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 | ₩35,650 | ₩35,650 | ₩35,650 | ₩35,650 | 0.00% | 100 |
| 2026.10.08 | ₩35,396 | ₩35,396 | ₩35,396 | ₩35,396 | 0.00% | 100 |
| 2026.10.07 | ₩35,730 | ₩35,730 | ₩35,730 | ₩35,730 | 0.00% | 100 |
| 2026.10.06 | ₩36,533 | ₩36,533 | ₩36,533 | ₩36,533 | 0.00% | 100 |
| 2026.10.05 | ₩36,653 | ₩36,653 | ₩36,653 | ₩36,653 | 0.00% | 100 |
| 2026.10.02 | ₩36,279 | ₩36,279 | ₩36,279 | ₩36,279 | 0.00% | 100 |
| 2026.10.01 | ₩36,065 | ₩36,065 | ₩36,065 | ₩36,065 | 0.00% | 100 |
| 2026.09.30 | ₩35,797 | ₩35,797 | ₩35,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,797 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩36,025 | ₩36,025 | ₩36,025 | ₩36,025 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,730 | ₩35,730 | ₩35,730 | ₩35,730 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,292 | ₩36,292 | ₩36,292 | ₩36,292 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,078 | ₩36,078 | ₩36,078 | ₩36,078 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,225 | ₩36,225 | ₩36,091 | ₩36,091 | -0.37% | 2.7천 |
|---|
| 2026.09.22 | ₩36,680 | ₩36,680 | ₩36,680 | ₩36,680 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,533 | ₩36,533 | ₩36,533 | ₩36,533 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,958 | ₩35,958 | ₩35,958 | ₩35,958 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩35,864 | ₩35,864 | ₩35,864 | ₩35,864 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,650 | ₩35,650 | ₩35,650 | ₩35,650 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩35,489 | ₩35,489 | ₩35,489 | ₩35,489 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,918 | ₩35,918 | ₩35,918 | ₩35,918 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,667 | ₩36,667 | ₩36,667 | ₩36,667 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,118 | ₩36,118 | ₩36,118 | ₩36,118 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩36,881 | ₩36,881 | ₩36,881 | ₩36,881 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,242 | ₩37,242 | ₩37,242 | ₩37,242 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,349 | ₩37,349 | ₩37,349 | ₩37,349 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,974 | ₩36,974 | ₩36,974 | ₩36,974 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,586 | ₩36,586 | ₩36,586 | ₩36,586 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,265 | ₩36,265 | ₩36,265 | ₩36,265 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,787 | ₩36,787 | ₩36,787 | ₩36,787 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩37,081 | ₩37,081 | ₩37,081 | ₩37,081 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,550 | ₩37,550 | ₩37,550 | ₩37,550 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,496 | ₩37,496 | ₩37,496 | ₩37,496 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,295 | ₩37,295 | ₩37,295 | ₩37,295 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩37,041 | ₩37,041 | ₩37,041 | ₩37,041 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,255 | ₩37,322 | ₩37,255 | ₩37,322 | +0.18% | 300 |
|---|
| 2026.08.20 | ₩37,376 | ₩37,376 | ₩37,202 | ₩37,202 | -0.47% | 200 |
|---|
| 2026.08.19 | ₩37,309 | ₩37,309 | ₩37,309 | ₩37,309 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩37,416 | ₩37,416 | ₩37,416 | ₩37,416 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩38,566 | ₩38,566 | ₩38,566 | ₩38,566 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,205 | ₩38,205 | ₩38,205 | ₩38,205 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,884 | ₩37,884 | ₩37,884 | ₩37,884 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩37,991 | ₩37,991 | ₩37,991 | ₩37,991 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩37,630 | ₩37,630 | ₩37,630 | ₩37,630 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩37,616 | ₩37,616 | ₩37,616 | ₩37,616 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩37,723 | ₩37,723 | ₩37,723 | ₩37,723 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩37,402 | ₩37,402 | ₩37,402 | ₩37,402 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩38,044 | ₩38,044 | ₩37,884 | ₩37,884 | -0.42% | 200 |
|---|
