 |
|---|
| 2025.12.04 | ₩6,098 | ₩6,245 | ₩5,924 | ₩5,977 | -1.98% | 4.5만 |
|---|
| 2025.12.03 | ₩5,857 | ₩6,178 | ₩5,843 | ₩6,138 | +4.81% | 3.8만 |
|---|
| 2025.12.02 | ₩5,883 | ₩6,071 | ₩5,830 | ₩5,870 | -0.23% | 3.2만 |
|---|
| 2025.12.01 | ₩6,098 | ₩6,379 | ₩5,749 | ₩5,937 | -2.64% | 8만 |
|---|
| 2025.11.28 | ₩6,017 | ₩6,232 | ₩5,924 | ₩6,205 | +3.12% | 3.9만 |
|---|
| 2025.11.26 | ₩5,883 | ₩6,125 | ₩5,709 | ₩6,031 | +2.51% | 13.6만 |
|---|
| 2025.11.25 | ₩5,696 | ₩5,857 | ₩5,642 | ₩5,857 | +2.82% | 6.6만 |
|---|
| 2025.11.24 | ₩5,254 | ₩5,696 | ₩5,213 | ₩5,682 | +8.16% | 9.6만 |
|---|
| 2025.11.21 | ₩5,361 | ₩5,468 | ₩5,227 | ₩5,321 | -0.75% | 5.8만 |
|---|
| 2025.11.20 | ₩5,307 | ₩5,522 | ₩5,307 | ₩5,481 | +3.28% | 4.3만 |
|---|
| 2025.11.19 | ₩5,280 | ₩5,361 | ₩5,200 | ₩5,334 | +1.02% | 3.9만 |
|---|
| 2025.11.18 | ₩5,227 | ₩5,414 | ₩5,200 | ₩5,321 | +1.79% | 5.2만 |
|---|
| 2025.11.17 | ₩5,227 | ₩5,441 | ₩5,146 | ₩5,227 | 0.00% | 3.8만 |
|---|
| 2025.11.14 | ₩5,334 | ₩5,428 | ₩5,307 | ₩5,334 | 0.00% | 6.7만 |
|---|
| 2025.11.13 | ₩5,294 | ₩5,481 | ₩5,267 | ₩5,361 | +1.27% | 4.8만 |
|---|
| 2025.11.12 | ₩5,294 | ₩5,441 | ₩5,200 | ₩5,307 | +0.25% | 11만 |
|---|
| 2025.11.11 | ₩5,133 | ₩5,347 | ₩5,093 | ₩5,267 | +2.61% | 6.4만 |
|---|
| 2025.11.10 | ₩4,704 | ₩5,240 | ₩4,650 | ₩5,106 | +8.55% | 9.7만 |
|---|
| 2025.11.07 | ₩4,758 | ₩4,825 | ₩4,436 | ₩4,744 | -0.28% | 17.3만 |
|---|
| 2025.11.06 | ₩4,691 | ₩4,691 | ₩4,356 | ₩4,382 | -6.57% | 4.4만 |
|---|
| 2025.11.05 | ₩4,704 | ₩4,744 | ₩4,583 | ₩4,583 | -2.56% | 1.7만 |
|---|
| 2025.11.04 | ₩4,503 | ₩4,771 | ₩4,396 | ₩4,637 | +2.98% | 8.8만 |
|---|
| 2025.11.03 | ₩4,436 | ₩4,570 | ₩4,436 | ₩4,530 | +2.11% | 3.4만 |
|---|
| 2025.10.31 | ₩4,557 | ₩4,557 | ₩4,476 | ₩4,490 | -1.47% | 2.9만 |
|---|
| 2025.10.30 | ₩4,570 | ₩4,624 | ₩4,463 | ₩4,530 | -0.88% | 6.4만 |
|---|
| 2025.10.29 | ₩4,543 | ₩4,650 | ₩4,543 | ₩4,570 | +0.59% | 3.5만 |
|---|
| 2025.10.28 | ₩4,610 | ₩4,664 | ₩4,516 | ₩4,543 | -1.45% | 5.5만 |
|---|
| 2025.10.27 | ₩4,731 | ₩4,784 | ₩4,570 | ₩4,597 | -2.83% | 4.2만 |
|---|
| 2025.10.24 | ₩4,691 | ₩4,838 | ₩4,650 | ₩4,664 | -0.57% | 5.2만 |
|---|
| 2025.10.23 | ₩4,784 | ₩4,838 | ₩4,610 | ₩4,677 | -2.24% | 18.8만 |
|---|
| 2025.10.22 | ₩4,905 | ₩4,918 | ₩4,717 | ₩4,758 | -3.01% | 11.8만 |
|---|
| 2025.10.21 | ₩4,905 | ₩4,918 | ₩4,825 | ₩4,918 | +0.27% | 6.4만 |
|---|
| 2025.10.20 | ₩4,892 | ₩4,959 | ₩4,865 | ₩4,905 | +0.27% | 5.5만 |
|---|
| 2025.10.17 | ₩5,052 | ₩5,066 | ₩4,771 | ₩4,878 | -3.45% | 9만 |
|---|
| 2025.10.16 | ₩5,079 | ₩5,173 | ₩4,999 | ₩5,079 | 0.00% | 5.8만 |
|---|
| 2025.10.15 | ₩5,146 | ₩5,347 | ₩4,999 | ₩5,079 | -1.30% | 13.8만 |
|---|
| 2025.10.14 | ₩4,985 | ₩5,173 | ₩4,959 | ₩5,133 | +2.96% | 6.3만 |
|---|
| 2025.10.13 | ₩4,985 | ₩5,052 | ₩4,932 | ₩4,999 | +0.27% | 11만 |
|---|
| 2025.10.10 | ₩5,200 | ₩5,227 | ₩4,838 | ₩4,905 | -5.67% | 13.1만 |
|---|