BGF리테일

282330KOSPI· 소매업; 자동차 제외

138,400원-5,100 (-3.55%)전일 종가 2026-09-18

52주 위치

101,200156,60067%신고가 대비 -11.62%

시가총액: 2.4조2조 3,921억
PER: 11.11
PBR: 1.81
EPS(TTM): 12,458원
BPS: 76,546원
배당수익률: 2.96%
자사주비율: 0.05%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가138,400원

시가총액2조 3,921억

52주 최고156,600원

52주 최저101,200원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.4%	+17.8%	+14.0%	+32.1%	+26.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	142,100	143,200	136,100	138,400	-5,100	-3.55%	180,861	250억
2026-09-17	142,000	144,100	139,500	143,500	2,000	+1.41%	29,199	41.9억
2026-09-16	143,500	144,000	139,700	141,500	-300	-0.21%	27,763	39.28억
2026-09-15	146,600	146,600	140,100	141,800	-4,100	-2.81%	31,249	44.31억
2026-09-14	143,500	147,800	142,600	145,900	900	+0.62%	48,410	70.63억
2026-09-11	143,100	147,600	137,900	145,000	-3,000	-2.03%	27,628	40.06억
2026-09-10	143,800	148,000	143,000	148,000	2,600	+1.79%	39,802	58.91억
2026-09-09	148,500	148,500	144,000	145,400	-3,200	-2.15%	41,455	60.28억
2026-09-08	151,500	152,000	146,700	148,600	-1,600	-1.07%	45,289	67.3억
2026-09-07	147,600	150,200	146,500	150,200	2,600	+1.76%	30,602	45.96억
2026-09-04	152,000	152,000	143,100	147,600	-3,000	-1.99%	49,243	72.68억
2026-09-03	148,700	153,400	147,400	150,600	700	+0.47%	52,396	78.91억
2026-09-02	148,200	151,000	145,200	149,900	-1,000	-0.66%	54,049	81.02억
2026-09-01	146,900	151,000	146,700	150,900	3,100	+2.10%	63,897	96.42억
2026-08-31	147,900	150,100	144,200	147,800	800	+0.54%	117,040	173억
2026-08-28	139,000	147,300	138,100	147,000	7,300	+5.23%	41,652	61.23억
2026-08-27	150,500	153,000	138,300	139,700	-8,500	-5.74%	105,721	148억
2026-08-26	147,000	150,000	145,300	148,200	2,900	+2.00%	54,413	80.64억
2026-08-25	145,500	150,000	145,000	145,300	-600	-0.41%	36,123	52.49억
2026-08-24	140,100	146,800	138,500	145,900	4,500	+3.18%	52,193	76.15억
2026-08-21	141,200	142,700	140,400	141,400	-1,400	-0.98%	51,195	72.39억
2026-08-20	141,500	144,100	141,200	142,800	0	0.00%	101,352	145억
2026-08-19	140,700	143,200	137,000	142,800	-400	-0.28%	57,446	82.03억
2026-08-18	146,600	149,000	141,400	143,200	-2,000	-1.38%	79,788	114억
2026-08-14	140,700	148,400	140,700	145,200	2,500	+1.75%	85,341	124억
2026-08-13	144,100	146,700	142,000	142,700	-2,800	-1.92%	59,482	84.88억
2026-08-12	150,300	152,000	144,400	145,500	-5,000	-3.32%	70,377	102억
2026-08-11	152,900	156,600	149,000	150,500	-500	-0.33%	82,040	123억
2026-08-10	150,700	155,500	148,500	151,000	-2,100	-1.37%	58,974	89.05억
2026-08-07	141,900	156,000	141,200	153,100	19,600	+14.68%	218,092	334억
2026-08-06	123,500	134,200	123,500	133,500	11,200	+9.16%	77,636	104억
2026-08-05	122,500	125,800	121,000	122,300	-3,000	-2.39%	103,223	126억
2026-08-04	119,100	125,700	119,100	125,300	3,300	+2.70%	40,805	51.13억
2026-08-03	123,300	126,800	120,900	122,000	-3,000	-2.40%	60,035	73.24억
2026-07-31	125,200	126,900	118,600	125,000	-1,400	-1.11%	154,791	193억
2026-07-30	127,700	129,400	123,200	126,400	1,600	+1.28%	61,442	77.66억