| 2026.08.04 | ₩37,670 | ₩37,670 | ₩37,670 | ₩37,670 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩36,974 | ₩36,974 | ₩36,974 | ₩36,974 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩36,493 | ₩36,493 | ₩36,493 | ₩36,493 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩36,305 | ₩36,305 | ₩36,305 | ₩36,305 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,717 | ₩35,717 | ₩35,075 | ₩35,075 | -1.80% | 900 |
|---|
| 2026.07.28 | ₩35,449 | ₩35,744 | ₩35,449 | ₩35,744 | +0.83% | 400 |
|---|
| 2026.07.27 | ₩37,001 | ₩37,001 | ₩36,239 | ₩36,560 | -1.19% | 2.8만 |
|---|
| 2026.07.24 | ₩36,145 | ₩36,145 | ₩36,145 | ₩36,145 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,412 | ₩36,412 | ₩36,412 | ₩36,412 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩36,720 | ₩36,720 | ₩36,720 | ₩36,720 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,867 | ₩36,867 | ₩36,867 | ₩36,867 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,038 | ₩36,038 | ₩36,038 | ₩36,038 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩36,198 | ₩36,198 | ₩36,065 | ₩36,065 | -0.37% | 200 |
|---|
| 2026.07.16 | ₩36,252 | ₩36,252 | ₩36,252 | ₩36,252 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩36,533 | ₩36,626 | ₩36,533 | ₩36,626 | +0.26% | 1.1만 |
|---|
| 2026.07.14 | ₩35,904 | ₩35,904 | ₩35,904 | ₩35,904 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,489 | ₩35,489 | ₩35,489 | ₩35,489 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩36,305 | ₩36,305 | ₩36,305 | ₩36,305 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩36,453 | ₩36,453 | ₩36,453 | ₩36,453 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩36,198 | ₩36,198 | ₩36,198 | ₩36,198 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩36,774 | ₩36,774 | ₩36,774 | ₩36,774 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩37,362 | ₩37,362 | ₩37,362 | ₩37,362 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,841 | ₩36,841 | ₩36,841 | ₩36,841 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩36,854 | ₩36,854 | ₩36,854 | ₩36,854 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩37,028 | ₩37,028 | ₩37,028 | ₩37,028 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,720 | ₩36,720 | ₩36,720 | ₩36,720 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,640 | ₩36,640 | ₩36,640 | ₩36,640 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,175 | ₩37,175 | ₩37,175 | ₩37,175 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩36,961 | ₩36,961 | ₩36,734 | ₩36,734 | -0.62% | 9.1천 |
|---|
| 2026.06.23 | ₩37,041 | ₩37,041 | ₩36,827 | ₩36,827 | -0.58% | 200 |
|---|
| 2026.06.22 | ₩37,723 | ₩37,723 | ₩37,723 | ₩37,723 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,657 | ₩37,657 | ₩37,657 | ₩37,657 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩37,188 | ₩37,188 | ₩37,188 | ₩37,188 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩37,228 | ₩37,228 | ₩37,228 | ₩37,228 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩37,389 | ₩37,389 | ₩37,389 | ₩37,389 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩36,867 | ₩36,867 | ₩36,867 | ₩36,867 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩36,653 | ₩36,653 | ₩36,653 | ₩36,653 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩35,610 | ₩35,610 | ₩35,249 | ₩35,249 | -1.01% | 600 |
|---|
| 2026.06.09 | ₩36,305 | ₩36,305 | ₩35,837 | ₩35,837 | -1.29% | 600 |
|---|
| 2026.06.08 | ₩35,717 | ₩35,717 | ₩35,623 | ₩35,623 | -0.26% | 3천 |
|---|
| 2026.06.05 | ₩35,195 | ₩35,195 | ₩35,195 | ₩35,195 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩36,185 | ₩36,185 | ₩36,185 | ₩36,185 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩36,132 | ₩36,132 | ₩36,105 | ₩36,105 | -0.07% | 2.8천 |
|---|
| 2026.06.02 | ₩36,372 | ₩36,372 | ₩36,372 | ₩36,372 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩36,279 | ₩36,279 | ₩36,279 | ₩36,279 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩36,586 | ₩36,586 | ₩36,506 | ₩36,506 | -0.22% | 1.3천 |
|---|
| 2026.05.28 | ₩36,493 | ₩36,493 | ₩36,493 | ₩36,493 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩36,292 | ₩36,292 | ₩36,292 | ₩36,292 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩36,346 | ₩36,346 | ₩36,346 | ₩36,346 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩35,436 | ₩35,436 | ₩35,436 | ₩35,436 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩35,369 | ₩35,369 | ₩35,369 | ₩35,369 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,714 | ₩35,115 | ₩34,714 | ₩35,075 | +1.04% | 2.9천 |
