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 | ₩6,314 | ₩6,421 | ₩6,314 | ₩6,354 | +0.64% | 3.5천 |
| 2026.10.08 | ₩6,287 | ₩6,381 | ₩6,287 | ₩6,381 | +1.49% | 3.9천 |
| 2026.10.07 | ₩6,220 | ₩6,287 | ₩6,220 | ₩6,287 | +1.08% | 2.7만 |
| 2026.10.06 | ₩6,354 | ₩6,421 | ₩6,287 | ₩6,327 | -0.42% | 3.2만 |
| 2026.10.05 | ₩6,635 | ₩6,835 | ₩6,394 | ₩6,394 | -3.63% | 1.7만 |
| 2026.10.02 | ₩6,862 | ₩6,875 | ₩6,554 | ₩6,581 | -4.09% | 9.1천 |
| 2026.10.01 | ₩6,702 | ₩6,728 | ₩6,661 | ₩6,661 | -0.60% | 4.8천 |
| 2026.09.30 | ₩6,541 | ₩6,702 | ₩6,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,702 |
| +2.45% |
| 1.5천 |
| 2026.09.29 | ₩6,621 | ₩6,889 | ₩6,541 | ₩6,782 | +2.42% | 1.3만 |
|---|
| 2026.09.28 | ₩6,621 | ₩6,715 | ₩6,568 | ₩6,568 | -0.81% | 4.2천 |
|---|
| 2026.09.25 | ₩6,688 | ₩6,742 | ₩6,688 | ₩6,688 | 0.00% | 1.5천 |
|---|
| 2026.09.24 | ₩6,541 | ₩6,715 | ₩6,541 | ₩6,688 | +2.25% | 3.7천 |
|---|
| 2026.09.23 | ₩6,688 | ₩6,702 | ₩6,554 | ₩6,635 | -0.80% | 7.5천 |
|---|
| 2026.09.22 | ₩6,768 | ₩6,822 | ₩6,621 | ₩6,688 | -1.19% | 1.3만 |
|---|
| 2026.09.21 | ₩6,675 | ₩6,795 | ₩6,541 | ₩6,728 | +0.80% | 2.1만 |
|---|
| 2026.09.18 | ₩6,702 | ₩6,889 | ₩6,621 | ₩6,621 | -1.20% | 2.7만 |
|---|
| 2026.09.17 | ₩6,768 | ₩7,009 | ₩6,715 | ₩6,916 | +2.17% | 8.2천 |
|---|
| 2026.09.16 | ₩6,889 | ₩6,889 | ₩6,688 | ₩6,688 | -2.91% | 9.3천 |
|---|
| 2026.09.15 | ₩6,849 | ₩7,023 | ₩6,849 | ₩6,889 | +0.59% | 2.9천 |
|---|
| 2026.09.14 | ₩6,942 | ₩7,143 | ₩6,809 | ₩6,942 | 0.00% | 6.6천 |
|---|
| 2026.09.11 | ₩6,889 | ₩7,130 | ₩6,755 | ₩6,889 | 0.00% | 1.8만 |
|---|
| 2026.09.10 | ₩6,889 | ₩7,009 | ₩6,835 | ₩6,982 | +1.36% | 5.3천 |
|---|
| 2026.09.09 | ₩6,942 | ₩6,942 | ₩6,822 | ₩6,942 | 0.00% | 3.3천 |
|---|
| 2026.09.08 | ₩7,130 | ₩7,263 | ₩7,036 | ₩7,143 | +0.19% | 6.8천 |
|---|
| 2026.09.04 | ₩6,929 | ₩7,277 | ₩6,929 | ₩7,277 | +5.02% | 2.5천 |
|---|
| 2026.09.03 | ₩6,996 | ₩7,143 | ₩6,996 | ₩7,023 | +0.38% | 1.8천 |
|---|
| 2026.09.02 | ₩7,089 | ₩7,210 | ₩6,982 | ₩7,009 | -1.13% | 2.3만 |
|---|
| 2026.09.01 | ₩7,170 | ₩7,170 | ₩6,782 | ₩6,902 | -3.73% | 2.5만 |
|---|
| 2026.08.31 | ₩7,130 | ₩7,223 | ₩7,076 | ₩7,156 | +0.38% | 2.5천 |
|---|
| 2026.08.28 | ₩7,210 | ₩7,210 | ₩7,183 | ₩7,183 | -0.37% | 1.9천 |
|---|
| 2026.08.27 | ₩7,223 | ₩7,223 | ₩7,170 | ₩7,170 | -0.74% | 3.9천 |
