시장 데이터를 불러오는 중
전체 종목
EA Bridgeway Aggressive Investors ETF 과거 주가
EA Bridgeway Aggressive Investors ETF · BAGX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EA Bridgeway Aggressive Investors ETF · BAGX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩137,634 | ₩137,634 | ₩137,580 | ₩137,580 | -0.04% | 600 |
| 2026.10.08 | ₩136,590 | ₩136,590 | ₩136,590 | ₩136,590 | 0.00% | 300 |
| 2026.10.07 | ₩136,202 | ₩136,750 | ₩136,202 | ₩136,683 | +0.35% | 6.5천 |
| 2026.10.06 | ₩137,794 | ₩137,794 | ₩137,393 | ₩137,393 | -0.29% | 1천 |
| 2026.10.05 | ₩136,175 | ₩137,299 | ₩136,175 | ₩137,112 | +0.69% | 2.5천 |
| 2026.10.02 | ₩136,536 | ₩136,536 | ₩136,228 | ₩136,309 | -0.17% | 2.3천 |
| 2026.10.01 | ₩134,087 | ₩135,117 | ₩134,087 | ₩135,117 | +0.77% | 2.5천 |
| 2026.09.30 | ₩134,689 | ₩134,689 | ₩134,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,046 |
| -0.48% |
| 7.7천 |
| 2026.09.29 | ₩133,565 | ₩133,846 | ₩133,565 | ₩133,846 | +0.21% | 700 |
|---|
| 2026.09.28 | ₩133,538 | ₩133,605 | ₩133,283 | ₩133,605 | +0.05% | 1천 |
|---|
| 2026.09.25 | ₩133,618 | ₩134,408 | ₩133,618 | ₩134,408 | +0.59% | 2.3천 |
|---|
| 2026.09.24 | ₩132,708 | ₩133,404 | ₩132,668 | ₩133,404 | +0.52% | 1.4천 |
|---|
| 2026.09.23 | ₩134,140 | ₩134,140 | ₩133,150 | ₩133,243 | -0.67% | 1.5천 |
|---|
| 2026.09.22 | ₩134,555 | ₩134,555 | ₩134,087 | ₩134,542 | -0.01% | 1.3천 |
|---|
| 2026.09.21 | ₩134,662 | ₩134,930 | ₩134,662 | ₩134,930 | +0.20% | 1.2천 |
|---|
| 2026.09.18 | ₩133,042 | ₩133,618 | ₩132,922 | ₩133,618 | +0.43% | 500 |
|---|
| 2026.09.17 | ₩133,417 | ₩133,417 | ₩133,417 | ₩133,417 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩132,721 | ₩132,721 | ₩131,891 | ₩131,891 | -0.63% | 300 |
|---|
| 2026.09.15 | ₩132,494 | ₩132,494 | ₩132,494 | ₩132,494 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩132,748 | ₩132,828 | ₩132,534 | ₩132,601 | -0.11% | 3.9천 |
|---|
| 2026.09.11 | ₩133,739 | ₩133,805 | ₩133,739 | ₩133,805 | +0.05% | 5.1천 |
|---|
| 2026.09.10 | ₩132,146 | ₩132,146 | ₩131,891 | ₩131,891 | -0.19% | 1.9천 |
|---|
| 2026.09.09 | ₩133,083 | ₩133,096 | ₩132,962 | ₩132,962 | -0.09% | 1.3천 |
|---|
| 2026.09.08 | ₩133,672 | ₩133,672 | ₩133,672 | ₩133,672 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩134,742 | ₩134,769 | ₩134,742 | ₩134,769 | +0.02% | 400 |
|---|
| 2026.09.03 | ₩134,528 | ₩134,582 | ₩134,528 | ₩134,568 | +0.03% | 1.2천 |
|---|
| 2026.09.02 | ₩132,962 | ₩132,962 | ₩132,962 | ₩132,962 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩131,450 | ₩131,476 | ₩131,316 | ₩131,476 | +0.02% | 900 |
|---|
| 2026.08.31 | ₩133,096 | ₩133,096 | ₩133,096 | ₩133,096 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩134,783 | ₩134,783 | ₩133,725 | ₩133,725 | -0.78% | 300 |
|---|
| 2026.08.27 | ₩135,037 | ₩135,144 | ₩134,823 | ₩134,983 | -0.04% | 700 |
|---|
| 2026.08.26 | ₩134,381 | ₩134,421 | ₩134,381 | ₩134,381 | 0.00% | 500 |
|---|
| 2026.08.25 | ₩133,645 | ₩133,899 | ₩133,538 | ₩133,899 | +0.19% | 2천 |
|---|
| 2026.08.24 | ₩132,882 | ₩133,243 | ₩132,828 | ₩133,243 | +0.27% | 2.7천 |
|---|
| 2026.08.21 | ₩133,819 | ₩133,819 | ₩133,725 | ₩133,725 | -0.07% | 300 |
|---|
| 2026.08.20 | ₩132,909 | ₩132,909 | ₩132,909 | ₩132,909 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩134,742 | ₩134,742 | ₩133,779 | ₩133,779 | -0.72% | 300 |
|---|
| 2026.08.18 | ₩135,171 | ₩135,171 | ₩135,037 | ₩135,037 | -0.10% | 5.5천 |
|---|
| 2026.08.17 | ₩137,634 | ₩137,634 | ₩137,205 | ₩137,205 | -0.31% | 200 |
|---|
| 2026.08.14 | ₩137,634 | ₩137,634 | ₩137,326 | ₩137,406 | -0.17% | 9.4천 |
|---|
| 2026.08.13 | ₩137,527 | ₩137,687 | ₩137,326 | ₩137,326 | -0.15% | 1.8천 |
|---|
| 2026.08.12 | ₩137,205 | ₩137,299 | ₩137,165 | ₩137,165 | -0.03% | 1.8천 |
|---|
| 2026.08.11 | ₩136,335 | ₩136,335 | ₩136,041 | ₩136,041 | -0.22% | 2.9천 |
|---|
| 2026.08.10 | ₩136,898 | ₩136,898 | ₩136,282 | ₩136,282 | -0.45% | 2.1천 |
|---|
| 2026.08.07 | ₩137,125 | ₩137,125 | ₩136,376 | ₩136,817 | -0.22% | 4.1천 |
|---|
| 2026.08.06 | ₩136,335 | ₩136,335 | ₩135,345 | ₩135,345 | -0.73% | 3.6천 |
|---|
| 2026.08.05 | ₩136,844 | ₩136,844 | ₩135,037 | ₩135,037 | -1.32% | 4천 |
|---|
| 2026.08.04 | ₩134,515 | ₩136,202 | ₩134,502 | ₩136,001 | +1.10% | 6.6천 |
|---|
| 2026.08.03 | ₩132,507 | ₩132,989 | ₩132,387 | ₩132,935 | +0.32% | 1.9천 |
|---|
| 2026.07.31 | ₩130,044 | ₩131,035 | ₩130,044 | ₩131,035 | +0.76% | 700 |
|---|
| 2026.07.30 | ₩129,174 | ₩129,723 | ₩128,786 | ₩129,723 | +0.42% | 3.2천 |
|---|
| 2026.07.29 | ₩127,300 | ₩128,505 | ₩126,309 | ₩126,309 | -0.78% | 4.7천 |
|---|
| 2026.07.28 | ₩127,287 | ₩128,786 | ₩127,032 | ₩128,786 | +1.18% | 7.3천 |
|---|
| 2026.07.27 | ₩130,124 | ₩130,124 | ₩128,157 | ₩128,772 | -1.04% | 1천 |
|---|