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 | ₩6,330 | ₩6,437 | ₩6,330 | ₩6,370 | +0.64% | 3.5천 |
| 2026.10.08 | ₩6,303 | ₩6,397 | ₩6,303 | ₩6,397 | +1.49% | 3.9천 |
| 2026.10.07 | ₩6,236 | ₩6,303 | ₩6,236 | ₩6,303 | +1.08% | 2.7만 |
| 2026.10.06 | ₩6,370 | ₩6,437 | ₩6,303 | ₩6,344 | -0.42% | 3.2만 |
| 2026.10.05 | ₩6,652 | ₩6,853 | ₩6,411 | ₩6,411 | -3.63% | 1.7만 |
| 2026.10.02 | ₩6,880 | ₩6,893 | ₩6,572 | ₩6,598 | -4.09% | 9.1천 |
| 2026.10.01 | ₩6,719 | ₩6,746 | ₩6,679 | ₩6,679 | -0.60% | 4.8천 |
| 2026.09.30 | ₩6,558 | ₩6,719 | ₩6,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,719 |
| +2.45% |
| 1.5천 |
| 2026.09.29 | ₩6,639 | ₩6,907 | ₩6,558 | ₩6,800 | +2.42% | 1.3만 |
|---|
| 2026.09.28 | ₩6,639 | ₩6,733 | ₩6,585 | ₩6,585 | -0.81% | 4.2천 |
|---|
| 2026.09.25 | ₩6,706 | ₩6,759 | ₩6,706 | ₩6,706 | 0.00% | 1.5천 |
|---|
| 2026.09.24 | ₩6,558 | ₩6,733 | ₩6,558 | ₩6,706 | +2.25% | 3.7천 |
|---|
| 2026.09.23 | ₩6,706 | ₩6,719 | ₩6,572 | ₩6,652 | -0.80% | 7.5천 |
|---|
| 2026.09.22 | ₩6,786 | ₩6,840 | ₩6,639 | ₩6,706 | -1.19% | 1.3만 |
|---|
| 2026.09.21 | ₩6,692 | ₩6,813 | ₩6,558 | ₩6,746 | +0.80% | 2.1만 |
|---|
| 2026.09.18 | ₩6,719 | ₩6,907 | ₩6,639 | ₩6,639 | -1.20% | 2.7만 |
|---|
| 2026.09.17 | ₩6,786 | ₩7,028 | ₩6,733 | ₩6,934 | +2.17% | 8.2천 |
|---|
| 2026.09.16 | ₩6,907 | ₩6,907 | ₩6,706 | ₩6,706 | -2.91% | 9.3천 |
|---|
| 2026.09.15 | ₩6,867 | ₩7,041 | ₩6,867 | ₩6,907 | +0.59% | 2.9천 |
|---|
| 2026.09.14 | ₩6,961 | ₩7,162 | ₩6,826 | ₩6,961 | 0.00% | 6.6천 |
|---|
| 2026.09.11 | ₩6,907 | ₩7,148 | ₩6,773 | ₩6,907 | 0.00% | 1.8만 |
|---|
| 2026.09.10 | ₩6,907 | ₩7,028 | ₩6,853 | ₩7,001 | +1.36% | 5.3천 |
|---|
| 2026.09.09 | ₩6,961 | ₩6,961 | ₩6,840 | ₩6,961 | 0.00% | 3.3천 |
|---|
| 2026.09.08 | ₩7,148 | ₩7,282 | ₩7,054 | ₩7,162 | +0.19% | 6.8천 |
|---|
| 2026.09.04 | ₩6,947 | ₩7,296 | ₩6,947 | ₩7,296 | +5.02% | 2.5천 |
|---|
| 2026.09.03 | ₩7,014 | ₩7,162 | ₩7,014 | ₩7,041 | +0.38% | 1.8천 |
|---|
| 2026.09.02 | ₩7,108 | ₩7,229 | ₩7,001 | ₩7,028 | -1.13% | 2.3만 |
|---|
| 2026.09.01 | ₩7,189 | ₩7,189 | ₩6,800 | ₩6,920 | -3.73% | 2.5만 |
|---|
| 2026.08.31 | ₩7,148 | ₩7,242 | ₩7,095 | ₩7,175 | +0.38% | 2.5천 |
|---|
| 2026.08.28 | ₩7,229 | ₩7,229 | ₩7,202 | ₩7,202 | -0.37% | 1.9천 |
|---|
| 2026.08.27 | ₩7,242 | ₩7,242 | ₩7,189 | ₩7,189 | -0.74% | 3.9천 |