|---|
| 2026.08.26 | ₩7,477 | ₩7,718 | ₩7,049 | ₩7,277 | -2.68% | 7.8천 |
|---|
| 2026.08.25 | ₩7,036 | ₩7,250 | ₩7,036 | ₩7,237 | +2.85% | 7.2천 |
|---|
| 2026.08.24 | ₩7,277 | ₩7,277 | ₩7,210 | ₩7,210 | -0.92% | 1.6천 |
|---|
| 2026.08.21 | ₩7,210 | ₩7,370 | ₩7,210 | ₩7,370 | +2.23% | 2.5천 |
|---|
| 2026.08.20 | ₩7,558 | ₩7,558 | ₩7,156 | ₩7,304 | -3.36% | 5.7천 |
|---|
| 2026.08.19 | ₩7,518 | ₩7,611 | ₩7,370 | ₩7,397 | -1.60% | 1.6만 |
|---|
| 2026.08.18 | ₩7,758 | ₩7,758 | ₩7,424 | ₩7,424 | -4.31% | 3.2천 |
|---|
| 2026.08.17 | ₩7,571 | ₩7,691 | ₩7,424 | ₩7,451 | -1.59% | 9.6천 |
|---|
| 2026.08.14 | ₩7,504 | ₩7,611 | ₩7,504 | ₩7,571 | +0.89% | 4.5천 |
|---|
| 2026.08.13 | ₩7,290 | ₩7,424 | ₩7,290 | ₩7,424 | +1.83% | 1.4천 |
|---|
| 2026.08.12 | ₩7,357 | ₩7,357 | ₩7,210 | ₩7,223 | -1.82% | 1.2만 |
|---|
| 2026.08.11 | ₩7,304 | ₩7,504 | ₩7,304 | ₩7,424 | +1.65% | 4.3천 |
|---|
| 2026.08.10 | ₩7,464 | ₩7,531 | ₩7,397 | ₩7,437 | -0.36% | 9.9천 |
|---|
| 2026.08.07 | ₩7,290 | ₩7,518 | ₩7,290 | ₩7,518 | +3.12% | 1.7천 |
|---|
| 2026.08.06 | ₩7,531 | ₩7,571 | ₩7,411 | ₩7,571 | +0.53% | 4.8천 |
|---|
| 2026.08.05 | ₩7,437 | ₩7,544 | ₩7,344 | ₩7,544 | +1.44% | 8.7천 |
|---|
| 2026.08.04 | ₩7,678 | ₩7,691 | ₩7,330 | ₩7,464 | -2.79% | 9.1천 |
|---|
| 2026.08.03 | ₩7,437 | ₩7,732 | ₩7,437 | ₩7,625 | +2.52% | 4.1천 |
|---|
| 2026.07.31 | ₩7,424 | ₩7,691 | ₩7,370 | ₩7,424 | 0.00% | 1.5만 |
|---|
| 2026.07.30 | ₩7,103 | ₩7,103 | ₩6,996 | ₩7,023 | -1.13% | 7.2천 |
|---|
| 2026.07.29 | ₩6,728 | ₩7,170 | ₩6,728 | ₩7,170 | +6.56% | 7.8천 |
|---|
| 2026.07.28 | ₩6,916 | ₩7,290 | ₩6,916 | ₩7,063 | +2.13% | 1.5만 |
|---|
| 2026.07.27 | ₩7,223 | ₩7,464 | ₩6,688 | ₩6,956 | -3.70% | 4.1만 |
|---|
| 2026.07.24 | ₩7,437 | ₩7,437 | ₩7,263 | ₩7,370 | -0.90% | 1.4만 |
|---|
| 2026.07.23 | ₩7,504 | ₩7,691 | ₩7,504 | ₩7,584 | +1.07% | 2.4천 |
|---|
| 2026.07.22 | ₩7,504 | ₩7,678 | ₩7,384 | ₩7,504 | 0.00% | 4.5천 |
|---|
| 2026.07.21 | ₩7,504 | ₩7,598 | ₩7,504 | ₩7,504 | 0.00% | 5.5천 |
|---|
| 2026.07.20 | ₩7,611 | ₩7,691 | ₩7,491 | ₩7,518 | -1.23% | 4.3천 |
|---|
| 2026.07.17 | ₩7,504 | ₩7,678 | ₩7,491 | ₩7,678 | +2.32% | 2.1천 |
|---|
| 2026.07.16 | ₩7,518 | ₩7,758 | ₩7,518 | ₩7,718 | +2.67% | 3.7천 |
|---|
| 2026.07.15 | ₩7,504 | ₩7,745 | ₩7,357 | ₩7,571 | +0.89% | 1.5만 |
|---|
