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 | ₩6,332 | ₩6,439 | ₩6,332 | ₩6,372 | +0.64% | 3.5천 |
| 2026.10.08 | ₩6,305 | ₩6,399 | ₩6,305 | ₩6,399 | +1.49% | 3.9천 |
| 2026.10.07 | ₩6,238 | ₩6,305 | ₩6,238 | ₩6,305 | +1.08% | 2.7만 |
| 2026.10.06 | ₩6,372 | ₩6,439 | ₩6,305 | ₩6,345 | -0.42% | 3.2만 |
| 2026.10.05 | ₩6,654 | ₩6,855 | ₩6,413 | ₩6,413 | -3.63% | 1.7만 |
| 2026.10.02 | ₩6,882 | ₩6,896 | ₩6,574 | ₩6,600 | -4.09% | 9.1천 |
| 2026.10.01 | ₩6,721 | ₩6,748 | ₩6,681 | ₩6,681 | -0.60% | 4.8천 |
| 2026.09.30 | ₩6,560 | ₩6,721 | ₩6,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,721 |
| +2.45% |
| 1.5천 |
| 2026.09.29 | ₩6,641 | ₩6,909 | ₩6,560 | ₩6,802 | +2.42% | 1.3만 |
|---|
| 2026.09.28 | ₩6,641 | ₩6,735 | ₩6,587 | ₩6,587 | -0.81% | 4.2천 |
|---|
| 2026.09.25 | ₩6,708 | ₩6,761 | ₩6,708 | ₩6,708 | 0.00% | 1.5천 |
|---|
| 2026.09.24 | ₩6,560 | ₩6,735 | ₩6,560 | ₩6,708 | +2.25% | 3.7천 |
|---|
| 2026.09.23 | ₩6,708 | ₩6,721 | ₩6,574 | ₩6,654 | -0.80% | 7.5천 |
|---|
| 2026.09.22 | ₩6,788 | ₩6,842 | ₩6,641 | ₩6,708 | -1.19% | 1.3만 |
|---|
| 2026.09.21 | ₩6,694 | ₩6,815 | ₩6,560 | ₩6,748 | +0.80% | 2.1만 |
|---|
| 2026.09.18 | ₩6,721 | ₩6,909 | ₩6,641 | ₩6,641 | -1.20% | 2.7만 |
|---|
| 2026.09.17 | ₩6,788 | ₩7,030 | ₩6,735 | ₩6,936 | +2.17% | 8.2천 |
|---|
| 2026.09.16 | ₩6,909 | ₩6,909 | ₩6,708 | ₩6,708 | -2.91% | 9.3천 |
|---|
| 2026.09.15 | ₩6,869 | ₩7,043 | ₩6,869 | ₩6,909 | +0.59% | 2.9천 |
|---|
| 2026.09.14 | ₩6,963 | ₩7,164 | ₩6,828 | ₩6,963 | 0.00% | 6.6천 |
|---|
| 2026.09.11 | ₩6,909 | ₩7,150 | ₩6,775 | ₩6,909 | 0.00% | 1.8만 |
|---|
| 2026.09.10 | ₩6,909 | ₩7,030 | ₩6,855 | ₩7,003 | +1.36% | 5.3천 |
|---|
| 2026.09.09 | ₩6,963 | ₩6,963 | ₩6,842 | ₩6,963 | 0.00% | 3.3천 |
|---|
| 2026.09.08 | ₩7,150 | ₩7,285 | ₩7,057 | ₩7,164 | +0.19% | 6.8천 |
|---|
| 2026.09.04 | ₩6,949 | ₩7,298 | ₩6,949 | ₩7,298 | +5.02% | 2.5천 |
|---|
| 2026.09.03 | ₩7,016 | ₩7,164 | ₩7,016 | ₩7,043 | +0.38% | 1.8천 |
|---|
| 2026.09.02 | ₩7,110 | ₩7,231 | ₩7,003 | ₩7,030 | -1.13% | 2.3만 |
|---|
| 2026.09.01 | ₩7,191 | ₩7,191 | ₩6,802 | ₩6,922 | -3.73% | 2.5만 |
|---|
| 2026.08.31 | ₩7,150 | ₩7,244 | ₩7,097 | ₩7,177 | +0.38% | 2.5천 |
|---|
| 2026.08.28 | ₩7,231 | ₩7,231 | ₩7,204 | ₩7,204 | -0.37% | 1.9천 |
|---|
| 2026.08.27 | ₩7,244 | ₩7,244 | ₩7,191 | ₩7,191 | -0.74% | 3.9천 |
