번지 (BG)

BG
🏛️ 미국 →
81.25
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 91.67 93.87 91.51 93.36 0.5M
2021-12-30 92.51 93.23 91.85 92.06 0.4M
2021-12-29 91.80 92.45 91.42 92.21 0.5M
2021-12-28 90.84 91.76 90.55 91.73 0.5M
2021-12-27 90.27 91.29 89.56 91.06 0.4M
2021-12-23 89.01 90.40 88.80 90.16 0.5M
2021-12-22 88.05 89.00 87.90 89.00 0.9M
2021-12-21 87.05 88.91 86.77 88.27 1.0M
2021-12-20 86.80 87.37 84.12 85.82 0.8M
2021-12-17 88.25 88.81 87.14 88.08 1.1M
2021-12-16 88.65 89.29 88.00 88.27 0.8M
2021-12-15 86.95 88.06 85.70 87.78 0.6M
2021-12-14 87.89 88.84 87.03 87.08 0.7M
2021-12-13 86.79 88.42 86.52 87.86 1.0M
2021-12-10 86.25 87.03 85.78 86.91 0.9M
2021-12-09 86.89 86.89 84.86 85.48 0.9M
2021-12-08 87.73 88.74 86.95 87.02 0.6M
2021-12-07 87.43 88.66 86.63 87.78 0.7M
2021-12-06 87.72 88.39 86.27 86.56 1.0M
2021-12-03 86.79 88.27 86.04 86.62 1.5M
2021-12-02 85.01 87.03 84.38 86.05 1.3M
2021-12-01 88.30 88.93 84.45 84.49 1.0M
2021-11-30 89.90 89.90 86.00 86.57 2.2M
2021-11-29 91.75 92.00 89.88 90.58 0.9M
2021-11-26 90.84 90.94 89.39 90.48 0.9M
2021-11-24 94.23 94.41 92.60 92.84 0.8M
2021-11-23 94.06 94.83 93.55 94.30 0.6M
2021-11-22 94.36 95.48 93.64 94.21 1.0M
2021-11-19 95.16 96.08 93.84 94.11 0.9M
2021-11-18 95.10 96.11 94.52 96.02 0.8M
2021-11-17 94.76 95.79 93.75 95.63 1.3M
2021-11-16 96.15 96.99 95.29 95.73 1.1M
2021-11-15 95.37 96.23 94.76 96.15 1.0M
2021-11-12 94.00 95.32 93.50 95.13 1.0M
2021-11-11 92.53 94.31 92.12 93.96 0.8M
2021-11-10 92.63 93.28 91.93 92.30 1.1M
2021-11-09 92.50 93.70 91.57 92.89 0.8M
2021-11-08 93.37 94.09 92.34 92.49 0.6M
2021-11-05 93.00 93.20 91.95 92.92 0.9M
2021-11-04 91.70 92.81 91.54 92.57 1.0M
2021-11-03 90.52 91.64 89.09 91.46 1.5M
2021-11-02 91.76 91.99 90.37 91.13 0.9M
2021-11-01 93.28 94.10 91.79 92.12 1.4M
2021-10-29 92.94 93.68 91.96 92.64 1.3M
2021-10-28 91.29 92.93 90.00 92.91 2.0M
2021-10-27 90.00 91.15 89.03 90.62 2.1M
2021-10-26 88.82 89.12 87.05 87.25 1.1M
2021-10-25 88.59 89.19 87.74 88.32 0.8M
2021-10-22 87.60 88.61 87.45 88.33 0.7M
2021-10-21 87.60 88.17 86.87 87.69 0.7M
2021-10-20 86.50 88.03 86.13 87.58 1.0M
2021-10-19 86.23 86.74 85.63 86.47 0.5M
2021-10-18 85.12 86.12 84.79 85.68 0.5M
2021-10-15 86.45 86.63 85.58 85.62 0.6M
2021-10-14 84.67 86.00 84.20 85.87 0.9M
2021-10-13 84.61 84.75 83.03 84.06 0.8M
2021-10-12 84.43 85.13 84.13 84.47 0.6M
2021-10-11 85.05 85.58 84.40 84.94 0.7M
2021-10-08 84.75 85.00 84.13 84.36 0.5M
2021-10-07 84.30 85.09 83.90 84.50 0.7M
2021-10-06 83.42 84.33 82.06 83.93 1.0M
2021-10-05 82.94 84.21 81.77 84.12 1.4M