| 2026.07.14 | ₩7,370 | ₩7,571 | ₩7,370 | ₩7,451 | +1.09% | 4.8천 |
|---|
| 2026.07.13 | ₩7,504 | ₩7,558 | ₩7,357 | ₩7,437 | -0.89% | 1.6만 |
|---|
| 2026.07.10 | ₩7,531 | ₩7,531 | ₩7,531 | ₩7,531 | 0.00% | 1.7천 |
|---|
| 2026.07.09 | ₩7,598 | ₩7,678 | ₩7,397 | ₩7,491 | -1.41% | 4.8천 |
|---|
| 2026.07.08 | ₩7,625 | ₩7,758 | ₩7,625 | ₩7,665 | +0.53% | 4.4천 |
|---|
| 2026.07.07 | ₩7,625 | ₩7,758 | ₩7,625 | ₩7,691 | +0.88% | 5.2천 |
|---|
| 2026.07.06 | ₩7,625 | ₩7,651 | ₩7,625 | ₩7,651 | +0.35% | 2.8천 |
|---|
| 2026.07.02 | ₩7,718 | ₩7,798 | ₩7,611 | ₩7,625 | -1.21% | 2.4천 |
|---|
| 2026.07.01 | ₩7,625 | ₩7,892 | ₩7,625 | ₩7,812 | +2.46% | 3.8천 |
|---|
| 2026.06.30 | ₩7,879 | ₩8,026 | ₩7,638 | ₩7,638 | -3.06% | 1.7만 |
|---|
| 2026.06.29 | ₩7,825 | ₩7,932 | ₩7,758 | ₩7,879 | +0.68% | 5.8천 |
|---|
| 2026.06.26 | ₩7,290 | ₩7,986 | ₩7,290 | ₩7,986 | +9.54% | 1.5만 |
|---|
| 2026.06.25 | ₩7,584 | ₩7,611 | ₩7,437 | ₩7,477 | -1.41% | 2.8천 |
|---|
| 2026.06.24 | ₩7,571 | ₩7,839 | ₩7,571 | ₩7,678 | +1.41% | 5.5천 |
|---|
| 2026.06.23 | ₩7,451 | ₩7,691 | ₩7,451 | ₩7,665 | +2.87% | 1.3만 |
|---|
| 2026.06.22 | ₩7,223 | ₩7,518 | ₩7,223 | ₩7,397 | +2.41% | 5.9천 |
|---|
| 2026.06.18 | ₩6,795 | ₩7,223 | ₩6,795 | ₩7,223 | +6.30% | 1.3만 |
|---|
| 2026.06.17 | ₩6,916 | ₩6,916 | ₩6,728 | ₩6,849 | -0.97% | 1.7만 |
|---|
| 2026.06.16 | ₩6,768 | ₩6,835 | ₩6,688 | ₩6,688 | -1.19% | 1.1만 |
|---|
| 2026.06.15 | ₩6,835 | ₩7,063 | ₩6,809 | ₩6,835 | 0.00% | 1.4만 |
|---|
| 2026.06.12 | ₩6,795 | ₩6,916 | ₩6,581 | ₩6,862 | +0.98% | 3.9만 |
|---|
| 2026.06.11 | ₩6,996 | ₩7,036 | ₩6,675 | ₩6,809 | -2.68% | 4.2만 |
|---|
| 2026.06.10 | ₩6,916 | ₩6,956 | ₩6,822 | ₩6,875 | -0.58% | 7.1천 |
|---|
| 2026.06.09 | ₩6,822 | ₩6,956 | ₩6,782 | ₩6,795 | -0.39% | 1.3만 |
|---|
| 2026.06.08 | ₩6,782 | ₩7,089 | ₩6,782 | ₩6,875 | +1.38% | 5.6천 |
|---|
| 2026.06.05 | ₩7,023 | ₩7,023 | ₩6,902 | ₩6,956 | -0.95% | 3천 |
|---|
| 2026.06.04 | ₩6,862 | ₩7,089 | ₩6,849 | ₩7,023 | +2.34% | 1.8만 |
|---|
| 2026.06.03 | ₩6,902 | ₩6,916 | ₩6,768 | ₩6,835 | -0.97% | 6.5천 |
|---|
| 2026.06.02 | ₩6,768 | ₩6,942 | ₩6,768 | ₩6,822 | +0.79% | 7.1천 |
|---|
| 2026.06.01 | ₩6,956 | ₩7,089 | ₩6,715 | ₩6,809 | -2.12% | 2만 |
|---|
| 2026.05.29 | ₩6,835 | ₩6,849 | ₩6,728 | ₩6,849 | +0.20% | 3.8천 |
|---|
| 2026.05.28 | ₩6,889 | ₩7,049 | ₩6,795 | ₩6,822 | -0.97% | 1.8만 |