|---|
| 2026.08.26 | ₩7,497 | ₩7,738 | ₩7,068 | ₩7,296 | -2.68% | 7.8천 |
|---|
| 2026.08.25 | ₩7,054 | ₩7,269 | ₩7,054 | ₩7,256 | +2.85% | 7.2천 |
|---|
| 2026.08.24 | ₩7,296 | ₩7,296 | ₩7,229 | ₩7,229 | -0.92% | 1.6천 |
|---|
| 2026.08.21 | ₩7,229 | ₩7,390 | ₩7,229 | ₩7,390 | +2.23% | 2.5천 |
|---|
| 2026.08.20 | ₩7,577 | ₩7,577 | ₩7,175 | ₩7,323 | -3.36% | 5.7천 |
|---|
| 2026.08.19 | ₩7,537 | ₩7,631 | ₩7,390 | ₩7,417 | -1.60% | 1.6만 |
|---|
| 2026.08.18 | ₩7,779 | ₩7,779 | ₩7,443 | ₩7,443 | -4.31% | 3.2천 |
|---|
| 2026.08.17 | ₩7,591 | ₩7,712 | ₩7,443 | ₩7,470 | -1.59% | 9.6천 |
|---|
| 2026.08.14 | ₩7,524 | ₩7,631 | ₩7,524 | ₩7,591 | +0.89% | 4.5천 |
|---|
| 2026.08.13 | ₩7,309 | ₩7,443 | ₩7,309 | ₩7,443 | +1.83% | 1.4천 |
|---|
| 2026.08.12 | ₩7,376 | ₩7,376 | ₩7,229 | ₩7,242 | -1.82% | 1.2만 |
|---|
| 2026.08.11 | ₩7,323 | ₩7,524 | ₩7,323 | ₩7,443 | +1.65% | 4.3천 |
|---|
| 2026.08.10 | ₩7,484 | ₩7,551 | ₩7,417 | ₩7,457 | -0.36% | 9.9천 |
|---|
| 2026.08.07 | ₩7,309 | ₩7,537 | ₩7,309 | ₩7,537 | +3.12% | 1.7천 |
|---|
| 2026.08.06 | ₩7,551 | ₩7,591 | ₩7,430 | ₩7,591 | +0.53% | 4.8천 |
|---|
| 2026.08.05 | ₩7,457 | ₩7,564 | ₩7,363 | ₩7,564 | +1.44% | 8.7천 |
|---|
| 2026.08.04 | ₩7,698 | ₩7,712 | ₩7,349 | ₩7,484 | -2.79% | 9.1천 |
|---|
| 2026.08.03 | ₩7,457 | ₩7,752 | ₩7,457 | ₩7,644 | +2.52% | 4.1천 |
|---|
| 2026.07.31 | ₩7,443 | ₩7,712 | ₩7,390 | ₩7,443 | 0.00% | 1.5만 |
|---|
| 2026.07.30 | ₩7,121 | ₩7,121 | ₩7,014 | ₩7,041 | -1.13% | 7.2천 |
|---|
| 2026.07.29 | ₩6,746 | ₩7,189 | ₩6,746 | ₩7,189 | +6.56% | 7.8천 |
|---|
| 2026.07.28 | ₩6,934 | ₩7,309 | ₩6,934 | ₩7,081 | +2.13% | 1.5만 |
|---|
| 2026.07.27 | ₩7,242 | ₩7,484 | ₩6,706 | ₩6,974 | -3.70% | 4.1만 |
|---|
| 2026.07.24 | ₩7,457 | ₩7,457 | ₩7,282 | ₩7,390 | -0.90% | 1.4만 |
|---|
| 2026.07.23 | ₩7,524 | ₩7,712 | ₩7,524 | ₩7,604 | +1.07% | 2.4천 |
|---|
| 2026.07.22 | ₩7,524 | ₩7,698 | ₩7,403 | ₩7,524 | 0.00% | 4.5천 |
|---|
| 2026.07.21 | ₩7,524 | ₩7,618 | ₩7,524 | ₩7,524 | 0.00% | 5.5천 |
|---|
| 2026.07.20 | ₩7,631 | ₩7,712 | ₩7,510 | ₩7,537 | -1.23% | 4.3천 |
|---|
| 2026.07.17 | ₩7,524 | ₩7,698 | ₩7,510 | ₩7,698 | +2.32% | 2.1천 |
|---|
| 2026.07.16 | ₩7,537 | ₩7,779 | ₩7,537 | ₩7,738 | +2.67% | 3.7천 |
|---|
| 2026.07.15 | ₩7,524 | ₩7,765 | ₩7,376 | ₩7,591 | +0.89% | 1.5만 |
|---|
