BGF
027410KOSPI· 금융업3,735원+5 (+0.13%)전일 종가 2026-09-18
52주 위치
3,6055,4207%신고가 대비 -31.09%
- 시가총액
- 3,575억
- PER
- 5.39
- PBR
- 0.20
- EPS(TTM)
- 693원
- BPS
- 18,842원
- 배당수익률
- 3.48%
- 자사주비율
- 0.01%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -9.2% | -10.0% | -12.6% | -4.7% | -7.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,745 | 3,765 | 3,710 | 3,735 | 5 | +0.13% | 36,838 | 1.38억 |
| 2026-09-17 | 3,760 | 3,770 | 3,715 | 3,730 | -50 | -1.32% | 64,556 | 2.41억 |
| 2026-09-16 | 3,735 | 3,795 | 3,720 | 3,780 | 35 | +0.93% | 39,890 | 1.51억 |
| 2026-09-15 | 3,760 | 3,785 | 3,720 | 3,745 | -20 | -0.53% | 106,101 | 3.97억 |
| 2026-09-14 | 3,815 | 3,815 | 3,750 | 3,765 | -50 | -1.31% | 59,745 | 2.25억 |
| 2026-09-11 | 3,840 | 3,850 | 3,795 | 3,815 | -40 | -1.04% | 31,241 | 1.19억 |
| 2026-09-10 | 3,860 | 3,885 | 3,790 | 3,855 | -5 | -0.13% | 58,665 | 2.26억 |
| 2026-09-09 | 3,870 | 3,880 | 3,835 | 3,860 | 20 | +0.52% | 33,437 | 1.29억 |
| 2026-09-08 | 3,860 | 3,900 | 3,835 | 3,840 | -25 | -0.65% | 67,587 | 2.6억 |
| 2026-09-07 | 3,895 | 3,900 | 3,860 | 3,865 | -20 | -0.51% | 41,582 | 1.61억 |
| 2026-09-04 | 3,865 | 3,920 | 3,845 | 3,885 | 25 | +0.65% | 37,451 | 1.45억 |
| 2026-09-03 | 3,900 | 3,900 | 3,815 | 3,860 | 0 | 0.00% | 56,579 | 2.18억 |
| 2026-09-02 | 3,920 | 3,920 | 3,825 | 3,860 | -70 | -1.78% | 55,098 | 2.13억 |
| 2026-09-01 | 3,890 | 3,950 | 3,880 | 3,930 | 5 | +0.13% | 54,903 | 2.16억 |
| 2026-08-31 | 3,945 | 3,970 | 3,855 | 3,925 | -50 | -1.26% | 43,265 | 1.7억 |
| 2026-08-28 | 3,910 | 3,975 | 3,860 | 3,975 | 65 | +1.66% | 46,830 | 1.86억 |
| 2026-08-27 | 3,945 | 4,015 | 3,890 | 3,910 | -60 | -1.51% | 33,779 | 1.32억 |
| 2026-08-26 | 4,000 | 4,000 | 3,915 | 3,970 | 20 | +0.51% | 34,654 | 1.38억 |
| 2026-08-25 | 3,940 | 3,985 | 3,880 | 3,950 | 10 | +0.25% | 64,721 | 2.56억 |
| 2026-08-24 | 3,915 | 3,940 | 3,835 | 3,940 | 25 | +0.64% | 84,782 | 3.34억 |
| 2026-08-21 | 3,965 | 3,965 | 3,855 | 3,915 | -55 | -1.39% | 59,776 | 2.34억 |
| 2026-08-20 | 4,030 | 4,050 | 3,955 | 3,970 | -65 | -1.61% | 46,053 | 1.83억 |
| 2026-08-19 | 4,025 | 4,095 | 3,975 | 4,035 | -80 | -1.94% | 73,869 | 2.98억 |
| 2026-08-18 | 4,195 | 4,200 | 4,050 | 4,115 | -80 | -1.91% | 60,126 | 2.47억 |
| 2026-08-14 | 4,140 | 4,195 | 4,100 | 4,195 | 75 | +1.82% | 65,497 | 2.75억 |
| 2026-08-13 | 4,190 | 4,195 | 4,070 | 4,120 | -70 | -1.67% | 77,994 | 3.21억 |
| 2026-08-12 | 4,165 | 4,250 | 4,145 | 4,190 | 20 | +0.48% | 78,447 | 3.29억 |
| 2026-08-11 | 4,195 | 4,225 | 4,115 | 4,170 | -15 | -0.36% | 70,713 | 2.95억 |
