시장 데이터를 불러오는 중
전체 종목
Bahl & Gaynor Dividend ETF 과거 주가
Bahl & Gaynor Dividend ETF · BGDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bahl & Gaynor Dividend ETF · BGDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩40,964 | ₩41,641 | ₩40,964 | ₩41,375 | +1.00% | 5.5만 |
| 2026.09.28–2026.10.02 | ₩40,837 | ₩40,917 | ₩40,421 | ₩40,917 | +0.20% | 10.8만 |
| 2026.09.21–2026.09.25 | ₩40,837 | ₩41,172 | ₩40,743 | ₩40,951 | +0.28% | 179.4만 |
| 2026.09.14–2026.09.18 | ₩40,944 | ₩40,971 | ₩40,300 | ₩40,703 | -0.59% | 6.7만 |
| 2026.09.08–2026.09.11 | ₩41,521 | ₩41,621 | ₩40,890 | ₩41,120 | -0.97% | 3.2만 |
| 2026.08.31–2026.09.04 | ₩41,595 | ₩41,668 | ₩41,293 | ₩41,591 | -0.01% | 3.8만 |
| 2026.08.24–2026.08.28 | ₩41,668 | ₩41,977 | ₩41,655 | ₩41,675 | +0.02% | 12.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,768 |
| ₩41,641 |
| ₩41,816 |
| -2.20% |
| 2.9만 |
| 2026.08.10–2026.08.14 | ₩42,506 | ₩42,875 | ₩42,486 | ₩42,714 | +0.49% | 2.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,735 | ₩42,714 | ₩41,735 | ₩42,469 | +1.76% | 11.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,843 | ₩41,950 | ₩41,297 | ₩41,722 | -0.29% | 10.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,695 | ₩41,937 | ₩41,373 | ₩41,674 | -0.05% | 9.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,682 | ₩41,816 | ₩41,467 | ₩41,501 | -0.43% | 1.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,628 | ₩41,829 | ₩41,373 | ₩41,814 | +0.45% | 3.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,279 | ₩41,682 | ₩40,998 | ₩41,325 | +0.11% | 2.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,789 | ₩41,789 | ₩41,011 | ₩41,132 | -1.57% | 6.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,494 | ₩41,843 | ₩41,266 | ₩41,663 | +0.41% | 3.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,622 | ₩40,998 | ₩40,247 | ₩40,907 | +0.70% | 11.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,582 | ₩41,051 | ₩40,406 | ₩40,418 | -0.40% | 4.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,890 | ₩40,937 | ₩40,555 | ₩40,636 | -0.62% | 6.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,274 | ₩40,575 | ₩40,059 | ₩40,562 | +0.72% | 15.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,220 | ₩40,756 | ₩40,005 | ₩40,280 | +0.15% | 3만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,381 | ₩40,716 | ₩40,019 | ₩40,133 | -0.61% | 3.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,871 | ₩40,589 | ₩39,523 | ₩40,347 | +1.19% | 4.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,670 | ₩39,965 | ₩39,425 | ₩39,803 | +0.33% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,584 | ₩39,724 | ₩38,544 | ₩39,616 | +2.68% | 7.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,229 | ₩38,798 | ₩37,122 | ₩38,584 | +3.64% | 5.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,036 | ₩37,256 | ₩35,922 | ₩37,051 | +2.82% | 4.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,404 | ₩37,404 | ₩36,018 | ₩36,018 | -3.70% | 3만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,900 | ₩37,980 | ₩36,720 | ₩36,740 | -3.06% | 8.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,564 | ₩38,436 | ₩37,464 | ₩37,464 | -0.27% | 7.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,093 | ₩39,281 | ₩38,007 | ₩38,112 | -2.51% | 4.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,201 | ₩39,311 | ₩38,892 | ₩39,262 | +0.16% | 1.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,959 | ₩39,268 | ₩38,852 | ₩39,261 | +0.77% | 12만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,637 | ₩39,482 | ₩38,637 | ₩39,045 | +1.06% | 3.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,752 | ₩38,625 | ₩37,645 | ₩38,625 | +2.31% | 4.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,034 | ₩38,141 | ₩37,645 | ₩37,815 | -0.57% | 10.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,564 | ₩38,061 | ₩37,296 | ₩37,856 | +0.77% | 7.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,638 | ₩38,007 | ₩37,538 | ₩37,944 | +0.81% | 5만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,149 | ₩37,692 | ₩37,122 | ₩37,645 | +1.34% | 4.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,149 | ₩37,149 | ₩36,754 | ₩37,008 | -0.38% | 3.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,854 | ₩37,146 | ₩36,838 | ₩37,146 | +0.79% | 9.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,887 | ₩36,887 | ₩36,183 | ₩36,584 | -0.82% | 12.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,988 | ₩37,323 | ₩36,706 | ₩36,706 | -0.76% | 4.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,867 | ₩36,974 | ₩36,532 | ₩36,936 | +0.19% | 3.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,915 | ₩37,001 | ₩35,915 | ₩37,001 | +3.02% | 3.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,727 | ₩36,197 | ₩35,285 | ₩35,694 | -0.09% | 1.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,049 | ₩36,465 | ₩35,857 | ₩35,857 | -0.53% | 3.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,526 | ₩35,808 | ₩35,325 | ₩35,730 | +0.57% | 2.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,143 | ₩36,270 | ₩35,539 | ₩35,632 | -1.41% | 9.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,938 | ₩36,187 | ₩35,821 | ₩36,072 | +0.37% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,687 | ₩36,398 | ₩35,566 | ₩35,763 | +0.21% | 1.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,223 | ₩36,223 | ₩35,361 | ₩35,361 | -2.38% | 2.4천 |
|---|