BGF리테일 [282330] KOSPI
127,700 원
전일대비:
▼
2,900
(-2.22%)
시가
129,100
고가
132,400
저가
126,200
거래량
32,327
거래대금
4,143 백만
시가총액
22,072 억
52주 최고
156,600
52주 최저
101,200
📈 주가 차트 (최근 20일)
BGF리테일
282330
120봉
💬 BGF리테일 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 127,700 | -2,900 | -2.22% | 129,100 | 132,400 | 126,200 | 32,327 |
| 2026-10-13 | 130,600 | 2,000 | 1.56% | 128,000 | 131,400 | 126,300 | 61,968 |
| 2026-10-12 | 128,600 | 2,200 | 1.74% | 125,100 | 132,600 | 124,800 | 47,139 |
| 2026-10-08 | 126,400 | -3,600 | -2.77% | 128,100 | 131,100 | 126,400 | 52,170 |
| 2026-10-07 | 130,000 | 2,700 | 2.12% | 126,800 | 130,300 | 126,600 | 45,161 |
| 2026-10-06 | 127,300 | -600 | -0.47% | 128,300 | 129,500 | 126,100 | 25,629 |
| 2026-10-02 | 127,900 | 0 | 0.00% | 127,300 | 130,500 | 125,500 | 33,199 |
| 2026-10-01 | 127,900 | -2,100 | -1.62% | 129,300 | 131,100 | 127,000 | 32,523 |
| 2026-09-30 | 130,000 | -2,600 | -1.96% | 132,400 | 132,700 | 128,200 | 40,620 |
| 2026-09-29 | 132,600 | -700 | -0.53% | 133,700 | 133,700 | 129,900 | 43,053 |
| 2026-09-28 | 133,300 | 400 | 0.30% | 133,700 | 134,600 | 130,000 | 45,642 |
| 2026-09-23 | 132,900 | -1,100 | -0.82% | 134,000 | 134,900 | 132,400 | 20,883 |
| 2026-09-22 | 134,000 | -4,700 | -3.39% | 138,500 | 138,500 | 133,000 | 33,487 |
| 2026-09-21 | 138,700 | 300 | 0.22% | 137,600 | 140,500 | 136,200 | 24,314 |
| 2026-09-18 | 138,400 | -5,100 | -3.55% | 142,100 | 143,200 | 136,100 | 180,861 |
| 2026-09-17 | 143,500 | 2,000 | 1.41% | 142,000 | 144,100 | 139,500 | 29,199 |
| 2026-09-16 | 141,500 | -300 | -0.21% | 143,500 | 144,000 | 139,700 | 27,763 |
| 2026-09-15 | 141,800 | -4,100 | -2.81% | 146,600 | 146,600 | 140,100 | 31,249 |
| 2026-09-14 | 145,900 | 900 | 0.62% | 143,500 | 147,800 | 142,600 | 48,410 |
| 2026-09-11 | 145,000 | -3,000 | -2.03% | 143,100 | 147,600 | 137,900 | 27,628 |