|---|
| 2026.05.27 | ₩6,835 | ₩7,049 | ₩6,835 | ₩7,049 | +3.13% | 6.3천 |
|---|
| 2026.05.26 | ₩6,782 | ₩7,170 | ₩6,702 | ₩7,116 | +4.93% | 8천 |
|---|
| 2026.05.22 | ₩7,023 | ₩7,156 | ₩7,023 | ₩7,063 | +0.57% | 5.4천 |
|---|
| 2026.05.21 | ₩6,942 | ₩7,130 | ₩6,942 | ₩7,130 | +2.70% | 3.6천 |
|---|
| 2026.05.20 | ₩6,889 | ₩7,009 | ₩6,809 | ₩6,902 | +0.19% | 5.2천 |
|---|
| 2026.05.19 | ₩6,862 | ₩7,049 | ₩6,795 | ₩6,862 | 0.00% | 3.5천 |
|---|
| 2026.05.18 | ₩6,782 | ₩7,049 | ₩6,782 | ₩6,889 | +1.58% | 4.9천 |
|---|
| 2026.05.15 | ₩6,822 | ₩7,063 | ₩6,822 | ₩6,902 | +1.18% | 7.2천 |
|---|
| 2026.05.14 | ₩6,862 | ₩7,130 | ₩6,849 | ₩6,862 | 0.00% | 7.4천 |
|---|
| 2026.05.13 | ₩7,156 | ₩7,156 | ₩6,835 | ₩6,835 | -4.49% | 1.4만 |
|---|
| 2026.05.12 | ₩6,782 | ₩7,170 | ₩6,782 | ₩7,143 | +5.33% | 5.1천 |
|---|
| 2026.05.11 | ₩6,902 | ₩6,969 | ₩6,688 | ₩6,849 | -0.78% | 1.3만 |
|---|
| 2026.05.08 | ₩7,023 | ₩7,277 | ₩6,969 | ₩7,036 | +0.19% | 1.2만 |
|---|
| 2026.05.07 | ₩6,822 | ₩7,277 | ₩6,822 | ₩6,956 | +1.96% | 1.9만 |
|---|
| 2026.05.06 | ₩7,357 | ₩7,384 | ₩6,595 | ₩6,795 | -7.64% | 3.8만 |
|---|
| 2026.05.05 | ₩7,477 | ₩7,638 | ₩7,183 | ₩7,263 | -2.86% | 1.6만 |
|---|
| 2026.05.04 | ₩7,370 | ₩7,758 | ₩7,370 | ₩7,424 | +0.73% | 2.3만 |
|---|
| 2026.05.01 | ₩7,518 | ₩7,611 | ₩7,437 | ₩7,491 | -0.36% | 1.7만 |
|---|
| 2026.04.30 | ₩7,370 | ₩7,732 | ₩7,370 | ₩7,611 | +3.27% | 1만 |
|---|
| 2026.04.29 | ₩7,571 | ₩7,825 | ₩7,370 | ₩7,424 | -1.94% | 9.5천 |
|---|
| 2026.04.28 | ₩7,892 | ₩7,999 | ₩7,518 | ₩7,571 | -4.07% | 5.4만 |
|---|
| 2026.04.27 | ₩8,494 | ₩8,494 | ₩8,079 | ₩8,079 | -4.88% | 1.1만 |
|---|
| 2026.04.24 | ₩8,548 | ₩8,601 | ₩8,293 | ₩8,548 | 0.00% | 1.4만 |
|---|
| 2026.04.23 | ₩8,668 | ₩8,775 | ₩8,548 | ₩8,614 | -0.62% | 2만 |
|---|
| 2026.04.22 | ₩8,494 | ₩8,655 | ₩8,481 | ₩8,601 | +1.26% | 8.7천 |
|---|
| 2026.04.21 | ₩8,494 | ₩8,628 | ₩8,400 | ₩8,481 | -0.16% | 5.6천 |
|---|
| 2026.04.20 | ₩8,053 | ₩8,521 | ₩8,053 | ₩8,387 | +4.15% | 1.1만 |
|---|
| 2026.04.17 | ₩8,093 | ₩8,173 | ₩8,039 | ₩8,066 | -0.33% | 1.3만 |
|---|
| 2026.04.16 | ₩8,093 | ₩8,293 | ₩8,026 | ₩8,053 | -0.50% | 7.5천 |
|---|
| 2026.04.15 | ₩7,638 | ₩8,146 | ₩7,571 | ₩8,079 | +5.78% | 1.2만 |
|---|
| 2026.04.14 | ₩7,892 | ₩7,959 | ₩7,451 | ₩7,678 | -2.71% | 2.7만 |
|---|
