Bgc Group Inc (BGC)

BGC
🏛️ 미국 →
9.46
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 10.19 10.20 10.19 10.20 65.8K
09:31 10.20 10.21 10.20 10.21 0.8K
09:32 10.21 10.21 10.21 10.21 0.8K
09:33 10.20 10.20 10.20 10.20 0.5K
09:34 10.22 10.22 10.20 10.21 2.9K
09:35 10.21 10.22 10.20 10.21 6.3K
09:36 10.21 10.21 10.21 10.21 0.7K
09:37 10.21 10.21 10.21 10.21 1.9K
09:38 10.21 10.22 10.21 10.21 0.6K
09:39 10.21 10.22 10.21 10.22 1.0K
09:40 10.22 10.22 10.22 10.22 4.4K
09:41 10.21 10.22 10.21 10.22 3.4K
09:42 10.22 10.23 10.22 10.23 2.8K
09:43 10.23 10.23 10.21 10.21 44.7K
09:44 10.19 10.19 10.19 10.19 3.0K
09:45 10.20 10.20 10.20 10.20 0.5K
09:46 10.20 10.22 10.20 10.20 2.5K
09:47 10.21 10.22 10.21 10.22 0.8K
09:48 10.22 10.23 10.22 10.22 2.2K
09:49 10.22 10.22 10.22 10.22 1.5K
09:50 10.21 10.22 10.21 10.22 1.0K
09:51 10.21 10.21 10.21 10.21 2.5K
09:52 10.20 10.21 10.20 10.21 1.3K
09:53 10.19 10.19 10.19 10.19 0.7K
09:54 10.19 10.19 10.18 10.19 13.6K
09:55 10.19 10.20 10.19 10.20 2.0K
09:56 10.20 10.21 10.20 10.21 1.0K
09:57 10.21 10.21 10.21 10.21 1.9K
09:58 10.21 10.21 10.21 10.21 3.2K
09:59 10.21 10.22 10.21 10.22 1.4K
10:00 10.22 10.24 10.22 10.24 3.1K
10:01 10.25 10.29 10.25 10.29 20.2K
10:02 10.29 10.29 10.27 10.27 4.4K
10:03 10.26 10.26 10.26 10.26 3.7K
10:04 10.26 10.26 10.25 10.25 0.5K
10:05 10.25 10.25 10.25 10.25 1.3K
10:06 10.25 10.25 10.23 10.23 1.6K
10:07 10.23 10.23 10.23 10.23 0.9K
10:08 10.23 10.23 10.23 10.23 1.4K
10:10 10.23 10.23 10.22 10.22 4.5K
10:11 10.23 10.23 10.21 10.22 5.4K
10:12 10.23 10.23 10.22 10.22 1.9K
10:13 10.22 10.22 10.22 10.22 1.8K
10:14 10.21 10.22 10.21 10.22 2.8K
10:15 10.22 10.22 10.22 10.22 1.9K
10:16 10.21 10.22 10.21 10.22 1.4K
10:17 10.22 10.22 10.22 10.22 0.8K
10:18 10.22 10.24 10.22 10.24 3.7K
10:19 10.24 10.24 10.24 10.24 0.8K
10:20 10.24 10.24 10.24 10.24 2.3K
10:21 10.23 10.23 10.23 10.23 0.3K
10:22 10.23 10.24 10.23 10.24 2.0K
10:23 10.23 10.23 10.23 10.23 1.2K
10:24 10.23 10.23 10.22 10.23 1.4K
10:26 10.23 10.23 10.22 10.22 3.3K
10:27 10.22 10.22 10.22 10.22 0.4K
10:28 10.22 10.23 10.22 10.23 4.8K
10:29 10.24 10.24 10.24 10.24 1.1K
10:30 10.24 10.24 10.24 10.24 1.5K
10:31 10.24 10.24 10.24 10.24 2.8K
10:32 10.24 10.24 10.24 10.24 4.3K
10:33 10.23 10.23 10.23 10.23 0.5K
10:34 10.24 10.24 10.23 10.24 4.4K
10:35 10.24 10.25 10.24 10.25 3.5K
10:36 10.24 10.24 10.24 10.24 1.5K
10:37 10.23 10.23 10.23 10.23 1.1K
10:38 10.23 10.23 10.23 10.23 0.9K
10:39 10.23 10.23 10.23 10.23 0.7K
10:40 10.23 10.23 10.23 10.23 0.9K
10:41 10.23 10.23 10.23 10.23 2.1K
10:42 10.23 10.24 10.23 10.24 2.4K
10:43 10.23 10.24 10.23 10.24 4.6K
