Bgc Group Inc (BGC)

BGC
🏛️ 미국 →
9.24
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 9.27 9.31 9.27 9.31 8.9K
09:32 9.26 9.26 9.25 9.25 4.0K
09:33 9.25 9.25 9.25 9.25 0.3K
09:34 9.25 9.25 9.24 9.24 0.6K
09:35 9.24 9.25 9.24 9.25 1.6K
09:36 9.25 9.25 9.24 9.24 1.0K
09:37 9.25 9.27 9.25 9.27 9.1K
09:38 9.27 9.27 9.27 9.27 0.0K
09:39 9.27 9.27 9.27 9.27 0.0K
09:40 9.28 9.28 9.26 9.26 0.5K
09:41 9.26 9.28 9.26 9.28 10.4K
09:42 9.26 9.27 9.26 9.27 0.5K
09:43 9.27 9.27 9.26 9.26 0.3K
09:44 9.27 9.27 9.26 9.27 0.5K
09:45 9.27 9.27 9.26 9.26 0.2K
09:46 9.27 9.27 9.27 9.27 0.3K
09:47 9.27 9.27 9.26 9.26 2.4K
09:48 9.27 9.27 9.26 9.26 0.6K
09:49 9.26 9.27 9.26 9.26 5.3K
09:50 9.26 9.27 9.25 9.25 3.1K
09:51 9.25 9.25 9.25 9.25 0.5K
09:52 9.25 9.25 9.25 9.25 0.1K
09:53 9.25 9.25 9.24 9.24 0.5K
09:54 9.24 9.25 9.24 9.25 0.7K
09:55 9.25 9.25 9.24 9.24 0.1K
09:56 9.26 9.26 9.24 9.24 0.4K
09:57 9.24 9.24 9.24 9.24 0.2K
09:58 9.24 9.25 9.24 9.25 0.6K
09:59 9.25 9.26 9.25 9.26 0.8K
10:00 9.26 9.26 9.25 9.25 1.6K
10:01 9.22 9.24 9.22 9.24 4.7K
10:02 9.23 9.25 9.23 9.25 3.4K
10:03 9.24 9.24 9.24 9.24 2.1K
10:04 9.24 9.24 9.24 9.24 0.3K
10:05 9.24 9.24 9.23 9.23 1.4K
10:06 9.23 9.23 9.23 9.23 1.0K
10:07 9.23 9.23 9.23 9.23 1.2K
10:08 9.22 9.22 9.22 9.22 0.7K
10:09 9.22 9.22 9.22 9.22 0.3K
10:10 9.23 9.23 9.23 9.23 0.8K
10:11 9.24 9.24 9.24 9.24 1.9K
10:12 9.24 9.24 9.24 9.24 0.5K
10:13 9.24 9.24 9.24 9.24 0.5K
10:14 9.24 9.24 9.24 9.24 0.6K
10:15 9.24 9.24 9.23 9.23 1.6K
10:16 9.23 9.23 9.23 9.23 0.2K
10:17 9.23 9.25 9.23 9.25 3.7K
10:18 9.25 9.25 9.24 9.24 4.3K
10:19 9.24 9.24 9.24 9.24 1.6K
10:20 9.24 9.24 9.24 9.24 0.1K
10:21 9.24 9.25 9.24 9.25 0.6K
10:22 9.25 9.25 9.25 9.25 0.2K
10:23 9.24 9.24 9.24 9.24 3.1K
10:24 9.24 9.24 9.24 9.24 0.2K
10:25 9.24 9.24 9.24 9.24 4.4K
10:26 9.25 9.25 9.25 9.25 0.3K
10:27 9.25 9.25 9.24 9.24 1.1K
10:28 9.24 9.24 9.24 9.24 0.1K
10:29 9.26 9.26 9.26 9.26 2.1K
10:30 9.26 9.26 9.26 9.26 0.5K
10:31 9.26 9.26 9.26 9.26 0.1K
10:32 9.26 9.26 9.26 9.26 0.2K
10:33 9.26 9.26 9.25 9.25 0.3K
