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 | ₩35,741 | ₩35,741 | ₩35,741 | ₩35,741 | 0.00% | 100 |
| 2026.10.08 | ₩35,487 | ₩35,487 | ₩35,487 | ₩35,487 | 0.00% | 100 |
| 2026.10.07 | ₩35,822 | ₩35,822 | ₩35,822 | ₩35,822 | 0.00% | 100 |
| 2026.10.06 | ₩36,627 | ₩36,627 | ₩36,627 | ₩36,627 | 0.00% | 100 |
| 2026.10.05 | ₩36,747 | ₩36,747 | ₩36,747 | ₩36,747 | 0.00% | 100 |
| 2026.10.02 | ₩36,372 | ₩36,372 | ₩36,372 | ₩36,372 | 0.00% | 100 |
| 2026.10.01 | ₩36,157 | ₩36,157 | ₩36,157 | ₩36,157 | 0.00% | 100 |
| 2026.09.30 | ₩35,889 | ₩35,889 | ₩35,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩36,117 | ₩36,117 | ₩36,117 | ₩36,117 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,822 | ₩35,822 | ₩35,822 | ₩35,822 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,385 | ₩36,385 | ₩36,385 | ₩36,385 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,171 | ₩36,171 | ₩36,171 | ₩36,171 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,318 | ₩36,318 | ₩36,184 | ₩36,184 | -0.37% | 2.7천 |
|---|
| 2026.09.22 | ₩36,774 | ₩36,774 | ₩36,774 | ₩36,774 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,627 | ₩36,627 | ₩36,627 | ₩36,627 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩36,050 | ₩36,050 | ₩36,050 | ₩36,050 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩35,956 | ₩35,956 | ₩35,956 | ₩35,956 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,741 | ₩35,741 | ₩35,741 | ₩35,741 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩35,580 | ₩35,580 | ₩35,580 | ₩35,580 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,010 | ₩36,010 | ₩36,010 | ₩36,010 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,761 | ₩36,761 | ₩36,761 | ₩36,761 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,211 | ₩36,211 | ₩36,211 | ₩36,211 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩36,975 | ₩36,975 | ₩36,975 | ₩36,975 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,337 | ₩37,337 | ₩37,337 | ₩37,337 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,445 | ₩37,445 | ₩37,445 | ₩37,445 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,069 | ₩37,069 | ₩37,069 | ₩37,069 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,680 | ₩36,680 | ₩36,680 | ₩36,680 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,358 | ₩36,358 | ₩36,358 | ₩36,358 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,881 | ₩36,881 | ₩36,881 | ₩36,881 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩37,176 | ₩37,176 | ₩37,176 | ₩37,176 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,646 | ₩37,646 | ₩37,646 | ₩37,646 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,592 | ₩37,592 | ₩37,592 | ₩37,592 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,391 | ₩37,391 | ₩37,391 | ₩37,391 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩37,136 | ₩37,136 | ₩37,136 | ₩37,136 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,351 | ₩37,418 | ₩37,351 | ₩37,418 | +0.18% | 300 |
|---|
| 2026.08.20 | ₩37,471 | ₩37,471 | ₩37,297 | ₩37,297 | -0.47% | 200 |
|---|
| 2026.08.19 | ₩37,404 | ₩37,404 | ₩37,404 | ₩37,404 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩37,512 | ₩37,512 | ₩37,512 | ₩37,512 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩38,665 | ₩38,665 | ₩38,665 | ₩38,665 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,303 | ₩38,303 | ₩38,303 | ₩38,303 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,981 | ₩37,981 | ₩37,981 | ₩37,981 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩38,088 | ₩38,088 | ₩38,088 | ₩38,088 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩37,726 | ₩37,726 | ₩37,726 | ₩37,726 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩37,713 | ₩37,713 | ₩37,713 | ₩37,713 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩37,820 | ₩37,820 | ₩37,820 | ₩37,820 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩37,498 | ₩37,498 | ₩37,498 | ₩37,498 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩38,142 | ₩38,142 | ₩37,981 | ₩37,981 | -0.42% | 200 |
|---|
