시장 데이터를 불러오는 중
전체 종목
Baillie Gifford International Concentrated Growth ETF 과거 주가
Baillie Gifford International Concentrated Growth ETF · BGCG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Baillie Gifford International Concentrated Growth ETF · BGCG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,444 | ₩37,671 | ₩37,311 | ₩37,671 | +0.61% | 9.5천 |
| 2026.10.08 | ₩36,843 | ₩36,843 | ₩36,656 | ₩36,776 | -0.18% | 5.6천 |
| 2026.10.07 | ₩36,616 | ₩37,110 | ₩36,616 | ₩37,110 | +1.35% | 4천 |
| 2026.10.06 | ₩37,150 | ₩37,244 | ₩37,030 | ₩37,057 | -0.25% | 6.9천 |
| 2026.10.05 | ₩36,723 | ₩37,110 | ₩36,723 | ₩37,110 | +1.05% | 2.1천 |
| 2026.10.02 | ₩36,002 | ₩36,122 | ₩36,002 | ₩36,095 | +0.26% | 7.4천 |
| 2026.10.01 | ₩36,029 | ₩36,029 | ₩35,721 | ₩35,935 | -0.26% | 2.2천 |
| 2026.09.30 | ₩36,135 | ₩36,216 | ₩35,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,895 |
| -0.67% |
| 22.4만 |
| 2026.09.29 | ₩36,189 | ₩36,416 | ₩36,162 | ₩36,389 | +0.55% | 3.5만 |
|---|
| 2026.09.28 | ₩36,362 | ₩36,443 | ₩36,349 | ₩36,349 | -0.04% | 900 |
|---|
| 2026.09.25 | ₩36,670 | ₩36,670 | ₩36,589 | ₩36,629 | -0.11% | 2.7천 |
|---|
| 2026.09.24 | ₩36,109 | ₩36,416 | ₩36,109 | ₩36,416 | +0.85% | 2.5천 |
|---|
| 2026.09.23 | ₩36,496 | ₩36,536 | ₩36,416 | ₩36,496 | 0.00% | 5.2천 |
|---|
| 2026.09.22 | ₩36,856 | ₩37,057 | ₩36,856 | ₩37,057 | +0.54% | 1천 |
|---|
| 2026.09.21 | ₩36,189 | ₩36,750 | ₩36,082 | ₩36,750 | +1.55% | 1.6만 |
|---|
| 2026.09.18 | ₩35,842 | ₩35,882 | ₩35,761 | ₩35,868 | +0.07% | 8.5천 |
|---|
| 2026.09.17 | ₩36,122 | ₩36,122 | ₩36,122 | ₩36,122 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩36,069 | ₩36,082 | ₩35,802 | ₩35,802 | -0.74% | 1.5천 |
|---|
| 2026.09.15 | ₩35,882 | ₩36,002 | ₩35,855 | ₩35,908 | +0.07% | 3.4천 |
|---|
| 2026.09.14 | ₩36,069 | ₩36,603 | ₩36,069 | ₩36,389 | +0.89% | 1.8만 |
|---|
| 2026.09.11 | ₩36,670 | ₩36,736 | ₩36,509 | ₩36,509 | -0.44% | 5.7천 |
|---|
| 2026.09.10 | ₩36,135 | ₩36,456 | ₩36,135 | ₩36,296 | +0.44% | 1.6만 |
|---|
| 2026.09.09 | ₩36,950 | ₩36,950 | ₩36,790 | ₩36,790 | -0.43% | 2.6천 |
|---|
| 2026.09.08 | ₩37,538 | ₩37,658 | ₩37,391 | ₩37,391 | -0.39% | 5.6천 |
|---|
| 2026.09.04 | ₩38,045 | ₩38,045 | ₩37,845 | ₩37,885 | -0.42% | 2.8천 |
|---|
| 2026.09.03 | ₩37,965 | ₩37,965 | ₩37,698 | ₩37,898 | -0.18% | 2.3천 |
|---|
| 2026.09.02 | ₩37,551 | ₩37,818 | ₩37,551 | ₩37,818 | +0.71% | 1.4만 |
|---|
| 2026.09.01 | ₩37,631 | ₩37,698 | ₩37,417 | ₩37,417 | -0.57% | 1천 |
|---|