10:34 9.25 9.26 9.25 9.26 0.7K
10:35 9.26 9.26 9.26 9.26 1.1K
10:36 9.27 9.27 9.27 9.27 3.0K
10:37 9.26 9.26 9.26 9.26 3.7K
10:38 9.26 9.26 9.26 9.26 0.0K
10:39 9.26 9.26 9.25 9.25 3.6K
10:40 9.25 9.25 9.25 9.25 0.2K
10:41 9.25 9.25 9.25 9.25 0.0K
10:42 9.25 9.25 9.23 9.24 6.8K
10:43 9.24 9.24 9.24 9.24 1.0K
10:44 9.24 9.25 9.24 9.25 3.9K
10:45 9.25 9.25 9.25 9.25 0.4K
10:46 9.22 9.22 9.22 9.22 5.1K
10:47 9.23 9.23 9.21 9.22 5.5K
10:48 9.22 9.22 9.22 9.22 1.0K
10:49 9.22 9.22 9.22 9.22 1.8K
10:50 9.22 9.22 9.22 9.22 4.2K
10:51 9.22 9.22 9.22 9.22 0.1K
10:52 9.22 9.22 9.21 9.21 2.5K
10:53 9.21 9.21 9.21 9.21 0.3K
10:54 9.21 9.21 9.21 9.21 0.7K
10:55 9.21 9.21 9.21 9.21 0.8K
10:56 9.21 9.21 9.21 9.21 2.3K
10:57 9.21 9.21 9.21 9.21 1.8K
10:58 9.21 9.21 9.20 9.20 3.2K
10:59 9.20 9.20 9.20 9.20 0.8K
11:00 9.20 9.20 9.20 9.20 5.9K
11:01 9.20 9.20 9.20 9.20 0.3K
11:02 9.20 9.20 9.19 9.19 0.3K
11:03 9.19 9.19 9.19 9.19 0.4K
11:04 9.19 9.19 9.19 9.19 0.3K
11:05 9.19 9.19 9.19 9.19 2.6K
11:06 9.19 9.19 9.19 9.19 2.1K
11:07 9.19 9.19 9.18 9.18 1.1K
11:08 9.18 9.18 9.18 9.18 0.1K
11:09 9.18 9.18 9.18 9.18 0.8K
11:10 9.18 9.18 9.18 9.18 1.5K
11:11 9.18 9.18 9.17 9.17 0.8K
11:12 9.17 9.19 9.17 9.19 10.6K
11:13 9.19 9.20 9.19 9.20 1.1K
11:14 9.20 9.20 9.19 9.20 3.4K
11:15 9.20 9.20 9.19 9.19 6.9K
11:16 9.19 9.19 9.19 9.19 1.0K
11:17 9.19 9.19 9.18 9.19 2.3K
11:18 9.19 9.19 9.18 9.19 14.8K
11:19 9.19 9.20 9.19 9.20 2.3K
11:20 9.20 9.22 9.20 9.22 4.0K
11:21 9.22 9.22 9.21 9.22 0.5K
11:22 9.22 9.22 9.22 9.22 0.9K
11:23 9.22 9.24 9.22 9.24 3.0K
11:24 9.24 9.24 9.24 9.24 1.0K
11:25 9.24 9.24 9.24 9.24 0.5K
11:26 9.24 9.24 9.24 9.24 1.4K
11:27 9.24 9.24 9.24 9.24 0.3K
11:28 9.23 9.23 9.23 9.23 7.9K
11:29 9.24 9.24 9.24 9.24 1.1K
11:30 9.24 9.24 9.24 9.24 0.4K
11:31 9.24 9.24 9.23 9.23 1.9K
11:32 9.24 9.24 9.24 9.24 0.2K
11:33 9.24 9.24 9.24 9.24 0.4K
11:34 9.23 9.24 9.23 9.24 9.7K
11:35 9.24 9.24 9.24 9.24 1.6K
11:36 9.24 9.24 9.23 9.24 1.4K
11:37 9.24 9.24 9.24 9.24 1.1K
11:38 9.24 9.24 9.24 9.24 0.9K
11:39 9.24 9.24 9.24 9.24 0.2K
