BGF [027410] KOSPI
3,915 원
전일대비:
▼
55
(-1.39%)
시가
3,965
고가
3,965
저가
3,855
거래량
59,776
거래대금
233 백만
시가총액
3,747 억
52주 최고
5,420
52주 최저
3,605
📈 주가 차트 (최근 20일)
BGF
027410
120봉
💬 BGF 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,915 | -55 | -1.39% | 3,965 | 3,965 | 3,855 | 59,776 |
| 2026-08-20 | 3,970 | -65 | -1.61% | 4,030 | 4,050 | 3,955 | 46,053 |
| 2026-08-19 | 4,035 | -80 | -1.94% | 4,025 | 4,095 | 3,975 | 73,869 |
| 2026-08-18 | 4,115 | -80 | -1.91% | 4,195 | 4,200 | 4,050 | 60,126 |
| 2026-08-14 | 4,195 | 75 | 1.82% | 4,140 | 4,195 | 4,100 | 65,497 |
| 2026-08-13 | 4,120 | -70 | -1.67% | 4,190 | 4,195 | 4,070 | 77,994 |
| 2026-08-12 | 4,190 | 20 | 0.48% | 4,165 | 4,250 | 4,145 | 78,447 |
| 2026-08-11 | 4,170 | -15 | -0.36% | 4,195 | 4,225 | 4,115 | 70,713 |
| 2026-08-10 | 4,185 | 65 | 1.58% | 4,130 | 4,205 | 4,120 | 154,221 |
| 2026-08-07 | 4,120 | 70 | 1.73% | 4,040 | 4,175 | 4,032 | 176,964 |
| 2026-08-06 | 4,050 | 40 | 1.00% | 4,015 | 4,065 | 3,985 | 85,444 |
| 2026-08-05 | 4,010 | 65 | 1.65% | 3,960 | 4,015 | 3,935 | 80,714 |
| 2026-08-04 | 3,945 | -5 | -0.13% | 3,975 | 4,010 | 3,860 | 115,430 |
| 2026-08-03 | 3,950 | -50 | -1.25% | 3,995 | 4,100 | 3,940 | 68,272 |
| 2026-07-31 | 4,000 | 150 | 3.90% | 3,890 | 4,000 | 3,860 | 127,411 |
| 2026-07-30 | 3,850 | 65 | 1.72% | 3,700 | 3,900 | 3,700 | 200,330 |
| 2026-07-29 | 3,785 | -65 | -1.69% | 3,890 | 3,975 | 3,670 | 150,356 |
| 2026-07-28 | 3,850 | -190 | -4.70% | 4,040 | 4,040 | 3,840 | 90,999 |
| 2026-07-27 | 4,040 | 50 | 1.25% | 4,045 | 4,045 | 3,985 | 68,128 |
| 2026-07-24 | 3,990 | 5 | 0.13% | 3,980 | 4,030 | 3,925 | 153,309 |