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 | ₩40,931 | ₩41,608 | ₩40,931 | ₩41,341 | +1.00% | 5.5만 |
| 2026.09.28–2026.10.02 | ₩40,804 | ₩40,884 | ₩40,388 | ₩40,884 | +0.20% | 10.8만 |
| 2026.09.21–2026.09.25 | ₩40,804 | ₩41,139 | ₩40,710 | ₩40,918 | +0.28% | 179.4만 |
| 2026.09.14–2026.09.18 | ₩40,911 | ₩40,938 | ₩40,268 | ₩40,670 | -0.59% | 6.7만 |
| 2026.09.08–2026.09.11 | ₩41,487 | ₩41,588 | ₩40,857 | ₩41,086 | -0.97% | 3.2만 |
| 2026.08.31–2026.09.04 | ₩41,561 | ₩41,634 | ₩41,259 | ₩41,557 | -0.01% | 3.8만 |
| 2026.08.24–2026.08.28 | ₩41,634 | ₩41,943 | ₩41,621 | ₩41,641 | +0.02% | 12.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,733 |
| ₩41,608 |
| ₩41,782 |
| -2.20% |
| 2.9만 |
| 2026.08.10–2026.08.14 | ₩42,472 | ₩42,840 | ₩42,452 | ₩42,680 | +0.49% | 2.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,701 | ₩42,680 | ₩41,701 | ₩42,434 | +1.76% | 11.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,809 | ₩41,916 | ₩41,263 | ₩41,688 | -0.29% | 10.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,661 | ₩41,902 | ₩41,340 | ₩41,640 | -0.05% | 9.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,648 | ₩41,782 | ₩41,433 | ₩41,467 | -0.43% | 1.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,594 | ₩41,795 | ₩41,340 | ₩41,780 | +0.45% | 3.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,246 | ₩41,648 | ₩40,964 | ₩41,291 | +0.11% | 2.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,755 | ₩41,755 | ₩40,978 | ₩41,098 | -1.57% | 6.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,460 | ₩41,809 | ₩41,232 | ₩41,629 | +0.41% | 3.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,589 | ₩40,964 | ₩40,214 | ₩40,873 | +0.70% | 11.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,549 | ₩41,018 | ₩40,373 | ₩40,386 | -0.40% | 4.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,857 | ₩40,904 | ₩40,522 | ₩40,603 | -0.62% | 6.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,241 | ₩40,542 | ₩40,026 | ₩40,529 | +0.72% | 15.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,187 | ₩40,723 | ₩39,973 | ₩40,248 | +0.15% | 3만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,348 | ₩40,683 | ₩39,986 | ₩40,100 | -0.61% | 3.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,839 | ₩40,556 | ₩39,490 | ₩40,315 | +1.19% | 4.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,638 | ₩39,933 | ₩39,393 | ₩39,770 | +0.33% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,552 | ₩39,691 | ₩38,512 | ₩39,584 | +2.68% | 7.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,199 | ₩38,767 | ₩37,092 | ₩38,552 | +3.64% | 5.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,006 | ₩37,226 | ₩35,892 | ₩37,021 | +2.82% | 4.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,373 | ₩37,373 | ₩35,989 | ₩35,989 | -3.70% | 3만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,869 | ₩37,949 | ₩36,690 | ₩36,710 | -3.06% | 8.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,534 | ₩38,405 | ₩37,433 | ₩37,433 | -0.27% | 7.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,062 | ₩39,249 | ₩37,976 | ₩38,081 | -2.51% | 4.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,169 | ₩39,279 | ₩38,861 | ₩39,230 | +0.16% | 1.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,928 | ₩39,236 | ₩38,820 | ₩39,229 | +0.77% | 12만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,606 | ₩39,450 | ₩38,606 | ₩39,013 | +1.06% | 3.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,722 | ₩38,594 | ₩37,614 | ₩38,594 | +2.31% | 4.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,003 | ₩38,110 | ₩37,614 | ₩37,785 | -0.57% | 10.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,534 | ₩38,030 | ₩37,266 | ₩37,825 | +0.77% | 7.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,608 | ₩37,976 | ₩37,507 | ₩37,913 | +0.81% | 5만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,119 | ₩37,661 | ₩37,092 | ₩37,614 | +1.34% | 4.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,119 | ₩37,119 | ₩36,725 | ₩36,978 | -0.38% | 3.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,824 | ₩37,116 | ₩36,808 | ₩37,116 | +0.79% | 9.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,857 | ₩36,857 | ₩36,154 | ₩36,554 | -0.82% | 12.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,958 | ₩37,293 | ₩36,676 | ₩36,676 | -0.76% | 4.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,837 | ₩36,944 | ₩36,502 | ₩36,905 | +0.19% | 3.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,886 | ₩36,971 | ₩35,886 | ₩36,971 | +3.02% | 3.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,698 | ₩36,167 | ₩35,256 | ₩35,665 | -0.09% | 1.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,020 | ₩36,435 | ₩35,828 | ₩35,828 | -0.53% | 3.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,497 | ₩35,779 | ₩35,296 | ₩35,701 | +0.57% | 2.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,114 | ₩36,241 | ₩35,511 | ₩35,603 | -1.41% | 9.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,909 | ₩36,158 | ₩35,792 | ₩36,043 | +0.37% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,658 | ₩36,368 | ₩35,537 | ₩35,734 | +0.21% | 1.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,194 | ₩36,194 | ₩35,332 | ₩35,332 | -2.38% | 2.4천 |
|---|