10:44 10.24 10.25 10.24 10.25 5.4K
10:45 10.25 10.25 10.25 10.25 2.6K
10:46 10.25 10.25 10.25 10.25 1.4K
10:47 10.24 10.24 10.24 10.24 3.4K
10:49 10.24 10.24 10.24 10.24 1.4K
10:50 10.26 10.26 10.26 10.26 7.1K
10:51 10.26 10.26 10.24 10.24 4.7K
10:52 10.25 10.25 10.25 10.25 1.2K
10:53 10.26 10.26 10.26 10.26 3.6K
10:54 10.27 10.27 10.26 10.26 2.7K
10:55 10.26 10.26 10.26 10.26 2.5K
10:56 10.26 10.26 10.26 10.26 1.1K
10:57 10.26 10.26 10.26 10.26 3.7K
10:58 10.27 10.27 10.27 10.27 4.2K
11:00 10.26 10.26 10.26 10.26 5.7K
11:01 10.26 10.26 10.26 10.26 1.1K
11:02 10.26 10.26 10.26 10.26 0.6K
11:03 10.26 10.26 10.26 10.26 0.5K
11:04 10.26 10.26 10.26 10.26 1.6K
11:06 10.26 10.26 10.25 10.25 1.0K
11:08 10.25 10.25 10.25 10.25 1.9K
11:09 10.25 10.25 10.24 10.24 2.0K
11:10 10.25 10.25 10.25 10.25 0.4K
11:11 10.24 10.25 10.24 10.24 8.9K
11:12 10.25 10.26 10.25 10.26 6.4K
11:14 10.27 10.27 10.27 10.27 0.6K
11:17 10.27 10.27 10.27 10.27 1.9K
11:18 10.27 10.27 10.27 10.27 0.4K
11:19 10.27 10.27 10.27 10.27 0.2K
11:20 10.27 10.27 10.27 10.27 2.3K
11:22 10.27 10.27 10.27 10.27 0.5K
11:23 10.26 10.27 10.26 10.27 0.5K
11:24 10.27 10.27 10.27 10.27 0.3K
11:25 10.27 10.27 10.26 10.27 1.1K
11:26 10.26 10.27 10.26 10.27 0.5K
11:27 10.27 10.27 10.27 10.27 0.4K
11:28 10.27 10.27 10.26 10.27 0.8K
11:29 10.26 10.26 10.24 10.25 81.1K
11:30 10.25 10.25 10.25 10.25 0.3K
11:31 10.25 10.26 10.24 10.24 8.9K
11:32 10.23 10.23 10.23 10.23 1.6K
11:34 10.24 10.24 10.24 10.24 4.4K
11:35 10.24 10.24 10.24 10.24 1.9K
11:36 10.24 10.24 10.24 10.24 0.8K
11:37 10.24 10.24 10.24 10.24 3.0K
11:38 10.24 10.24 10.23 10.23 4.3K
11:39 10.23 10.24 10.23 10.24 4.0K
11:40 10.25 10.25 10.25 10.25 0.4K
11:41 10.25 10.25 10.25 10.25 2.7K
11:42 10.25 10.25 10.23 10.24 45.3K
11:43 10.25 10.25 10.25 10.25 2.5K
11:44 10.25 10.25 10.25 10.25 0.6K
11:45 10.25 10.25 10.25 10.25 2.6K
11:46 10.25 10.27 10.25 10.27 18.1K
11:47 10.27 10.29 10.27 10.29 21.2K
11:48 10.29 10.29 10.29 10.29 3.4K
11:49 10.30 10.31 10.30 10.31 34.8K
11:50 10.31 10.31 10.31 10.31 1.8K
11:51 10.31 10.31 10.31 10.31 4.5K
11:52 10.32 10.33 10.32 10.33 13.3K
11:53 10.33 10.33 10.33 10.33 1.1K
11:54 10.33 10.33 10.33 10.33 1.0K
11:55 10.33 10.33 10.33 10.33 1.3K
11:58 10.33 10.33 10.32 10.33 1.4K
11:59 10.33 10.33 10.33 10.33 0.1K
12:00 10.33 10.33 10.32 10.32 1.1K
12:01 10.33 10.33 10.32 10.32 1.5K
12:03 10.33 10.33 10.32 10.32 3.0K
12:04 10.32 10.32 10.31 10.31 0.9K
12:05 10.31 10.31 10.31 10.31 0.6K
12:06 10.31 10.31 10.31 10.31 5.8K
12:07 10.31 10.32 10.31 10.32 13.4K
12:08 10.33 10.33 10.33 10.33 3.5K
12:09 10.33 10.33 10.33 10.33 3.8K