2021-10-04 82.52 83.62 82.32 82.59 0.8M
2021-10-01 81.68 83.09 80.73 82.52 1.0M
2021-09-30 81.02 81.85 79.91 81.32 1.2M
2021-09-29 81.25 81.89 80.53 80.94 0.7M
2021-09-28 80.94 82.31 80.45 80.68 1.1M
2021-09-27 79.30 80.59 78.75 80.34 0.9M
2021-09-24 78.33 79.40 77.95 78.77 0.8M
2021-09-23 77.72 79.60 77.51 78.69 0.6M
2021-09-22 78.04 78.92 76.07 77.29 1.7M
2021-09-21 77.64 77.64 75.81 77.11 0.8M
2021-09-20 78.26 78.75 76.23 77.12 0.9M
2021-09-17 81.19 81.49 79.80 80.58 1.9M
2021-09-16 81.12 81.76 80.37 81.09 1.0M
2021-09-15 77.00 81.31 76.71 81.13 1.8M
2021-09-14 77.35 78.44 76.77 76.98 1.0M
2021-09-13 77.00 77.76 76.56 77.25 0.9M
2021-09-10 75.64 76.92 75.61 76.14 0.8M
2021-09-09 76.38 76.62 75.19 75.65 1.0M
2021-09-08 76.69 77.02 74.63 76.49 1.3M
2021-09-07 77.00 78.00 76.65 77.05 1.3M
2021-09-03 77.16 77.47 76.28 77.39 0.6M
2021-09-02 76.77 78.69 76.55 77.19 1.0M
2021-09-01 75.73 76.17 74.27 75.76 0.7M
2021-08-31 75.90 76.22 75.39 75.71 1.1M
2021-08-30 77.45 77.45 75.63 75.73 0.5M
2021-08-27 75.30 77.32 74.77 77.12 0.8M
2021-08-26 76.38 76.49 75.21 75.30 0.5M
2021-08-25 75.41 76.89 74.92 76.37 0.6M
2021-08-24 74.98 76.27 74.98 75.54 0.7M
2021-08-23 73.80 75.29 73.45 74.86 0.8M
2021-08-20 74.27 74.63 73.15 73.62 1.3M
2021-08-19 76.09 77.02 73.83 74.47 1.1M
2021-08-18 77.84 78.65 77.13 77.21 0.6M
2021-08-17 79.02 79.79 77.86 78.81 0.9M
2021-08-16 79.03 79.65 78.52 79.58 0.7M
2021-08-13 79.29 79.91 78.83 79.17 0.7M
2021-08-12 79.00 79.24 78.38 79.09 0.6M
2021-08-11 79.32 79.49 77.69 79.24 0.8M
2021-08-10 77.43 78.81 77.40 78.65 0.7M
2021-08-09 76.35 78.16 76.10 77.35 0.7M
2021-08-06 75.33 76.86 75.33 76.56 0.7M
2021-08-05 75.38 76.00 74.51 74.96 0.7M
2021-08-04 76.45 76.45 74.67 75.28 1.0M
2021-08-03 76.53 77.73 74.86 77.24 1.0M
2021-08-02 77.98 78.85 76.49 76.69 1.2M
2021-07-30 79.72 80.11 77.27 77.63 1.3M
2021-07-29 79.28 80.42 78.19 79.61 1.4M
2021-07-28 78.30 79.14 75.49 78.51 2.8M
2021-07-27 74.75 75.54 74.20 75.20 1.5M
2021-07-26 75.28 76.13 74.67 74.72 1.3M
2021-07-23 74.91 75.07 74.19 74.94 1.0M
2021-07-22 75.83 75.83 74.42 74.55 1.3M
2021-07-21 75.34 76.40 75.23 75.90 2.0M
2021-07-20 73.91 75.20 73.52 74.78 1.3M
2021-07-19 72.07 73.96 71.73 73.78 1.8M
2021-07-16 76.00 76.40 73.37 73.59 1.2M
2021-07-15 75.70 76.56 75.25 75.70 0.8M
2021-07-14 76.49 77.33 75.44 75.94 1.0M
2021-07-13 77.65 77.65 75.99 76.34 1.0M
2021-07-12 77.12 77.81 75.89 77.53 1.1M
2021-07-09 77.21 77.97 76.59 77.45 1.3M
2021-07-08 76.02 77.09 74.89 76.14 1.0M
2021-07-07 77.00 78.17 76.51 77.80 1.8M