| 2026-08-10 | 4,130 | 4,205 | 4,120 | 4,185 | 65 | +1.58% | 154,221 | 6.45억 |
| 2026-08-07 | 4,040 | 4,175 | 4,032 | 4,120 | 70 | +1.73% | 176,964 | 7.29억 |
| 2026-08-06 | 4,015 | 4,065 | 3,985 | 4,050 | 40 | +1.00% | 85,444 | 3.46억 |
| 2026-08-05 | 3,960 | 4,015 | 3,935 | 4,010 | 65 | +1.65% | 80,714 | 3.24억 |
| 2026-08-04 | 3,975 | 4,010 | 3,860 | 3,945 | -5 | -0.13% | 115,430 | 4.55억 |
| 2026-08-03 | 3,995 | 4,100 | 3,940 | 3,950 | -50 | -1.25% | 68,272 | 2.7억 |
| 2026-07-31 | 3,890 | 4,000 | 3,860 | 4,000 | 150 | +3.90% | 127,411 | 5.1억 |
| 2026-07-30 | 3,700 | 3,900 | 3,700 | 3,850 | 65 | +1.72% | 200,330 | 7.71억 |
| 2026-07-29 | 3,890 | 3,975 | 3,670 | 3,785 | -65 | -1.69% | 150,356 | 5.69억 |
| 2026-07-28 | 4,040 | 4,040 | 3,840 | 3,850 | -190 | -4.70% | 90,999 | 3.5억 |
| 2026-07-27 | 4,045 | 4,045 | 3,985 | 4,040 | 50 | +1.25% | 68,128 | 2.75억 |
| 2026-07-24 | 3,980 | 4,030 | 3,925 | 3,990 | 5 | +0.13% | 153,309 | 6.12억 |
| 2026-07-23 | 3,865 | 3,990 | 3,860 | 3,985 | 130 | +3.37% | 39,177 | 1.56억 |
| 2026-07-22 | 3,880 | 3,945 | 3,820 | 3,855 | -15 | -0.39% | 44,846 | 1.73억 |
| 2026-07-21 | 3,920 | 3,935 | 3,840 | 3,870 | -70 | -1.78% | 68,375 | 2.65억 |
| 2026-07-20 | 3,905 | 4,040 | 3,885 | 3,940 | -5 | -0.13% | 83,614 | 3.29억 |
| 2026-07-16 | 3,925 | 4,050 | 3,880 | 3,945 | 45 | +1.15% | 95,091 | 3.75억 |
| 2026-07-15 | 3,915 | 4,000 | 3,860 | 3,900 | 40 | +1.04% | 105,833 | 4.13억 |
| 2026-07-14 | 3,990 | 3,990 | 3,860 | 3,860 | -110 | -2.77% | 80,856 | 3.12억 |
| 2026-07-13 | 3,995 | 4,060 | 3,935 | 3,970 | -20 | -0.50% | 108,278 | 4.3억 |
| 2026-07-10 | 3,885 | 4,035 | 3,880 | 3,990 | 140 | +3.64% | 102,150 | 4.08억 |
| 2026-07-09 | 3,980 | 3,980 | 3,835 | 3,850 | -90 | -2.28% | 136,026 | 5.24억 |
| 2026-07-08 | 3,965 | 4,020 | 3,895 | 3,940 | -25 | -0.63% | 77,071 | 3.04억 |
| 2026-07-07 | 3,905 | 4,080 | 3,905 | 3,965 | -25 | -0.63% | 130,592 | 5.18억 |
| 2026-07-06 | 3,975 | 4,065 | 3,915 | 3,990 | 25 | +0.63% | 65,367 | 2.61억 |
| 2026-07-03 | 3,955 | 4,015 | 3,915 | 3,965 | 10 | +0.25% | 84,726 | 3.36억 |
| 2026-07-02 | 3,870 | 4,030 | 3,800 | 3,955 | 75 | +1.93% | 114,992 | 4.55억 |
| 2026-07-01 | 3,890 | 3,930 | 3,830 | 3,880 | 0 | 0.00% | 77,620 | 3.01억 |
| 2026-06-30 | 3,860 | 3,950 | 3,810 | 3,880 | 20 | +0.52% | 115,551 | 4.48억 |
| 2026-06-29 | 3,660 | 3,860 | 3,650 | 3,860 | 200 | +5.46% | 74,587 | 2.88억 |
| 2026-06-26 | 3,700 | 3,710 | 3,615 | 3,660 | -45 | -1.21% | 136,699 | 5억 |
