B

BGS
🏛️ 미국 →
4.50
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 11.08 11.19 10.91 11.15 2.0M
2022-12-29 11.23 11.35 11.03 11.23 1.5M
2022-12-28 11.54 11.64 11.27 11.29 1.2M
2022-12-27 11.65 11.74 11.35 11.54 1.3M
2022-12-23 11.00 11.68 11.00 11.65 1.1M
2022-12-22 11.64 11.65 11.04 11.10 1.2M
2022-12-21 11.92 12.17 11.74 11.76 1.0M
2022-12-20 12.03 12.05 11.81 11.87 0.9M
2022-12-19 12.14 12.27 11.91 12.10 1.2M
2022-12-16 12.14 12.26 11.94 12.17 2.4M
2022-12-15 12.50 12.68 12.18 12.22 1.1M
2022-12-14 12.54 12.90 12.44 12.62 1.0M
2022-12-13 12.86 13.14 12.47 12.57 2.4M
2022-12-12 12.50 12.57 12.18 12.53 1.1M
2022-12-09 12.65 12.69 12.39 12.47 0.9M
2022-12-08 12.75 12.97 12.47 12.73 1.0M
2022-12-07 12.73 12.96 12.53 12.77 0.9M
2022-12-06 12.71 12.90 12.58 12.77 1.0M
2022-12-05 12.85 12.98 12.75 12.81 1.1M
2022-12-02 12.29 13.02 12.17 12.99 1.4M
2022-12-01 13.09 13.34 12.22 12.33 2.3M
2022-11-30 13.50 13.51 12.98 13.28 2.6M
2022-11-29 12.88 13.53 12.81 13.52 1.1M
2022-11-28 13.01 13.19 12.88 12.91 1.4M
2022-11-25 13.47 13.53 13.11 13.15 0.8M
2022-11-23 13.00 13.60 12.94 13.39 2.1M
2022-11-22 13.25 13.33 12.87 13.05 1.2M
2022-11-21 12.82 13.27 12.61 13.23 1.3M
2022-11-18 13.21 13.41 12.95 12.98 2.1M
2022-11-17 13.28 13.36 12.84 13.10 1.4M
2022-11-16 14.01 14.18 13.45 13.49 1.4M
2022-11-15 14.13 14.56 13.71 14.14 1.9M
2022-11-14 14.53 14.74 13.46 13.52 2.1M
2022-11-11 14.90 14.90 14.10 14.65 2.2M
2022-11-10 14.05 16.03 12.29 15.08 5.0M
2022-11-09 15.08 15.23 14.61 14.65 1.4M
2022-11-08 15.11 15.59 14.95 15.17 0.9M
2022-11-07 15.78 15.87 15.11 15.11 1.2M
2022-11-04 15.60 15.88 15.38 15.66 1.1M
2022-11-03 16.00 16.01 15.38 15.45 0.9M
2022-11-02 16.28 16.67 16.03 16.14 0.9M
2022-11-01 16.41 16.57 16.07 16.20 1.1M
2022-10-31 16.38 16.56 16.07 16.38 1.0M
2022-10-28 15.98 16.44 15.91 16.31 1.1M
2022-10-27 15.66 16.30 15.56 15.97 0.9M
2022-10-26 15.63 16.02 15.41 15.53 0.7M
2022-10-25 14.65 15.91 14.65 15.48 1.8M
2022-10-24 14.22 14.79 13.83 14.70 1.6M
2022-10-21 14.50 14.55 14.03 14.41 0.9M
2022-10-20 14.68 14.72 14.21 14.45 1.1M
2022-10-19 15.05 15.25 14.49 14.76 1.2M
2022-10-18 14.90 15.25 14.83 15.04 1.3M
2022-10-17 15.26 15.38 14.79 14.80 1.3M
2022-10-14 15.57 15.68 15.08 15.10 0.9M
2022-10-13 15.31 16.14 15.12 15.57 1.0M
2022-10-12 15.44 15.67 15.21 15.61 1.0M
2022-10-11 15.02 15.66 14.95 15.46 1.1M
2022-10-10 14.92 15.16 14.72 15.07 1.1M
2022-10-07 15.35 15.40 14.89 14.89 1.2M
2022-10-06 15.69 15.79 15.25 15.39 1.0M
2022-10-05 16.27 16.27 15.49 15.73 1.3M
2022-10-04 16.55 16.87 16.39 16.47 1.0M