| 2026.08.31 | ₩37,711 | ₩37,871 | ₩37,578 | ₩37,751 | +0.11% | 2.8만 |
|---|
| 2026.08.28 | ₩38,352 | ₩38,446 | ₩38,125 | ₩38,125 | -0.59% | 8.2만 |
|---|
| 2026.08.27 | ₩38,312 | ₩38,312 | ₩38,072 | ₩38,272 | -0.10% | 2.7만 |
|---|
| 2026.08.26 | ₩38,285 | ₩38,285 | ₩38,232 | ₩38,232 | -0.14% | 300 |
|---|
| 2026.08.25 | ₩38,406 | ₩38,659 | ₩38,392 | ₩38,659 | +0.66% | 4.4천 |
|---|
| 2026.08.24 | ₩37,885 | ₩38,045 | ₩37,885 | ₩37,951 | +0.18% | 4.4천 |
|---|
| 2026.08.21 | ₩38,419 | ₩38,459 | ₩38,232 | ₩38,272 | -0.38% | 7.2천 |
|---|
| 2026.08.20 | ₩37,791 | ₩37,845 | ₩37,671 | ₩37,778 | -0.04% | 1.8만 |
|---|
| 2026.08.19 | ₩37,711 | ₩38,299 | ₩37,711 | ₩38,299 | +1.56% | 9.3천 |
|---|
| 2026.08.18 | ₩36,563 | ₩36,616 | ₩36,536 | ₩36,536 | -0.07% | 1.3천 |
|---|
| 2026.08.17 | ₩37,003 | ₩37,084 | ₩36,816 | ₩36,923 | -0.22% | 1.4만 |
|---|
| 2026.08.14 | ₩37,137 | ₩37,137 | ₩37,137 | ₩37,137 | 0.00% | 9.4천 |
|---|
| 2026.08.13 | ₩37,137 | ₩37,257 | ₩36,990 | ₩37,137 | 0.00% | 5.5천 |
|---|
| 2026.08.12 | ₩36,870 | ₩36,870 | ₩36,776 | ₩36,776 | -0.25% | 2.2만 |
|---|
| 2026.08.11 | ₩37,110 | ₩37,124 | ₩36,856 | ₩36,990 | -0.32% | 6.7천 |
|---|
| 2026.08.10 | ₩36,496 | ₩36,629 | ₩36,483 | ₩36,563 | +0.18% | 4.9천 |
|---|
| 2026.08.07 | ₩36,523 | ₩36,549 | ₩36,389 | ₩36,523 | 0.00% | 5천 |
|---|
| 2026.08.06 | ₩36,095 | ₩36,135 | ₩36,095 | ₩36,135 | +0.11% | 800 |
|---|
| 2026.08.05 | ₩36,536 | ₩36,656 | ₩36,496 | ₩36,496 | -0.11% | 1.5천 |
|---|
| 2026.08.04 | ₩35,695 | ₩36,175 | ₩35,695 | ₩36,175 | +1.35% | 1.7만 |
|---|
| 2026.08.03 | ₩35,615 | ₩35,815 | ₩35,615 | ₩35,695 | +0.22% | 9.2천 |
|---|
| 2026.07.31 | ₩35,334 | ₩35,615 | ₩35,334 | ₩35,521 | +0.53% | 8.1만 |
|---|
| 2026.07.30 | ₩35,468 | ₩35,708 | ₩35,468 | ₩35,708 | +0.68% | 4.7천 |
|---|
| 2026.07.29 | ₩34,947 | ₩35,161 | ₩34,800 | ₩34,853 | -0.27% | 5.5천 |
|---|
| 2026.07.28 | ₩35,120 | ₩35,241 | ₩35,120 | ₩35,201 | +0.23% | 6.4천 |
|---|
| 2026.07.27 | ₩34,760 | ₩34,907 | ₩34,680 | ₩34,880 | +0.35% | 8.7천 |
|---|
| 2026.07.24 | ₩34,373 | ₩34,626 | ₩34,373 | ₩34,413 | +0.12% | 7.3천 |
|---|
| 2026.07.23 | ₩34,666 | ₩34,747 | ₩34,439 | ₩34,613 | -0.15% | 2.9천 |
|---|
| 2026.07.22 | ₩35,147 | ₩35,241 | ₩35,107 | ₩35,174 | +0.08% | 3.4천 |
|---|
| 2026.07.21 | ₩35,401 | ₩35,521 | ₩35,401 | ₩35,521 | +0.34% | 2.6천 |
|---|
| 2026.07.20 | ₩35,187 | ₩35,494 | ₩35,174 | ₩35,187 | 0.00% | 1.2만 |
|---|
| 2026.07.17 | ₩34,840 | ₩35,120 | ₩34,626 | ₩34,680 | -0.46% | 3.5만 |
|---|