2021-07-06 79.49 79.68 77.36 77.67 1.2M
2021-07-02 79.62 79.93 78.55 79.69 1.0M
2021-07-01 79.08 80.05 78.53 79.42 1.3M
2021-06-30 79.29 79.68 77.53 78.15 1.1M
2021-06-29 79.76 80.42 79.12 79.54 1.4M
2021-06-28 79.64 79.83 77.80 79.35 1.2M
2021-06-25 79.76 80.44 78.37 79.11 2.2M
2021-06-24 80.64 81.57 80.05 80.29 1.0M
2021-06-23 79.61 80.35 79.38 79.99 1.2M
2021-06-22 80.26 80.64 78.63 79.77 1.6M
2021-06-21 77.92 80.26 77.70 80.18 2.2M
2021-06-18 77.16 77.92 75.89 77.20 3.7M
2021-06-17 80.16 80.32 74.81 78.01 3.3M
2021-06-16 81.38 81.38 80.01 80.44 1.5M
2021-06-15 82.53 82.78 81.06 81.45 1.5M
2021-06-14 84.21 84.49 82.17 82.62 1.6M
2021-06-11 88.19 88.34 84.55 84.70 1.5M
2021-06-10 89.19 89.33 87.49 87.53 0.6M
2021-06-09 89.43 89.70 88.29 88.79 0.9M
2021-06-08 89.37 90.04 88.65 89.75 1.2M
2021-06-07 89.25 90.10 88.92 89.60 0.9M
2021-06-04 89.05 89.60 88.53 89.11 0.8M
2021-06-03 88.42 89.02 87.60 88.94 1.0M
2021-06-02 89.76 89.76 87.78 88.57 1.2M
2021-06-01 88.10 89.48 87.85 89.36 1.3M
2021-05-28 87.11 87.31 86.14 86.82 1.1M
2021-05-27 88.50 89.45 87.00 87.01 1.9M
2021-05-26 87.02 87.95 85.83 87.84 1.1M
2021-05-25 86.86 87.83 86.34 87.02 1.1M
2021-05-24 87.22 87.72 86.44 86.80 0.5M
2021-05-21 86.65 87.43 86.03 86.85 1.2M
2021-05-20 85.96 86.32 84.40 85.49 1.5M
2021-05-19 86.57 86.69 84.84 85.97 1.0M
2021-05-18 89.61 89.89 87.76 87.77 1.0M
2021-05-17 90.28 90.49 89.28 89.54 1.0M
2021-05-14 89.88 91.00 89.75 90.63 0.8M
2021-05-13 88.50 90.30 88.28 89.31 0.5M
2021-05-12 90.27 91.00 87.46 88.36 1.1M
2021-05-11 88.89 91.05 88.39 90.77 1.0M
2021-05-10 91.88 92.38 90.50 90.54 1.0M
2021-05-07 88.76 91.99 88.50 91.32 1.4M
2021-05-06 90.00 90.38 87.52 88.97 1.0M
2021-05-05 87.50 90.00 86.79 90.00 1.4M
2021-05-04 85.84 89.23 85.00 87.03 2.5M
2021-05-03 85.04 86.53 84.86 85.83 1.8M
2021-04-30 85.10 85.84 84.24 84.42 0.9M
2021-04-29 86.50 87.17 84.90 85.46 1.0M
2021-04-28 88.58 88.81 85.61 85.65 1.1M
2021-04-27 86.40 88.84 86.20 88.34 2.0M
2021-04-26 85.34 86.49 85.10 86.05 1.3M
2021-04-23 83.58 85.18 83.20 85.10 1.2M
2021-04-22 82.86 83.97 82.02 83.35 1.3M
2021-04-21 81.00 83.03 80.30 82.80 1.3M
2021-04-20 82.70 83.35 80.45 81.31 0.9M
2021-04-19 83.35 83.89 82.29 83.18 1.2M
2021-04-16 81.00 83.72 81.00 83.62 1.4M
2021-04-15 80.31 80.95 78.80 80.91 1.2M
2021-04-14 78.40 80.72 78.13 80.03 1.0M
2021-04-13 78.94 79.18 77.62 77.68 0.6M
2021-04-12 79.59 79.85 78.67 79.26 0.6M
2021-04-09 78.90 79.45 78.06 79.45 0.6M
2021-04-08 78.53 78.72 77.20 78.39 1.0M
2021-04-07 79.44 79.86 78.30 78.58 0.5M
2021-04-06 79.11 80.12 78.35 79.31 0.8M