| 2026.04.13 | ₩8,026 | ₩8,093 | ₩7,825 | ₩7,865 | -2.00% | 1.7만 |
|---|
| 2026.04.10 | ₩8,119 | ₩8,347 | ₩7,919 | ₩8,119 | 0.00% | 1.4만 |
|---|
| 2026.04.09 | ₩8,200 | ₩8,360 | ₩8,093 | ₩8,160 | -0.49% | 1.4만 |
|---|
| 2026.04.08 | ₩8,548 | ₩8,641 | ₩8,213 | ₩8,240 | -3.60% | 3.3만 |
|---|
| 2026.04.07 | ₩8,267 | ₩8,467 | ₩7,879 | ₩8,454 | +2.27% | 2.2만 |
|---|
| 2026.04.06 | ₩8,481 | ₩8,628 | ₩8,173 | ₩8,267 | -2.52% | 2.5만 |
|---|
| 2026.04.02 | ₩8,293 | ₩8,481 | ₩8,160 | ₩8,481 | +2.26% | 1.3만 |
|---|
| 2026.04.01 | ₩8,601 | ₩8,681 | ₩8,200 | ₩8,333 | -3.11% | 3.2만 |
|---|
| 2026.03.31 | ₩8,200 | ₩8,655 | ₩8,200 | ₩8,655 | +5.55% | 1.3만 |
|---|
| 2026.03.30 | ₩8,574 | ₩8,614 | ₩8,226 | ₩8,347 | -2.65% | 1.7만 |
|---|
| 2026.03.27 | ₩8,521 | ₩8,641 | ₩8,467 | ₩8,574 | +0.63% | 2.6만 |
|---|
| 2026.03.26 | ₩8,521 | ₩8,762 | ₩8,400 | ₩8,494 | -0.31% | 1.4만 |
|---|
| 2026.03.25 | ₩8,320 | ₩8,775 | ₩8,307 | ₩8,534 | +2.57% | 5.8천 |
|---|
| 2026.03.24 | ₩7,972 | ₩8,333 | ₩7,879 | ₩8,253 | +3.52% | 3.3만 |
|---|
| 2026.03.23 | ₩8,026 | ₩8,200 | ₩7,879 | ₩7,986 | -0.50% | 4.8만 |
|---|
| 2026.03.20 | ₩8,307 | ₩8,454 | ₩8,066 | ₩8,093 | -2.58% | 3.1만 |
|---|
| 2026.03.19 | ₩8,400 | ₩8,561 | ₩8,066 | ₩8,267 | -1.59% | 2만 |
|---|
| 2026.03.18 | ₩8,655 | ₩8,869 | ₩8,374 | ₩8,441 | -2.47% | 2.1만 |
|---|
| 2026.03.17 | ₩8,802 | ₩9,029 | ₩8,521 | ₩8,681 | -1.37% | 3.1만 |
|---|
| 2026.03.16 | ₩8,614 | ₩8,962 | ₩8,574 | ₩8,802 | +2.17% | 3만 |
|---|
| 2026.03.13 | ₩8,427 | ₩8,628 | ₩8,347 | ₩8,561 | +1.59% | 1.9만 |
|---|
| 2026.03.12 | ₩8,454 | ₩8,534 | ₩8,414 | ₩8,427 | -0.32% | 2.5만 |
|---|
| 2026.03.11 | ₩8,494 | ₩8,695 | ₩8,360 | ₩8,360 | -1.57% | 9.5만 |
|---|
| 2026.03.10 | ₩8,387 | ₩8,521 | ₩8,387 | ₩8,481 | +1.12% | 6.3만 |
|---|
| 2026.03.09 | ₩8,119 | ₩8,561 | ₩8,026 | ₩8,507 | +4.78% | 2.2만 |
|---|
| 2026.03.06 | ₩7,932 | ₩8,427 | ₩7,932 | ₩8,280 | +4.38% | 2.8만 |
|---|
| 2026.03.05 | ₩7,959 | ₩8,160 | ₩7,905 | ₩8,012 | +0.67% | 1.8만 |
|---|
| 2026.03.04 | ₩8,066 | ₩8,213 | ₩7,972 | ₩8,012 | -0.66% | 9.2천 |
|---|
| 2026.03.03 | ₩8,026 | ₩8,160 | ₩7,852 | ₩7,999 | -0.33% | 2.8만 |
|---|
| 2026.03.02 | ₩8,026 | ₩8,267 | ₩8,026 | ₩8,173 | +1.83% | 1.1만 |
|---|
| 2026.02.27 | ₩7,892 | ₩8,160 | ₩7,879 | ₩8,133 | +3.05% | 1.7만 |
|---|
| 2026.02.26 | ₩8,293 | ₩8,293 | ₩7,865 | ₩8,026 | -3.23% | 1.8만 |
