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 | ₩51,274 | ₩51,570 | ₩51,054 | ₩51,084 | -0.37% | 2만 |
| 2026.09.28–2026.10.02 | ₩50,604 | ₩51,489 | ₩50,590 | ₩51,291 | +1.36% | 3.5만 |
| 2026.09.21–2026.09.25 | ₩50,671 | ₩51,248 | ₩50,671 | ₩51,168 | +0.98% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩49,638 | ₩50,252 | ₩49,611 | ₩50,252 | +1.24% | 3.3천 |
| 2026.09.08–2026.09.11 | ₩49,981 | ₩50,094 | ₩49,785 | ₩50,017 | +0.07% | 3.9천 |
| 2026.08.31–2026.09.04 | ₩49,557 | ₩49,807 | ₩49,450 | ₩49,807 | +0.50% | 6.2만 |
| 2026.08.24–2026.08.28 | ₩49,316 | ₩49,764 | ₩49,316 | ₩49,597 | +0.57% | 3.9천 |
| 2026.08.17–2026.08.21 | ₩49,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,785 |
| ₩49,369 |
| ₩49,494 |
| -0.58% |
| 2.5천 |
| 2026.08.10–2026.08.14 | ₩49,504 | ₩49,812 | ₩49,450 | ₩49,752 | +0.50% | 1만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,632 | ₩49,772 | ₩48,632 | ₩49,599 | +1.99% | 1.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,149 | ₩48,954 | ₩47,209 | ₩48,564 | +0.86% | 7.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩49,128 | ₩49,128 | ₩48,248 | ₩48,248 | -1.79% | 2.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩49,302 | ₩49,486 | ₩49,034 | ₩49,086 | -0.44% | 3.9천 |
|---|
| 2026.07.06–2026.07.10 | ₩48,980 | ₩49,324 | ₩48,920 | ₩49,324 | +0.70% | 4만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,564 | ₩49,023 | ₩48,564 | ₩48,913 | +0.72% | 8.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,880 | ₩48,967 | ₩48,108 | ₩48,379 | -1.02% | 2.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,174 | ₩49,316 | ₩48,672 | ₩49,019 | -0.31% | 2.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,806 | ₩48,819 | ₩48,390 | ₩48,719 | -0.18% | 1.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩49,490 | ₩49,530 | ₩48,791 | ₩48,791 | -1.41% | 9.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩49,168 | ₩49,584 | ₩49,128 | ₩49,571 | +0.82% | 1.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,886 | ₩49,396 | ₩48,768 | ₩49,049 | +0.33% | 5.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,994 | ₩49,047 | ₩48,471 | ₩48,925 | -0.14% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,605 | ₩48,967 | ₩48,471 | ₩48,967 | +0.75% | 9.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩48,417 | ₩48,625 | ₩48,283 | ₩48,578 | +0.33% | 8.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩48,511 | ₩48,544 | ₩48,296 | ₩48,497 | -0.03% | 4만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,847 | ₩48,508 | ₩46,847 | ₩48,508 | +3.55% | 8천 |
|---|
| 2026.04.06–2026.04.10 | ₩46,262 | ₩47,305 | ₩46,109 | ₩47,305 | +2.25% | 2.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,278 | ₩46,217 | ₩44,999 | ₩46,217 | +2.07% | 1만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,311 | ₩46,525 | ₩45,197 | ₩45,208 | -2.38% | 1만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,458 | ₩46,727 | ₩45,948 | ₩45,948 | -1.10% | 4.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,410 | ₩46,995 | ₩46,244 | ₩46,281 | -0.28% | 5.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,374 | ₩46,948 | ₩46,223 | ₩46,668 | +0.63% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,747 | ₩46,410 | ₩45,694 | ₩46,410 | +1.45% | 1.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,846 | ₩46,109 | ₩45,608 | ₩46,085 | +0.52% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,539 | ₩46,713 | ₩45,856 | ₩45,856 | -1.47% | 2.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,686 | ₩46,981 | ₩45,935 | ₩46,358 | -0.70% | 4.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,472 | ₩46,820 | ₩46,472 | ₩46,659 | +0.40% | 1.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,566 | ₩46,680 | ₩46,425 | ₩46,680 | +0.24% | 9.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,727 | ₩47,250 | ₩46,633 | ₩46,680 | -0.10% | 1.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,539 | ₩46,727 | ₩46,136 | ₩46,706 | +0.36% | 2.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩46,673 | ₩46,673 | ₩46,437 | ₩46,452 | -0.47% | 1.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,851 | ₩46,851 | ₩46,537 | ₩46,706 | -0.31% | 3.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,651 | ₩46,727 | ₩46,498 | ₩46,727 | +0.16% | 1.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,814 | ₩46,847 | ₩46,629 | ₩46,673 | -0.30% | 8.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩46,659 | ₩46,928 | ₩46,659 | ₩46,827 | +0.36% | 1.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,876 | ₩46,752 | ₩45,876 | ₩46,752 | +1.91% | 7.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩46,431 | ₩46,552 | ₩45,559 | ₩45,577 | -1.84% | 1.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩46,861 | ₩46,889 | ₩46,230 | ₩46,270 | -1.26% | 5.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩47,062 | ₩47,290 | ₩46,603 | ₩46,603 | -0.97% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩46,749 | ₩47,370 | ₩46,727 | ₩46,960 | +0.45% | 1.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,472 | ₩46,968 | ₩46,016 | ₩46,443 | -0.06% | 1.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,135 | ₩46,337 | ₩46,044 | ₩46,210 | +0.16% | 2만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,277 | ₩46,317 | ₩45,928 | ₩45,928 | -0.75% | 800 |
|---|