| 2026.07.16 | ₩35,481 | ₩35,481 | ₩35,307 | ₩35,401 | -0.23% | 8.2만 |
|---|
| 2026.07.15 | ₩35,962 | ₩36,002 | ₩35,908 | ₩35,948 | -0.04% | 2.4천 |
|---|
| 2026.07.14 | ₩35,588 | ₩35,681 | ₩35,534 | ₩35,601 | +0.04% | 700 |
|---|
| 2026.07.13 | ₩35,628 | ₩35,735 | ₩35,254 | ₩35,254 | -1.05% | 1.5천 |
|---|
| 2026.07.10 | ₩35,922 | ₩35,935 | ₩35,815 | ₩35,855 | -0.19% | 3.3천 |
|---|
| 2026.07.09 | ₩35,775 | ₩35,828 | ₩35,748 | ₩35,788 | +0.04% | 2.7천 |
|---|
| 2026.07.08 | ₩35,361 | ₩35,588 | ₩35,227 | ₩35,548 | +0.53% | 7천 |
|---|
| 2026.07.07 | ₩35,908 | ₩35,908 | ₩35,468 | ₩35,534 | -1.04% | 9.4만 |
|---|
| 2026.07.06 | ₩35,761 | ₩36,015 | ₩35,761 | ₩35,895 | +0.37% | 2.5천 |
|---|
| 2026.07.02 | ₩35,641 | ₩35,641 | ₩35,080 | ₩35,187 | -1.27% | 2천 |
|---|
| 2026.07.01 | ₩34,707 | ₩35,307 | ₩34,707 | ₩35,080 | +1.08% | 6.8천 |
|---|
| 2026.06.30 | ₩34,787 | ₩35,027 | ₩34,787 | ₩35,027 | +0.69% | 6.7천 |
|---|
| 2026.06.29 | ₩34,546 | ₩34,733 | ₩34,546 | ₩34,680 | +0.39% | 3.4천 |
|---|
| 2026.06.26 | ₩33,518 | ₩34,266 | ₩33,518 | ₩34,266 | +2.23% | 2.9천 |
|---|
| 2026.06.25 | ₩33,638 | ₩33,865 | ₩33,585 | ₩33,598 | -0.12% | 8.4천 |
|---|
| 2026.06.24 | ₩33,491 | ₩33,972 | ₩33,491 | ₩33,758 | +0.80% | 5.8만 |
|---|
| 2026.06.23 | ₩34,106 | ₩34,119 | ₩33,745 | ₩33,745 | -1.06% | 1.6만 |
|---|
| 2026.06.22 | ₩35,054 | ₩35,054 | ₩34,813 | ₩34,813 | -0.69% | 1.8천 |
|---|
| 2026.06.18 | ₩34,787 | ₩35,187 | ₩34,733 | ₩35,187 | +1.15% | 1만 |
|---|
| 2026.06.17 | ₩35,027 | ₩35,294 | ₩34,506 | ₩34,506 | -1.49% | 8.5천 |
|---|
| 2026.06.16 | ₩34,787 | ₩34,974 | ₩34,733 | ₩34,733 | -0.15% | 6.8천 |
|---|
| 2026.06.15 | ₩34,853 | ₩35,080 | ₩34,813 | ₩34,867 | +0.04% | 1만 |
|---|
| 2026.06.12 | ₩34,079 | ₩34,359 | ₩33,959 | ₩34,186 | +0.31% | 23.3만 |
|---|
| 2026.06.11 | ₩34,025 | ₩34,359 | ₩34,025 | ₩34,346 | +0.94% | 5.4천 |
|---|
| 2026.06.10 | ₩33,705 | ₩33,705 | ₩33,304 | ₩33,304 | -1.19% | 1.6만 |
|---|
| 2026.06.09 | ₩34,106 | ₩34,106 | ₩33,451 | ₩33,959 | -0.43% | 6.8천 |
|---|
| 2026.06.08 | ₩34,159 | ₩34,159 | ₩33,892 | ₩33,892 | -0.78% | 14.2만 |
|---|
| 2026.06.05 | ₩34,079 | ₩34,079 | ₩33,425 | ₩33,425 | -1.92% | 8.6천 |
|---|
| 2026.06.04 | ₩34,893 | ₩34,974 | ₩34,853 | ₩34,853 | -0.11% | 1.3천 |
|---|
| 2026.06.03 | ₩34,573 | ₩34,573 | ₩34,293 | ₩34,466 | -0.31% | 3.4천 |
|---|
| 2026.06.02 | ₩35,374 | ₩35,414 | ₩35,094 | ₩35,307 | -0.19% | 3.4천 |
|---|
| 2026.06.01 | ₩35,187 | ₩35,241 | ₩34,987 | ₩35,094 | -0.27% | 9.8천 |
|---|