| 2026.07.14 | ₩7,390 | ₩7,591 | ₩7,390 | ₩7,470 | +1.09% | 4.8천 |
|---|
| 2026.07.13 | ₩7,524 | ₩7,577 | ₩7,376 | ₩7,457 | -0.89% | 1.6만 |
|---|
| 2026.07.10 | ₩7,551 | ₩7,551 | ₩7,551 | ₩7,551 | 0.00% | 1.7천 |
|---|
| 2026.07.09 | ₩7,618 | ₩7,698 | ₩7,417 | ₩7,510 | -1.41% | 4.8천 |
|---|
| 2026.07.08 | ₩7,644 | ₩7,779 | ₩7,644 | ₩7,685 | +0.53% | 4.4천 |
|---|
| 2026.07.07 | ₩7,644 | ₩7,779 | ₩7,644 | ₩7,712 | +0.88% | 5.2천 |
|---|
| 2026.07.06 | ₩7,644 | ₩7,671 | ₩7,644 | ₩7,671 | +0.35% | 2.8천 |
|---|
| 2026.07.02 | ₩7,738 | ₩7,819 | ₩7,631 | ₩7,644 | -1.21% | 2.4천 |
|---|
| 2026.07.01 | ₩7,644 | ₩7,913 | ₩7,644 | ₩7,832 | +2.46% | 3.8천 |
|---|
| 2026.06.30 | ₩7,899 | ₩8,047 | ₩7,658 | ₩7,658 | -3.06% | 1.7만 |
|---|
| 2026.06.29 | ₩7,846 | ₩7,953 | ₩7,779 | ₩7,899 | +0.68% | 5.8천 |
|---|
| 2026.06.26 | ₩7,309 | ₩8,007 | ₩7,309 | ₩8,007 | +9.54% | 1.5만 |
|---|
| 2026.06.25 | ₩7,604 | ₩7,631 | ₩7,457 | ₩7,497 | -1.41% | 2.8천 |
|---|
| 2026.06.24 | ₩7,591 | ₩7,859 | ₩7,591 | ₩7,698 | +1.41% | 5.5천 |
|---|
| 2026.06.23 | ₩7,470 | ₩7,712 | ₩7,470 | ₩7,685 | +2.87% | 1.3만 |
|---|
| 2026.06.22 | ₩7,242 | ₩7,537 | ₩7,242 | ₩7,417 | +2.41% | 5.9천 |
|---|
| 2026.06.18 | ₩6,813 | ₩7,242 | ₩6,813 | ₩7,242 | +6.30% | 1.3만 |
|---|
| 2026.06.17 | ₩6,934 | ₩6,934 | ₩6,746 | ₩6,867 | -0.97% | 1.7만 |
|---|
| 2026.06.16 | ₩6,786 | ₩6,853 | ₩6,706 | ₩6,706 | -1.19% | 1.1만 |
|---|
| 2026.06.15 | ₩6,853 | ₩7,081 | ₩6,826 | ₩6,853 | 0.00% | 1.4만 |
|---|
| 2026.06.12 | ₩6,813 | ₩6,934 | ₩6,598 | ₩6,880 | +0.98% | 3.9만 |
|---|
| 2026.06.11 | ₩7,014 | ₩7,054 | ₩6,692 | ₩6,826 | -2.68% | 4.2만 |
|---|
| 2026.06.10 | ₩6,934 | ₩6,974 | ₩6,840 | ₩6,893 | -0.58% | 7.1천 |
|---|
| 2026.06.09 | ₩6,840 | ₩6,974 | ₩6,800 | ₩6,813 | -0.39% | 1.3만 |
|---|
| 2026.06.08 | ₩6,800 | ₩7,108 | ₩6,800 | ₩6,893 | +1.38% | 5.6천 |
|---|
| 2026.06.05 | ₩7,041 | ₩7,041 | ₩6,920 | ₩6,974 | -0.95% | 3천 |
|---|
| 2026.06.04 | ₩6,880 | ₩7,108 | ₩6,867 | ₩7,041 | +2.34% | 1.8만 |
|---|
| 2026.06.03 | ₩6,920 | ₩6,934 | ₩6,786 | ₩6,853 | -0.97% | 6.5천 |
|---|
| 2026.06.02 | ₩6,786 | ₩6,961 | ₩6,786 | ₩6,840 | +0.79% | 7.1천 |
|---|
| 2026.06.01 | ₩6,974 | ₩7,108 | ₩6,733 | ₩6,826 | -2.12% | 2만 |
|---|
| 2026.05.29 | ₩6,853 | ₩6,867 | ₩6,746 | ₩6,867 | +0.20% | 3.8천 |
|---|
| 2026.05.28 | ₩6,907 | ₩7,068 | ₩6,813 | ₩6,840 | -0.97% | 1.8만 |