|---|
| 2026.08.26 | ₩7,499 | ₩7,741 | ₩7,070 | ₩7,298 | -2.68% | 7.8천 |
|---|
| 2026.08.25 | ₩7,057 | ₩7,271 | ₩7,057 | ₩7,258 | +2.85% | 7.2천 |
|---|
| 2026.08.24 | ₩7,298 | ₩7,298 | ₩7,231 | ₩7,231 | -0.92% | 1.6천 |
|---|
| 2026.08.21 | ₩7,231 | ₩7,392 | ₩7,231 | ₩7,392 | +2.23% | 2.5천 |
|---|
| 2026.08.20 | ₩7,580 | ₩7,580 | ₩7,177 | ₩7,325 | -3.36% | 5.7천 |
|---|
| 2026.08.19 | ₩7,539 | ₩7,633 | ₩7,392 | ₩7,419 | -1.60% | 1.6만 |
|---|
| 2026.08.18 | ₩7,781 | ₩7,781 | ₩7,446 | ₩7,446 | -4.31% | 3.2천 |
|---|
| 2026.08.17 | ₩7,593 | ₩7,714 | ₩7,446 | ₩7,472 | -1.59% | 9.6천 |
|---|
| 2026.08.14 | ₩7,526 | ₩7,633 | ₩7,526 | ₩7,593 | +0.89% | 4.5천 |
|---|
| 2026.08.13 | ₩7,311 | ₩7,446 | ₩7,311 | ₩7,446 | +1.83% | 1.4천 |
|---|
| 2026.08.12 | ₩7,378 | ₩7,378 | ₩7,231 | ₩7,244 | -1.82% | 1.2만 |
|---|
| 2026.08.11 | ₩7,325 | ₩7,526 | ₩7,325 | ₩7,446 | +1.65% | 4.3천 |
|---|
| 2026.08.10 | ₩7,486 | ₩7,553 | ₩7,419 | ₩7,459 | -0.36% | 9.9천 |
|---|
| 2026.08.07 | ₩7,311 | ₩7,539 | ₩7,311 | ₩7,539 | +3.12% | 1.7천 |
|---|
| 2026.08.06 | ₩7,553 | ₩7,593 | ₩7,432 | ₩7,593 | +0.53% | 4.8천 |
|---|
| 2026.08.05 | ₩7,459 | ₩7,566 | ₩7,365 | ₩7,566 | +1.44% | 8.7천 |
|---|
| 2026.08.04 | ₩7,700 | ₩7,714 | ₩7,352 | ₩7,486 | -2.79% | 9.1천 |
|---|
| 2026.08.03 | ₩7,459 | ₩7,754 | ₩7,459 | ₩7,647 | +2.52% | 4.1천 |
|---|
| 2026.07.31 | ₩7,446 | ₩7,714 | ₩7,392 | ₩7,446 | 0.00% | 1.5만 |
|---|
| 2026.07.30 | ₩7,124 | ₩7,124 | ₩7,016 | ₩7,043 | -1.13% | 7.2천 |
|---|
| 2026.07.29 | ₩6,748 | ₩7,191 | ₩6,748 | ₩7,191 | +6.56% | 7.8천 |
|---|
| 2026.07.28 | ₩6,936 | ₩7,311 | ₩6,936 | ₩7,083 | +2.13% | 1.5만 |
|---|
| 2026.07.27 | ₩7,244 | ₩7,486 | ₩6,708 | ₩6,976 | -3.70% | 4.1만 |
|---|
| 2026.07.24 | ₩7,459 | ₩7,459 | ₩7,285 | ₩7,392 | -0.90% | 1.4만 |
|---|
| 2026.07.23 | ₩7,526 | ₩7,714 | ₩7,526 | ₩7,607 | +1.07% | 2.4천 |
|---|
| 2026.07.22 | ₩7,526 | ₩7,700 | ₩7,405 | ₩7,526 | 0.00% | 4.5천 |
|---|
| 2026.07.21 | ₩7,526 | ₩7,620 | ₩7,526 | ₩7,526 | 0.00% | 5.5천 |
|---|
| 2026.07.20 | ₩7,633 | ₩7,714 | ₩7,513 | ₩7,539 | -1.23% | 4.3천 |
|---|
| 2026.07.17 | ₩7,526 | ₩7,700 | ₩7,513 | ₩7,700 | +2.32% | 2.1천 |
|---|
| 2026.07.16 | ₩7,539 | ₩7,781 | ₩7,539 | ₩7,741 | +2.67% | 3.7천 |
|---|
| 2026.07.15 | ₩7,526 | ₩7,768 | ₩7,378 | ₩7,593 | +0.89% | 1.5만 |
|---|