| 2026-06-25 | 3,820 | 3,855 | 3,705 | 3,705 | -115 | -3.01% | 213,220 | 7.9억 |
| 2026-06-24 | 3,815 | 3,865 | 3,750 | 3,820 | -5 | -0.13% | 125,696 | 4.8억 |
| 2026-06-23 | 3,995 | 4,005 | 3,825 | 3,825 | -185 | -4.61% | 194,014 | 7.42억 |
| 2026-06-22 | 4,010 | 4,050 | 3,900 | 4,010 | -20 | -0.50% | 195,173 | 7.83억 |
| 2026-06-19 | 4,150 | 4,150 | 3,990 | 4,030 | -120 | -2.89% | 197,559 | 7.96억 |
| 2026-06-18 | 4,235 | 4,295 | 4,000 | 4,150 | -100 | -2.35% | 218,627 | 9.07억 |
| 2026-06-17 | 4,420 | 4,420 | 4,240 | 4,250 | -110 | -2.52% | 112,596 | 4.79억 |
| 2026-06-16 | 4,230 | 4,430 | 4,200 | 4,360 | 130 | +3.07% | 208,818 | 9.1억 |
| 2026-06-15 | 4,125 | 4,335 | 4,120 | 4,230 | 125 | +3.05% | 382,204 | 16.17억 |
| 2026-06-12 | 4,100 | 4,170 | 4,060 | 4,105 | 35 | +0.86% | 342,409 | 14.06억 |
| 2026-06-11 | 4,035 | 4,085 | 3,930 | 4,070 | 15 | +0.37% | 395,301 | 16.09억 |
| 2026-06-10 | 4,105 | 4,190 | 3,950 | 4,055 | -45 | -1.10% | 29 | 12만 |
| 2026-06-09 | 4,105 | 4,275 | 4,050 | 4,100 | 5 | +0.12% | 473,609 | 19.42억 |
| 2026-06-08 | 4,150 | 4,190 | 4,060 | 4,095 | -175 | -4.10% | 173,987 | 7.12억 |
| 2026-06-05 | 4,225 | 4,340 | 4,145 | 4,270 | -25 | -0.58% | 152,414 | 6.51억 |
| 2026-06-04 | 4,255 | 4,325 | 4,205 | 4,295 | 40 | +0.94% | 125,592 | 5.39억 |
| 2026-06-02 | 4,255 | 4,325 | 4,120 | 4,255 | -40 | -0.93% | 278,628 | 11.86억 |
| 2026-06-01 | 4,450 | 4,450 | 4,255 | 4,295 | -155 | -3.48% | 262,783 | 11.29억 |
| 2026-05-29 | 4,570 | 4,580 | 4,375 | 4,450 | -115 | -2.52% | 275,057 | 12.24억 |
| 2026-05-28 | 4,540 | 4,600 | 4,445 | 4,565 | 25 | +0.55% | 173,415 | 7.92억 |
| 2026-05-27 | 4,660 | 4,775 | 4,500 | 4,540 | -120 | -2.58% | 220,458 | 10.01억 |
| 2026-05-26 | 4,620 | 4,715 | 4,515 | 4,660 | 55 | +1.19% | 265,116 | 12.35억 |
| 2026-05-22 | 4,760 | 4,880 | 4,605 | 4,605 | -170 | -3.56% | 295,793 | 13.62억 |
| 2026-05-21 | 4,635 | 4,870 | 4,635 | 4,775 | 140 | +3.02% | 272,045 | 12.99억 |
| 2026-05-20 | 4,760 | 4,785 | 4,625 | 4,635 | -125 | -2.63% | 260,461 | 12.07억 |
| 2026-05-19 | 4,880 | 4,890 | 4,725 | 4,760 | -120 | -2.46% | 200,173 | 9.53억 |
| 2026-05-18 | 4,980 | 5,000 | 4,790 | 4,880 | -95 | -1.91% | 276,292 | 13.48억 |
| 2026-05-15 | 4,975 | 5,140 | 4,825 | 4,975 | 0 | 0.00% | 595,452 | 29.62억 |
| 2026-05-14 | 4,745 | 5,140 | 4,705 | 4,975 | 230 | +4.85% | 495,438 | 24.65억 |
| 2026-05-13 | 4,775 | 4,800 | 4,560 | 4,745 | -35 | -0.73% | 356,390 | 16.91억 |
| 2026-05-12 | 4,930 | 4,960 | 4,740 | 4,780 | -145 | -2.94% | 223,977 | 10.71억 |