|---|
| 2026.05.27 | ₩6,853 | ₩7,068 | ₩6,853 | ₩7,068 | +3.13% | 6.3천 |
|---|
| 2026.05.26 | ₩6,800 | ₩7,189 | ₩6,719 | ₩7,135 | +4.93% | 8천 |
|---|
| 2026.05.22 | ₩7,041 | ₩7,175 | ₩7,041 | ₩7,081 | +0.57% | 5.4천 |
|---|
| 2026.05.21 | ₩6,961 | ₩7,148 | ₩6,961 | ₩7,148 | +2.70% | 3.6천 |
|---|
| 2026.05.20 | ₩6,907 | ₩7,028 | ₩6,826 | ₩6,920 | +0.19% | 5.2천 |
|---|
| 2026.05.19 | ₩6,880 | ₩7,068 | ₩6,813 | ₩6,880 | 0.00% | 3.5천 |
|---|
| 2026.05.18 | ₩6,800 | ₩7,068 | ₩6,800 | ₩6,907 | +1.58% | 4.9천 |
|---|
| 2026.05.15 | ₩6,840 | ₩7,081 | ₩6,840 | ₩6,920 | +1.18% | 7.2천 |
|---|
| 2026.05.14 | ₩6,880 | ₩7,148 | ₩6,867 | ₩6,880 | 0.00% | 7.4천 |
|---|
| 2026.05.13 | ₩7,175 | ₩7,175 | ₩6,853 | ₩6,853 | -4.49% | 1.4만 |
|---|
| 2026.05.12 | ₩6,800 | ₩7,189 | ₩6,800 | ₩7,162 | +5.33% | 5.1천 |
|---|
| 2026.05.11 | ₩6,920 | ₩6,987 | ₩6,706 | ₩6,867 | -0.78% | 1.3만 |
|---|
| 2026.05.08 | ₩7,041 | ₩7,296 | ₩6,987 | ₩7,054 | +0.19% | 1.2만 |
|---|
| 2026.05.07 | ₩6,840 | ₩7,296 | ₩6,840 | ₩6,974 | +1.96% | 1.9만 |
|---|
| 2026.05.06 | ₩7,376 | ₩7,403 | ₩6,612 | ₩6,813 | -7.64% | 3.8만 |
|---|
| 2026.05.05 | ₩7,497 | ₩7,658 | ₩7,202 | ₩7,282 | -2.86% | 1.6만 |
|---|
| 2026.05.04 | ₩7,390 | ₩7,779 | ₩7,390 | ₩7,443 | +0.73% | 2.3만 |
|---|
| 2026.05.01 | ₩7,537 | ₩7,631 | ₩7,457 | ₩7,510 | -0.36% | 1.7만 |
|---|
| 2026.04.30 | ₩7,390 | ₩7,752 | ₩7,390 | ₩7,631 | +3.27% | 1만 |
|---|
| 2026.04.29 | ₩7,591 | ₩7,846 | ₩7,390 | ₩7,443 | -1.94% | 9.5천 |
|---|
| 2026.04.28 | ₩7,913 | ₩8,020 | ₩7,537 | ₩7,591 | -4.07% | 5.4만 |
|---|
| 2026.04.27 | ₩8,516 | ₩8,516 | ₩8,100 | ₩8,100 | -4.88% | 1.1만 |
|---|
| 2026.04.24 | ₩8,570 | ₩8,624 | ₩8,315 | ₩8,570 | 0.00% | 1.4만 |
|---|
| 2026.04.23 | ₩8,691 | ₩8,798 | ₩8,570 | ₩8,637 | -0.62% | 2만 |
|---|
| 2026.04.22 | ₩8,516 | ₩8,677 | ₩8,503 | ₩8,624 | +1.26% | 8.7천 |
|---|
| 2026.04.21 | ₩8,516 | ₩8,650 | ₩8,422 | ₩8,503 | -0.16% | 5.6천 |
|---|
| 2026.04.20 | ₩8,074 | ₩8,543 | ₩8,074 | ₩8,409 | +4.15% | 1.1만 |
|---|
| 2026.04.17 | ₩8,114 | ₩8,194 | ₩8,060 | ₩8,087 | -0.33% | 1.3만 |
|---|
| 2026.04.16 | ₩8,114 | ₩8,315 | ₩8,047 | ₩8,074 | -0.50% | 7.5천 |
|---|
| 2026.04.15 | ₩7,658 | ₩8,168 | ₩7,591 | ₩8,100 | +5.78% | 1.2만 |
|---|
| 2026.04.14 | ₩7,913 | ₩7,980 | ₩7,470 | ₩7,698 | -2.71% | 2.7만 |
|---|
