BGF리테일 [282330] KOSPI
141,400 원
전일대비:
▼
1,400
(-0.98%)
시가
141,200
고가
142,700
저가
140,400
거래량
51,195
거래대금
7,235 백만
시가총액
24,439 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 141,400 | -1,400 | -0.98% | 141,200 | 142,700 | 140,400 | 51,195 |
| 2026-08-20 | 142,800 | 0 | 0.00% | 141,500 | 144,100 | 141,200 | 101,352 |
| 2026-08-19 | 142,800 | -400 | -0.28% | 140,700 | 143,200 | 137,000 | 57,446 |
| 2026-08-18 | 143,200 | -2,000 | -1.38% | 146,600 | 149,000 | 141,400 | 79,788 |
| 2026-08-14 | 145,200 | 2,500 | 1.75% | 140,700 | 148,400 | 140,700 | 85,341 |
| 2026-08-13 | 142,700 | -2,800 | -1.92% | 144,100 | 146,700 | 142,000 | 59,482 |
| 2026-08-12 | 145,500 | -5,000 | -3.32% | 150,300 | 152,000 | 144,400 | 70,377 |
| 2026-08-11 | 150,500 | -500 | -0.33% | 152,900 | 156,600 | 149,000 | 82,040 |
| 2026-08-10 | 151,000 | -2,100 | -1.37% | 150,700 | 155,500 | 148,500 | 58,974 |
| 2026-08-07 | 153,100 | 19,600 | 14.68% | 141,900 | 156,000 | 141,200 | 218,092 |
| 2026-08-06 | 133,500 | 11,200 | 9.16% | 123,500 | 134,200 | 123,500 | 77,636 |
| 2026-08-05 | 122,300 | -3,000 | -2.39% | 122,500 | 125,800 | 121,000 | 103,223 |
| 2026-08-04 | 125,300 | 3,300 | 2.70% | 119,100 | 125,700 | 119,100 | 40,805 |
| 2026-08-03 | 122,000 | -3,000 | -2.40% | 123,300 | 126,800 | 120,900 | 60,035 |
| 2026-07-31 | 125,000 | -1,400 | -1.11% | 125,200 | 126,900 | 118,600 | 154,791 |
| 2026-07-30 | 126,400 | 1,600 | 1.28% | 127,700 | 129,400 | 123,200 | 61,442 |
| 2026-07-29 | 124,800 | 800 | 0.65% | 123,000 | 131,000 | 123,000 | 79,436 |
| 2026-07-28 | 124,000 | -1,500 | -1.20% | 125,000 | 127,900 | 122,700 | 45,208 |
| 2026-07-27 | 125,500 | 2,100 | 1.70% | 123,500 | 128,000 | 123,200 | 34,428 |
| 2026-07-24 | 123,400 | 5,100 | 4.31% | 116,800 | 124,900 | 116,700 | 74,188 |