11:40 9.24 9.24 9.24 9.24 1.0K
11:41 9.24 9.24 9.24 9.24 2.3K
11:42 9.24 9.24 9.24 9.24 0.9K
11:43 9.24 9.24 9.24 9.24 0.3K
11:44 9.24 9.25 9.24 9.24 8.6K
11:45 9.24 9.24 9.22 9.23 12.5K
11:46 9.23 9.24 9.23 9.24 2.1K
11:47 9.24 9.24 9.24 9.24 1.1K
11:48 9.24 9.24 9.23 9.23 1.1K
11:49 9.24 9.25 9.24 9.25 2.7K
11:50 9.25 9.25 9.25 9.25 1.4K
11:51 9.25 9.26 9.25 9.26 2.3K
11:52 9.26 9.26 9.26 9.26 0.6K
11:53 9.26 9.26 9.26 9.26 0.9K
11:54 9.26 9.26 9.26 9.26 0.0K
11:55 9.26 9.27 9.26 9.27 3.3K
11:56 9.27 9.27 9.27 9.27 0.7K
11:57 9.27 9.27 9.27 9.27 0.6K
11:58 9.27 9.27 9.27 9.27 0.7K
11:59 9.27 9.27 9.27 9.27 1.0K
12:00 9.27 9.27 9.27 9.27 0.3K
12:01 9.27 9.27 9.27 9.27 1.9K
12:02 9.27 9.27 9.27 9.27 0.4K
12:03 9.27 9.27 9.27 9.27 1.2K
12:04 9.27 9.27 9.27 9.27 0.2K
12:05 9.27 9.27 9.27 9.27 0.4K
12:06 9.27 9.27 9.27 9.27 0.7K
12:07 9.27 9.27 9.27 9.27 0.4K
12:08 9.26 9.27 9.26 9.27 1.0K
12:09 9.27 9.27 9.27 9.27 0.2K
12:10 9.27 9.27 9.27 9.27 1.5K
12:11 9.26 9.26 9.26 9.26 17.1K
12:12 9.26 9.26 9.26 9.26 0.8K
12:13 9.26 9.26 9.25 9.25 0.6K
12:14 9.25 9.25 9.25 9.25 4.2K
12:15 9.25 9.25 9.25 9.25 0.4K
12:16 9.25 9.25 9.25 9.25 1.5K
12:17 9.25 9.25 9.25 9.25 1.4K
12:18 9.25 9.25 9.25 9.25 1.5K
12:19 9.25 9.25 9.25 9.25 0.3K
12:20 9.25 9.25 9.25 9.25 0.4K
12:21 9.25 9.25 9.25 9.25 0.4K
12:22 9.25 9.25 9.25 9.25 0.6K
12:23 9.25 9.25 9.25 9.25 1.4K
12:24 9.25 9.25 9.24 9.24 17.5K
12:25 9.24 9.24 9.24 9.24 2.0K
12:26 9.24 9.25 9.24 9.25 3.2K
12:27 9.24 9.25 9.24 9.25 1.6K
12:28 9.25 9.25 9.25 9.25 0.5K
12:29 9.25 9.25 9.24 9.24 5.7K
12:30 9.24 9.24 9.24 9.24 0.8K
12:31 9.24 9.24 9.24 9.24 0.7K
12:32 9.24 9.24 9.24 9.24 0.6K
12:33 9.24 9.24 9.24 9.24 1.0K
12:34 9.24 9.24 9.24 9.24 0.3K
12:35 9.24 9.24 9.24 9.24 0.6K
12:36 9.24 9.24 9.24 9.24 0.7K
12:37 9.24 9.24 9.24 9.24 1.1K
12:38 9.24 9.24 9.24 9.24 0.6K
12:39 9.24 9.24 9.24 9.24 1.1K
12:40 9.24 9.24 9.23 9.23 0.5K
12:41 9.24 9.26 9.24 9.26 6.0K
12:42 9.26 9.26 9.25 9.25 5.0K
12:43 9.25 9.26 9.25 9.26 1.3K
12:44 9.26 9.26 9.25 9.25 0.6K
12:45 9.25 9.26 9.25 9.26 0.9K