| 2026.07.14 | ₩7,392 | ₩7,593 | ₩7,392 | ₩7,472 | +1.09% | 4.8천 |
|---|
| 2026.07.13 | ₩7,526 | ₩7,580 | ₩7,378 | ₩7,459 | -0.89% | 1.6만 |
|---|
| 2026.07.10 | ₩7,553 | ₩7,553 | ₩7,553 | ₩7,553 | 0.00% | 1.7천 |
|---|
| 2026.07.09 | ₩7,620 | ₩7,700 | ₩7,419 | ₩7,513 | -1.41% | 4.8천 |
|---|
| 2026.07.08 | ₩7,647 | ₩7,781 | ₩7,647 | ₩7,687 | +0.53% | 4.4천 |
|---|
| 2026.07.07 | ₩7,647 | ₩7,781 | ₩7,647 | ₩7,714 | +0.88% | 5.2천 |
|---|
| 2026.07.06 | ₩7,647 | ₩7,674 | ₩7,647 | ₩7,674 | +0.35% | 2.8천 |
|---|
| 2026.07.02 | ₩7,741 | ₩7,821 | ₩7,633 | ₩7,647 | -1.21% | 2.4천 |
|---|
| 2026.07.01 | ₩7,647 | ₩7,915 | ₩7,647 | ₩7,835 | +2.46% | 3.8천 |
|---|
| 2026.06.30 | ₩7,902 | ₩8,049 | ₩7,660 | ₩7,660 | -3.06% | 1.7만 |
|---|
| 2026.06.29 | ₩7,848 | ₩7,955 | ₩7,781 | ₩7,902 | +0.68% | 5.8천 |
|---|
| 2026.06.26 | ₩7,311 | ₩8,009 | ₩7,311 | ₩8,009 | +9.54% | 1.5만 |
|---|
| 2026.06.25 | ₩7,607 | ₩7,633 | ₩7,459 | ₩7,499 | -1.41% | 2.8천 |
|---|
| 2026.06.24 | ₩7,593 | ₩7,861 | ₩7,593 | ₩7,700 | +1.41% | 5.5천 |
|---|
| 2026.06.23 | ₩7,472 | ₩7,714 | ₩7,472 | ₩7,687 | +2.87% | 1.3만 |
|---|
| 2026.06.22 | ₩7,244 | ₩7,539 | ₩7,244 | ₩7,419 | +2.41% | 5.9천 |
|---|
| 2026.06.18 | ₩6,815 | ₩7,244 | ₩6,815 | ₩7,244 | +6.30% | 1.3만 |
|---|
| 2026.06.17 | ₩6,936 | ₩6,936 | ₩6,748 | ₩6,869 | -0.97% | 1.7만 |
|---|
| 2026.06.16 | ₩6,788 | ₩6,855 | ₩6,708 | ₩6,708 | -1.19% | 1.1만 |
|---|
| 2026.06.15 | ₩6,855 | ₩7,083 | ₩6,828 | ₩6,855 | 0.00% | 1.4만 |
|---|
| 2026.06.12 | ₩6,815 | ₩6,936 | ₩6,600 | ₩6,882 | +0.98% | 3.9만 |
|---|
| 2026.06.11 | ₩7,016 | ₩7,057 | ₩6,694 | ₩6,828 | -2.68% | 4.2만 |
|---|
| 2026.06.10 | ₩6,936 | ₩6,976 | ₩6,842 | ₩6,896 | -0.58% | 7.1천 |
|---|
| 2026.06.09 | ₩6,842 | ₩6,976 | ₩6,802 | ₩6,815 | -0.39% | 1.3만 |
|---|
| 2026.06.08 | ₩6,802 | ₩7,110 | ₩6,802 | ₩6,896 | +1.38% | 5.6천 |
|---|
| 2026.06.05 | ₩7,043 | ₩7,043 | ₩6,922 | ₩6,976 | -0.95% | 3천 |
|---|
| 2026.06.04 | ₩6,882 | ₩7,110 | ₩6,869 | ₩7,043 | +2.34% | 1.8만 |
|---|
| 2026.06.03 | ₩6,922 | ₩6,936 | ₩6,788 | ₩6,855 | -0.97% | 6.5천 |
|---|
| 2026.06.02 | ₩6,788 | ₩6,963 | ₩6,788 | ₩6,842 | +0.79% | 7.1천 |
|---|
| 2026.06.01 | ₩6,976 | ₩7,110 | ₩6,735 | ₩6,828 | -2.12% | 2만 |
|---|
| 2026.05.29 | ₩6,855 | ₩6,869 | ₩6,748 | ₩6,869 | +0.20% | 3.8천 |
|---|
| 2026.05.28 | ₩6,909 | ₩7,070 | ₩6,815 | ₩6,842 | -0.97% | 1.8만 |