|---|
| 2026.02.25 | ₩8,012 | ₩8,119 | ₩7,825 | ₩7,959 | -0.67% | 1.7만 |
|---|
| 2026.02.24 | ₩8,053 | ₩8,053 | ₩7,879 | ₩7,972 | -1.00% | 7.6천 |
|---|
| 2026.02.23 | ₩8,427 | ₩8,427 | ₩7,852 | ₩8,026 | -4.76% | 1.9만 |
|---|
| 2026.02.20 | ₩8,253 | ₩8,561 | ₩8,253 | ₩8,414 | +1.94% | 3.2만 |
|---|
| 2026.02.19 | ₩8,213 | ₩8,293 | ₩8,053 | ₩8,293 | +0.98% | 2.4만 |
|---|
| 2026.02.18 | ₩8,039 | ₩8,293 | ₩7,986 | ₩8,213 | +2.16% | 1.5만 |
|---|
| 2026.02.17 | ₩7,852 | ₩8,146 | ₩7,852 | ₩8,026 | +2.21% | 1.5만 |
|---|
| 2026.02.13 | ₩7,678 | ₩8,012 | ₩7,678 | ₩7,852 | +2.26% | 2.7만 |
|---|
| 2026.02.12 | ₩7,972 | ₩8,093 | ₩7,491 | ₩7,678 | -3.69% | 3.2만 |
|---|
| 2026.02.11 | ₩7,745 | ₩7,932 | ₩7,625 | ₩7,812 | +0.86% | 3.5만 |
|---|
| 2026.02.10 | ₩7,745 | ₩7,946 | ₩7,651 | ₩7,651 | -1.21% | 2.1만 |
|---|
| 2026.02.09 | ₩7,584 | ₩7,785 | ₩7,544 | ₩7,732 | +1.94% | 1.6만 |
|---|
| 2026.02.06 | ₩7,424 | ₩7,932 | ₩7,424 | ₩7,571 | +1.98% | 2.7만 |
|---|
| 2026.02.05 | ₩7,384 | ₩7,745 | ₩7,384 | ₩7,424 | +0.54% | 1.7만 |
|---|
| 2026.02.04 | ₩7,237 | ₩7,491 | ₩7,237 | ₩7,477 | +3.33% | 3.6만 |
|---|
| 2026.02.03 | ₩7,598 | ₩7,598 | ₩7,250 | ₩7,290 | -4.05% | 2.3만 |
|---|
| 2026.02.02 | ₩7,638 | ₩7,825 | ₩7,531 | ₩7,625 | -0.18% | 1.7만 |
|---|
| 2026.01.30 | ₩7,437 | ₩7,745 | ₩7,437 | ₩7,665 | +3.06% | 2.9만 |
|---|
| 2026.01.29 | ₩7,504 | ₩7,598 | ₩7,304 | ₩7,571 | +0.89% | 4.4만 |
|---|
| 2026.01.28 | ₩7,464 | ₩7,544 | ₩7,330 | ₩7,531 | +0.90% | 1.6만 |
|---|
| 2026.01.27 | ₩7,237 | ₩7,544 | ₩7,237 | ₩7,504 | +3.70% | 1.8만 |
|---|
| 2026.01.26 | ₩7,143 | ₩7,357 | ₩7,143 | ₩7,330 | +2.62% | 1.7만 |
|---|
| 2026.01.23 | ₩7,143 | ₩7,437 | ₩7,103 | ₩7,223 | +1.12% | 3.7만 |
|---|
| 2026.01.22 | ₩7,625 | ₩7,625 | ₩7,237 | ₩7,263 | -4.74% | 3.4만 |
|---|
| 2026.01.21 | ₩7,049 | ₩7,812 | ₩7,049 | ₩7,518 | +6.64% | 4.9만 |
|---|
| 2026.01.20 | ₩7,183 | ₩7,330 | ₩6,996 | ₩7,063 | -1.68% | 4.4만 |
|---|
| 2026.01.16 | ₩7,277 | ₩7,611 | ₩7,277 | ₩7,370 | +1.29% | 3.4만 |
|---|
| 2026.01.15 | ₩7,210 | ₩7,544 | ₩7,210 | ₩7,317 | +1.48% | 5.3만 |
|---|
| 2026.01.14 | ₩7,263 | ₩7,411 | ₩7,210 | ₩7,317 | +0.74% | 3.3만 |
|---|
| 2026.01.13 | ₩7,437 | ₩7,584 | ₩7,290 | ₩7,317 | -1.62% | 6만 |
|---|
| 2026.01.12 | ₩6,835 | ₩7,678 | ₩6,835 | ₩7,464 | +9.20% | 10.9만 |
|---|