| 2026.04.13 | ₩8,047 | ₩8,114 | ₩7,846 | ₩7,886 | -2.00% | 1.7만 |
|---|
| 2026.04.10 | ₩8,141 | ₩8,369 | ₩7,940 | ₩8,141 | 0.00% | 1.4만 |
|---|
| 2026.04.09 | ₩8,221 | ₩8,382 | ₩8,114 | ₩8,181 | -0.49% | 1.4만 |
|---|
| 2026.04.08 | ₩8,570 | ₩8,664 | ₩8,235 | ₩8,261 | -3.60% | 3.3만 |
|---|
| 2026.04.07 | ₩8,288 | ₩8,489 | ₩7,899 | ₩8,476 | +2.27% | 2.2만 |
|---|
| 2026.04.06 | ₩8,503 | ₩8,650 | ₩8,194 | ₩8,288 | -2.52% | 2.5만 |
|---|
| 2026.04.02 | ₩8,315 | ₩8,503 | ₩8,181 | ₩8,503 | +2.26% | 1.3만 |
|---|
| 2026.04.01 | ₩8,624 | ₩8,704 | ₩8,221 | ₩8,355 | -3.11% | 3.2만 |
|---|
| 2026.03.31 | ₩8,221 | ₩8,677 | ₩8,221 | ₩8,677 | +5.55% | 1.3만 |
|---|
| 2026.03.30 | ₩8,597 | ₩8,637 | ₩8,248 | ₩8,369 | -2.65% | 1.7만 |
|---|
| 2026.03.27 | ₩8,543 | ₩8,664 | ₩8,489 | ₩8,597 | +0.63% | 2.6만 |
|---|
| 2026.03.26 | ₩8,543 | ₩8,784 | ₩8,422 | ₩8,516 | -0.31% | 1.4만 |
|---|
| 2026.03.25 | ₩8,342 | ₩8,798 | ₩8,328 | ₩8,556 | +2.57% | 5.8천 |
|---|
| 2026.03.24 | ₩7,993 | ₩8,355 | ₩7,899 | ₩8,275 | +3.52% | 3.3만 |
|---|
| 2026.03.23 | ₩8,047 | ₩8,221 | ₩7,899 | ₩8,007 | -0.50% | 4.8만 |
|---|
| 2026.03.20 | ₩8,328 | ₩8,476 | ₩8,087 | ₩8,114 | -2.58% | 3.1만 |
|---|
| 2026.03.19 | ₩8,422 | ₩8,583 | ₩8,087 | ₩8,288 | -1.59% | 2만 |
|---|
| 2026.03.18 | ₩8,677 | ₩8,892 | ₩8,396 | ₩8,463 | -2.47% | 2.1만 |
|---|
| 2026.03.17 | ₩8,825 | ₩9,053 | ₩8,543 | ₩8,704 | -1.37% | 3.1만 |
|---|
| 2026.03.16 | ₩8,637 | ₩8,986 | ₩8,597 | ₩8,825 | +2.17% | 3만 |
|---|
| 2026.03.13 | ₩8,449 | ₩8,650 | ₩8,369 | ₩8,583 | +1.59% | 1.9만 |
|---|
| 2026.03.12 | ₩8,476 | ₩8,556 | ₩8,436 | ₩8,449 | -0.32% | 2.5만 |
|---|
| 2026.03.11 | ₩8,516 | ₩8,717 | ₩8,382 | ₩8,382 | -1.57% | 9.5만 |
|---|
| 2026.03.10 | ₩8,409 | ₩8,543 | ₩8,409 | ₩8,503 | +1.12% | 6.3만 |
|---|
| 2026.03.09 | ₩8,141 | ₩8,583 | ₩8,047 | ₩8,530 | +4.78% | 2.2만 |
|---|
| 2026.03.06 | ₩7,953 | ₩8,449 | ₩7,953 | ₩8,302 | +4.38% | 2.8만 |
|---|
| 2026.03.05 | ₩7,980 | ₩8,181 | ₩7,926 | ₩8,033 | +0.67% | 1.8만 |
|---|
| 2026.03.04 | ₩8,087 | ₩8,235 | ₩7,993 | ₩8,033 | -0.66% | 9.2천 |
|---|
| 2026.03.03 | ₩8,047 | ₩8,181 | ₩7,872 | ₩8,020 | -0.33% | 2.8만 |
|---|
| 2026.03.02 | ₩8,047 | ₩8,288 | ₩8,047 | ₩8,194 | +1.83% | 1.1만 |
|---|
| 2026.02.27 | ₩7,913 | ₩8,181 | ₩7,899 | ₩8,154 | +3.05% | 1.7만 |
|---|
| 2026.02.26 | ₩8,315 | ₩8,315 | ₩7,886 | ₩8,047 | -3.23% | 1.8만 |