2026-07-29	123,000	131,000	123,000	124,800	800	+0.65%	79,436	99.14억
2026-07-28	125,000	127,900	122,700	124,000	-1,500	-1.20%	45,208	56.06억
2026-07-27	123,500	128,000	123,200	125,500	2,100	+1.70%	34,428	43.21억
2026-07-24	116,800	124,900	116,700	123,400	5,100	+4.31%	74,188	91.55억
2026-07-23	116,000	119,700	116,000	118,300	1,800	+1.55%	55,470	65.62억
2026-07-22	123,500	124,600	116,200	116,500	-7,200	-5.82%	94,187	110억
2026-07-21	121,900	125,800	121,900	123,700	800	+0.65%	46,588	57.63억
2026-07-20	126,400	126,400	121,100	122,900	-3,500	-2.77%	54,473	66.95억
2026-07-16	124,800	127,300	122,900	126,400	2,800	+2.27%	44,677	56.47억
2026-07-15	124,600	126,000	121,400	123,600	1,400	+1.15%	46,088	56.96억
2026-07-14	128,000	129,500	122,200	122,200	-5,600	-4.38%	50,730	61.99억
2026-07-13	124,600	130,600	124,400	127,800	4,200	+3.40%	61,609	78.74억
2026-07-10	121,700	126,700	121,700	123,600	3,400	+2.83%	48,443	59.88억
2026-07-09	127,700	127,800	118,950	120,200	-5,200	-4.15%	97,129	117억
2026-07-08	126,000	129,000	122,700	125,400	-800	-0.63%	73,239	91.84억
2026-07-07	123,500	128,400	117,500	126,200	3,200	+2.60%	100,800	127억
2026-07-06	123,000	126,100	121,600	123,000	-1,300	-1.05%	41,287	50.78억
2026-07-03	122,000	126,800	118,400	124,300	4,800	+4.02%	79,578	98.92억
2026-07-02	115,600	123,700	112,800	119,500	3,900	+3.37%	75,498	90.22억
2026-07-01	118,000	118,200	112,300	115,600	-200	-0.17%	62,225	71.93억
2026-06-30	119,200	120,900	115,100	115,800	-2,300	-1.95%	64,611	74.82억
2026-06-29	116,800	119,400	114,100	118,100	2,400	+2.07%	64,732	76.45억
2026-06-26	117,200	118,900	111,000	115,700	-2,300	-1.95%	53,098	61.43억
2026-06-25	116,500	119,500	114,900	118,000	1,100	+0.94%	136,206	161억
2026-06-24	116,800	122,000	108,200	116,900	100	+0.09%	83,062	97.1억
2026-06-23	109,200	118,700	108,900	116,800	8,800	+8.15%	110,608	129억
2026-06-22	114,600	115,200	107,200	108,000	-6,700	-5.84%	66,898	72.25억
2026-06-19	117,500	117,900	112,100	114,700	-2,800	-2.38%	112,808	129억
2026-06-18	120,000	120,400	116,800	117,500	-2,500	-2.08%	187,961	221억
2026-06-17	128,200	129,200	119,400	120,000	-8,200	-6.40%	79,135	94.96억
2026-06-16	128,700	134,200	125,200	128,200	-1,700	-1.31%	690,433	885억
2026-06-15	132,500	132,500	127,000	129,900	600	+0.46%	52,180	67.78억
2026-06-12	130,000	132,000	124,700	129,300	1,300	+1.02%	118,210	153억
2026-06-11	128,400	129,400	125,200	128,000	-2,100	-1.61%	114,841	147억
2026-06-10	126,400	130,100	125,600	130,100	1,400	+1.09%	11	143만
2026-06-09	127,100	134,400	125,800	128,700	1,600	+1.26%	75,961	97.76억
2026-06-08	126,800	130,000	123,000	127,100	-2,300	-1.78%	61,205	77.79억
2026-06-05	131,300	140,000	128,600	129,400	400	+0.31%	56,547	73.17억
2026-06-04	133,800	135,000	127,500	129,000	-3,500	-2.64%	91,777	118억
2026-06-02	125,600	132,900	123,700	132,500	8,000	+6.43%	71,448	94.67억
2026-06-01	125,000	125,600	120,500	124,500	300	+0.24%	46,272	57.61억
2026-05-29	123,500	127,400	123,000	124,200	500	+0.40%	77,526	96.29억