2022-10-03 16.54 16.61 15.93 16.46 1.5M
2022-09-30 16.83 17.18 16.49 16.49 1.2M
2022-09-29 17.65 17.68 16.55 16.86 2.0M
2022-09-28 17.69 18.35 17.49 18.27 0.8M
2022-09-27 17.85 18.18 17.24 17.61 1.1M
2022-09-26 17.91 18.22 17.51 17.63 0.9M
2022-09-23 18.50 18.50 17.59 17.96 1.1M
2022-09-22 18.60 18.72 18.46 18.62 0.8M
2022-09-21 18.17 18.83 18.17 18.50 1.2M
2022-09-20 18.25 18.26 17.86 17.99 1.4M
2022-09-19 18.88 19.00 18.26 18.30 1.6M
2022-09-16 19.68 19.75 19.00 19.00 2.0M
2022-09-15 20.33 20.50 19.85 19.85 0.7M
2022-09-14 20.49 20.51 20.03 20.34 0.7M
2022-09-13 20.72 20.84 20.30 20.37 0.8M
2022-09-12 20.82 21.52 20.82 21.02 0.8M
2022-09-09 20.24 20.76 20.18 20.72 0.7M
2022-09-08 20.42 20.54 19.81 20.20 0.7M
2022-09-07 19.87 20.64 19.87 20.63 0.9M
2022-09-06 20.55 20.55 19.67 19.83 1.8M
2022-09-02 21.28 21.33 20.49 20.51 0.8M
2022-09-01 21.55 21.60 20.95 21.02 0.9M
2022-08-31 22.08 22.29 21.56 21.66 1.0M
2022-08-30 22.80 22.80 22.05 22.13 0.6M
2022-08-29 22.60 22.90 22.51 22.73 0.4M
2022-08-26 23.15 23.25 22.70 22.73 0.5M
2022-08-25 22.96 23.34 22.90 23.22 0.4M
2022-08-24 22.83 23.08 22.64 22.95 0.5M
2022-08-23 22.81 23.13 22.62 22.78 0.6M
2022-08-22 23.57 23.70 22.81 22.90 0.8M
2022-08-19 23.65 23.95 23.47 23.60 0.7M
2022-08-18 24.02 24.12 23.35 23.85 0.9M
2022-08-17 24.20 24.25 23.66 24.12 0.7M
2022-08-16 23.73 24.53 23.71 24.38 0.6M
2022-08-15 23.40 23.82 23.15 23.80 0.6M
2022-08-12 23.42 23.47 23.18 23.46 0.5M
2022-08-11 22.45 23.49 22.39 23.28 1.2M
2022-08-10 22.82 22.97 22.24 22.29 1.1M
2022-08-09 23.82 23.83 22.69 22.71 1.3M
2022-08-08 23.31 23.93 23.22 23.91 1.4M
2022-08-05 23.27 23.82 21.56 23.43 4.1M
2022-08-04 25.18 25.59 25.10 25.33 1.1M
2022-08-03 25.59 25.63 24.78 25.31 0.8M
2022-08-02 25.45 26.13 25.30 25.64 1.0M
2022-08-01 24.77 25.24 24.77 25.16 0.9M
2022-07-29 24.81 24.93 24.58 24.71 0.8M
2022-07-28 24.20 24.97 24.13 24.95 0.7M
2022-07-27 24.14 24.19 23.77 24.09 0.4M
2022-07-26 23.97 24.20 23.69 24.19 0.4M
2022-07-25 23.88 24.17 23.78 24.11 0.4M
2022-07-22 23.58 23.90 23.40 23.90 0.5M
2022-07-21 23.85 23.85 23.13 23.52 0.7M
2022-07-20 24.15 24.30 23.80 23.99 0.5M
2022-07-19 24.07 24.25 23.93 24.06 0.5M
2022-07-18 23.54 24.07 23.45 23.81 0.7M
2022-07-15 23.78 23.78 23.39 23.50 0.6M
2022-07-14 23.54 23.72 23.32 23.71 0.6M
2022-07-13 23.62 23.89 23.42 23.83 0.5M
2022-07-12 23.13 23.94 23.06 23.80 0.7M
2022-07-11 23.35 23.75 22.92 23.06 0.6M
2022-07-08 23.70 23.90 23.03 23.26 0.9M
2022-07-07 23.82 24.19 23.47 23.70 0.6M
2022-07-06 23.87 24.24 23.66 24.00 0.7M