|---|
| 2026.02.25 | ₩8,033 | ₩8,141 | ₩7,846 | ₩7,980 | -0.67% | 1.7만 |
|---|
| 2026.02.24 | ₩8,074 | ₩8,074 | ₩7,899 | ₩7,993 | -1.00% | 7.6천 |
|---|
| 2026.02.23 | ₩8,449 | ₩8,449 | ₩7,872 | ₩8,047 | -4.76% | 1.9만 |
|---|
| 2026.02.20 | ₩8,275 | ₩8,583 | ₩8,275 | ₩8,436 | +1.94% | 3.2만 |
|---|
| 2026.02.19 | ₩8,235 | ₩8,315 | ₩8,074 | ₩8,315 | +0.98% | 2.4만 |
|---|
| 2026.02.18 | ₩8,060 | ₩8,315 | ₩8,007 | ₩8,235 | +2.16% | 1.5만 |
|---|
| 2026.02.17 | ₩7,872 | ₩8,168 | ₩7,872 | ₩8,047 | +2.21% | 1.5만 |
|---|
| 2026.02.13 | ₩7,698 | ₩8,033 | ₩7,698 | ₩7,872 | +2.26% | 2.7만 |
|---|
| 2026.02.12 | ₩7,993 | ₩8,114 | ₩7,510 | ₩7,698 | -3.69% | 3.2만 |
|---|
| 2026.02.11 | ₩7,765 | ₩7,953 | ₩7,644 | ₩7,832 | +0.86% | 3.5만 |
|---|
| 2026.02.10 | ₩7,765 | ₩7,966 | ₩7,671 | ₩7,671 | -1.21% | 2.1만 |
|---|
| 2026.02.09 | ₩7,604 | ₩7,805 | ₩7,564 | ₩7,752 | +1.94% | 1.6만 |
|---|
| 2026.02.06 | ₩7,443 | ₩7,953 | ₩7,443 | ₩7,591 | +1.98% | 2.7만 |
|---|
| 2026.02.05 | ₩7,403 | ₩7,765 | ₩7,403 | ₩7,443 | +0.54% | 1.7만 |
|---|
| 2026.02.04 | ₩7,256 | ₩7,510 | ₩7,256 | ₩7,497 | +3.33% | 3.6만 |
|---|
| 2026.02.03 | ₩7,618 | ₩7,618 | ₩7,269 | ₩7,309 | -4.05% | 2.3만 |
|---|
| 2026.02.02 | ₩7,658 | ₩7,846 | ₩7,551 | ₩7,644 | -0.18% | 1.7만 |
|---|
| 2026.01.30 | ₩7,457 | ₩7,765 | ₩7,457 | ₩7,685 | +3.06% | 2.9만 |
|---|
| 2026.01.29 | ₩7,524 | ₩7,618 | ₩7,323 | ₩7,591 | +0.89% | 4.4만 |
|---|
| 2026.01.28 | ₩7,484 | ₩7,564 | ₩7,349 | ₩7,551 | +0.90% | 1.6만 |
|---|
| 2026.01.27 | ₩7,256 | ₩7,564 | ₩7,256 | ₩7,524 | +3.70% | 1.8만 |
|---|
| 2026.01.26 | ₩7,162 | ₩7,376 | ₩7,162 | ₩7,349 | +2.62% | 1.7만 |
|---|
| 2026.01.23 | ₩7,162 | ₩7,457 | ₩7,121 | ₩7,242 | +1.12% | 3.7만 |
|---|
| 2026.01.22 | ₩7,644 | ₩7,644 | ₩7,256 | ₩7,282 | -4.74% | 3.4만 |
|---|
| 2026.01.21 | ₩7,068 | ₩7,832 | ₩7,068 | ₩7,537 | +6.64% | 4.9만 |
|---|
| 2026.01.20 | ₩7,202 | ₩7,349 | ₩7,014 | ₩7,081 | -1.68% | 4.4만 |
|---|
| 2026.01.16 | ₩7,296 | ₩7,631 | ₩7,296 | ₩7,390 | +1.29% | 3.4만 |
|---|
| 2026.01.15 | ₩7,229 | ₩7,564 | ₩7,229 | ₩7,336 | +1.48% | 5.3만 |
|---|
| 2026.01.14 | ₩7,282 | ₩7,430 | ₩7,229 | ₩7,336 | +0.74% | 3.3만 |
|---|
| 2026.01.13 | ₩7,457 | ₩7,604 | ₩7,309 | ₩7,336 | -1.62% | 6만 |
|---|
| 2026.01.12 | ₩6,853 | ₩7,698 | ₩6,853 | ₩7,484 | +9.20% | 10.9만 |
|---|