2021-04-05 80.41 80.60 78.94 78.94 0.7M
2021-04-01 79.69 80.77 79.51 80.20 1.1M
2021-03-31 80.25 80.68 79.27 79.27 1.1M
2021-03-30 77.83 80.22 77.76 79.81 1.3M
2021-03-29 78.35 79.56 77.58 77.68 1.1M
2021-03-26 77.97 79.30 77.65 79.28 0.9M
2021-03-25 75.00 77.48 74.42 77.10 1.6M
2021-03-24 76.35 77.24 75.41 75.53 0.9M
2021-03-23 77.00 77.58 75.06 75.58 1.0M
2021-03-22 78.33 78.61 76.82 77.66 0.7M
2021-03-19 78.80 78.91 77.16 78.18 1.6M
2021-03-18 79.53 80.53 78.13 78.53 0.9M
2021-03-17 78.95 79.36 77.63 79.06 0.9M
2021-03-16 79.18 79.99 78.29 78.98 0.9M
2021-03-15 80.55 80.80 78.41 79.24 0.9M
2021-03-12 81.11 82.33 80.34 80.78 1.5M
2021-03-11 80.74 81.92 78.84 81.46 1.4M
2021-03-10 79.38 80.89 78.87 80.52 1.5M
2021-03-09 79.05 80.08 78.12 79.06 1.1M
2021-03-08 77.59 80.00 77.23 78.46 1.5M
2021-03-05 77.34 78.55 74.97 77.72 1.5M
2021-03-04 78.02 78.80 73.45 76.06 2.2M
2021-03-03 79.36 81.00 78.23 78.45 1.8M
2021-03-02 78.92 79.87 78.45 79.26 1.3M
2021-03-01 77.62 79.01 76.90 78.68 1.9M
2021-02-26 74.99 77.08 74.02 76.58 2.2M
2021-02-25 76.76 77.82 74.50 74.72 1.3M
2021-02-24 77.60 78.37 76.40 76.76 1.4M
2021-02-23 78.00 78.79 75.93 77.41 1.8M
2021-02-22 76.33 78.50 75.72 78.19 2.1M
2021-02-19 75.01 77.39 75.01 76.38 1.4M
2021-02-18 77.11 77.34 73.99 74.74 2.1M
2021-02-17 78.71 78.92 76.83 78.00 2.2M
2021-02-16 78.00 79.45 77.17 79.31 1.9M
2021-02-12 76.06 78.05 75.05 78.00 2.4M
2021-02-11 74.80 76.35 74.30 76.21 1.8M
2021-02-10 75.03 77.43 73.82 74.69 4.0M
2021-02-09 74.00 75.62 73.51 75.43 2.5M
2021-02-08 73.31 75.05 73.11 74.11 1.6M
2021-02-05 72.00 73.76 71.68 73.09 2.9M
2021-02-04 70.53 71.64 70.37 71.58 1.0M
2021-02-03 69.55 71.05 69.08 70.50 1.6M
2021-02-02 68.16 69.78 67.63 69.50 1.4M
2021-02-01 65.91 67.51 65.05 67.27 1.2M
2021-01-29 66.29 66.65 64.51 65.44 1.0M
2021-01-28 64.45 67.07 64.01 66.65 1.6M
2021-01-27 65.51 65.90 62.07 63.91 2.1M
2021-01-26 68.35 68.60 66.39 66.65 1.2M
2021-01-25 68.60 68.66 66.33 67.72 1.6M
2021-01-22 68.20 68.91 67.52 68.60 1.1M
2021-01-21 70.93 71.22 68.55 68.68 1.1M
2021-01-20 70.87 71.80 70.38 70.91 1.0M
2021-01-19 71.00 72.35 70.33 70.65 1.5M
2021-01-15 71.80 71.99 69.75 70.66 1.1M
2021-01-14 70.45 73.49 70.43 72.25 1.6M
2021-01-13 69.97 72.25 69.47 70.43 2.0M
2021-01-12 70.00 70.28 69.32 69.69 0.8M
2021-01-11 69.10 70.91 69.10 69.72 1.2M
2021-01-08 69.70 70.31 68.87 70.20 1.0M
2021-01-07 70.78 71.47 69.30 69.44 1.3M
2021-01-06 68.40 72.23 68.26 70.17 2.9M
2021-01-05 65.64 68.11 65.64 67.40 1.4M
2021-01-04 65.92 67.39 64.39 65.71 1.3M