|---|
| 2026.05.27 | ₩6,855 | ₩7,070 | ₩6,855 | ₩7,070 | +3.13% | 6.3천 |
|---|
| 2026.05.26 | ₩6,802 | ₩7,191 | ₩6,721 | ₩7,137 | +4.93% | 8천 |
|---|
| 2026.05.22 | ₩7,043 | ₩7,177 | ₩7,043 | ₩7,083 | +0.57% | 5.4천 |
|---|
| 2026.05.21 | ₩6,963 | ₩7,150 | ₩6,963 | ₩7,150 | +2.70% | 3.6천 |
|---|
| 2026.05.20 | ₩6,909 | ₩7,030 | ₩6,828 | ₩6,922 | +0.19% | 5.2천 |
|---|
| 2026.05.19 | ₩6,882 | ₩7,070 | ₩6,815 | ₩6,882 | 0.00% | 3.5천 |
|---|
| 2026.05.18 | ₩6,802 | ₩7,070 | ₩6,802 | ₩6,909 | +1.58% | 4.9천 |
|---|
| 2026.05.15 | ₩6,842 | ₩7,083 | ₩6,842 | ₩6,922 | +1.18% | 7.2천 |
|---|
| 2026.05.14 | ₩6,882 | ₩7,150 | ₩6,869 | ₩6,882 | 0.00% | 7.4천 |
|---|
| 2026.05.13 | ₩7,177 | ₩7,177 | ₩6,855 | ₩6,855 | -4.49% | 1.4만 |
|---|
| 2026.05.12 | ₩6,802 | ₩7,191 | ₩6,802 | ₩7,164 | +5.33% | 5.1천 |
|---|
| 2026.05.11 | ₩6,922 | ₩6,989 | ₩6,708 | ₩6,869 | -0.78% | 1.3만 |
|---|
| 2026.05.08 | ₩7,043 | ₩7,298 | ₩6,989 | ₩7,057 | +0.19% | 1.2만 |
|---|
| 2026.05.07 | ₩6,842 | ₩7,298 | ₩6,842 | ₩6,976 | +1.96% | 1.9만 |
|---|
| 2026.05.06 | ₩7,378 | ₩7,405 | ₩6,614 | ₩6,815 | -7.64% | 3.8만 |
|---|
| 2026.05.05 | ₩7,499 | ₩7,660 | ₩7,204 | ₩7,285 | -2.86% | 1.6만 |
|---|
| 2026.05.04 | ₩7,392 | ₩7,781 | ₩7,392 | ₩7,446 | +0.73% | 2.3만 |
|---|
| 2026.05.01 | ₩7,539 | ₩7,633 | ₩7,459 | ₩7,513 | -0.36% | 1.7만 |
|---|
| 2026.04.30 | ₩7,392 | ₩7,754 | ₩7,392 | ₩7,633 | +3.27% | 1만 |
|---|
| 2026.04.29 | ₩7,593 | ₩7,848 | ₩7,392 | ₩7,446 | -1.94% | 9.5천 |
|---|
| 2026.04.28 | ₩7,915 | ₩8,022 | ₩7,539 | ₩7,593 | -4.07% | 5.4만 |
|---|
| 2026.04.27 | ₩8,519 | ₩8,519 | ₩8,103 | ₩8,103 | -4.88% | 1.1만 |
|---|
| 2026.04.24 | ₩8,572 | ₩8,626 | ₩8,318 | ₩8,572 | 0.00% | 1.4만 |
|---|
| 2026.04.23 | ₩8,693 | ₩8,801 | ₩8,572 | ₩8,640 | -0.62% | 2만 |
|---|
| 2026.04.22 | ₩8,519 | ₩8,680 | ₩8,505 | ₩8,626 | +1.26% | 8.7천 |
|---|
| 2026.04.21 | ₩8,519 | ₩8,653 | ₩8,425 | ₩8,505 | -0.16% | 5.6천 |
|---|
| 2026.04.20 | ₩8,076 | ₩8,546 | ₩8,076 | ₩8,411 | +4.15% | 1.1만 |
|---|
| 2026.04.17 | ₩8,116 | ₩8,197 | ₩8,063 | ₩8,089 | -0.33% | 1.3만 |
|---|
| 2026.04.16 | ₩8,116 | ₩8,318 | ₩8,049 | ₩8,076 | -0.50% | 7.5천 |
|---|
| 2026.04.15 | ₩7,660 | ₩8,170 | ₩7,593 | ₩8,103 | +5.78% | 1.2만 |
|---|
| 2026.04.14 | ₩7,915 | ₩7,982 | ₩7,472 | ₩7,700 | -2.71% | 2.7만 |
|---|