| 2026.01.09 | ₩6,809 | ₩7,063 | ₩6,755 | ₩6,849 | +0.59% | 5.2만 |
|---|
| 2026.01.08 | ₩6,822 | ₩7,076 | ₩6,822 | ₩6,835 | +0.20% | 3.5만 |
|---|
| 2026.01.07 | ₩6,902 | ₩7,210 | ₩6,621 | ₩6,849 | -0.78% | 4.3만 |
|---|
| 2026.01.06 | ₩6,554 | ₩7,290 | ₩6,554 | ₩6,862 | +4.69% | 11.8만 |
|---|
| 2026.01.05 | ₩6,247 | ₩6,648 | ₩6,247 | ₩6,581 | +5.35% | 5.5만 |
|---|
| 2026.01.02 | ₩6,140 | ₩6,340 | ₩6,100 | ₩6,247 | +1.74% | 2.3만 |
|---|
| 2025.12.31 | ₩6,019 | ₩6,247 | ₩6,019 | ₩6,193 | +2.89% | 8.4만 |
|---|
| 2025.12.30 | ₩6,314 | ₩6,367 | ₩6,019 | ₩6,060 | -4.03% | 5.3만 |
|---|
| 2025.12.29 | ₩6,287 | ₩6,327 | ₩6,100 | ₩6,314 | +0.43% | 5.6만 |
|---|
| 2025.12.26 | ₩6,381 | ₩6,407 | ₩6,260 | ₩6,367 | -0.21% | 3.4만 |
|---|
| 2025.12.24 | ₩6,394 | ₩6,461 | ₩6,394 | ₩6,394 | 0.00% | 3만 |
|---|
| 2025.12.23 | ₩6,354 | ₩6,461 | ₩6,354 | ₩6,421 | +1.05% | 2.9만 |
|---|
| 2025.12.22 | ₩6,220 | ₩6,581 | ₩6,220 | ₩6,354 | +2.15% | 5.2만 |
|---|
| 2025.12.19 | ₩5,926 | ₩6,327 | ₩5,886 | ₩6,247 | +5.42% | 17.9만 |
|---|
| 2025.12.18 | ₩5,779 | ₩6,006 | ₩5,779 | ₩5,926 | +2.55% | 3.8만 |
|---|
| 2025.12.17 | ₩5,926 | ₩5,926 | ₩5,752 | ₩5,792 | -2.26% | 9.6만 |
|---|
| 2025.12.16 | ₩5,872 | ₩5,979 | ₩5,819 | ₩5,899 | +0.46% | 7.5만 |
|---|
| 2025.12.15 | ₩5,939 | ₩5,952 | ₩5,872 | ₩5,886 | -0.90% | 3.6만 |
|---|
| 2025.12.12 | ₩5,872 | ₩6,019 | ₩5,872 | ₩5,979 | +1.82% | 7.3만 |
|---|
| 2025.12.11 | ₩5,752 | ₩5,952 | ₩5,738 | ₩5,912 | +2.79% | 3.6만 |
|---|
| 2025.12.10 | ₩5,685 | ₩5,952 | ₩5,685 | ₩5,805 | +2.12% | 3.1만 |
|---|
| 2025.12.09 | ₩5,819 | ₩5,926 | ₩5,792 | ₩5,872 | +0.92% | 3.5만 |
|---|
| 2025.12.08 | ₩5,979 | ₩5,979 | ₩5,752 | ₩5,819 | -2.68% | 2.3만 |
|---|
| 2025.12.05 | ₩5,939 | ₩6,113 | ₩5,912 | ₩6,033 | +1.58% | 5.1만 |
|---|
| 2025.12.04 | ₩6,086 | ₩6,233 | ₩5,912 | ₩5,966 | -1.98% | 4.5만 |
|---|
| 2025.12.03 | ₩5,845 | ₩6,167 | ₩5,832 | ₩6,126 | +4.81% | 3.8만 |
|---|
| 2025.12.02 | ₩5,872 | ₩6,060 | ₩5,819 | ₩5,859 | -0.23% | 3.2만 |
|---|
| 2025.12.01 | ₩6,086 | ₩6,367 | ₩5,738 | ₩5,926 | -2.64% | 8만 |
|---|
| 2025.11.28 | ₩6,006 | ₩6,220 | ₩5,912 | ₩6,193 | +3.12% | 3.9만 |
|---|
| 2025.11.26 | ₩5,872 | ₩6,113 | ₩5,698 | ₩6,019 | +2.51% | 13.6만 |
|---|
| 2025.11.25 | ₩5,685 | ₩5,845 | ₩5,631 | ₩5,845 | +2.82% | 6.6만 |
|---|
| 2025.11.24 | ₩5,244 | ₩5,685 | ₩5,203 | ₩5,672 | +8.16% | 9.6만 |