12:46 9.25 9.26 9.25 9.26 1.7K
12:47 9.26 9.26 9.25 9.25 14.4K
12:48 9.25 9.26 9.25 9.26 0.8K
12:49 9.26 9.26 9.26 9.26 0.3K
12:50 9.26 9.26 9.26 9.26 0.4K
12:51 9.26 9.26 9.26 9.26 0.4K
12:52 9.26 9.26 9.26 9.26 1.1K
12:53 9.26 9.26 9.26 9.26 1.0K
12:54 9.26 9.26 9.26 9.26 1.0K
12:55 9.26 9.26 9.25 9.26 4.9K
12:56 9.25 9.26 9.25 9.25 4.1K
12:57 9.25 9.25 9.24 9.24 11.0K
12:58 9.24 9.24 9.24 9.24 3.1K
12:59 9.24 9.24 9.23 9.23 1.6K
13:00 9.23 9.26 9.23 9.25 11.5K
13:01 9.26 9.26 9.26 9.26 15.3K
13:02 9.26 9.26 9.26 9.26 3.0K
13:03 9.26 9.26 9.26 9.26 1.9K
13:04 9.27 9.27 9.27 9.27 2.1K
13:05 9.27 9.27 9.26 9.26 1.3K
13:06 9.26 9.27 9.26 9.27 0.7K
13:07 9.27 9.27 9.27 9.27 0.4K
13:08 9.27 9.27 9.27 9.27 0.4K
13:09 9.27 9.27 9.27 9.27 1.4K
13:10 9.27 9.27 9.27 9.27 0.7K
13:11 9.27 9.27 9.27 9.27 1.5K
13:12 9.27 9.27 9.27 9.27 0.6K
13:13 9.27 9.27 9.27 9.27 0.3K
13:14 9.27 9.27 9.27 9.27 1.8K
13:15 9.27 9.27 9.26 9.27 1.4K
13:16 9.27 9.27 9.27 9.27 0.5K
13:17 9.27 9.27 9.27 9.27 0.6K
13:18 9.27 9.27 9.27 9.27 0.8K
13:19 9.27 9.27 9.27 9.27 0.6K
13:20 9.27 9.27 9.27 9.27 1.1K
13:21 9.27 9.27 9.26 9.26 1.9K
13:22 9.26 9.27 9.26 9.27 0.5K
13:23 9.27 9.27 9.27 9.27 37.3K
13:24 9.27 9.27 9.27 9.27 4.9K
13:25 9.27 9.27 9.27 9.27 0.3K
13:26 9.27 9.28 9.27 9.28 0.7K
13:27 9.28 9.28 9.28 9.28 0.4K
13:28 9.28 9.29 9.28 9.29 1.5K
13:29 9.29 9.29 9.29 9.29 1.4K
13:30 9.29 9.29 9.29 9.29 1.1K
13:31 9.29 9.29 9.29 9.29 7.1K
13:32 9.29 9.29 9.29 9.29 0.9K
13:33 9.29 9.29 9.29 9.29 1.8K
13:34 9.29 9.29 9.29 9.29 0.6K
13:35 9.29 9.29 9.29 9.29 0.6K
13:36 9.29 9.29 9.29 9.29 1.6K
13:37 9.29 9.29 9.29 9.29 0.9K
13:38 9.29 9.29 9.29 9.29 1.0K
13:39 9.29 9.29 9.29 9.29 1.2K
13:40 9.29 9.29 9.29 9.29 0.3K
13:41 9.29 9.29 9.28 9.29 3.5K
13:42 9.29 9.29 9.29 9.29 2.4K
13:43 9.29 9.29 9.29 9.29 1.0K
13:44 9.29 9.29 9.29 9.29 2.3K
13:45 9.29 9.29 9.29 9.29 0.9K
13:46 9.29 9.29 9.29 9.29 0.6K
13:47 9.29 9.29 9.29 9.29 0.3K
13:48 9.29 9.29 9.29 9.29 0.4K
13:49 9.30 9.30 9.30 9.30 14.5K
13:50 9.30 9.30 9.30 9.30 0.9K
13:51 9.30 9.30 9.29 9.30 14.3K
