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 | ₩35,740 | ₩35,740 | ₩35,740 | ₩35,740 | 0.00% | 100 |
| 2026.10.08 | ₩35,485 | ₩35,485 | ₩35,485 | ₩35,485 | 0.00% | 100 |
| 2026.10.07 | ₩35,820 | ₩35,820 | ₩35,820 | ₩35,820 | 0.00% | 100 |
| 2026.10.06 | ₩36,625 | ₩36,625 | ₩36,625 | ₩36,625 | 0.00% | 100 |
| 2026.10.05 | ₩36,745 | ₩36,745 | ₩36,745 | ₩36,745 | 0.00% | 100 |
| 2026.10.02 | ₩36,370 | ₩36,370 | ₩36,370 | ₩36,370 | 0.00% | 100 |
| 2026.10.01 | ₩36,155 | ₩36,155 | ₩36,155 | ₩36,155 | 0.00% | 100 |
| 2026.09.30 | ₩35,887 | ₩35,887 | ₩35,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩36,115 | ₩36,115 | ₩36,115 | ₩36,115 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,820 | ₩35,820 | ₩35,820 | ₩35,820 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,383 | ₩36,383 | ₩36,383 | ₩36,383 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,169 | ₩36,169 | ₩36,169 | ₩36,169 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,316 | ₩36,316 | ₩36,182 | ₩36,182 | -0.37% | 2.7천 |
|---|
| 2026.09.22 | ₩36,772 | ₩36,772 | ₩36,772 | ₩36,772 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,625 | ₩36,625 | ₩36,625 | ₩36,625 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩36,048 | ₩36,048 | ₩36,048 | ₩36,048 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩35,954 | ₩35,954 | ₩35,954 | ₩35,954 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,740 | ₩35,740 | ₩35,740 | ₩35,740 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩35,579 | ₩35,579 | ₩35,579 | ₩35,579 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,008 | ₩36,008 | ₩36,008 | ₩36,008 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,759 | ₩36,759 | ₩36,759 | ₩36,759 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,209 | ₩36,209 | ₩36,209 | ₩36,209 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩36,973 | ₩36,973 | ₩36,973 | ₩36,973 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,335 | ₩37,335 | ₩37,335 | ₩37,335 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,443 | ₩37,443 | ₩37,443 | ₩37,443 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,067 | ₩37,067 | ₩37,067 | ₩37,067 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,678 | ₩36,678 | ₩36,678 | ₩36,678 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,356 | ₩36,356 | ₩36,356 | ₩36,356 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,879 | ₩36,879 | ₩36,879 | ₩36,879 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩37,174 | ₩37,174 | ₩37,174 | ₩37,174 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,644 | ₩37,644 | ₩37,644 | ₩37,644 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,590 | ₩37,590 | ₩37,590 | ₩37,590 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,389 | ₩37,389 | ₩37,389 | ₩37,389 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩37,134 | ₩37,134 | ₩37,134 | ₩37,134 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,349 | ₩37,416 | ₩37,349 | ₩37,416 | +0.18% | 300 |
|---|
| 2026.08.20 | ₩37,469 | ₩37,469 | ₩37,295 | ₩37,295 | -0.47% | 200 |
|---|
| 2026.08.19 | ₩37,402 | ₩37,402 | ₩37,402 | ₩37,402 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩37,510 | ₩37,510 | ₩37,510 | ₩37,510 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩38,663 | ₩38,663 | ₩38,663 | ₩38,663 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,301 | ₩38,301 | ₩38,301 | ₩38,301 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,979 | ₩37,979 | ₩37,979 | ₩37,979 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩38,086 | ₩38,086 | ₩38,086 | ₩38,086 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩37,724 | ₩37,724 | ₩37,724 | ₩37,724 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩37,711 | ₩37,711 | ₩37,711 | ₩37,711 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩37,818 | ₩37,818 | ₩37,818 | ₩37,818 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩37,496 | ₩37,496 | ₩37,496 | ₩37,496 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩38,140 | ₩38,140 | ₩37,979 | ₩37,979 | -0.42% | 200 |
|---|