| 2026.01.09 | ₩6,826 | ₩7,081 | ₩6,773 | ₩6,867 | +0.59% | 5.2만 |
|---|
| 2026.01.08 | ₩6,840 | ₩7,095 | ₩6,840 | ₩6,853 | +0.20% | 3.5만 |
|---|
| 2026.01.07 | ₩6,920 | ₩7,229 | ₩6,639 | ₩6,867 | -0.78% | 4.3만 |
|---|
| 2026.01.06 | ₩6,572 | ₩7,309 | ₩6,572 | ₩6,880 | +4.69% | 11.8만 |
|---|
| 2026.01.05 | ₩6,263 | ₩6,665 | ₩6,263 | ₩6,598 | +5.35% | 5.5만 |
|---|
| 2026.01.02 | ₩6,156 | ₩6,357 | ₩6,116 | ₩6,263 | +1.74% | 2.3만 |
|---|
| 2025.12.31 | ₩6,035 | ₩6,263 | ₩6,035 | ₩6,209 | +2.89% | 8.4만 |
|---|
| 2025.12.30 | ₩6,330 | ₩6,384 | ₩6,035 | ₩6,075 | -4.03% | 5.3만 |
|---|
| 2025.12.29 | ₩6,303 | ₩6,344 | ₩6,116 | ₩6,330 | +0.43% | 5.6만 |
|---|
| 2025.12.26 | ₩6,397 | ₩6,424 | ₩6,277 | ₩6,384 | -0.21% | 3.4만 |
|---|
| 2025.12.24 | ₩6,411 | ₩6,478 | ₩6,411 | ₩6,411 | 0.00% | 3만 |
|---|
| 2025.12.23 | ₩6,370 | ₩6,478 | ₩6,370 | ₩6,437 | +1.05% | 2.9만 |
|---|
| 2025.12.22 | ₩6,236 | ₩6,598 | ₩6,236 | ₩6,370 | +2.15% | 5.2만 |
|---|
| 2025.12.19 | ₩5,941 | ₩6,344 | ₩5,901 | ₩6,263 | +5.42% | 17.9만 |
|---|
| 2025.12.18 | ₩5,794 | ₩6,022 | ₩5,794 | ₩5,941 | +2.55% | 3.8만 |
|---|
| 2025.12.17 | ₩5,941 | ₩5,941 | ₩5,767 | ₩5,807 | -2.26% | 9.6만 |
|---|
| 2025.12.16 | ₩5,888 | ₩5,995 | ₩5,834 | ₩5,914 | +0.46% | 7.5만 |
|---|
| 2025.12.15 | ₩5,955 | ₩5,968 | ₩5,888 | ₩5,901 | -0.90% | 3.6만 |
|---|
| 2025.12.12 | ₩5,888 | ₩6,035 | ₩5,888 | ₩5,995 | +1.82% | 7.3만 |
|---|
| 2025.12.11 | ₩5,767 | ₩5,968 | ₩5,753 | ₩5,928 | +2.79% | 3.6만 |
|---|
| 2025.12.10 | ₩5,700 | ₩5,968 | ₩5,700 | ₩5,821 | +2.12% | 3.1만 |
|---|
| 2025.12.09 | ₩5,834 | ₩5,941 | ₩5,807 | ₩5,888 | +0.92% | 3.5만 |
|---|
| 2025.12.08 | ₩5,995 | ₩5,995 | ₩5,767 | ₩5,834 | -2.68% | 2.3만 |
|---|
| 2025.12.05 | ₩5,955 | ₩6,129 | ₩5,928 | ₩6,049 | +1.58% | 5.1만 |
|---|
| 2025.12.04 | ₩6,102 | ₩6,250 | ₩5,928 | ₩5,981 | -1.98% | 4.5만 |
|---|
| 2025.12.03 | ₩5,861 | ₩6,183 | ₩5,847 | ₩6,142 | +4.81% | 3.8만 |
|---|
| 2025.12.02 | ₩5,888 | ₩6,075 | ₩5,834 | ₩5,874 | -0.23% | 3.2만 |
|---|
| 2025.12.01 | ₩6,102 | ₩6,384 | ₩5,753 | ₩5,941 | -2.64% | 8만 |
|---|
| 2025.11.28 | ₩6,022 | ₩6,236 | ₩5,928 | ₩6,209 | +3.12% | 3.9만 |
|---|
| 2025.11.26 | ₩5,888 | ₩6,129 | ₩5,713 | ₩6,035 | +2.51% | 13.6만 |
|---|
| 2025.11.25 | ₩5,700 | ₩5,861 | ₩5,646 | ₩5,861 | +2.82% | 6.6만 |
|---|
| 2025.11.24 | ₩5,257 | ₩5,700 | ₩5,217 | ₩5,686 | +8.16% | 9.6만 |