12:10 10.34 10.34 10.33 10.33 2.3K
12:12 10.34 10.34 10.33 10.34 2.4K
12:13 10.33 10.33 10.33 10.33 3.9K
12:14 10.33 10.33 10.32 10.32 0.6K
12:15 10.32 10.33 10.32 10.33 0.9K
12:16 10.33 10.33 10.33 10.33 2.8K
12:17 10.33 10.33 10.32 10.32 1.4K
12:18 10.33 10.33 10.33 10.33 1.0K
12:19 10.33 10.33 10.33 10.33 0.9K
12:20 10.33 10.33 10.33 10.33 2.0K
12:21 10.33 10.34 10.33 10.34 8.3K
12:22 10.34 10.34 10.34 10.34 5.8K
12:23 10.35 10.35 10.34 10.35 1.1K
12:24 10.35 10.35 10.35 10.35 0.8K
12:25 10.35 10.35 10.34 10.34 5.2K
12:26 10.34 10.34 10.34 10.34 0.3K
12:27 10.34 10.34 10.34 10.34 0.4K
12:28 10.33 10.33 10.33 10.33 5.2K
12:29 10.33 10.33 10.33 10.33 7.4K
12:30 10.34 10.34 10.34 10.34 1.5K
12:31 10.34 10.34 10.34 10.34 0.6K
12:32 10.33 10.34 10.33 10.34 2.0K
12:33 10.33 10.33 10.33 10.33 0.2K
12:34 10.33 10.33 10.33 10.33 6.4K
12:35 10.34 10.34 10.34 10.34 0.3K
12:36 10.34 10.34 10.34 10.34 0.5K
12:37 10.34 10.34 10.34 10.34 6.9K
12:38 10.34 10.34 10.33 10.33 1.9K
12:39 10.34 10.34 10.33 10.34 2.2K
12:40 10.34 10.34 10.34 10.34 0.8K
12:41 10.33 10.34 10.33 10.34 1.2K
12:42 10.34 10.34 10.33 10.33 3.6K
12:43 10.33 10.33 10.33 10.33 3.3K
12:44 10.32 10.32 10.32 10.32 5.0K
12:45 10.32 10.32 10.32 10.32 1.6K
12:46 10.32 10.33 10.31 10.33 5.6K
12:47 10.33 10.33 10.33 10.33 3.3K
12:50 10.33 10.33 10.32 10.33 1.5K
12:51 10.35 10.35 10.35 10.35 7.5K
12:52 10.35 10.35 10.35 10.35 1.5K
12:53 10.34 10.34 10.34 10.34 3.5K
12:54 10.34 10.34 10.34 10.34 2.4K
12:56 10.33 10.33 10.33 10.33 0.9K
12:57 10.32 10.32 10.32 10.32 1.0K
12:58 10.32 10.33 10.32 10.32 6.3K
12:59 10.33 10.33 10.33 10.33 1.0K
13:00 10.33 10.33 10.33 10.33 1.9K
13:01 10.33 10.33 10.32 10.32 2.3K
13:02 10.33 10.33 10.33 10.33 1.0K
13:04 10.33 10.33 10.33 10.33 1.9K
13:05 10.33 10.33 10.32 10.33 0.9K
13:06 10.33 10.33 10.33 10.33 0.5K
13:07 10.33 10.33 10.33 10.33 0.9K
13:08 10.32 10.32 10.32 10.32 3.3K
13:09 10.32 10.32 10.31 10.31 3.9K
13:10 10.31 10.32 10.31 10.32 1.8K
13:11 10.32 10.32 10.32 10.32 0.1K
13:12 10.32 10.32 10.32 10.32 0.9K
13:13 10.31 10.31 10.31 10.31 1.1K
13:14 10.31 10.31 10.31 10.31 0.3K
13:15 10.30 10.31 10.30 10.31 7.5K
13:16 10.31 10.31 10.31 10.31 7.2K
13:17 10.32 10.33 10.32 10.33 2.0K
13:18 10.33 10.33 10.33 10.33 1.6K
13:19 10.33 10.33 10.33 10.33 0.7K
13:20 10.33 10.33 10.33 10.33 0.4K
13:21 10.33 10.33 10.33 10.33 0.7K
13:23 10.33 10.33 10.33 10.33 0.4K
13:24 10.33 10.33 10.33 10.33 1.5K
13:25 10.33 10.33 10.33 10.33 0.4K
13:26 10.33 10.33 10.33 10.33 4.5K
13:27 10.33 10.33 10.33 10.33 0.7K
13:28 10.33 10.33 10.33 10.33 1.5K
13:29 10.33 10.33 10.33 10.33 0.8K