| 2026.04.13 | ₩8,049 | ₩8,116 | ₩7,848 | ₩7,888 | -2.00% | 1.7만 |
|---|
| 2026.04.10 | ₩8,143 | ₩8,371 | ₩7,942 | ₩8,143 | 0.00% | 1.4만 |
|---|
| 2026.04.09 | ₩8,224 | ₩8,385 | ₩8,116 | ₩8,183 | -0.49% | 1.4만 |
|---|
| 2026.04.08 | ₩8,572 | ₩8,666 | ₩8,237 | ₩8,264 | -3.60% | 3.3만 |
|---|
| 2026.04.07 | ₩8,291 | ₩8,492 | ₩7,902 | ₩8,479 | +2.27% | 2.2만 |
|---|
| 2026.04.06 | ₩8,505 | ₩8,653 | ₩8,197 | ₩8,291 | -2.52% | 2.5만 |
|---|
| 2026.04.02 | ₩8,318 | ₩8,505 | ₩8,183 | ₩8,505 | +2.26% | 1.3만 |
|---|
| 2026.04.01 | ₩8,626 | ₩8,707 | ₩8,224 | ₩8,358 | -3.11% | 3.2만 |
|---|
| 2026.03.31 | ₩8,224 | ₩8,680 | ₩8,224 | ₩8,680 | +5.55% | 1.3만 |
|---|
| 2026.03.30 | ₩8,599 | ₩8,640 | ₩8,250 | ₩8,371 | -2.65% | 1.7만 |
|---|
| 2026.03.27 | ₩8,546 | ₩8,666 | ₩8,492 | ₩8,599 | +0.63% | 2.6만 |
|---|
| 2026.03.26 | ₩8,546 | ₩8,787 | ₩8,425 | ₩8,519 | -0.31% | 1.4만 |
|---|
| 2026.03.25 | ₩8,344 | ₩8,801 | ₩8,331 | ₩8,559 | +2.57% | 5.8천 |
|---|
| 2026.03.24 | ₩7,996 | ₩8,358 | ₩7,902 | ₩8,277 | +3.52% | 3.3만 |
|---|
| 2026.03.23 | ₩8,049 | ₩8,224 | ₩7,902 | ₩8,009 | -0.50% | 4.8만 |
|---|
| 2026.03.20 | ₩8,331 | ₩8,479 | ₩8,089 | ₩8,116 | -2.58% | 3.1만 |
|---|
| 2026.03.19 | ₩8,425 | ₩8,586 | ₩8,089 | ₩8,291 | -1.59% | 2만 |
|---|
| 2026.03.18 | ₩8,680 | ₩8,894 | ₩8,398 | ₩8,465 | -2.47% | 2.1만 |
|---|
| 2026.03.17 | ₩8,827 | ₩9,055 | ₩8,546 | ₩8,707 | -1.37% | 3.1만 |
|---|
| 2026.03.16 | ₩8,640 | ₩8,988 | ₩8,599 | ₩8,827 | +2.17% | 3만 |
|---|
| 2026.03.13 | ₩8,452 | ₩8,653 | ₩8,371 | ₩8,586 | +1.59% | 1.9만 |
|---|
| 2026.03.12 | ₩8,479 | ₩8,559 | ₩8,438 | ₩8,452 | -0.32% | 2.5만 |
|---|
| 2026.03.11 | ₩8,519 | ₩8,720 | ₩8,385 | ₩8,385 | -1.57% | 9.5만 |
|---|
| 2026.03.10 | ₩8,411 | ₩8,546 | ₩8,411 | ₩8,505 | +1.12% | 6.3만 |
|---|
| 2026.03.09 | ₩8,143 | ₩8,586 | ₩8,049 | ₩8,532 | +4.78% | 2.2만 |
|---|
| 2026.03.06 | ₩7,955 | ₩8,452 | ₩7,955 | ₩8,304 | +4.38% | 2.8만 |
|---|
| 2026.03.05 | ₩7,982 | ₩8,183 | ₩7,929 | ₩8,036 | +0.67% | 1.8만 |
|---|
| 2026.03.04 | ₩8,089 | ₩8,237 | ₩7,996 | ₩8,036 | -0.66% | 9.2천 |
|---|
| 2026.03.03 | ₩8,049 | ₩8,183 | ₩7,875 | ₩8,022 | -0.33% | 2.8만 |
|---|
| 2026.03.02 | ₩8,049 | ₩8,291 | ₩8,049 | ₩8,197 | +1.83% | 1.1만 |
|---|
| 2026.02.27 | ₩7,915 | ₩8,183 | ₩7,902 | ₩8,157 | +3.05% | 1.7만 |
|---|
| 2026.02.26 | ₩8,318 | ₩8,318 | ₩7,888 | ₩8,049 | -3.23% | 1.8만 |
