시장 데이터를 불러오는 중
전체 종목
Bancreek Global Select ETF 과거 주가
Bancreek Global Select ETF · BCGS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bancreek Global Select ETF · BCGS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,753 | ₩35,753 | ₩35,753 | ₩35,753 | 0.00% | 100 |
| 2026.10.08 | ₩35,498 | ₩35,498 | ₩35,498 | ₩35,498 | 0.00% | 100 |
| 2026.10.07 | ₩35,834 | ₩35,834 | ₩35,834 | ₩35,834 | 0.00% | 100 |
| 2026.10.06 | ₩36,639 | ₩36,639 | ₩36,639 | ₩36,639 | 0.00% | 100 |
| 2026.10.05 | ₩36,759 | ₩36,759 | ₩36,759 | ₩36,759 | 0.00% | 100 |
| 2026.10.02 | ₩36,384 | ₩36,384 | ₩36,384 | ₩36,384 | 0.00% | 100 |
| 2026.10.01 | ₩36,169 | ₩36,169 | ₩36,169 | ₩36,169 | 0.00% | 100 |
| 2026.09.30 | ₩35,901 | ₩35,901 | ₩35,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩36,129 | ₩36,129 | ₩36,129 | ₩36,129 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,834 | ₩35,834 | ₩35,834 | ₩35,834 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,397 | ₩36,397 | ₩36,397 | ₩36,397 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,182 | ₩36,182 | ₩36,182 | ₩36,182 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,330 | ₩36,330 | ₩36,196 | ₩36,196 | -0.37% | 2.7천 |
|---|
| 2026.09.22 | ₩36,786 | ₩36,786 | ₩36,786 | ₩36,786 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,639 | ₩36,639 | ₩36,639 | ₩36,639 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩36,062 | ₩36,062 | ₩36,062 | ₩36,062 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩35,968 | ₩35,968 | ₩35,968 | ₩35,968 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,753 | ₩35,753 | ₩35,753 | ₩35,753 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩35,592 | ₩35,592 | ₩35,592 | ₩35,592 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,021 | ₩36,021 | ₩36,021 | ₩36,021 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,773 | ₩36,773 | ₩36,773 | ₩36,773 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,223 | ₩36,223 | ₩36,223 | ₩36,223 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩36,987 | ₩36,987 | ₩36,987 | ₩36,987 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,350 | ₩37,350 | ₩37,350 | ₩37,350 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,457 | ₩37,457 | ₩37,457 | ₩37,457 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,081 | ₩37,081 | ₩37,081 | ₩37,081 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,692 | ₩36,692 | ₩36,692 | ₩36,692 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,370 | ₩36,370 | ₩36,370 | ₩36,370 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,893 | ₩36,893 | ₩36,893 | ₩36,893 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩37,189 | ₩37,189 | ₩37,189 | ₩37,189 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,658 | ₩37,658 | ₩37,658 | ₩37,658 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,604 | ₩37,604 | ₩37,604 | ₩37,604 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,403 | ₩37,403 | ₩37,403 | ₩37,403 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩37,148 | ₩37,148 | ₩37,148 | ₩37,148 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,363 | ₩37,430 | ₩37,363 | ₩37,430 | +0.18% | 300 |
|---|
| 2026.08.20 | ₩37,484 | ₩37,484 | ₩37,309 | ₩37,309 | -0.47% | 200 |
|---|
| 2026.08.19 | ₩37,417 | ₩37,417 | ₩37,417 | ₩37,417 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩37,524 | ₩37,524 | ₩37,524 | ₩37,524 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩38,678 | ₩38,678 | ₩38,678 | ₩38,678 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,316 | ₩38,316 | ₩38,316 | ₩38,316 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,994 | ₩37,994 | ₩37,994 | ₩37,994 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩38,101 | ₩38,101 | ₩38,101 | ₩38,101 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩37,739 | ₩37,739 | ₩37,739 | ₩37,739 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩37,725 | ₩37,725 | ₩37,725 | ₩37,725 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩37,833 | ₩37,833 | ₩37,833 | ₩37,833 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩37,511 | ₩37,511 | ₩37,511 | ₩37,511 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩38,155 | ₩38,155 | ₩37,994 | ₩37,994 | -0.42% | 200 |
|---|
