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 | ₩51,249 | ₩51,544 | ₩51,029 | ₩51,059 | -0.37% | 2만 |
| 2026.09.28–2026.10.02 | ₩50,579 | ₩51,464 | ₩50,565 | ₩51,265 | +1.36% | 3.5만 |
| 2026.09.21–2026.09.25 | ₩50,646 | ₩51,222 | ₩50,646 | ₩51,143 | +0.98% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩49,613 | ₩50,227 | ₩49,586 | ₩50,227 | +1.24% | 3.3천 |
| 2026.09.08–2026.09.11 | ₩49,957 | ₩50,069 | ₩49,761 | ₩49,993 | +0.07% | 3.9천 |
| 2026.08.31–2026.09.04 | ₩49,533 | ₩49,782 | ₩49,426 | ₩49,782 | +0.50% | 6.2만 |
| 2026.08.24–2026.08.28 | ₩49,291 | ₩49,739 | ₩49,291 | ₩49,573 | +0.57% | 3.9천 |
| 2026.08.17–2026.08.21 | ₩49,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,761 |
| ₩49,345 |
| ₩49,470 |
| -0.58% |
| 2.5천 |
| 2026.08.10–2026.08.14 | ₩49,479 | ₩49,788 | ₩49,426 | ₩49,727 | +0.50% | 1만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,608 | ₩49,747 | ₩48,608 | ₩49,574 | +1.99% | 1.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,125 | ₩48,929 | ₩47,186 | ₩48,541 | +0.86% | 7.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩49,104 | ₩49,104 | ₩48,224 | ₩48,224 | -1.79% | 2.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩49,278 | ₩49,462 | ₩49,010 | ₩49,062 | -0.44% | 3.9천 |
|---|
| 2026.07.06–2026.07.10 | ₩48,956 | ₩49,300 | ₩48,896 | ₩49,300 | +0.70% | 4만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,541 | ₩48,999 | ₩48,541 | ₩48,889 | +0.72% | 8.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,856 | ₩48,943 | ₩48,085 | ₩48,356 | -1.02% | 2.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,149 | ₩49,291 | ₩48,648 | ₩48,995 | -0.31% | 2.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,782 | ₩48,795 | ₩48,366 | ₩48,695 | -0.18% | 1.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩49,466 | ₩49,506 | ₩48,767 | ₩48,767 | -1.41% | 9.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩49,144 | ₩49,560 | ₩49,104 | ₩49,546 | +0.82% | 1.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,862 | ₩49,372 | ₩48,744 | ₩49,025 | +0.33% | 5.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,970 | ₩49,023 | ₩48,447 | ₩48,901 | -0.14% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,581 | ₩48,943 | ₩48,447 | ₩48,943 | +0.75% | 9.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩48,393 | ₩48,601 | ₩48,259 | ₩48,554 | +0.33% | 8.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩48,487 | ₩48,520 | ₩48,272 | ₩48,474 | -0.03% | 4만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,824 | ₩48,484 | ₩46,824 | ₩48,484 | +3.55% | 8천 |
|---|
| 2026.04.06–2026.04.10 | ₩46,240 | ₩47,281 | ₩46,087 | ₩47,281 | +2.25% | 2.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,255 | ₩46,194 | ₩44,976 | ₩46,194 | +2.07% | 1만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,288 | ₩46,502 | ₩45,175 | ₩45,186 | -2.38% | 1만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,435 | ₩46,704 | ₩45,926 | ₩45,926 | -1.10% | 4.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,387 | ₩46,972 | ₩46,221 | ₩46,258 | -0.28% | 5.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,351 | ₩46,925 | ₩46,201 | ₩46,645 | +0.63% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,725 | ₩46,387 | ₩45,671 | ₩46,387 | +1.45% | 1.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,824 | ₩46,087 | ₩45,585 | ₩46,063 | +0.52% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,516 | ₩46,690 | ₩45,833 | ₩45,833 | -1.47% | 2.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,663 | ₩46,958 | ₩45,912 | ₩46,335 | -0.70% | 4.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,449 | ₩46,797 | ₩46,449 | ₩46,637 | +0.40% | 1.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,543 | ₩46,657 | ₩46,402 | ₩46,657 | +0.24% | 9.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,704 | ₩47,226 | ₩46,610 | ₩46,657 | -0.10% | 1.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,516 | ₩46,704 | ₩46,114 | ₩46,683 | +0.36% | 2.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩46,650 | ₩46,650 | ₩46,414 | ₩46,429 | -0.47% | 1.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,828 | ₩46,828 | ₩46,514 | ₩46,683 | -0.31% | 3.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,628 | ₩46,704 | ₩46,476 | ₩46,704 | +0.16% | 1.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,791 | ₩46,824 | ₩46,606 | ₩46,650 | -0.30% | 8.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩46,637 | ₩46,905 | ₩46,637 | ₩46,804 | +0.36% | 1.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,853 | ₩46,729 | ₩45,853 | ₩46,729 | +1.91% | 7.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩46,409 | ₩46,529 | ₩45,537 | ₩45,554 | -1.84% | 1.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩46,838 | ₩46,866 | ₩46,207 | ₩46,248 | -1.26% | 5.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩47,039 | ₩47,267 | ₩46,580 | ₩46,580 | -0.97% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩46,726 | ₩47,347 | ₩46,704 | ₩46,937 | +0.45% | 1.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,449 | ₩46,945 | ₩45,993 | ₩46,421 | -0.06% | 1.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,112 | ₩46,315 | ₩46,021 | ₩46,187 | +0.16% | 2만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,254 | ₩46,295 | ₩45,906 | ₩45,906 | -0.75% | 800 |
|---|