시장 데이터를 불러오는 중
전체 종목
Bridges Capital Tactical ETF 과거 주가
Bridges Capital Tactical ETF · BDGS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bridges Capital Tactical ETF · BDGS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩51,216 | ₩51,510 | ₩50,996 | ₩51,025 | -0.37% | 2만 |
| 2026.09.28–2026.10.02 | ₩50,546 | ₩51,430 | ₩50,532 | ₩51,232 | +1.36% | 3.5만 |
| 2026.09.21–2026.09.25 | ₩50,613 | ₩51,189 | ₩50,613 | ₩51,110 | +0.98% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩49,581 | ₩50,194 | ₩49,554 | ₩50,194 | +1.24% | 3.3천 |
| 2026.09.08–2026.09.11 | ₩49,924 | ₩50,036 | ₩49,728 | ₩49,960 | +0.07% | 3.9천 |
| 2026.08.31–2026.09.04 | ₩49,500 | ₩49,750 | ₩49,393 | ₩49,750 | +0.50% | 6.2만 |
| 2026.08.24–2026.08.28 | ₩49,259 | ₩49,707 | ₩49,259 | ₩49,541 | +0.57% | 3.9천 |
| 2026.08.17–2026.08.21 | ₩49,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,728 |
| ₩49,313 |
| ₩49,437 |
| -0.58% |
| 2.5천 |
| 2026.08.10–2026.08.14 | ₩49,447 | ₩49,755 | ₩49,393 | ₩49,695 | +0.50% | 1만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,576 | ₩49,715 | ₩48,576 | ₩49,542 | +1.99% | 1.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,093 | ₩48,897 | ₩47,155 | ₩48,509 | +0.86% | 7.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩49,072 | ₩49,072 | ₩48,192 | ₩48,192 | -1.79% | 2.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩49,246 | ₩49,429 | ₩48,978 | ₩49,030 | -0.44% | 3.9천 |
|---|
| 2026.07.06–2026.07.10 | ₩48,924 | ₩49,267 | ₩48,864 | ₩49,267 | +0.70% | 4만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,509 | ₩48,967 | ₩48,509 | ₩48,857 | +0.72% | 8.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,824 | ₩48,911 | ₩48,053 | ₩48,324 | -1.02% | 2.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,117 | ₩49,259 | ₩48,616 | ₩48,963 | -0.31% | 2.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,750 | ₩48,763 | ₩48,335 | ₩48,663 | -0.18% | 1.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩49,433 | ₩49,474 | ₩48,735 | ₩48,735 | -1.41% | 9.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩49,112 | ₩49,527 | ₩49,072 | ₩49,514 | +0.82% | 1.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,830 | ₩49,340 | ₩48,712 | ₩48,992 | +0.33% | 5.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,938 | ₩48,991 | ₩48,415 | ₩48,869 | -0.14% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,549 | ₩48,911 | ₩48,415 | ₩48,911 | +0.75% | 9.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩48,361 | ₩48,569 | ₩48,227 | ₩48,522 | +0.33% | 8.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩48,455 | ₩48,489 | ₩48,241 | ₩48,442 | -0.03% | 4만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,793 | ₩48,452 | ₩46,793 | ₩48,452 | +3.55% | 8천 |
|---|
| 2026.04.06–2026.04.10 | ₩46,209 | ₩47,250 | ₩46,056 | ₩47,250 | +2.25% | 2.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,226 | ₩46,164 | ₩44,947 | ₩46,164 | +2.07% | 1만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,257 | ₩46,472 | ₩45,145 | ₩45,156 | -2.38% | 1만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,405 | ₩46,673 | ₩45,896 | ₩45,896 | -1.10% | 4.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,357 | ₩46,941 | ₩46,190 | ₩46,228 | -0.28% | 5.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,320 | ₩46,894 | ₩46,170 | ₩46,614 | +0.63% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,695 | ₩46,357 | ₩45,641 | ₩46,357 | +1.45% | 1.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,794 | ₩46,056 | ₩45,555 | ₩46,032 | +0.52% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,485 | ₩46,659 | ₩45,803 | ₩45,803 | -1.47% | 2.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,633 | ₩46,928 | ₩45,882 | ₩46,304 | -0.70% | 4.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,418 | ₩46,767 | ₩46,418 | ₩46,606 | +0.40% | 1.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,512 | ₩46,626 | ₩46,371 | ₩46,626 | +0.24% | 9.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,673 | ₩47,196 | ₩46,579 | ₩46,626 | -0.10% | 1.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,485 | ₩46,673 | ₩46,083 | ₩46,653 | +0.36% | 2.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩46,619 | ₩46,619 | ₩46,383 | ₩46,398 | -0.47% | 1.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,798 | ₩46,798 | ₩46,484 | ₩46,653 | -0.31% | 3.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,598 | ₩46,673 | ₩46,445 | ₩46,673 | +0.16% | 1.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,760 | ₩46,793 | ₩46,575 | ₩46,619 | -0.30% | 8.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩46,606 | ₩46,874 | ₩46,606 | ₩46,773 | +0.36% | 1.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,823 | ₩46,698 | ₩45,823 | ₩46,698 | +1.91% | 7.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩46,378 | ₩46,499 | ₩45,507 | ₩45,524 | -1.84% | 1.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩46,807 | ₩46,835 | ₩46,177 | ₩46,217 | -1.26% | 5.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩47,008 | ₩47,236 | ₩46,550 | ₩46,550 | -0.97% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩46,696 | ₩47,316 | ₩46,673 | ₩46,906 | +0.45% | 1.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,418 | ₩46,914 | ₩45,963 | ₩46,390 | -0.06% | 1.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,082 | ₩46,284 | ₩45,991 | ₩46,157 | +0.16% | 2만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,224 | ₩46,264 | ₩45,876 | ₩45,876 | -0.75% | 800 |
|---|