|---|
| 2026.05.19 | ₩34,673 | ₩34,673 | ₩34,566 | ₩34,566 | -0.31% | 1.3천 |
|---|
| 2026.05.18 | ₩35,329 | ₩35,329 | ₩35,061 | ₩35,061 | -0.76% | 2.8천 |
|---|
| 2026.05.15 | ₩35,489 | ₩35,489 | ₩35,489 | ₩35,489 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩36,225 | ₩36,225 | ₩36,225 | ₩36,225 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩36,292 | ₩36,292 | ₩36,292 | ₩36,292 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩36,091 | ₩36,265 | ₩36,091 | ₩36,265 | +0.48% | 700 |
|---|
| 2026.05.11 | ₩36,586 | ₩36,586 | ₩36,479 | ₩36,479 | -0.29% | 100 |
|---|
| 2026.05.08 | ₩36,827 | ₩36,827 | ₩36,560 | ₩36,560 | -0.73% | 6.6천 |
|---|
| 2026.05.07 | ₩36,426 | ₩36,426 | ₩36,225 | ₩36,225 | -0.55% | 200 |
|---|
| 2026.05.06 | ₩36,934 | ₩36,934 | ₩36,934 | ₩36,934 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩36,051 | ₩36,051 | ₩36,051 | ₩36,051 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩35,503 | ₩35,503 | ₩35,182 | ₩35,182 | -0.90% | 3.6천 |
|---|
| 2026.05.01 | ₩35,423 | ₩35,423 | ₩35,396 | ₩35,396 | -0.08% | 1.4천 |
|---|
| 2026.04.30 | ₩35,369 | ₩35,409 | ₩35,369 | ₩35,409 | +0.11% | 1.4천 |
|---|
| 2026.04.29 | ₩34,620 | ₩34,620 | ₩34,526 | ₩34,526 | -0.27% | 1.4천 |
|---|
| 2026.04.28 | ₩34,874 | ₩34,874 | ₩34,580 | ₩34,700 | -0.50% | 1.4천 |
|---|
| 2026.04.27 | ₩35,316 | ₩35,316 | ₩35,302 | ₩35,302 | -0.04% | 1.7천 |
|---|
| 2026.04.24 | ₩35,195 | ₩35,195 | ₩35,155 | ₩35,155 | -0.11% | 2천 |
|---|
| 2026.04.23 | ₩35,155 | ₩35,155 | ₩34,861 | ₩34,861 | -0.84% | 1.6천 |
|---|
| 2026.04.22 | ₩35,168 | ₩35,182 | ₩35,168 | ₩35,182 | +0.04% | 1.4천 |
|---|
| 2026.04.21 | ₩36,319 | ₩36,319 | ₩34,874 | ₩34,874 | -3.98% | 3.1천 |
|---|
| 2026.04.20 | ₩35,369 | ₩35,382 | ₩35,369 | ₩35,369 | 0.00% | 3.7천 |
|---|
| 2026.04.17 | ₩35,770 | ₩35,784 | ₩35,583 | ₩35,583 | -0.52% | 5.2천 |
|---|
| 2026.04.16 | ₩35,061 | ₩35,061 | ₩34,941 | ₩34,941 | -0.34% | 2.2천 |
|---|
| 2026.04.15 | ₩34,914 | ₩35,061 | ₩34,901 | ₩35,061 | +0.42% | 6.3만 |
|---|
| 2026.04.14 | ₩35,061 | ₩35,061 | ₩35,061 | ₩35,061 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,700 | ₩34,700 | ₩34,700 | ₩34,700 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,379 | ₩34,379 | ₩34,379 | ₩34,379 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩34,138 | ₩34,379 | ₩34,138 | ₩34,379 | +0.71% | 200 |
|---|
| 2026.04.08 | ₩34,259 | ₩34,259 | ₩34,259 | ₩34,259 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩32,921 | ₩32,921 | ₩32,921 | ₩32,921 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,894 | ₩32,894 | ₩32,894 | ₩32,894 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,252 | ₩32,761 | ₩32,252 | ₩32,761 | +1.58% | 400 |
|---|
| 2026.04.01 | ₩32,961 | ₩32,961 | ₩32,747 | ₩32,854 | -0.32% | 300 |
|---|
| 2026.03.31 | ₩32,292 | ₩32,292 | ₩32,292 | ₩32,292 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,597 | ₩31,757 | ₩31,436 | ₩31,436 | -0.51% | 200 |
|---|
| 2026.03.27 | ₩31,797 | ₩31,904 | ₩31,677 | ₩31,677 | -0.38% | 1.1천 |
|---|
| 2026.03.26 | ₩31,971 | ₩31,985 | ₩31,971 | ₩31,985 | +0.04% | 2.6천 |
|---|
| 2026.03.25 | ₩32,908 | ₩32,908 | ₩32,734 | ₩32,827 | -0.24% | 2.7천 |
|---|
| 2026.03.24 | ₩32,506 | ₩32,506 | ₩32,399 | ₩32,426 | -0.25% | 400 |
|---|
| 2026.03.23 | ₩32,881 | ₩32,948 | ₩32,573 | ₩32,573 | -0.94% | 5.9천 |
|---|
| 2026.03.20 | ₩32,480 | ₩32,480 | ₩32,185 | ₩32,185 | -0.91% | 9.8천 |
|---|
| 2026.03.19 | ₩32,814 | ₩33,215 | ₩32,707 | ₩33,015 | +0.61% | 9.1만 |
|---|
| 2026.03.18 | ₩33,456 | ₩33,817 | ₩33,082 | ₩33,189 | -0.80% | 5.1만 |
|---|
| 2026.03.17 | ₩33,563 | ₩33,563 | ₩33,470 | ₩33,483 | -0.24% | 4.1만 |
|---|
| 2026.03.16 | ₩33,403 | ₩33,416 | ₩32,921 | ₩33,389 | -0.04% | 2.9천 |
|---|
| 2026.03.13 | ₩33,082 | ₩33,108 | ₩32,961 | ₩32,975 | -0.32% | 68.4만 |
|---|
| 2026.03.12 | ₩33,322 | ₩33,322 | ₩32,921 | ₩32,921 | -1.20% | 39.5만 |
|---|
| 2026.03.11 | ₩33,884 | ₩33,884 | ₩33,884 | ₩33,884 | 0.00% | 100 |
|---|