| 2026.08.04 | ₩37,765 | ₩37,765 | ₩37,765 | ₩37,765 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩37,067 | ₩37,067 | ₩37,067 | ₩37,067 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩36,584 | ₩36,584 | ₩36,584 | ₩36,584 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩36,397 | ₩36,397 | ₩36,397 | ₩36,397 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,807 | ₩35,807 | ₩35,163 | ₩35,163 | -1.80% | 900 |
|---|
| 2026.07.28 | ₩35,538 | ₩35,833 | ₩35,538 | ₩35,833 | +0.83% | 400 |
|---|
| 2026.07.27 | ₩37,094 | ₩37,094 | ₩36,330 | ₩36,651 | -1.19% | 2.8만 |
|---|
| 2026.07.24 | ₩36,236 | ₩36,236 | ₩36,236 | ₩36,236 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,504 | ₩36,504 | ₩36,504 | ₩36,504 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩36,812 | ₩36,812 | ₩36,812 | ₩36,812 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,960 | ₩36,960 | ₩36,960 | ₩36,960 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,128 | ₩36,128 | ₩36,128 | ₩36,128 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩36,289 | ₩36,289 | ₩36,155 | ₩36,155 | -0.37% | 200 |
|---|
| 2026.07.16 | ₩36,343 | ₩36,343 | ₩36,343 | ₩36,343 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩36,625 | ₩36,718 | ₩36,625 | ₩36,718 | +0.26% | 1.1만 |
|---|
| 2026.07.14 | ₩35,994 | ₩35,994 | ₩35,994 | ₩35,994 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,579 | ₩35,579 | ₩35,579 | ₩35,579 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩36,397 | ₩36,397 | ₩36,397 | ₩36,397 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩36,544 | ₩36,544 | ₩36,544 | ₩36,544 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩36,289 | ₩36,289 | ₩36,289 | ₩36,289 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩36,866 | ₩36,866 | ₩36,866 | ₩36,866 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩37,456 | ₩37,456 | ₩37,456 | ₩37,456 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,933 | ₩36,933 | ₩36,933 | ₩36,933 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩36,946 | ₩36,946 | ₩36,946 | ₩36,946 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩37,121 | ₩37,121 | ₩37,121 | ₩37,121 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,812 | ₩36,812 | ₩36,812 | ₩36,812 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,732 | ₩36,732 | ₩36,732 | ₩36,732 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,268 | ₩37,268 | ₩37,268 | ₩37,268 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩37,054 | ₩37,054 | ₩36,826 | ₩36,826 | -0.62% | 9.1천 |
|---|
| 2026.06.23 | ₩37,134 | ₩37,134 | ₩36,920 | ₩36,920 | -0.58% | 200 |
|---|
| 2026.06.22 | ₩37,818 | ₩37,818 | ₩37,818 | ₩37,818 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,751 | ₩37,751 | ₩37,751 | ₩37,751 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩37,282 | ₩37,282 | ₩37,282 | ₩37,282 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩37,322 | ₩37,322 | ₩37,322 | ₩37,322 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩37,483 | ₩37,483 | ₩37,483 | ₩37,483 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩36,960 | ₩36,960 | ₩36,960 | ₩36,960 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩36,745 | ₩36,745 | ₩36,745 | ₩36,745 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩35,699 | ₩35,699 | ₩35,337 | ₩35,337 | -1.01% | 600 |
|---|
| 2026.06.09 | ₩36,397 | ₩36,397 | ₩35,927 | ₩35,927 | -1.29% | 600 |
|---|
| 2026.06.08 | ₩35,807 | ₩35,807 | ₩35,713 | ₩35,713 | -0.26% | 3천 |
|---|
| 2026.06.05 | ₩35,284 | ₩35,284 | ₩35,284 | ₩35,284 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩36,276 | ₩36,276 | ₩36,276 | ₩36,276 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩36,222 | ₩36,222 | ₩36,195 | ₩36,195 | -0.07% | 2.8천 |
|---|
| 2026.06.02 | ₩36,464 | ₩36,464 | ₩36,464 | ₩36,464 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩36,370 | ₩36,370 | ₩36,370 | ₩36,370 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩36,678 | ₩36,678 | ₩36,598 | ₩36,598 | -0.22% | 1.3천 |
|---|
| 2026.05.28 | ₩36,584 | ₩36,584 | ₩36,584 | ₩36,584 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩36,383 | ₩36,383 | ₩36,383 | ₩36,383 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩36,437 | ₩36,437 | ₩36,437 | ₩36,437 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩35,525 | ₩35,525 | ₩35,525 | ₩35,525 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩35,458 | ₩35,458 | ₩35,458 | ₩35,458 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,801 | ₩35,203 | ₩34,801 | ₩35,163 | +1.04% | 2.9천 |
