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 | ₩51,256 | ₩51,551 | ₩51,036 | ₩51,065 | -0.37% | 2만 |
| 2026.09.28–2026.10.02 | ₩50,585 | ₩51,470 | ₩50,572 | ₩51,272 | +1.36% | 3.5만 |
| 2026.09.21–2026.09.25 | ₩50,652 | ₩51,229 | ₩50,652 | ₩51,150 | +0.98% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩49,620 | ₩50,234 | ₩49,593 | ₩50,234 | +1.24% | 3.3천 |
| 2026.09.08–2026.09.11 | ₩49,963 | ₩50,076 | ₩49,767 | ₩49,999 | +0.07% | 3.9천 |
| 2026.08.31–2026.09.04 | ₩49,539 | ₩49,789 | ₩49,432 | ₩49,789 | +0.50% | 6.2만 |
| 2026.08.24–2026.08.28 | ₩49,298 | ₩49,746 | ₩49,298 | ₩49,579 | +0.57% | 3.9천 |
| 2026.08.17–2026.08.21 | ₩49,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,767 |
| ₩49,351 |
| ₩49,476 |
| -0.58% |
| 2.5천 |
| 2026.08.10–2026.08.14 | ₩49,485 | ₩49,794 | ₩49,432 | ₩49,734 | +0.50% | 1만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,614 | ₩49,754 | ₩48,614 | ₩49,581 | +1.99% | 1.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,131 | ₩48,936 | ₩47,192 | ₩48,547 | +0.86% | 7.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩49,110 | ₩49,110 | ₩48,230 | ₩48,230 | -1.79% | 2.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩49,284 | ₩49,468 | ₩49,016 | ₩49,068 | -0.44% | 3.9천 |
|---|
| 2026.07.06–2026.07.10 | ₩48,962 | ₩49,306 | ₩48,902 | ₩49,306 | +0.70% | 4만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,547 | ₩49,005 | ₩48,547 | ₩48,895 | +0.72% | 8.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,862 | ₩48,949 | ₩48,091 | ₩48,362 | -1.02% | 2.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,156 | ₩49,298 | ₩48,654 | ₩49,001 | -0.31% | 2.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,788 | ₩48,802 | ₩48,372 | ₩48,701 | -0.18% | 1.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩49,472 | ₩49,512 | ₩48,773 | ₩48,773 | -1.41% | 9.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩49,150 | ₩49,566 | ₩49,110 | ₩49,553 | +0.82% | 1.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,869 | ₩49,378 | ₩48,751 | ₩49,031 | +0.33% | 5.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,976 | ₩49,030 | ₩48,453 | ₩48,907 | -0.14% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,587 | ₩48,949 | ₩48,453 | ₩48,949 | +0.75% | 9.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩48,399 | ₩48,607 | ₩48,265 | ₩48,560 | +0.33% | 8.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩48,493 | ₩48,527 | ₩48,279 | ₩48,480 | -0.03% | 4만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,830 | ₩48,490 | ₩46,830 | ₩48,490 | +3.55% | 8천 |
|---|
| 2026.04.06–2026.04.10 | ₩46,245 | ₩47,287 | ₩46,093 | ₩47,287 | +2.25% | 2.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,261 | ₩46,200 | ₩44,982 | ₩46,200 | +2.07% | 1만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,294 | ₩46,508 | ₩45,181 | ₩45,191 | -2.38% | 1만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,441 | ₩46,709 | ₩45,932 | ₩45,932 | -1.10% | 4.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,393 | ₩46,978 | ₩46,227 | ₩46,264 | -0.28% | 5.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,357 | ₩46,931 | ₩46,207 | ₩46,650 | +0.63% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,730 | ₩46,393 | ₩45,677 | ₩46,393 | +1.45% | 1.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,830 | ₩46,093 | ₩45,591 | ₩46,068 | +0.52% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,522 | ₩46,696 | ₩45,839 | ₩45,839 | -1.47% | 2.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,669 | ₩46,964 | ₩45,918 | ₩46,341 | -0.70% | 4.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,455 | ₩46,803 | ₩46,455 | ₩46,642 | +0.40% | 1.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,549 | ₩46,663 | ₩46,408 | ₩46,663 | +0.24% | 9.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,709 | ₩47,232 | ₩46,616 | ₩46,663 | -0.10% | 1.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,522 | ₩46,709 | ₩46,119 | ₩46,689 | +0.36% | 2.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩46,656 | ₩46,656 | ₩46,420 | ₩46,435 | -0.47% | 1.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,834 | ₩46,834 | ₩46,520 | ₩46,689 | -0.31% | 3.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,634 | ₩46,709 | ₩46,481 | ₩46,709 | +0.16% | 1.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,797 | ₩46,830 | ₩46,612 | ₩46,656 | -0.30% | 8.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩46,642 | ₩46,911 | ₩46,642 | ₩46,810 | +0.36% | 1.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,859 | ₩46,735 | ₩45,859 | ₩46,735 | +1.91% | 7.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩46,414 | ₩46,535 | ₩45,543 | ₩45,560 | -1.84% | 1.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩46,844 | ₩46,872 | ₩46,213 | ₩46,254 | -1.26% | 5.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩47,045 | ₩47,273 | ₩46,586 | ₩46,586 | -0.97% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩46,732 | ₩47,353 | ₩46,709 | ₩46,943 | +0.45% | 1.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,455 | ₩46,951 | ₩45,999 | ₩46,427 | -0.06% | 1.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,118 | ₩46,321 | ₩46,027 | ₩46,193 | +0.16% | 2만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,260 | ₩46,300 | ₩45,912 | ₩45,912 | -0.75% | 800 |
|---|