|---|
| 2025.11.21 | ₩5,365 | ₩5,472 | ₩5,230 | ₩5,324 | -0.75% | 5.8만 |
|---|
| 2025.11.20 | ₩5,311 | ₩5,525 | ₩5,311 | ₩5,485 | +3.28% | 4.3만 |
|---|
| 2025.11.19 | ₩5,284 | ₩5,365 | ₩5,204 | ₩5,338 | +1.02% | 3.9만 |
|---|
| 2025.11.18 | ₩5,230 | ₩5,418 | ₩5,204 | ₩5,324 | +1.79% | 5.2만 |
|---|
| 2025.11.17 | ₩5,230 | ₩5,445 | ₩5,150 | ₩5,230 | 0.00% | 3.8만 |
|---|
| 2025.11.14 | ₩5,338 | ₩5,432 | ₩5,311 | ₩5,338 | 0.00% | 6.7만 |
|---|
| 2025.11.13 | ₩5,298 | ₩5,485 | ₩5,271 | ₩5,365 | +1.27% | 4.8만 |
|---|
| 2025.11.12 | ₩5,298 | ₩5,445 | ₩5,204 | ₩5,311 | +0.25% | 11만 |
|---|
| 2025.11.11 | ₩5,137 | ₩5,351 | ₩5,096 | ₩5,271 | +2.61% | 6.4만 |
|---|
| 2025.11.10 | ₩4,707 | ₩5,244 | ₩4,654 | ₩5,110 | +8.55% | 9.7만 |
|---|
| 2025.11.07 | ₩4,761 | ₩4,828 | ₩4,439 | ₩4,748 | -0.28% | 17.3만 |
|---|
| 2025.11.06 | ₩4,694 | ₩4,694 | ₩4,359 | ₩4,386 | -6.57% | 4.4만 |
|---|
| 2025.11.05 | ₩4,707 | ₩4,748 | ₩4,587 | ₩4,587 | -2.56% | 1.7만 |
|---|
| 2025.11.04 | ₩4,506 | ₩4,774 | ₩4,399 | ₩4,640 | +2.98% | 8.8만 |
|---|
| 2025.11.03 | ₩4,439 | ₩4,573 | ₩4,439 | ₩4,533 | +2.11% | 3.4만 |
|---|
| 2025.10.31 | ₩4,560 | ₩4,560 | ₩4,479 | ₩4,493 | -1.47% | 2.9만 |
|---|
| 2025.10.30 | ₩4,573 | ₩4,627 | ₩4,466 | ₩4,533 | -0.88% | 6.4만 |
|---|
| 2025.10.29 | ₩4,546 | ₩4,654 | ₩4,546 | ₩4,573 | +0.59% | 3.5만 |
|---|
| 2025.10.28 | ₩4,614 | ₩4,667 | ₩4,520 | ₩4,546 | -1.45% | 5.5만 |
|---|
| 2025.10.27 | ₩4,734 | ₩4,788 | ₩4,573 | ₩4,600 | -2.83% | 4.2만 |
|---|
| 2025.10.24 | ₩4,694 | ₩4,842 | ₩4,654 | ₩4,667 | -0.57% | 5.2만 |
|---|
| 2025.10.23 | ₩4,788 | ₩4,842 | ₩4,614 | ₩4,681 | -2.24% | 18.8만 |
|---|
| 2025.10.22 | ₩4,909 | ₩4,922 | ₩4,721 | ₩4,761 | -3.01% | 11.8만 |
|---|
| 2025.10.21 | ₩4,909 | ₩4,922 | ₩4,828 | ₩4,922 | +0.27% | 6.4만 |
|---|
| 2025.10.20 | ₩4,895 | ₩4,962 | ₩4,868 | ₩4,909 | +0.27% | 5.5만 |
|---|
| 2025.10.17 | ₩5,056 | ₩5,070 | ₩4,774 | ₩4,882 | -3.45% | 9만 |
|---|
| 2025.10.16 | ₩5,083 | ₩5,177 | ₩5,002 | ₩5,083 | 0.00% | 5.8만 |
|---|
| 2025.10.15 | ₩5,150 | ₩5,351 | ₩5,002 | ₩5,083 | -1.30% | 13.8만 |
|---|
| 2025.10.14 | ₩4,989 | ₩5,177 | ₩4,962 | ₩5,137 | +2.96% | 6.3만 |
|---|
| 2025.10.13 | ₩4,989 | ₩5,056 | ₩4,935 | ₩5,002 | +0.27% | 11만 |
|---|
| 2025.10.10 | ₩5,204 | ₩5,230 | ₩4,842 | ₩4,909 | -5.67% | 13.1만 |
|---|