13:52 9.30 9.30 9.28 9.28 11.1K
13:53 9.28 9.29 9.28 9.29 0.2K
13:54 9.28 9.29 9.28 9.28 1.9K
13:55 9.28 9.29 9.28 9.29 1.0K
13:56 9.29 9.29 9.29 9.29 0.5K
13:57 9.29 9.29 9.29 9.29 1.0K
13:58 9.29 9.29 9.29 9.29 0.2K
13:59 9.29 9.29 9.29 9.29 10.4K
14:00 9.29 9.29 9.29 9.29 0.5K
14:01 9.29 9.31 9.29 9.31 5.3K
14:02 9.31 9.31 9.31 9.31 1.4K
14:03 9.31 9.31 9.30 9.30 2.1K
14:04 9.30 9.31 9.30 9.31 0.6K
14:05 9.31 9.31 9.31 9.31 0.9K
14:06 9.31 9.31 9.31 9.31 1.3K
14:07 9.31 9.31 9.31 9.31 0.5K
14:08 9.31 9.31 9.31 9.31 0.7K
14:09 9.31 9.31 9.31 9.31 1.6K
14:10 9.31 9.31 9.29 9.29 8.7K
14:11 9.29 9.29 9.29 9.29 6.3K
14:12 9.29 9.29 9.29 9.29 1.2K
14:13 9.29 9.29 9.29 9.29 0.2K
14:14 9.29 9.29 9.29 9.29 0.4K
14:15 9.29 9.29 9.29 9.29 0.3K
14:16 9.29 9.29 9.28 9.29 3.8K
14:17 9.29 9.29 9.29 9.29 1.1K
14:18 9.29 9.29 9.29 9.29 4.3K
14:19 9.29 9.29 9.29 9.29 1.1K
14:20 9.29 9.29 9.29 9.29 3.9K
14:21 9.29 9.29 9.29 9.29 0.9K
14:22 9.29 9.29 9.29 9.29 0.3K
14:23 9.29 9.29 9.29 9.29 0.3K
14:24 9.29 9.29 9.29 9.29 0.5K
14:25 9.29 9.29 9.28 9.29 4.5K
14:26 9.28 9.28 9.28 9.28 5.4K
14:27 9.28 9.28 9.28 9.28 0.2K
14:28 9.28 9.28 9.27 9.28 3.4K
14:29 9.28 9.29 9.28 9.29 9.0K
14:30 9.29 9.29 9.29 9.29 1.4K
14:31 9.29 9.29 9.29 9.29 1.0K
14:32 9.29 9.29 9.28 9.28 0.9K
14:33 9.28 9.29 9.28 9.29 0.8K
14:34 9.29 9.29 9.29 9.29 1.1K
14:35 9.29 9.29 9.29 9.29 0.8K
14:36 9.29 9.29 9.29 9.29 0.9K
14:37 9.29 9.29 9.29 9.29 0.2K
14:38 9.29 9.29 9.29 9.29 2.5K
14:39 9.29 9.29 9.29 9.29 3.5K
14:40 9.29 9.29 9.29 9.29 3.6K
14:41 9.29 9.29 9.29 9.29 0.6K
14:42 9.29 9.31 9.29 9.31 16.8K
14:43 9.31 9.31 9.31 9.31 18.8K
14:44 9.31 9.31 9.31 9.31 0.2K
14:45 9.31 9.31 9.31 9.31 1.7K
14:46 9.31 9.31 9.31 9.31 0.9K
14:47 9.31 9.31 9.31 9.31 0.9K
14:48 9.31 9.31 9.31 9.31 3.0K
14:49 9.31 9.31 9.31 9.31 3.3K
14:50 9.31 9.31 9.31 9.31 1.7K
14:51 9.31 9.32 9.31 9.32 41.3K
14:52 9.32 9.32 9.32 9.32 10.0K
14:53 9.32 9.32 9.32 9.32 0.6K
14:54 9.32 9.32 9.32 9.32 0.3K
14:55 9.32 9.32 9.32 9.32 0.7K
14:56 9.32 9.32 9.32 9.32 0.2K
