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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩6,651 | ₩6,852 | ₩6,235 | ₩6,369 | -4.23% | 8.4만 |
| 2026.09.28–2026.10.02 | ₩6,637 | ₩6,906 | ₩6,557 | ₩6,597 | -0.61% | 3.2만 |
| 2026.09.21–2026.09.25 | ₩6,691 | ₩6,839 | ₩6,557 | ₩6,705 | +0.20% | 4.7만 |
| 2026.09.14–2026.09.18 | ₩6,959 | ₩7,160 | ₩6,637 | ₩6,637 | -4.62% | 5.4만 |
| 2026.09.08–2026.09.11 | ₩7,147 | ₩7,281 | ₩6,772 | ₩6,906 | -3.38% | 3.3만 |
| 2026.08.31–2026.09.04 | ₩7,147 | ₩7,294 | ₩6,798 | ₩7,294 | +2.06% | 5.5만 |
| 2026.08.24–2026.08.28 | ₩7,294 | ₩7,737 | ₩7,053 | ₩7,201 | -1.29% | 2.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,589 |
| ₩7,777 |
| ₩7,174 |
| ₩7,388 |
| -2.65% |
| 3.7만 |
| 2026.08.10–2026.08.14 | ₩7,482 | ₩7,630 | ₩7,227 | ₩7,589 | +1.43% | 3.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,455 | ₩7,750 | ₩7,308 | ₩7,536 | +1.08% | 2.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,241 | ₩7,710 | ₩6,705 | ₩7,442 | +2.78% | 8.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,630 | ₩7,710 | ₩7,281 | ₩7,388 | -3.16% | 3.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩7,522 | ₩7,777 | ₩7,375 | ₩7,697 | +2.32% | 4.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,643 | ₩7,777 | ₩7,415 | ₩7,549 | -1.23% | 1.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,844 | ₩8,045 | ₩7,630 | ₩7,643 | -2.56% | 2.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,241 | ₩8,005 | ₩7,241 | ₩8,005 | +10.56% | 4.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,852 | ₩7,241 | ₩6,705 | ₩7,241 | +5.68% | 5.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,798 | ₩7,107 | ₩6,597 | ₩6,879 | +1.18% | 10.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,973 | ₩7,107 | ₩6,731 | ₩6,973 | 0.00% | 5.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,798 | ₩7,187 | ₩6,718 | ₩6,865 | +0.99% | 3.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,798 | ₩7,174 | ₩6,798 | ₩7,080 | +4.14% | 2.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,919 | ₩7,187 | ₩6,705 | ₩6,919 | 0.00% | 4.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩7,388 | ₩7,777 | ₩6,611 | ₩7,053 | -4.54% | 10.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,515 | ₩8,515 | ₩7,388 | ₩7,509 | -11.81% | 10.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,072 | ₩8,796 | ₩8,072 | ₩8,568 | +6.15% | 6만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,045 | ₩8,314 | ₩7,469 | ₩8,086 | +0.50% | 7.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,501 | ₩8,662 | ₩7,898 | ₩8,139 | -4.26% | 10.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,595 | ₩8,702 | ₩8,179 | ₩8,501 | -1.09% | 7.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,045 | ₩8,796 | ₩7,898 | ₩8,595 | +6.83% | 12.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,635 | ₩9,051 | ₩8,086 | ₩8,112 | -6.06% | 13.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,139 | ₩8,716 | ₩8,045 | ₩8,582 | +5.44% | 22.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,045 | ₩8,448 | ₩7,871 | ₩8,300 | +3.17% | 9.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,448 | ₩8,448 | ₩7,844 | ₩8,153 | -3.49% | 7.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,871 | ₩8,582 | ₩7,871 | ₩8,434 | +7.16% | 8.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,603 | ₩8,112 | ₩7,509 | ₩7,871 | +3.53% | 13.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,657 | ₩7,952 | ₩7,254 | ₩7,589 | -0.88% | 11.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,160 | ₩7,764 | ₩7,160 | ₩7,683 | +7.30% | 12.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,201 | ₩7,831 | ₩7,013 | ₩7,241 | +0.56% | 16.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,852 | ₩7,697 | ₩6,852 | ₩7,388 | +7.83% | 28.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,262 | ₩7,308 | ₩6,262 | ₩6,865 | +9.64% | 30.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,302 | ₩6,383 | ₩6,034 | ₩6,262 | -0.64% | 21.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,235 | ₩6,597 | ₩6,235 | ₩6,383 | +2.37% | 14.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,954 | ₩6,342 | ₩5,766 | ₩6,262 | +5.18% | 42.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,994 | ₩6,034 | ₩5,699 | ₩5,994 | 0.00% | 19.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,101 | ₩6,383 | ₩5,752 | ₩6,047 | -0.88% | 24.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,256 | ₩6,235 | ₩5,216 | ₩6,208 | +18.11% | 33.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,230 | ₩5,525 | ₩5,149 | ₩5,323 | +1.79% | 23만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,707 | ₩5,484 | ₩4,653 | ₩5,337 | +13.39% | 38.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,438 | ₩4,827 | ₩4,358 | ₩4,747 | +6.95% | 35.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,733 | ₩4,787 | ₩4,465 | ₩4,492 | -5.10% | 22.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,894 | ₩4,961 | ₩4,613 | ₩4,666 | -4.66% | 47.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,988 | ₩5,350 | ₩4,774 | ₩4,881 | -2.15% | 45.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,203 | ₩5,230 | ₩4,841 | ₩4,908 | -5.67% | 13.1만 |
|---|