|---|
| 2026.05.19 | ₩34,761 | ₩34,761 | ₩34,653 | ₩34,653 | -0.31% | 1.3천 |
|---|
| 2026.05.18 | ₩35,418 | ₩35,418 | ₩35,149 | ₩35,149 | -0.76% | 2.8천 |
|---|
| 2026.05.15 | ₩35,579 | ₩35,579 | ₩35,579 | ₩35,579 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩36,316 | ₩36,316 | ₩36,316 | ₩36,316 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩36,383 | ₩36,383 | ₩36,383 | ₩36,383 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩36,182 | ₩36,356 | ₩36,182 | ₩36,356 | +0.48% | 700 |
|---|
| 2026.05.11 | ₩36,678 | ₩36,678 | ₩36,571 | ₩36,571 | -0.29% | 100 |
|---|
| 2026.05.08 | ₩36,920 | ₩36,920 | ₩36,651 | ₩36,651 | -0.73% | 6.6천 |
|---|
| 2026.05.07 | ₩36,517 | ₩36,517 | ₩36,316 | ₩36,316 | -0.55% | 200 |
|---|
| 2026.05.06 | ₩37,027 | ₩37,027 | ₩37,027 | ₩37,027 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩36,142 | ₩36,142 | ₩36,142 | ₩36,142 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩35,592 | ₩35,592 | ₩35,270 | ₩35,270 | -0.90% | 3.6천 |
|---|
| 2026.05.01 | ₩35,512 | ₩35,512 | ₩35,485 | ₩35,485 | -0.08% | 1.4천 |
|---|
| 2026.04.30 | ₩35,458 | ₩35,498 | ₩35,458 | ₩35,498 | +0.11% | 1.4천 |
|---|
| 2026.04.29 | ₩34,707 | ₩34,707 | ₩34,613 | ₩34,613 | -0.27% | 1.4천 |
|---|
| 2026.04.28 | ₩34,962 | ₩34,962 | ₩34,667 | ₩34,787 | -0.50% | 1.4천 |
|---|
| 2026.04.27 | ₩35,404 | ₩35,404 | ₩35,391 | ₩35,391 | -0.04% | 1.7천 |
|---|
| 2026.04.24 | ₩35,284 | ₩35,284 | ₩35,243 | ₩35,243 | -0.11% | 2천 |
|---|
| 2026.04.23 | ₩35,243 | ₩35,243 | ₩34,948 | ₩34,948 | -0.84% | 1.6천 |
|---|
| 2026.04.22 | ₩35,257 | ₩35,270 | ₩35,257 | ₩35,270 | +0.04% | 1.4천 |
|---|
| 2026.04.21 | ₩36,410 | ₩36,410 | ₩34,962 | ₩34,962 | -3.98% | 3.1천 |
|---|
| 2026.04.20 | ₩35,458 | ₩35,471 | ₩35,458 | ₩35,458 | 0.00% | 3.7천 |
|---|
| 2026.04.17 | ₩35,860 | ₩35,874 | ₩35,672 | ₩35,672 | -0.52% | 5.2천 |
|---|
| 2026.04.16 | ₩35,149 | ₩35,149 | ₩35,029 | ₩35,029 | -0.34% | 2.2천 |
|---|
| 2026.04.15 | ₩35,002 | ₩35,149 | ₩34,989 | ₩35,149 | +0.42% | 6.3만 |
|---|
| 2026.04.14 | ₩35,149 | ₩35,149 | ₩35,149 | ₩35,149 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,787 | ₩34,787 | ₩34,787 | ₩34,787 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,466 | ₩34,466 | ₩34,466 | ₩34,466 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩34,224 | ₩34,466 | ₩34,224 | ₩34,466 | +0.71% | 200 |
|---|
| 2026.04.08 | ₩34,345 | ₩34,345 | ₩34,345 | ₩34,345 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,004 | ₩33,004 | ₩33,004 | ₩33,004 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,977 | ₩32,977 | ₩32,977 | ₩32,977 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,333 | ₩32,843 | ₩32,333 | ₩32,843 | +1.58% | 400 |
|---|
| 2026.04.01 | ₩33,044 | ₩33,044 | ₩32,829 | ₩32,937 | -0.32% | 300 |
|---|
| 2026.03.31 | ₩32,373 | ₩32,373 | ₩32,373 | ₩32,373 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,676 | ₩31,837 | ₩31,515 | ₩31,515 | -0.51% | 200 |
|---|
| 2026.03.27 | ₩31,877 | ₩31,985 | ₩31,757 | ₩31,757 | -0.38% | 1.1천 |
|---|
| 2026.03.26 | ₩32,052 | ₩32,065 | ₩32,052 | ₩32,065 | +0.04% | 2.6천 |
|---|
| 2026.03.25 | ₩32,990 | ₩32,990 | ₩32,816 | ₩32,910 | -0.24% | 2.7천 |
|---|
| 2026.03.24 | ₩32,588 | ₩32,588 | ₩32,481 | ₩32,508 | -0.25% | 400 |
|---|
| 2026.03.23 | ₩32,964 | ₩33,031 | ₩32,655 | ₩32,655 | -0.94% | 5.9천 |
|---|
| 2026.03.20 | ₩32,561 | ₩32,561 | ₩32,266 | ₩32,266 | -0.91% | 9.8천 |
|---|
| 2026.03.19 | ₩32,896 | ₩33,299 | ₩32,789 | ₩33,098 | +0.61% | 9.1만 |
|---|
| 2026.03.18 | ₩33,540 | ₩33,902 | ₩33,165 | ₩33,272 | -0.80% | 5.1만 |
|---|
| 2026.03.17 | ₩33,647 | ₩33,647 | ₩33,554 | ₩33,567 | -0.24% | 4.1만 |
|---|
| 2026.03.16 | ₩33,487 | ₩33,500 | ₩33,004 | ₩33,473 | -0.04% | 2.9천 |
|---|
| 2026.03.13 | ₩33,165 | ₩33,191 | ₩33,044 | ₩33,057 | -0.32% | 68.4만 |
|---|
| 2026.03.12 | ₩33,406 | ₩33,406 | ₩33,004 | ₩33,004 | -1.20% | 39.5만 |
|---|
| 2026.03.11 | ₩33,969 | ₩33,969 | ₩33,969 | ₩33,969 | 0.00% | 100 |
|---|