|---|
| 2026.02.25 | ₩8,036 | ₩8,143 | ₩7,848 | ₩7,982 | -0.67% | 1.7만 |
|---|
| 2026.02.24 | ₩8,076 | ₩8,076 | ₩7,902 | ₩7,996 | -1.00% | 7.6천 |
|---|
| 2026.02.23 | ₩8,452 | ₩8,452 | ₩7,875 | ₩8,049 | -4.76% | 1.9만 |
|---|
| 2026.02.20 | ₩8,277 | ₩8,586 | ₩8,277 | ₩8,438 | +1.94% | 3.2만 |
|---|
| 2026.02.19 | ₩8,237 | ₩8,318 | ₩8,076 | ₩8,318 | +0.98% | 2.4만 |
|---|
| 2026.02.18 | ₩8,063 | ₩8,318 | ₩8,009 | ₩8,237 | +2.16% | 1.5만 |
|---|
| 2026.02.17 | ₩7,875 | ₩8,170 | ₩7,875 | ₩8,049 | +2.21% | 1.5만 |
|---|
| 2026.02.13 | ₩7,700 | ₩8,036 | ₩7,700 | ₩7,875 | +2.26% | 2.7만 |
|---|
| 2026.02.12 | ₩7,996 | ₩8,116 | ₩7,513 | ₩7,700 | -3.69% | 3.2만 |
|---|
| 2026.02.11 | ₩7,768 | ₩7,955 | ₩7,647 | ₩7,835 | +0.86% | 3.5만 |
|---|
| 2026.02.10 | ₩7,768 | ₩7,969 | ₩7,674 | ₩7,674 | -1.21% | 2.1만 |
|---|
| 2026.02.09 | ₩7,607 | ₩7,808 | ₩7,566 | ₩7,754 | +1.94% | 1.6만 |
|---|
| 2026.02.06 | ₩7,446 | ₩7,955 | ₩7,446 | ₩7,593 | +1.98% | 2.7만 |
|---|
| 2026.02.05 | ₩7,405 | ₩7,768 | ₩7,405 | ₩7,446 | +0.54% | 1.7만 |
|---|
| 2026.02.04 | ₩7,258 | ₩7,513 | ₩7,258 | ₩7,499 | +3.33% | 3.6만 |
|---|
| 2026.02.03 | ₩7,620 | ₩7,620 | ₩7,271 | ₩7,311 | -4.05% | 2.3만 |
|---|
| 2026.02.02 | ₩7,660 | ₩7,848 | ₩7,553 | ₩7,647 | -0.18% | 1.7만 |
|---|
| 2026.01.30 | ₩7,459 | ₩7,768 | ₩7,459 | ₩7,687 | +3.06% | 2.9만 |
|---|
| 2026.01.29 | ₩7,526 | ₩7,620 | ₩7,325 | ₩7,593 | +0.89% | 4.4만 |
|---|
| 2026.01.28 | ₩7,486 | ₩7,566 | ₩7,352 | ₩7,553 | +0.90% | 1.6만 |
|---|
| 2026.01.27 | ₩7,258 | ₩7,566 | ₩7,258 | ₩7,526 | +3.70% | 1.8만 |
|---|
| 2026.01.26 | ₩7,164 | ₩7,378 | ₩7,164 | ₩7,352 | +2.62% | 1.7만 |
|---|
| 2026.01.23 | ₩7,164 | ₩7,459 | ₩7,124 | ₩7,244 | +1.12% | 3.7만 |
|---|
| 2026.01.22 | ₩7,647 | ₩7,647 | ₩7,258 | ₩7,285 | -4.74% | 3.4만 |
|---|
| 2026.01.21 | ₩7,070 | ₩7,835 | ₩7,070 | ₩7,539 | +6.64% | 4.9만 |
|---|
| 2026.01.20 | ₩7,204 | ₩7,352 | ₩7,016 | ₩7,083 | -1.68% | 4.4만 |
|---|
| 2026.01.16 | ₩7,298 | ₩7,633 | ₩7,298 | ₩7,392 | +1.29% | 3.4만 |
|---|
| 2026.01.15 | ₩7,231 | ₩7,566 | ₩7,231 | ₩7,338 | +1.48% | 5.3만 |
|---|
| 2026.01.14 | ₩7,285 | ₩7,432 | ₩7,231 | ₩7,338 | +0.74% | 3.3만 |
|---|
| 2026.01.13 | ₩7,459 | ₩7,607 | ₩7,311 | ₩7,338 | -1.62% | 6만 |
|---|
| 2026.01.12 | ₩6,855 | ₩7,700 | ₩6,855 | ₩7,486 | +9.20% | 10.9만 |
|---|