| 2026.08.04 | ₩37,767 | ₩37,767 | ₩37,767 | ₩37,767 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩37,069 | ₩37,069 | ₩37,069 | ₩37,069 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩36,586 | ₩36,586 | ₩36,586 | ₩36,586 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩36,399 | ₩36,399 | ₩36,399 | ₩36,399 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,808 | ₩35,808 | ₩35,165 | ₩35,165 | -1.80% | 900 |
|---|
| 2026.07.28 | ₩35,540 | ₩35,835 | ₩35,540 | ₩35,835 | +0.83% | 400 |
|---|
| 2026.07.27 | ₩37,096 | ₩37,096 | ₩36,331 | ₩36,653 | -1.19% | 2.8만 |
|---|
| 2026.07.24 | ₩36,238 | ₩36,238 | ₩36,238 | ₩36,238 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,506 | ₩36,506 | ₩36,506 | ₩36,506 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩36,814 | ₩36,814 | ₩36,814 | ₩36,814 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,962 | ₩36,962 | ₩36,962 | ₩36,962 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,130 | ₩36,130 | ₩36,130 | ₩36,130 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩36,291 | ₩36,291 | ₩36,157 | ₩36,157 | -0.37% | 200 |
|---|
| 2026.07.16 | ₩36,345 | ₩36,345 | ₩36,345 | ₩36,345 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩36,627 | ₩36,720 | ₩36,627 | ₩36,720 | +0.26% | 1.1만 |
|---|
| 2026.07.14 | ₩35,996 | ₩35,996 | ₩35,996 | ₩35,996 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,580 | ₩35,580 | ₩35,580 | ₩35,580 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩36,399 | ₩36,399 | ₩36,399 | ₩36,399 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩36,546 | ₩36,546 | ₩36,546 | ₩36,546 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩36,291 | ₩36,291 | ₩36,291 | ₩36,291 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩36,868 | ₩36,868 | ₩36,868 | ₩36,868 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩37,458 | ₩37,458 | ₩37,458 | ₩37,458 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,935 | ₩36,935 | ₩36,935 | ₩36,935 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩36,948 | ₩36,948 | ₩36,948 | ₩36,948 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩37,123 | ₩37,123 | ₩37,123 | ₩37,123 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,814 | ₩36,814 | ₩36,814 | ₩36,814 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,734 | ₩36,734 | ₩36,734 | ₩36,734 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,270 | ₩37,270 | ₩37,270 | ₩37,270 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩37,056 | ₩37,056 | ₩36,828 | ₩36,828 | -0.62% | 9.1천 |
|---|
| 2026.06.23 | ₩37,136 | ₩37,136 | ₩36,922 | ₩36,922 | -0.58% | 200 |
|---|
| 2026.06.22 | ₩37,820 | ₩37,820 | ₩37,820 | ₩37,820 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,753 | ₩37,753 | ₩37,753 | ₩37,753 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩37,284 | ₩37,284 | ₩37,284 | ₩37,284 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩37,324 | ₩37,324 | ₩37,324 | ₩37,324 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩37,485 | ₩37,485 | ₩37,485 | ₩37,485 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩36,962 | ₩36,962 | ₩36,962 | ₩36,962 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩36,747 | ₩36,747 | ₩36,747 | ₩36,747 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩35,701 | ₩35,701 | ₩35,339 | ₩35,339 | -1.01% | 600 |
|---|
| 2026.06.09 | ₩36,399 | ₩36,399 | ₩35,929 | ₩35,929 | -1.29% | 600 |
|---|
| 2026.06.08 | ₩35,808 | ₩35,808 | ₩35,715 | ₩35,715 | -0.26% | 3천 |
|---|
| 2026.06.05 | ₩35,285 | ₩35,285 | ₩35,285 | ₩35,285 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩36,278 | ₩36,278 | ₩36,278 | ₩36,278 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩36,224 | ₩36,224 | ₩36,197 | ₩36,197 | -0.07% | 2.8천 |
|---|
| 2026.06.02 | ₩36,466 | ₩36,466 | ₩36,466 | ₩36,466 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩36,372 | ₩36,372 | ₩36,372 | ₩36,372 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩36,680 | ₩36,680 | ₩36,600 | ₩36,600 | -0.22% | 1.3천 |
|---|