2022-07-05 23.87 24.14 23.55 23.99 0.8M
2022-07-01 23.64 24.16 23.50 24.16 0.9M
2022-06-30 23.08 23.94 22.91 23.78 1.0M
2022-06-29 24.12 24.36 22.30 23.11 1.9M
2022-06-28 25.65 25.78 24.78 24.88 0.7M
2022-06-27 25.13 25.48 24.98 25.48 0.7M
2022-06-24 25.25 25.34 24.64 25.03 1.5M
2022-06-23 23.85 25.03 23.85 25.02 1.0M
2022-06-22 24.16 24.40 23.70 23.75 1.2M
2022-06-21 24.02 24.70 23.59 24.28 1.6M
2022-06-17 23.16 23.76 22.86 23.59 3.4M
2022-06-16 22.04 22.89 21.81 22.70 1.0M
2022-06-15 22.39 22.62 22.10 22.27 1.2M
2022-06-14 22.15 22.47 21.94 22.27 1.1M
2022-06-13 22.07 22.31 21.76 21.98 0.8M
2022-06-10 21.90 22.41 21.90 22.31 0.8M
2022-06-09 22.41 22.76 22.01 22.03 0.7M
2022-06-08 22.08 22.49 21.96 22.31 0.9M
2022-06-07 22.38 22.60 22.18 22.19 0.8M
2022-06-06 22.49 22.61 22.25 22.61 0.8M
2022-06-03 22.30 22.47 21.96 22.27 0.7M
2022-06-02 22.44 22.50 21.76 22.43 0.8M
2022-06-01 22.72 22.80 22.08 22.49 1.1M
2022-05-31 22.80 22.83 22.45 22.61 1.0M
2022-05-27 22.75 22.85 22.47 22.85 0.7M
2022-05-26 22.56 22.93 22.48 22.68 0.8M
2022-05-25 22.50 22.94 22.40 22.50 1.1M
2022-05-24 22.30 22.55 21.91 22.35 1.1M
2022-05-23 21.75 22.23 21.55 22.17 1.4M
2022-05-20 22.23 22.40 21.05 21.50 2.1M
2022-05-19 22.51 22.56 21.90 22.16 1.5M
2022-05-18 23.83 23.83 22.51 22.64 2.2M
2022-05-17 23.96 24.13 23.10 23.90 1.8M
2022-05-16 24.70 24.78 24.01 24.01 0.7M
2022-05-13 23.96 24.96 23.84 24.70 1.2M
2022-05-12 23.18 23.97 23.12 23.83 1.1M
2022-05-11 23.94 24.35 23.20 23.27 1.1M
2022-05-10 25.34 25.50 23.54 23.84 1.1M
2022-05-09 24.25 25.50 24.25 25.15 1.5M
2022-05-06 26.27 26.33 24.08 24.37 3.1M
2022-05-05 27.66 27.89 26.99 27.07 1.3M
2022-05-04 26.60 27.91 26.51 27.90 0.9M
2022-05-03 25.83 27.01 25.71 26.85 1.2M
2022-05-02 27.14 27.37 25.55 25.72 1.4M
2022-04-29 27.84 28.00 26.73 26.93 0.7M
2022-04-28 28.14 28.14 27.60 27.78 0.5M
2022-04-27 27.92 28.44 27.74 27.88 1.0M
2022-04-26 28.74 28.89 27.85 27.92 0.8M
2022-04-25 28.65 28.83 28.00 28.82 1.0M
2022-04-22 28.94 29.11 28.65 28.69 0.8M
2022-04-21 28.82 29.33 28.71 28.98 0.9M
2022-04-20 28.34 29.00 28.34 28.87 1.2M
2022-04-19 27.61 28.44 27.56 28.28 1.0M
2022-04-18 27.61 27.67 27.39 27.52 0.7M
2022-04-14 27.36 27.83 27.36 27.61 0.7M
2022-04-13 27.25 27.45 27.12 27.31 0.4M
2022-04-12 27.15 27.45 27.04 27.16 0.8M
2022-04-11 27.21 27.63 27.19 27.25 0.8M
2022-04-08 27.00 27.51 26.92 27.15 1.0M
2022-04-07 26.85 27.27 26.81 26.93 1.1M
2022-04-06 26.40 26.91 26.35 26.81 1.0M
2022-04-05 26.96 27.32 26.48 26.48 1.1M
2022-04-04 26.78 27.00 26.51 26.99 1.1M