13:30 10.33 10.33 10.33 10.33 3.3K
13:31 10.34 10.34 10.34 10.34 5.4K
13:33 10.34 10.34 10.34 10.34 0.1K
13:34 10.34 10.34 10.34 10.34 3.1K
13:35 10.34 10.34 10.34 10.34 0.7K
13:36 10.34 10.34 10.33 10.33 3.0K
13:37 10.33 10.33 10.33 10.33 1.5K
13:38 10.33 10.33 10.32 10.32 3.8K
13:39 10.33 10.33 10.33 10.33 8.9K
13:40 10.33 10.33 10.33 10.33 0.8K
13:41 10.32 10.32 10.32 10.32 3.6K
13:42 10.32 10.32 10.32 10.32 2.3K
13:43 10.32 10.32 10.32 10.32 0.7K
13:44 10.32 10.33 10.32 10.33 2.9K
13:45 10.33 10.33 10.33 10.33 0.4K
13:46 10.33 10.33 10.33 10.33 6.4K
13:47 10.33 10.33 10.33 10.33 3.1K
13:48 10.33 10.33 10.33 10.33 1.0K
13:49 10.34 10.34 10.34 10.34 2.6K
13:50 10.33 10.34 10.33 10.33 1.6K
13:51 10.33 10.33 10.33 10.33 2.8K
13:52 10.33 10.33 10.33 10.33 2.7K
13:54 10.33 10.33 10.33 10.33 1.1K
13:55 10.33 10.33 10.33 10.33 0.3K
13:56 10.33 10.33 10.33 10.33 1.9K
13:57 10.33 10.33 10.33 10.33 1.2K
13:58 10.32 10.32 10.32 10.32 4.2K
13:59 10.33 10.33 10.32 10.32 3.2K
14:00 10.32 10.32 10.32 10.32 4.5K
14:01 10.33 10.33 10.33 10.33 0.8K
14:02 10.33 10.33 10.33 10.33 0.7K
14:03 10.33 10.33 10.33 10.33 0.6K
14:04 10.32 10.32 10.32 10.32 2.7K
14:05 10.32 10.32 10.32 10.32 1.3K
14:06 10.32 10.32 10.32 10.32 0.5K
14:07 10.32 10.32 10.32 10.32 1.8K
14:08 10.32 10.32 10.32 10.32 2.5K
14:09 10.32 10.32 10.32 10.32 3.2K
14:10 10.32 10.32 10.32 10.32 0.5K
14:11 10.32 10.33 10.32 10.33 3.8K
14:12 10.32 10.33 10.32 10.33 2.7K
14:13 10.33 10.33 10.33 10.33 0.6K
14:14 10.33 10.33 10.33 10.33 0.1K
14:15 10.33 10.33 10.33 10.33 0.9K
14:16 10.33 10.33 10.33 10.33 0.4K
14:17 10.32 10.32 10.32 10.32 3.4K
14:18 10.33 10.33 10.33 10.33 3.3K
14:19 10.33 10.33 10.32 10.32 2.9K
14:20 10.32 10.32 10.32 10.32 3.8K
14:21 10.32 10.32 10.32 10.32 1.8K
14:22 10.32 10.32 10.32 10.32 0.2K
14:23 10.32 10.32 10.32 10.32 0.6K
14:24 10.32 10.32 10.32 10.32 0.5K
14:25 10.32 10.32 10.32 10.32 2.4K
14:26 10.32 10.32 10.32 10.32 3.5K
14:27 10.31 10.32 10.31 10.32 2.7K
14:28 10.31 10.32 10.31 10.31 5.5K
14:29 10.31 10.32 10.31 10.32 1.8K
14:30 10.31 10.32 10.31 10.32 1.1K
14:31 10.32 10.32 10.32 10.32 0.7K
14:32 10.32 10.32 10.32 10.32 1.7K
14:33 10.32 10.32 10.32 10.32 0.7K
14:34 10.32 10.32 10.32 10.32 12.0K
14:35 10.32 10.32 10.32 10.32 2.3K
14:36 10.32 10.32 10.32 10.32 0.6K
14:37 10.32 10.32 10.32 10.32 0.9K
14:38 10.32 10.32 10.31 10.31 0.7K
14:39 10.32 10.32 10.32 10.32 2.5K
14:40 10.32 10.32 10.32 10.32 2.0K
14:41 10.32 10.32 10.32 10.32 17.3K
14:42 10.32 10.32 10.32 10.32 2.3K
14:43 10.32 10.32 10.31 10.32 12.2K
14:44 10.32 10.32 10.32 10.32 16.2K
14:45 10.32 10.32 10.32 10.32 4.7K
14:46 10.32 10.32 10.32 10.32 2.6K
