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 | ₩35,486 | ₩35,486 | ₩35,486 | ₩35,486 | 0.00% | 100 |
| 2026.10.07 | ₩35,821 | ₩35,821 | ₩35,821 | ₩35,821 | 0.00% | 100 |
| 2026.10.06 | ₩36,625 | ₩36,625 | ₩36,625 | ₩36,625 | 0.00% | 100 |
| 2026.10.05 | ₩36,746 | ₩36,746 | ₩36,746 | ₩36,746 | 0.00% | 100 |
| 2026.10.02 | ₩36,371 | ₩36,371 | ₩36,371 | ₩36,371 | 0.00% | 100 |
| 2026.10.01 | ₩36,156 | ₩36,156 | ₩36,156 | ₩36,156 | 0.00% | 100 |
| 2026.09.30 | ₩35,888 | ₩35,888 | ₩35,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩36,116 | ₩36,116 | ₩36,116 | ₩36,116 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,821 | ₩35,821 | ₩35,821 | ₩35,821 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,384 | ₩36,384 | ₩36,384 | ₩36,384 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,169 | ₩36,169 | ₩36,169 | ₩36,169 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,317 | ₩36,317 | ₩36,183 | ₩36,183 | -0.37% | 2.7천 |
|---|
| 2026.09.22 | ₩36,773 | ₩36,773 | ₩36,773 | ₩36,773 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,625 | ₩36,625 | ₩36,625 | ₩36,625 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩36,049 | ₩36,049 | ₩36,049 | ₩36,049 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩35,955 | ₩35,955 | ₩35,955 | ₩35,955 | 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 | ₩36,009 | ₩36,009 | ₩36,009 | ₩36,009 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,760 | ₩36,760 | ₩36,760 | ₩36,760 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,210 | ₩36,210 | ₩36,210 | ₩36,210 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩36,974 | ₩36,974 | ₩36,974 | ₩36,974 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,336 | ₩37,336 | ₩37,336 | ₩37,336 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,444 | ₩37,444 | ₩37,444 | ₩37,444 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,068 | ₩37,068 | ₩37,068 | ₩37,068 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,679 | ₩36,679 | ₩36,679 | ₩36,679 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,357 | ₩36,357 | ₩36,357 | ₩36,357 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,880 | ₩36,880 | ₩36,880 | ₩36,880 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩37,175 | ₩37,175 | ₩37,175 | ₩37,175 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,645 | ₩37,645 | ₩37,645 | ₩37,645 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,591 | ₩37,591 | ₩37,591 | ₩37,591 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,390 | ₩37,390 | ₩37,390 | ₩37,390 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩37,135 | ₩37,135 | ₩37,135 | ₩37,135 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,350 | ₩37,417 | ₩37,350 | ₩37,417 | +0.18% | 300 |
|---|
| 2026.08.20 | ₩37,470 | ₩37,470 | ₩37,296 | ₩37,296 | -0.47% | 200 |
|---|
| 2026.08.19 | ₩37,403 | ₩37,403 | ₩37,403 | ₩37,403 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩37,511 | ₩37,511 | ₩37,511 | ₩37,511 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩38,664 | ₩38,664 | ₩38,664 | ₩38,664 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,302 | ₩38,302 | ₩38,302 | ₩38,302 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,980 | ₩37,980 | ₩37,980 | ₩37,980 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩38,087 | ₩38,087 | ₩38,087 | ₩38,087 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩37,725 | ₩37,725 | ₩37,725 | ₩37,725 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩37,712 | ₩37,712 | ₩37,712 | ₩37,712 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩37,819 | ₩37,819 | ₩37,819 | ₩37,819 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩37,497 | ₩37,497 | ₩37,497 | ₩37,497 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩38,141 | ₩38,141 | ₩37,980 | ₩37,980 | -0.42% | 200 |
|---|