|---|
| 2025.11.21 | ₩5,351 | ₩5,458 | ₩5,217 | ₩5,310 | -0.75% | 5.8만 |
|---|
| 2025.11.20 | ₩5,297 | ₩5,511 | ₩5,297 | ₩5,471 | +3.28% | 4.3만 |
|---|
| 2025.11.19 | ₩5,270 | ₩5,351 | ₩5,190 | ₩5,324 | +1.02% | 3.9만 |
|---|
| 2025.11.18 | ₩5,217 | ₩5,404 | ₩5,190 | ₩5,310 | +1.79% | 5.2만 |
|---|
| 2025.11.17 | ₩5,217 | ₩5,431 | ₩5,137 | ₩5,217 | 0.00% | 3.8만 |
|---|
| 2025.11.14 | ₩5,324 | ₩5,417 | ₩5,297 | ₩5,324 | 0.00% | 6.7만 |
|---|
| 2025.11.13 | ₩5,284 | ₩5,471 | ₩5,257 | ₩5,351 | +1.27% | 4.8만 |
|---|
| 2025.11.12 | ₩5,284 | ₩5,431 | ₩5,190 | ₩5,297 | +0.25% | 11만 |
|---|
| 2025.11.11 | ₩5,123 | ₩5,337 | ₩5,083 | ₩5,257 | +2.61% | 6.4만 |
|---|
| 2025.11.10 | ₩4,695 | ₩5,230 | ₩4,642 | ₩5,096 | +8.55% | 9.7만 |
|---|
| 2025.11.07 | ₩4,749 | ₩4,816 | ₩4,428 | ₩4,735 | -0.28% | 17.3만 |
|---|
| 2025.11.06 | ₩4,682 | ₩4,682 | ₩4,347 | ₩4,374 | -6.57% | 4.4만 |
|---|
| 2025.11.05 | ₩4,695 | ₩4,735 | ₩4,575 | ₩4,575 | -2.56% | 1.7만 |
|---|
| 2025.11.04 | ₩4,494 | ₩4,762 | ₩4,387 | ₩4,628 | +2.98% | 8.8만 |
|---|
| 2025.11.03 | ₩4,428 | ₩4,561 | ₩4,428 | ₩4,521 | +2.11% | 3.4만 |
|---|
| 2025.10.31 | ₩4,548 | ₩4,548 | ₩4,468 | ₩4,481 | -1.47% | 2.9만 |
|---|
| 2025.10.30 | ₩4,561 | ₩4,615 | ₩4,454 | ₩4,521 | -0.88% | 6.4만 |
|---|
| 2025.10.29 | ₩4,535 | ₩4,642 | ₩4,535 | ₩4,561 | +0.59% | 3.5만 |
|---|
| 2025.10.28 | ₩4,601 | ₩4,655 | ₩4,508 | ₩4,535 | -1.45% | 5.5만 |
|---|
| 2025.10.27 | ₩4,722 | ₩4,775 | ₩4,561 | ₩4,588 | -2.83% | 4.2만 |
|---|
| 2025.10.24 | ₩4,682 | ₩4,829 | ₩4,642 | ₩4,655 | -0.57% | 5.2만 |
|---|
| 2025.10.23 | ₩4,775 | ₩4,829 | ₩4,601 | ₩4,668 | -2.24% | 18.8만 |
|---|
| 2025.10.22 | ₩4,896 | ₩4,909 | ₩4,708 | ₩4,749 | -3.01% | 11.8만 |
|---|
| 2025.10.21 | ₩4,896 | ₩4,909 | ₩4,816 | ₩4,909 | +0.27% | 6.4만 |
|---|
| 2025.10.20 | ₩4,882 | ₩4,949 | ₩4,856 | ₩4,896 | +0.27% | 5.5만 |
|---|
| 2025.10.17 | ₩5,043 | ₩5,056 | ₩4,762 | ₩4,869 | -3.45% | 9만 |
|---|
| 2025.10.16 | ₩5,070 | ₩5,163 | ₩4,989 | ₩5,070 | 0.00% | 5.8만 |
|---|
| 2025.10.15 | ₩5,137 | ₩5,337 | ₩4,989 | ₩5,070 | -1.30% | 13.8만 |
|---|
| 2025.10.14 | ₩4,976 | ₩5,163 | ₩4,949 | ₩5,123 | +2.96% | 6.3만 |
|---|
| 2025.10.13 | ₩4,976 | ₩5,043 | ₩4,923 | ₩4,989 | +0.27% | 11만 |
|---|
| 2025.10.10 | ₩5,190 | ₩5,217 | ₩4,829 | ₩4,896 | -5.67% | 13.1만 |
|---|