14:57 9.32 9.32 9.32 9.32 1.2K
14:58 9.32 9.32 9.32 9.32 0.4K
14:59 9.33 9.33 9.32 9.33 5.6K
15:00 9.32 9.32 9.32 9.32 6.9K
15:01 9.32 9.32 9.32 9.32 0.5K
15:02 9.32 9.32 9.32 9.32 2.3K
15:03 9.32 9.32 9.32 9.32 0.3K
15:04 9.34 9.34 9.34 9.34 10.9K
15:05 9.34 9.34 9.34 9.34 0.6K
15:06 9.34 9.35 9.34 9.35 10.5K
15:07 9.35 9.35 9.35 9.35 0.8K
15:08 9.35 9.35 9.35 9.35 0.5K
15:09 9.35 9.35 9.35 9.35 0.2K
15:10 9.35 9.35 9.34 9.35 23.7K
15:11 9.35 9.36 9.35 9.36 5.1K
15:12 9.36 9.36 9.36 9.36 0.6K
15:13 9.36 9.36 9.36 9.36 1.3K
15:14 9.36 9.36 9.35 9.35 7.7K
15:15 9.35 9.35 9.35 9.35 1.5K
15:16 9.34 9.35 9.34 9.35 15.0K
15:17 9.35 9.35 9.35 9.35 2.6K
15:18 9.35 9.35 9.34 9.34 5.3K
15:19 9.34 9.34 9.33 9.34 2.9K
15:20 9.33 9.33 9.33 9.33 4.7K
15:21 9.33 9.34 9.33 9.34 29.6K
15:22 9.34 9.35 9.34 9.35 3.6K
15:23 9.35 9.35 9.35 9.35 0.8K
15:24 9.35 9.35 9.35 9.35 1.0K
15:25 9.35 9.35 9.35 9.35 1.4K
15:26 9.34 9.34 9.34 9.34 1.5K
15:27 9.34 9.35 9.34 9.35 1.6K
15:28 9.35 9.36 9.35 9.36 8.6K
15:29 9.36 9.36 9.36 9.36 5.9K
15:30 9.36 9.36 9.36 9.36 1.8K
15:31 9.36 9.36 9.36 9.36 1.7K
15:32 9.35 9.36 9.35 9.36 2.5K
15:33 9.36 9.36 9.35 9.35 41.7K
15:34 9.35 9.35 9.33 9.33 6.1K
15:35 9.33 9.33 9.33 9.33 3.2K
15:36 9.32 9.35 9.32 9.34 96.4K
15:37 9.34 9.34 9.33 9.33 4.5K
15:38 9.33 9.35 9.33 9.35 16.4K
15:39 9.35 9.35 9.34 9.34 20.7K
15:40 9.33 9.34 9.33 9.34 5.5K
15:41 9.33 9.33 9.32 9.33 14.0K
15:42 9.33 9.35 9.33 9.34 28.6K
15:43 9.34 9.35 9.34 9.35 15.9K
15:44 9.35 9.35 9.34 9.35 4.9K
15:45 9.35 9.35 9.33 9.33 49.6K
15:46 9.33 9.33 9.33 9.33 110.4K
15:47 9.32 9.32 9.32 9.32 6.3K
15:48 9.32 9.33 9.32 9.33 8.9K
15:49 9.33 9.33 9.33 9.33 3.2K
15:50 9.33 9.33 9.33 9.33 12.1K
15:51 9.33 9.33 9.33 9.33 8.1K
15:52 9.33 9.33 9.33 9.33 1.3K
15:53 9.33 9.33 9.33 9.33 4.3K
15:54 9.33 9.33 9.33 9.33 22.9K
15:55 9.33 9.33 9.31 9.31 45.5K
15:56 9.31 9.31 9.31 9.31 13.7K
15:57 9.31 9.32 9.31 9.32 27.8K
15:58 9.32 9.32 9.32 9.32 45.1K
15:59 9.32 9.32 9.31 9.32 102.9K
16:00 9.32 9.34 9.32 9.33 989.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음