| 2026.08.04 | ₩37,779 | ₩37,779 | ₩37,779 | ₩37,779 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩37,081 | ₩37,081 | ₩37,081 | ₩37,081 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩36,598 | ₩36,598 | ₩36,598 | ₩36,598 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩36,410 | ₩36,410 | ₩36,410 | ₩36,410 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,820 | ₩35,820 | ₩35,176 | ₩35,176 | -1.80% | 900 |
|---|
| 2026.07.28 | ₩35,552 | ₩35,847 | ₩35,552 | ₩35,847 | +0.83% | 400 |
|---|
| 2026.07.27 | ₩37,108 | ₩37,108 | ₩36,343 | ₩36,665 | -1.19% | 2.8만 |
|---|
| 2026.07.24 | ₩36,249 | ₩36,249 | ₩36,249 | ₩36,249 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,518 | ₩36,518 | ₩36,518 | ₩36,518 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩36,826 | ₩36,826 | ₩36,826 | ₩36,826 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,974 | ₩36,974 | ₩36,974 | ₩36,974 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,142 | ₩36,142 | ₩36,142 | ₩36,142 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩36,303 | ₩36,303 | ₩36,169 | ₩36,169 | -0.37% | 200 |
|---|
| 2026.07.16 | ₩36,357 | ₩36,357 | ₩36,357 | ₩36,357 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩36,639 | ₩36,732 | ₩36,639 | ₩36,732 | +0.26% | 1.1만 |
|---|
| 2026.07.14 | ₩36,008 | ₩36,008 | ₩36,008 | ₩36,008 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,592 | ₩35,592 | ₩35,592 | ₩35,592 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩36,410 | ₩36,410 | ₩36,410 | ₩36,410 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩36,558 | ₩36,558 | ₩36,558 | ₩36,558 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩36,303 | ₩36,303 | ₩36,303 | ₩36,303 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩36,880 | ₩36,880 | ₩36,880 | ₩36,880 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩37,470 | ₩37,470 | ₩37,470 | ₩37,470 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,947 | ₩36,947 | ₩36,947 | ₩36,947 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩36,961 | ₩36,961 | ₩36,961 | ₩36,961 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩37,135 | ₩37,135 | ₩37,135 | ₩37,135 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,826 | ₩36,826 | ₩36,826 | ₩36,826 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,746 | ₩36,746 | ₩36,746 | ₩36,746 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,283 | ₩37,283 | ₩37,283 | ₩37,283 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩37,068 | ₩37,068 | ₩36,840 | ₩36,840 | -0.62% | 9.1천 |
|---|
| 2026.06.23 | ₩37,148 | ₩37,148 | ₩36,934 | ₩36,934 | -0.58% | 200 |
|---|
| 2026.06.22 | ₩37,833 | ₩37,833 | ₩37,833 | ₩37,833 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,765 | ₩37,765 | ₩37,765 | ₩37,765 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩37,296 | ₩37,296 | ₩37,296 | ₩37,296 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩37,336 | ₩37,336 | ₩37,336 | ₩37,336 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩37,497 | ₩37,497 | ₩37,497 | ₩37,497 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩36,974 | ₩36,974 | ₩36,974 | ₩36,974 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩36,759 | ₩36,759 | ₩36,759 | ₩36,759 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩35,713 | ₩35,713 | ₩35,351 | ₩35,351 | -1.01% | 600 |
|---|
| 2026.06.09 | ₩36,410 | ₩36,410 | ₩35,941 | ₩35,941 | -1.29% | 600 |
|---|
| 2026.06.08 | ₩35,820 | ₩35,820 | ₩35,726 | ₩35,726 | -0.26% | 3천 |
|---|
| 2026.06.05 | ₩35,297 | ₩35,297 | ₩35,297 | ₩35,297 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩36,290 | ₩36,290 | ₩36,290 | ₩36,290 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩36,236 | ₩36,236 | ₩36,209 | ₩36,209 | -0.07% | 2.8천 |
|---|
| 2026.06.02 | ₩36,478 | ₩36,478 | ₩36,478 | ₩36,478 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩36,384 | ₩36,384 | ₩36,384 | ₩36,384 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩36,692 | ₩36,692 | ₩36,612 | ₩36,612 | -0.22% | 1.3천 |
|---|