14:47 10.32 10.32 10.30 10.30 26.1K
14:48 10.30 10.30 10.30 10.30 3.6K
14:49 10.30 10.30 10.30 10.30 2.6K
14:50 10.30 10.30 10.30 10.30 0.9K
14:51 10.30 10.30 10.30 10.30 1.8K
14:52 10.30 10.30 10.30 10.30 2.4K
14:53 10.30 10.30 10.30 10.30 1.3K
14:54 10.30 10.30 10.29 10.30 3.2K
14:55 10.30 10.30 10.30 10.30 0.6K
14:56 10.30 10.30 10.29 10.30 5.6K
14:57 10.30 10.30 10.29 10.30 5.8K
14:58 10.29 10.30 10.29 10.30 3.6K
14:59 10.30 10.30 10.29 10.30 3.3K
15:00 10.30 10.30 10.30 10.30 1.8K
15:01 10.30 10.30 10.30 10.30 1.4K
15:02 10.30 10.30 10.30 10.30 1.4K
15:03 10.30 10.30 10.30 10.30 1.7K
15:04 10.30 10.30 10.30 10.30 11.9K
15:05 10.31 10.32 10.31 10.32 9.0K
15:06 10.32 10.32 10.32 10.32 1.0K
15:07 10.32 10.32 10.32 10.32 0.5K
15:08 10.32 10.32 10.32 10.32 0.9K
15:09 10.32 10.32 10.32 10.32 1.1K
15:10 10.32 10.32 10.29 10.29 18.7K
15:11 10.30 10.30 10.29 10.29 10.0K
15:13 10.29 10.29 10.29 10.29 0.5K
15:14 10.28 10.28 10.28 10.28 7.1K
15:15 10.28 10.28 10.27 10.27 3.1K
15:16 10.27 10.28 10.27 10.28 2.3K
15:17 10.27 10.27 10.27 10.27 0.2K
15:18 10.27 10.28 10.27 10.28 1.6K
15:19 10.28 10.28 10.27 10.27 3.2K
15:20 10.28 10.29 10.28 10.29 8.0K
15:21 10.29 10.29 10.29 10.29 3.3K
15:22 10.29 10.29 10.28 10.28 0.6K
15:23 10.29 10.29 10.27 10.27 5.9K
15:24 10.27 10.27 10.27 10.27 0.6K
15:25 10.27 10.27 10.27 10.27 1.5K
15:26 10.27 10.27 10.26 10.26 1.8K
15:27 10.26 10.27 10.26 10.27 2.4K
15:28 10.26 10.26 10.25 10.26 4.0K
15:29 10.26 10.26 10.25 10.26 1.5K
15:30 10.26 10.26 10.26 10.26 6.0K
15:31 10.26 10.26 10.26 10.26 3.8K
15:32 10.26 10.27 10.26 10.27 10.7K
15:33 10.27 10.27 10.27 10.27 6.9K
15:34 10.27 10.27 10.27 10.27 2.6K
15:35 10.27 10.27 10.27 10.27 1.9K
15:36 10.27 10.27 10.27 10.27 2.0K
15:37 10.27 10.27 10.26 10.27 3.2K
15:38 10.27 10.28 10.27 10.28 10.8K
15:39 10.28 10.28 10.27 10.28 11.3K
15:40 10.28 10.28 10.28 10.28 2.4K
15:41 10.27 10.27 10.27 10.27 11.4K
15:42 10.28 10.28 10.28 10.28 1.2K
15:43 10.28 10.28 10.27 10.27 1.4K
15:44 10.28 10.28 10.27 10.28 2.3K
15:45 10.28 10.28 10.27 10.28 3.3K
15:46 10.28 10.28 10.28 10.28 4.1K
15:47 10.28 10.29 10.28 10.29 13.9K
15:48 10.29 10.29 10.29 10.29 9.0K
15:49 10.29 10.29 10.28 10.29 5.1K
15:50 10.29 10.29 10.28 10.28 13.9K
15:51 10.28 10.28 10.27 10.27 13.2K
15:52 10.27 10.27 10.26 10.26 8.7K
15:53 10.26 10.27 10.26 10.27 9.6K
15:54 10.27 10.27 10.26 10.26 37.8K
15:55 10.26 10.27 10.26 10.27 49.7K
15:56 10.27 10.27 10.27 10.27 30.6K
15:57 10.26 10.27 10.26 10.27 28.3K
15:58 10.27 10.27 10.26 10.27 35.4K
15:59 10.27 10.28 10.26 10.26 635.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음