| 2026.08.04 | ₩37,765 | ₩37,765 | ₩37,765 | ₩37,765 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩37,068 | ₩37,068 | ₩37,068 | ₩37,068 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩36,585 | ₩36,585 | ₩36,585 | ₩36,585 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩36,397 | ₩36,397 | ₩36,397 | ₩36,397 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,807 | ₩35,807 | ₩35,164 | ₩35,164 | -1.80% | 900 |
|---|
| 2026.07.28 | ₩35,539 | ₩35,834 | ₩35,539 | ₩35,834 | +0.83% | 400 |
|---|
| 2026.07.27 | ₩37,095 | ₩37,095 | ₩36,330 | ₩36,652 | -1.19% | 2.8만 |
|---|
| 2026.07.24 | ₩36,237 | ₩36,237 | ₩36,237 | ₩36,237 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,505 | ₩36,505 | ₩36,505 | ₩36,505 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩36,813 | ₩36,813 | ₩36,813 | ₩36,813 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,961 | ₩36,961 | ₩36,961 | ₩36,961 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,129 | ₩36,129 | ₩36,129 | ₩36,129 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩36,290 | ₩36,290 | ₩36,156 | ₩36,156 | -0.37% | 200 |
|---|
| 2026.07.16 | ₩36,344 | ₩36,344 | ₩36,344 | ₩36,344 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩36,625 | ₩36,719 | ₩36,625 | ₩36,719 | +0.26% | 1.1만 |
|---|
| 2026.07.14 | ₩35,995 | ₩35,995 | ₩35,995 | ₩35,995 | 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 | ₩36,545 | ₩36,545 | ₩36,545 | ₩36,545 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩36,290 | ₩36,290 | ₩36,290 | ₩36,290 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩36,867 | ₩36,867 | ₩36,867 | ₩36,867 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩37,457 | ₩37,457 | ₩37,457 | ₩37,457 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,934 | ₩36,934 | ₩36,934 | ₩36,934 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩36,947 | ₩36,947 | ₩36,947 | ₩36,947 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩37,122 | ₩37,122 | ₩37,122 | ₩37,122 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,813 | ₩36,813 | ₩36,813 | ₩36,813 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,733 | ₩36,733 | ₩36,733 | ₩36,733 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,269 | ₩37,269 | ₩37,269 | ₩37,269 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩37,055 | ₩37,055 | ₩36,827 | ₩36,827 | -0.62% | 9.1천 |
|---|
| 2026.06.23 | ₩37,135 | ₩37,135 | ₩36,920 | ₩36,920 | -0.58% | 200 |
|---|
| 2026.06.22 | ₩37,819 | ₩37,819 | ₩37,819 | ₩37,819 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,752 | ₩37,752 | ₩37,752 | ₩37,752 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩37,283 | ₩37,283 | ₩37,283 | ₩37,283 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩37,323 | ₩37,323 | ₩37,323 | ₩37,323 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩37,484 | ₩37,484 | ₩37,484 | ₩37,484 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩36,961 | ₩36,961 | ₩36,961 | ₩36,961 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩36,746 | ₩36,746 | ₩36,746 | ₩36,746 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩35,700 | ₩35,700 | ₩35,338 | ₩35,338 | -1.01% | 600 |
|---|
| 2026.06.09 | ₩36,397 | ₩36,397 | ₩35,928 | ₩35,928 | -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 | ₩36,277 | ₩36,277 | ₩36,277 | ₩36,277 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩36,223 | ₩36,223 | ₩36,196 | ₩36,196 | -0.07% | 2.8천 |
|---|
| 2026.06.02 | ₩36,465 | ₩36,465 | ₩36,465 | ₩36,465 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩36,371 | ₩36,371 | ₩36,371 | ₩36,371 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩36,679 | ₩36,679 | ₩36,599 | ₩36,599 | -0.22% | 1.3천 |
|---|
| 2026.05.28 | ₩36,585 | ₩36,585 | ₩36,585 | ₩36,585 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩36,384 | ₩36,384 | ₩36,384 | ₩36,384 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩36,438 | ₩36,438 | ₩36,438 | ₩36,438 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩35,526 | ₩35,526 | ₩35,526 | ₩35,526 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩35,459 | ₩35,459 | ₩35,459 | ₩35,459 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,802 | ₩35,204 | ₩34,802 | ₩35,164 | +1.04% | 2.9천 |