| 2026.01.09 | ₩6,828 | ₩7,083 | ₩6,775 | ₩6,869 | +0.59% | 5.2만 |
|---|
| 2026.01.08 | ₩6,842 | ₩7,097 | ₩6,842 | ₩6,855 | +0.20% | 3.5만 |
|---|
| 2026.01.07 | ₩6,922 | ₩7,231 | ₩6,641 | ₩6,869 | -0.78% | 4.3만 |
|---|
| 2026.01.06 | ₩6,574 | ₩7,311 | ₩6,574 | ₩6,882 | +4.69% | 11.8만 |
|---|
| 2026.01.05 | ₩6,265 | ₩6,667 | ₩6,265 | ₩6,600 | +5.35% | 5.5만 |
|---|
| 2026.01.02 | ₩6,158 | ₩6,359 | ₩6,117 | ₩6,265 | +1.74% | 2.3만 |
|---|
| 2025.12.31 | ₩6,037 | ₩6,265 | ₩6,037 | ₩6,211 | +2.89% | 8.4만 |
|---|
| 2025.12.30 | ₩6,332 | ₩6,386 | ₩6,037 | ₩6,077 | -4.03% | 5.3만 |
|---|
| 2025.12.29 | ₩6,305 | ₩6,345 | ₩6,117 | ₩6,332 | +0.43% | 5.6만 |
|---|
| 2025.12.26 | ₩6,399 | ₩6,426 | ₩6,278 | ₩6,386 | -0.21% | 3.4만 |
|---|
| 2025.12.24 | ₩6,413 | ₩6,480 | ₩6,413 | ₩6,413 | 0.00% | 3만 |
|---|
| 2025.12.23 | ₩6,372 | ₩6,480 | ₩6,372 | ₩6,439 | +1.05% | 2.9만 |
|---|
| 2025.12.22 | ₩6,238 | ₩6,600 | ₩6,238 | ₩6,372 | +2.15% | 5.2만 |
|---|
| 2025.12.19 | ₩5,943 | ₩6,345 | ₩5,903 | ₩6,265 | +5.42% | 17.9만 |
|---|
| 2025.12.18 | ₩5,795 | ₩6,024 | ₩5,795 | ₩5,943 | +2.55% | 3.8만 |
|---|
| 2025.12.17 | ₩5,943 | ₩5,943 | ₩5,769 | ₩5,809 | -2.26% | 9.6만 |
|---|
| 2025.12.16 | ₩5,889 | ₩5,997 | ₩5,836 | ₩5,916 | +0.46% | 7.5만 |
|---|
| 2025.12.15 | ₩5,956 | ₩5,970 | ₩5,889 | ₩5,903 | -0.90% | 3.6만 |
|---|
| 2025.12.12 | ₩5,889 | ₩6,037 | ₩5,889 | ₩5,997 | +1.82% | 7.3만 |
|---|
| 2025.12.11 | ₩5,769 | ₩5,970 | ₩5,755 | ₩5,930 | +2.79% | 3.6만 |
|---|
| 2025.12.10 | ₩5,702 | ₩5,970 | ₩5,702 | ₩5,822 | +2.12% | 3.1만 |
|---|
| 2025.12.09 | ₩5,836 | ₩5,943 | ₩5,809 | ₩5,889 | +0.92% | 3.5만 |
|---|
| 2025.12.08 | ₩5,997 | ₩5,997 | ₩5,769 | ₩5,836 | -2.68% | 2.3만 |
|---|
| 2025.12.05 | ₩5,956 | ₩6,131 | ₩5,930 | ₩6,050 | +1.58% | 5.1만 |
|---|
| 2025.12.04 | ₩6,104 | ₩6,252 | ₩5,930 | ₩5,983 | -1.98% | 4.5만 |
|---|
| 2025.12.03 | ₩5,863 | ₩6,184 | ₩5,849 | ₩6,144 | +4.81% | 3.8만 |
|---|
| 2025.12.02 | ₩5,889 | ₩6,077 | ₩5,836 | ₩5,876 | -0.23% | 3.2만 |
|---|
| 2025.12.01 | ₩6,104 | ₩6,386 | ₩5,755 | ₩5,943 | -2.64% | 8만 |
|---|
| 2025.11.28 | ₩6,024 | ₩6,238 | ₩5,930 | ₩6,211 | +3.12% | 3.9만 |
|---|
| 2025.11.26 | ₩5,889 | ₩6,131 | ₩5,715 | ₩6,037 | +2.51% | 13.6만 |
|---|
| 2025.11.25 | ₩5,702 | ₩5,863 | ₩5,648 | ₩5,863 | +2.82% | 6.6만 |
|---|
| 2025.11.24 | ₩5,259 | ₩5,702 | ₩5,219 | ₩5,688 | +8.16% | 9.6만 |