| 2026-05-11 | 5,010 | 5,110 | 4,890 | 4,925 | -115 | -2.28% | 319,163 | 15.72억 |
| 2026-05-08 | 5,170 | 5,180 | 4,990 | 5,040 | -100 | -1.95% | 285,207 | 14.37억 |
| 2026-05-07 | 5,170 | 5,260 | 5,080 | 5,140 | -30 | -0.58% | 169,464 | 8.71억 |
| 2026-05-06 | 5,290 | 5,330 | 5,130 | 5,170 | -120 | -2.27% | 300,968 | 15.56억 |
| 2026-05-04 | 5,240 | 5,420 | 5,240 | 5,290 | 50 | +0.95% | 259,614 | 13.73억 |
| 2026-04-30 | 5,310 | 5,310 | 5,160 | 5,240 | -60 | -1.13% | 250,426 | 13.12억 |
| 2026-04-29 | 5,150 | 5,310 | 5,090 | 5,300 | 200 | +3.92% | 392,296 | 20.79억 |
| 2026-04-28 | 5,100 | 5,200 | 5,100 | 5,100 | 10 | +0.20% | 214,060 | 10.92억 |
| 2026-04-27 | 5,050 | 5,150 | 5,020 | 5,090 | 60 | +1.19% | 211,794 | 10.78억 |
| 2026-04-24 | 5,000 | 5,070 | 4,955 | 5,030 | 30 | +0.60% | 214,338 | 10.78억 |
| 2026-04-23 | 4,900 | 5,050 | 4,900 | 5,000 | 80 | +1.63% | 184,164 | 9.21억 |
| 2026-04-22 | 5,000 | 5,000 | 4,915 | 4,920 | -90 | -1.80% | 164,592 | 8.1억 |
| 2026-04-21 | 5,130 | 5,140 | 4,915 | 5,010 | -140 | -2.72% | 298,188 | 14.94억 |
| 2026-04-20 | 5,010 | 5,220 | 5,010 | 5,150 | 155 | +3.10% | 488,047 | 25.13억 |
| 2026-04-17 | 4,915 | 5,050 | 4,825 | 4,995 | 110 | +2.25% | 387,658 | 19.36억 |
| 2026-04-16 | 4,815 | 4,895 | 4,770 | 4,885 | 75 | +1.56% | 224,399 | 10.96억 |
| 2026-04-15 | 4,990 | 5,010 | 4,780 | 4,810 | -180 | -3.61% | 407,743 | 19.61억 |
| 2026-04-14 | 4,895 | 5,050 | 4,860 | 4,990 | 105 | +2.15% | 295,335 | 14.74억 |
| 2026-04-13 | 5,080 | 5,100 | 4,850 | 4,885 | -245 | -4.78% | 571,285 | 27.91억 |
| 2026-04-10 | 5,130 | 5,300 | 5,050 | 5,130 | 0 | 0.00% | 363,915 | 18.67억 |
| 2026-04-09 | 5,150 | 5,250 | 5,020 | 5,130 | -20 | -0.39% | 291,021 | 14.93억 |
| 2026-04-08 | 4,930 | 5,180 | 4,885 | 5,150 | 265 | +5.42% | 664,118 | 34.2억 |
| 2026-04-07 | 4,845 | 4,900 | 4,720 | 4,885 | 35 | +0.72% | 312,764 | 15.28억 |
| 2026-04-06 | 4,775 | 4,980 | 4,700 | 4,850 | 80 | +1.68% | 357,877 | 17.36억 |
| 2026-04-03 | 4,585 | 4,805 | 4,585 | 4,770 | 200 | +4.38% | 328,508 | 15.67억 |
| 2026-04-02 | 4,680 | 4,810 | 4,560 | 4,570 | -150 | -3.18% | 411,041 | 18.78억 |
| 2026-04-01 | 4,535 | 4,740 | 4,420 | 4,720 | 195 | +4.31% | 428,941 | 20.25억 |
| 2026-03-31 | 4,695 | 4,980 | 4,415 | 4,525 | -170 | -3.62% | 1,610,015 | 72.85억 |
| 2026-03-30 | 4,460 | 5,390 | 4,330 | 4,695 | 215 | +4.80% | 5,677,612 | 267억 |
| 2026-03-27 | 4,405 | 4,510 | 4,330 | 4,480 | — | — | 217,934 | 9.76억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)