|---|
| 2026.05.19 | ₩34,761 | ₩34,761 | ₩34,654 | ₩34,654 | -0.31% | 1.3천 |
|---|
| 2026.05.18 | ₩35,418 | ₩35,418 | ₩35,150 | ₩35,150 | -0.76% | 2.8천 |
|---|
| 2026.05.15 | ₩35,579 | ₩35,579 | ₩35,579 | ₩35,579 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩36,317 | ₩36,317 | ₩36,317 | ₩36,317 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩36,384 | ₩36,384 | ₩36,384 | ₩36,384 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩36,183 | ₩36,357 | ₩36,183 | ₩36,357 | +0.48% | 700 |
|---|
| 2026.05.11 | ₩36,679 | ₩36,679 | ₩36,572 | ₩36,572 | -0.29% | 100 |
|---|
| 2026.05.08 | ₩36,920 | ₩36,920 | ₩36,652 | ₩36,652 | -0.73% | 6.6천 |
|---|
| 2026.05.07 | ₩36,518 | ₩36,518 | ₩36,317 | ₩36,317 | -0.55% | 200 |
|---|
| 2026.05.06 | ₩37,028 | ₩37,028 | ₩37,028 | ₩37,028 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩36,143 | ₩36,143 | ₩36,143 | ₩36,143 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩35,593 | ₩35,593 | ₩35,271 | ₩35,271 | -0.90% | 3.6천 |
|---|
| 2026.05.01 | ₩35,512 | ₩35,512 | ₩35,486 | ₩35,486 | -0.08% | 1.4천 |
|---|
| 2026.04.30 | ₩35,459 | ₩35,499 | ₩35,459 | ₩35,499 | +0.11% | 1.4천 |
|---|
| 2026.04.29 | ₩34,708 | ₩34,708 | ₩34,614 | ₩34,614 | -0.27% | 1.4천 |
|---|
| 2026.04.28 | ₩34,962 | ₩34,962 | ₩34,667 | ₩34,788 | -0.50% | 1.4천 |
|---|
| 2026.04.27 | ₩35,405 | ₩35,405 | ₩35,392 | ₩35,392 | -0.04% | 1.7천 |
|---|
| 2026.04.24 | ₩35,284 | ₩35,284 | ₩35,244 | ₩35,244 | -0.11% | 2천 |
|---|
| 2026.04.23 | ₩35,244 | ₩35,244 | ₩34,949 | ₩34,949 | -0.84% | 1.6천 |
|---|
| 2026.04.22 | ₩35,258 | ₩35,271 | ₩35,258 | ₩35,271 | +0.04% | 1.4천 |
|---|
| 2026.04.21 | ₩36,411 | ₩36,411 | ₩34,962 | ₩34,962 | -3.98% | 3.1천 |
|---|
| 2026.04.20 | ₩35,459 | ₩35,472 | ₩35,459 | ₩35,459 | 0.00% | 3.7천 |
|---|
| 2026.04.17 | ₩35,861 | ₩35,874 | ₩35,673 | ₩35,673 | -0.52% | 5.2천 |
|---|
| 2026.04.16 | ₩35,150 | ₩35,150 | ₩35,030 | ₩35,030 | -0.34% | 2.2천 |
|---|
| 2026.04.15 | ₩35,003 | ₩35,150 | ₩34,989 | ₩35,150 | +0.42% | 6.3만 |
|---|
| 2026.04.14 | ₩35,150 | ₩35,150 | ₩35,150 | ₩35,150 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,788 | ₩34,788 | ₩34,788 | ₩34,788 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,466 | ₩34,466 | ₩34,466 | ₩34,466 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩34,225 | ₩34,466 | ₩34,225 | ₩34,466 | +0.71% | 200 |
|---|
| 2026.04.08 | ₩34,346 | ₩34,346 | ₩34,346 | ₩34,346 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,004 | ₩33,004 | ₩33,004 | ₩33,004 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,334 | ₩32,844 | ₩32,334 | ₩32,844 | +1.58% | 400 |
|---|
| 2026.04.01 | ₩33,045 | ₩33,045 | ₩32,830 | ₩32,937 | -0.32% | 300 |
|---|
| 2026.03.31 | ₩32,374 | ₩32,374 | ₩32,374 | ₩32,374 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,677 | ₩31,838 | ₩31,516 | ₩31,516 | -0.51% | 200 |
|---|
| 2026.03.27 | ₩31,878 | ₩31,985 | ₩31,757 | ₩31,757 | -0.38% | 1.1천 |
|---|
| 2026.03.26 | ₩32,052 | ₩32,066 | ₩32,052 | ₩32,066 | +0.04% | 2.6천 |
|---|
| 2026.03.25 | ₩32,991 | ₩32,991 | ₩32,817 | ₩32,911 | -0.24% | 2.7천 |
|---|
| 2026.03.24 | ₩32,589 | ₩32,589 | ₩32,481 | ₩32,508 | -0.25% | 400 |
|---|
| 2026.03.23 | ₩32,964 | ₩33,031 | ₩32,656 | ₩32,656 | -0.94% | 5.9천 |
|---|
| 2026.03.20 | ₩32,562 | ₩32,562 | ₩32,267 | ₩32,267 | -0.91% | 9.8천 |
|---|
| 2026.03.19 | ₩32,897 | ₩33,300 | ₩32,790 | ₩33,098 | +0.61% | 9.1만 |
|---|
| 2026.03.18 | ₩33,541 | ₩33,903 | ₩33,165 | ₩33,273 | -0.80% | 5.1만 |
|---|
| 2026.03.17 | ₩33,648 | ₩33,648 | ₩33,554 | ₩33,568 | -0.24% | 4.1만 |
|---|
| 2026.03.16 | ₩33,487 | ₩33,501 | ₩33,004 | ₩33,474 | -0.04% | 2.9천 |
|---|
| 2026.03.13 | ₩33,165 | ₩33,192 | ₩33,045 | ₩33,058 | -0.32% | 68.4만 |
|---|
| 2026.03.12 | ₩33,407 | ₩33,407 | ₩33,004 | ₩33,004 | -1.20% | 39.5만 |
|---|
| 2026.03.11 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 100 |
|---|