|---|
| 2025.11.21 | ₩5,366 | ₩5,473 | ₩5,232 | ₩5,326 | -0.75% | 5.8만 |
|---|
| 2025.11.20 | ₩5,312 | ₩5,527 | ₩5,312 | ₩5,487 | +3.28% | 4.3만 |
|---|
| 2025.11.19 | ₩5,286 | ₩5,366 | ₩5,205 | ₩5,339 | +1.02% | 3.9만 |
|---|
| 2025.11.18 | ₩5,232 | ₩5,420 | ₩5,205 | ₩5,326 | +1.79% | 5.2만 |
|---|
| 2025.11.17 | ₩5,232 | ₩5,447 | ₩5,152 | ₩5,232 | 0.00% | 3.8만 |
|---|
| 2025.11.14 | ₩5,339 | ₩5,433 | ₩5,312 | ₩5,339 | 0.00% | 6.7만 |
|---|
| 2025.11.13 | ₩5,299 | ₩5,487 | ₩5,272 | ₩5,366 | +1.27% | 4.8만 |
|---|
| 2025.11.12 | ₩5,299 | ₩5,447 | ₩5,205 | ₩5,312 | +0.25% | 11만 |
|---|
| 2025.11.11 | ₩5,138 | ₩5,353 | ₩5,098 | ₩5,272 | +2.61% | 6.4만 |
|---|
| 2025.11.10 | ₩4,709 | ₩5,245 | ₩4,655 | ₩5,111 | +8.55% | 9.7만 |
|---|
| 2025.11.07 | ₩4,762 | ₩4,830 | ₩4,440 | ₩4,749 | -0.28% | 17.3만 |
|---|
| 2025.11.06 | ₩4,695 | ₩4,695 | ₩4,360 | ₩4,387 | -6.57% | 4.4만 |
|---|
| 2025.11.05 | ₩4,709 | ₩4,749 | ₩4,588 | ₩4,588 | -2.56% | 1.7만 |
|---|
| 2025.11.04 | ₩4,508 | ₩4,776 | ₩4,400 | ₩4,642 | +2.98% | 8.8만 |
|---|
| 2025.11.03 | ₩4,440 | ₩4,575 | ₩4,440 | ₩4,534 | +2.11% | 3.4만 |
|---|
| 2025.10.31 | ₩4,561 | ₩4,561 | ₩4,481 | ₩4,494 | -1.47% | 2.9만 |
|---|
| 2025.10.30 | ₩4,575 | ₩4,628 | ₩4,467 | ₩4,534 | -0.88% | 6.4만 |
|---|
| 2025.10.29 | ₩4,548 | ₩4,655 | ₩4,548 | ₩4,575 | +0.59% | 3.5만 |
|---|
| 2025.10.28 | ₩4,615 | ₩4,669 | ₩4,521 | ₩4,548 | -1.45% | 5.5만 |
|---|
| 2025.10.27 | ₩4,736 | ₩4,789 | ₩4,575 | ₩4,601 | -2.83% | 4.2만 |
|---|
| 2025.10.24 | ₩4,695 | ₩4,843 | ₩4,655 | ₩4,669 | -0.57% | 5.2만 |
|---|
| 2025.10.23 | ₩4,789 | ₩4,843 | ₩4,615 | ₩4,682 | -2.24% | 18.8만 |
|---|
| 2025.10.22 | ₩4,910 | ₩4,923 | ₩4,722 | ₩4,762 | -3.01% | 11.8만 |
|---|
| 2025.10.21 | ₩4,910 | ₩4,923 | ₩4,830 | ₩4,923 | +0.27% | 6.4만 |
|---|
| 2025.10.20 | ₩4,897 | ₩4,964 | ₩4,870 | ₩4,910 | +0.27% | 5.5만 |
|---|
| 2025.10.17 | ₩5,058 | ₩5,071 | ₩4,776 | ₩4,883 | -3.45% | 9만 |
|---|
| 2025.10.16 | ₩5,084 | ₩5,178 | ₩5,004 | ₩5,084 | 0.00% | 5.8만 |
|---|
| 2025.10.15 | ₩5,152 | ₩5,353 | ₩5,004 | ₩5,084 | -1.30% | 13.8만 |
|---|
| 2025.10.14 | ₩4,991 | ₩5,178 | ₩4,964 | ₩5,138 | +2.96% | 6.3만 |
|---|
| 2025.10.13 | ₩4,991 | ₩5,058 | ₩4,937 | ₩5,004 | +0.27% | 11만 |
|---|
| 2025.10.10 | ₩5,205 | ₩5,232 | ₩4,843 | ₩4,910 | -5.67% | 13.1만 |
|---|