2022-04-01 26.89 26.90 26.30 26.84 1.9M
2022-03-31 26.94 27.32 26.78 26.98 1.4M
2022-03-30 27.30 27.56 26.70 26.88 1.1M
2022-03-29 27.43 27.89 27.43 27.84 1.3M
2022-03-28 27.43 27.48 27.01 27.28 1.3M
2022-03-25 26.82 27.46 26.82 27.34 1.0M
2022-03-24 26.96 27.11 26.57 26.91 1.2M
2022-03-23 27.20 27.37 26.76 26.80 0.9M
2022-03-22 26.80 27.24 26.71 27.14 0.9M
2022-03-21 27.63 27.64 26.61 26.75 1.3M
2022-03-18 26.85 27.65 26.76 27.44 2.7M
2022-03-17 26.66 27.12 26.29 26.92 1.0M
2022-03-16 26.04 26.69 25.91 26.64 1.1M
2022-03-15 25.68 26.15 25.63 26.07 1.0M
2022-03-14 25.69 26.20 25.09 25.74 1.3M
2022-03-11 26.81 26.83 25.54 25.69 2.0M
2022-03-10 28.50 28.56 26.18 26.68 3.0M
2022-03-09 29.26 29.44 28.48 28.50 1.3M
2022-03-08 29.79 29.87 28.92 28.92 1.2M
2022-03-07 29.24 29.99 28.71 29.85 1.3M
2022-03-04 29.82 30.69 29.07 29.24 1.8M
2022-03-03 29.22 30.15 29.02 30.13 1.2M
2022-03-02 29.00 29.72 28.49 29.30 2.0M
2022-03-01 29.50 29.75 28.51 29.31 2.4M
2022-02-28 30.44 30.45 29.31 29.60 2.1M
2022-02-25 30.61 31.09 30.45 30.68 0.7M
2022-02-24 30.51 30.90 29.69 30.45 1.0M
2022-02-23 31.48 31.58 30.83 30.96 0.7M
2022-02-22 31.39 31.62 30.93 31.39 1.5M
2022-02-18 31.24 31.66 31.09 31.40 0.6M
2022-02-17 30.99 31.25 30.75 31.19 0.7M
2022-02-16 30.87 31.22 30.64 31.00 0.5M
2022-02-15 30.80 31.17 30.65 30.97 0.3M
2022-02-14 31.07 31.22 30.22 30.83 0.6M
2022-02-11 30.28 31.04 30.14 30.96 0.6M
2022-02-10 30.41 30.76 30.14 30.21 0.8M
2022-02-09 30.60 30.78 30.25 30.43 1.0M
2022-02-08 30.45 30.65 30.25 30.39 0.7M
2022-02-07 30.60 30.81 30.32 30.44 0.5M
2022-02-04 31.40 31.58 30.13 30.67 0.8M
2022-02-03 31.28 31.50 30.91 31.44 0.7M
2022-02-02 31.19 31.36 30.95 31.17 0.6M
2022-02-01 31.20 31.42 30.76 31.16 0.6M
2022-01-31 30.80 31.40 30.80 31.10 0.7M
2022-01-28 30.80 30.97 30.33 30.94 0.6M
2022-01-27 30.59 31.21 30.57 30.86 0.9M
2022-01-26 31.11 31.34 30.45 30.53 0.7M
2022-01-25 31.25 31.67 30.73 31.15 0.8M
2022-01-24 32.07 32.21 30.70 31.27 1.3M
2022-01-21 32.07 32.78 31.86 32.08 1.1M
2022-01-20 32.93 32.96 32.02 32.11 0.7M
2022-01-19 33.30 33.30 32.40 32.81 0.6M
2022-01-18 33.58 33.69 32.78 33.25 0.6M
2022-01-14 32.79 33.66 32.71 33.57 0.9M
2022-01-13 33.80 33.99 32.75 32.78 1.4M
2022-01-12 33.55 34.27 33.42 34.06 1.0M
2022-01-11 33.39 33.59 33.13 33.56 0.7M
2022-01-10 33.74 34.10 33.37 33.39 0.9M
2022-01-07 32.71 34.19 32.63 33.73 1.5M
2022-01-06 32.19 32.84 32.01 32.63 0.8M
2022-01-05 31.67 32.37 31.64 32.19 1.0M
2022-01-04 31.28 31.79 31.24 31.59 0.8M
2022-01-03 30.62 31.39 30.51 31.28 1.7M