2026-05-28	128,200	128,200	122,000	123,700	-2,700	-2.14%	35,795	44.28억
2026-05-27	128,200	129,500	122,900	126,400	-3,000	-2.32%	51,075	64.56억
2026-05-26	131,200	133,500	127,100	129,400	-1,000	-0.77%	46,258	59.86억
2026-05-22	133,700	135,100	129,600	130,400	-2,100	-1.58%	59,663	77.8억
2026-05-21	134,000	134,000	130,100	132,500	-500	-0.38%	74,888	99.23억
2026-05-20	135,100	139,500	130,500	133,000	-900	-0.67%	74,818	99.51억
2026-05-19	135,600	136,000	129,000	133,900	-2,300	-1.69%	46,580	62.37억
2026-05-18	140,700	141,000	132,900	136,200	-4,500	-3.20%	51,476	70.11억
2026-05-15	144,800	145,000	138,000	140,700	-5,300	-3.63%	54,775	77.07억
2026-05-14	133,500	146,000	133,500	146,000	12,300	+9.20%	100,450	147억
2026-05-13	132,600	136,300	130,600	133,700	1,100	+0.83%	108,572	145억
2026-05-12	134,000	134,000	129,000	132,600	-100	-0.08%	80,000	106억
2026-05-11	137,500	142,900	131,500	132,700	-5,900	-4.26%	96,061	127억
2026-05-08	135,200	143,900	133,600	138,600	4,700	+3.51%	154,181	214억
2026-05-07	129,900	135,700	127,000	133,900	4,800	+3.72%	86,827	116억
2026-05-06	130,700	131,900	129,100	129,100	-3,300	-2.49%	62,901	81.21억
2026-05-04	133,000	136,400	130,800	132,400	400	+0.30%	44,211	58.54억
2026-04-30	132,400	133,700	130,100	132,000	-1,000	-0.75%	53,295	70.35억
2026-04-29	132,600	134,500	129,300	133,000	1,600	+1.22%	46,735	62.16억
2026-04-28	136,000	139,300	130,300	131,400	-6,800	-4.92%	74,450	97.83억
2026-04-27	135,300	142,000	133,500	138,200	3,700	+2.75%	86,312	119억
2026-04-24	133,500	135,800	132,900	134,500	1,100	+0.82%	39,049	52.52억
2026-04-23	135,000	135,300	131,800	133,400	200	+0.15%	43,268	57.72억
2026-04-22	132,100	135,000	132,100	133,200	-900	-0.67%	41,928	55.85억
2026-04-21	131,700	134,400	128,900	134,100	1,300	+0.98%	60,419	81.02억
2026-04-20	134,000	134,000	132,000	132,800	-700	-0.52%	22,059	29.29억
2026-04-17	137,200	137,600	132,000	133,500	-3,900	-2.84%	51,921	69.31억
2026-04-16	132,800	137,500	131,500	137,400	4,700	+3.54%	57,917	79.58억
2026-04-15	129,700	134,000	129,600	132,700	2,200	+1.69%	39,271	52.11억
2026-04-14	126,100	131,600	126,000	130,500	3,200	+2.51%	53,819	70.23억
2026-04-13	130,900	131,400	125,300	127,300	-3,800	-2.90%	67,526	85.96억
2026-04-10	143,700	143,700	130,400	131,100	-16,700	-11.30%	75,689	99.23억
2026-04-09	132,200	147,800	132,200	147,800	14,200	+10.63%	58,193	86.01억
2026-04-08	143,000	143,000	131,000	133,600	-3,000	-2.20%	93,960	126억
2026-04-07	133,200	138,500	133,100	136,600	1,700	+1.26%	34,305	46.86억
2026-04-06	133,900	137,300	133,100	134,900	1,000	+0.75%	19,987	26.96억
2026-04-03	134,800	136,500	131,800	133,900	-900	-0.67%	33,184	44.43억
2026-04-02	137,300	139,400	132,700	134,800	-3,600	-2.60%	80,800	109억
2026-04-01	142,400	142,400	135,800	138,400	-900	-0.65%	41,796	57.85억
2026-03-31	136,600	144,400	135,100	139,300	600	+0.43%	88,062	123억
2026-03-30	129,100	140,400	127,800	138,700	8,400	+6.45%	151,607	210억
2026-03-27	124,300	131,300	124,000	130,300	—	—	102,748	134억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)