| 2026.05.28 | ₩36,586 | ₩36,586 | ₩36,586 | ₩36,586 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩36,385 | ₩36,385 | ₩36,385 | ₩36,385 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩36,439 | ₩36,439 | ₩36,439 | ₩36,439 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩35,527 | ₩35,527 | ₩35,527 | ₩35,527 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩35,460 | ₩35,460 | ₩35,460 | ₩35,460 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,803 | ₩35,205 | ₩34,803 | ₩35,165 | +1.04% | 2.9천 |
|---|
| 2026.05.19 | ₩34,762 | ₩34,762 | ₩34,655 | ₩34,655 | -0.31% | 1.3천 |
|---|
| 2026.05.18 | ₩35,420 | ₩35,420 | ₩35,151 | ₩35,151 | -0.76% | 2.8천 |
|---|
| 2026.05.15 | ₩35,580 | ₩35,580 | ₩35,580 | ₩35,580 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩36,318 | ₩36,318 | ₩36,318 | ₩36,318 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩36,385 | ₩36,385 | ₩36,385 | ₩36,385 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩36,184 | ₩36,358 | ₩36,184 | ₩36,358 | +0.48% | 700 |
|---|
| 2026.05.11 | ₩36,680 | ₩36,680 | ₩36,573 | ₩36,573 | -0.29% | 100 |
|---|
| 2026.05.08 | ₩36,922 | ₩36,922 | ₩36,653 | ₩36,653 | -0.73% | 6.6천 |
|---|
| 2026.05.07 | ₩36,519 | ₩36,519 | ₩36,318 | ₩36,318 | -0.55% | 200 |
|---|
| 2026.05.06 | ₩37,029 | ₩37,029 | ₩37,029 | ₩37,029 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩36,144 | ₩36,144 | ₩36,144 | ₩36,144 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩35,594 | ₩35,594 | ₩35,272 | ₩35,272 | -0.90% | 3.6천 |
|---|
| 2026.05.01 | ₩35,513 | ₩35,513 | ₩35,487 | ₩35,487 | -0.08% | 1.4천 |
|---|
| 2026.04.30 | ₩35,460 | ₩35,500 | ₩35,460 | ₩35,500 | +0.11% | 1.4천 |
|---|
| 2026.04.29 | ₩34,709 | ₩34,709 | ₩34,615 | ₩34,615 | -0.27% | 1.4천 |
|---|
| 2026.04.28 | ₩34,964 | ₩34,964 | ₩34,668 | ₩34,789 | -0.50% | 1.4천 |
|---|
| 2026.04.27 | ₩35,406 | ₩35,406 | ₩35,393 | ₩35,393 | -0.04% | 1.7천 |
|---|
| 2026.04.24 | ₩35,285 | ₩35,285 | ₩35,245 | ₩35,245 | -0.11% | 2천 |
|---|
| 2026.04.23 | ₩35,245 | ₩35,245 | ₩34,950 | ₩34,950 | -0.84% | 1.6천 |
|---|
| 2026.04.22 | ₩35,259 | ₩35,272 | ₩35,259 | ₩35,272 | +0.04% | 1.4천 |
|---|
| 2026.04.21 | ₩36,412 | ₩36,412 | ₩34,964 | ₩34,964 | -3.98% | 3.1천 |
|---|
| 2026.04.20 | ₩35,460 | ₩35,473 | ₩35,460 | ₩35,460 | 0.00% | 3.7천 |
|---|
| 2026.04.17 | ₩35,862 | ₩35,875 | ₩35,674 | ₩35,674 | -0.52% | 5.2천 |
|---|
| 2026.04.16 | ₩35,151 | ₩35,151 | ₩35,031 | ₩35,031 | -0.34% | 2.2천 |
|---|
| 2026.04.15 | ₩35,004 | ₩35,151 | ₩34,990 | ₩35,151 | +0.42% | 6.3만 |
|---|
| 2026.04.14 | ₩35,151 | ₩35,151 | ₩35,151 | ₩35,151 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,789 | ₩34,789 | ₩34,789 | ₩34,789 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,467 | ₩34,467 | ₩34,467 | ₩34,467 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩34,226 | ₩34,467 | ₩34,226 | ₩34,467 | +0.71% | 200 |
|---|
| 2026.04.08 | ₩34,347 | ₩34,347 | ₩34,347 | ₩34,347 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,979 | ₩32,979 | ₩32,979 | ₩32,979 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,335 | ₩32,845 | ₩32,335 | ₩32,845 | +1.58% | 400 |
|---|
| 2026.04.01 | ₩33,046 | ₩33,046 | ₩32,831 | ₩32,938 | -0.32% | 300 |
|---|
| 2026.03.31 | ₩32,375 | ₩32,375 | ₩32,375 | ₩32,375 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,678 | ₩31,839 | ₩31,517 | ₩31,517 | -0.51% | 200 |
|---|
| 2026.03.27 | ₩31,879 | ₩31,986 | ₩31,758 | ₩31,758 | -0.38% | 1.1천 |
|---|
| 2026.03.26 | ₩32,053 | ₩32,067 | ₩32,053 | ₩32,067 | +0.04% | 2.6천 |
|---|
| 2026.03.25 | ₩32,992 | ₩32,992 | ₩32,818 | ₩32,912 | -0.24% | 2.7천 |
|---|
| 2026.03.24 | ₩32,590 | ₩32,590 | ₩32,482 | ₩32,509 | -0.25% | 400 |
|---|
| 2026.03.23 | ₩32,965 | ₩33,032 | ₩32,657 | ₩32,657 | -0.94% | 5.9천 |
|---|
| 2026.03.20 | ₩32,563 | ₩32,563 | ₩32,268 | ₩32,268 | -0.91% | 9.8천 |
|---|
| 2026.03.19 | ₩32,898 | ₩33,301 | ₩32,791 | ₩33,099 | +0.61% | 9.1만 |
|---|
| 2026.03.18 | ₩33,542 | ₩33,904 | ₩33,166 | ₩33,274 | -0.80% | 5.1만 |
|---|
| 2026.03.17 | ₩33,649 | ₩33,649 | ₩33,555 | ₩33,569 | -0.24% | 4.1만 |
|---|
| 2026.03.16 | ₩33,488 | ₩33,502 | ₩33,005 | ₩33,475 | -0.04% | 2.9천 |
|---|
| 2026.03.13 | ₩33,166 | ₩33,193 | ₩33,046 | ₩33,059 | -0.32% | 68.4만 |
|---|
| 2026.03.12 | ₩33,408 | ₩33,408 | ₩33,005 | ₩33,005 | -1.20% | 39.5만 |
|---|
| 2026.03.11 | ₩33,971 | ₩33,971 | ₩33,971 | ₩33,971 | 0.00% | 100 |
|---|