| 2026.05.28 | ₩36,598 | ₩36,598 | ₩36,598 | ₩36,598 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩36,397 | ₩36,397 | ₩36,397 | ₩36,397 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩36,451 | ₩36,451 | ₩36,451 | ₩36,451 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩35,538 | ₩35,538 | ₩35,538 | ₩35,538 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩35,471 | ₩35,471 | ₩35,471 | ₩35,471 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,814 | ₩35,216 | ₩34,814 | ₩35,176 | +1.04% | 2.9천 |
|---|
| 2026.05.19 | ₩34,774 | ₩34,774 | ₩34,666 | ₩34,666 | -0.31% | 1.3천 |
|---|
| 2026.05.18 | ₩35,431 | ₩35,431 | ₩35,163 | ₩35,163 | -0.76% | 2.8천 |
|---|
| 2026.05.15 | ₩35,592 | ₩35,592 | ₩35,592 | ₩35,592 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩36,330 | ₩36,330 | ₩36,330 | ₩36,330 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩36,397 | ₩36,397 | ₩36,397 | ₩36,397 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩36,196 | ₩36,370 | ₩36,196 | ₩36,370 | +0.48% | 700 |
|---|
| 2026.05.11 | ₩36,692 | ₩36,692 | ₩36,585 | ₩36,585 | -0.29% | 100 |
|---|
| 2026.05.08 | ₩36,934 | ₩36,934 | ₩36,665 | ₩36,665 | -0.73% | 6.6천 |
|---|
| 2026.05.07 | ₩36,531 | ₩36,531 | ₩36,330 | ₩36,330 | -0.55% | 200 |
|---|
| 2026.05.06 | ₩37,041 | ₩37,041 | ₩37,041 | ₩37,041 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩36,156 | ₩36,156 | ₩36,156 | ₩36,156 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩35,606 | ₩35,606 | ₩35,284 | ₩35,284 | -0.90% | 3.6천 |
|---|
| 2026.05.01 | ₩35,525 | ₩35,525 | ₩35,498 | ₩35,498 | -0.08% | 1.4천 |
|---|
| 2026.04.30 | ₩35,471 | ₩35,512 | ₩35,471 | ₩35,512 | +0.11% | 1.4천 |
|---|
| 2026.04.29 | ₩34,720 | ₩34,720 | ₩34,626 | ₩34,626 | -0.27% | 1.4천 |
|---|
| 2026.04.28 | ₩34,975 | ₩34,975 | ₩34,680 | ₩34,801 | -0.50% | 1.4천 |
|---|
| 2026.04.27 | ₩35,418 | ₩35,418 | ₩35,404 | ₩35,404 | -0.04% | 1.7천 |
|---|
| 2026.04.24 | ₩35,297 | ₩35,297 | ₩35,257 | ₩35,257 | -0.11% | 2천 |
|---|
| 2026.04.23 | ₩35,257 | ₩35,257 | ₩34,962 | ₩34,962 | -0.84% | 1.6천 |
|---|
| 2026.04.22 | ₩35,270 | ₩35,284 | ₩35,270 | ₩35,284 | +0.04% | 1.4천 |
|---|
| 2026.04.21 | ₩36,424 | ₩36,424 | ₩34,975 | ₩34,975 | -3.98% | 3.1천 |
|---|
| 2026.04.20 | ₩35,471 | ₩35,485 | ₩35,471 | ₩35,471 | 0.00% | 3.7천 |
|---|
| 2026.04.17 | ₩35,874 | ₩35,887 | ₩35,686 | ₩35,686 | -0.52% | 5.2천 |
|---|
| 2026.04.16 | ₩35,163 | ₩35,163 | ₩35,042 | ₩35,042 | -0.34% | 2.2천 |
|---|
| 2026.04.15 | ₩35,015 | ₩35,163 | ₩35,002 | ₩35,163 | +0.42% | 6.3만 |
|---|
| 2026.04.14 | ₩35,163 | ₩35,163 | ₩35,163 | ₩35,163 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,801 | ₩34,801 | ₩34,801 | ₩34,801 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,479 | ₩34,479 | ₩34,479 | ₩34,479 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩34,237 | ₩34,479 | ₩34,237 | ₩34,479 | +0.71% | 200 |
|---|
| 2026.04.08 | ₩34,358 | ₩34,358 | ₩34,358 | ₩34,358 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,016 | ₩33,016 | ₩33,016 | ₩33,016 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,989 | ₩32,989 | ₩32,989 | ₩32,989 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,345 | ₩32,855 | ₩32,345 | ₩32,855 | +1.58% | 400 |
|---|
| 2026.04.01 | ₩33,057 | ₩33,057 | ₩32,842 | ₩32,949 | -0.32% | 300 |
|---|
| 2026.03.31 | ₩32,386 | ₩32,386 | ₩32,386 | ₩32,386 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,688 | ₩31,849 | ₩31,527 | ₩31,527 | -0.51% | 200 |
|---|
| 2026.03.27 | ₩31,889 | ₩31,997 | ₩31,769 | ₩31,769 | -0.38% | 1.1천 |
|---|
| 2026.03.26 | ₩32,064 | ₩32,077 | ₩32,064 | ₩32,077 | +0.04% | 2.6천 |
|---|
| 2026.03.25 | ₩33,003 | ₩33,003 | ₩32,828 | ₩32,922 | -0.24% | 2.7천 |
|---|
| 2026.03.24 | ₩32,600 | ₩32,600 | ₩32,493 | ₩32,520 | -0.25% | 400 |
|---|
| 2026.03.23 | ₩32,976 | ₩33,043 | ₩32,667 | ₩32,667 | -0.94% | 5.9천 |
|---|
| 2026.03.20 | ₩32,574 | ₩32,574 | ₩32,278 | ₩32,278 | -0.91% | 9.8천 |
|---|
| 2026.03.19 | ₩32,909 | ₩33,311 | ₩32,802 | ₩33,110 | +0.61% | 9.1만 |
|---|
| 2026.03.18 | ₩33,553 | ₩33,915 | ₩33,177 | ₩33,285 | -0.80% | 5.1만 |
|---|
| 2026.03.17 | ₩33,660 | ₩33,660 | ₩33,566 | ₩33,580 | -0.24% | 4.1만 |
|---|
| 2026.03.16 | ₩33,499 | ₩33,513 | ₩33,016 | ₩33,486 | -0.04% | 2.9천 |
|---|
| 2026.03.13 | ₩33,177 | ₩33,204 | ₩33,057 | ₩33,070 | -0.32% | 68.4만 |
|---|
| 2026.03.12 | ₩33,419 | ₩33,419 | ₩33,016 | ₩33,016 | -1.20% | 39.5만 |
|---|
| 2026.03.11 | ₩33,982 | ₩33,982 | ₩33,982 | ₩33,982 | 0.00% | 100 |
|---|