시장 데이터를 불러오는 중
전체 종목
Baillie Gifford Long Term Global Growth ETF 과거 주가
Baillie Gifford Long Term Global Growth ETF · BGGG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Baillie Gifford Long Term Global Growth ETF · BGGG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,235 | ₩47,435 | ₩47,101 | ₩47,435 | +0.42% | 1.4만 |
| 2026.10.08 | ₩46,914 | ₩47,034 | ₩46,460 | ₩46,607 | -0.65% | 5만 |
| 2026.10.07 | ₩46,914 | ₩47,194 | ₩46,914 | ₩47,128 | +0.46% | 2.7만 |
| 2026.10.06 | ₩47,729 | ₩47,742 | ₩46,887 | ₩47,448 | -0.59% | 3.8만 |
| 2026.10.05 | ₩46,927 | ₩47,502 | ₩46,927 | ₩47,355 | +0.91% | 6.8만 |
| 2026.10.02 | ₩46,740 | ₩46,754 | ₩46,353 | ₩46,513 | -0.49% | 8만 |
| 2026.10.01 | ₩46,326 | ₩46,527 | ₩46,033 | ₩46,393 | +0.14% | 17.5만 |
| 2026.09.30 | ₩46,674 | ₩46,687 | ₩46,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,340 |
| -0.72% |
| 3.3천 |
| 2026.09.29 | ₩46,553 | ₩46,580 | ₩46,139 | ₩46,420 | -0.29% | 3.9만 |
|---|
| 2026.09.28 | ₩46,340 | ₩46,700 | ₩46,340 | ₩46,487 | +0.32% | 3.8만 |
|---|
| 2026.09.25 | ₩46,807 | ₩46,861 | ₩46,740 | ₩46,740 | -0.14% | 7.1천 |
|---|
| 2026.09.24 | ₩46,700 | ₩46,967 | ₩46,527 | ₩46,834 | +0.29% | 2.6만 |
|---|
| 2026.09.23 | ₩47,315 | ₩47,315 | ₩46,834 | ₩46,914 | -0.85% | 3만 |
|---|
| 2026.09.22 | ₩47,542 | ₩47,648 | ₩47,341 | ₩47,648 | +0.22% | 2만 |
|---|
| 2026.09.21 | ₩46,527 | ₩47,408 | ₩46,487 | ₩47,355 | +1.78% | 3.3만 |
|---|
| 2026.09.18 | ₩46,246 | ₩46,246 | ₩44,804 | ₩46,006 | -0.52% | 3.8만 |
|---|
| 2026.09.17 | ₩46,647 | ₩46,647 | ₩46,220 | ₩46,353 | -0.63% | 1.7만 |
|---|
| 2026.09.16 | ₩46,286 | ₩46,447 | ₩45,752 | ₩46,033 | -0.55% | 4.6만 |
|---|
| 2026.09.15 | ₩46,580 | ₩46,594 | ₩46,273 | ₩46,313 | -0.57% | 2.6만 |
|---|
| 2026.09.14 | ₩46,340 | ₩47,235 | ₩46,340 | ₩47,034 | +1.50% | 2.2만 |
|---|
| 2026.09.11 | ₩46,861 | ₩46,861 | ₩46,594 | ₩46,594 | -0.57% | 7.8천 |
|---|
| 2026.09.10 | ₩46,273 | ₩46,714 | ₩46,273 | ₩46,407 | +0.29% | 8.9천 |
|---|
| 2026.09.09 | ₩47,168 | ₩47,168 | ₩46,794 | ₩46,794 | -0.79% | 6.5만 |
|---|
| 2026.09.08 | ₩47,809 | ₩47,809 | ₩47,154 | ₩47,288 | -1.09% | 5.2만 |
|---|
| 2026.09.04 | ₩48,076 | ₩48,103 | ₩47,742 | ₩47,862 | -0.44% | 4만 |
|---|
| 2026.09.03 | ₩47,635 | ₩47,849 | ₩47,542 | ₩47,795 | +0.34% | 5.8천 |
|---|
| 2026.09.02 | ₩47,181 | ₩47,408 | ₩47,181 | ₩47,381 | +0.42% | 1만 |
|---|
| 2026.09.01 | ₩47,448 | ₩47,515 | ₩47,021 | ₩47,048 | -0.84% | 14.5만 |
|---|
| 2026.08.31 | ₩48,049 | ₩48,183 | ₩47,942 | ₩48,169 | +0.25% | 1.5만 |
|---|
| 2026.08.28 | ₩48,931 | ₩48,931 | ₩48,330 | ₩48,423 | -1.04% | 6.8만 |
|---|
| 2026.08.27 | ₩48,276 | ₩48,650 | ₩48,276 | ₩48,650 | +0.77% | 8.5천 |
|---|
| 2026.08.26 | ₩48,356 | ₩48,436 | ₩48,036 | ₩48,089 | -0.55% | 4만 |
|---|
| 2026.08.25 | ₩48,103 | ₩48,423 | ₩48,103 | ₩48,423 | +0.67% | 2.4만 |
|---|
| 2026.08.24 | ₩48,223 | ₩48,316 | ₩48,076 | ₩48,103 | -0.25% | 1.1만 |
|---|
| 2026.08.21 | ₩48,316 | ₩48,597 | ₩48,316 | ₩48,570 | +0.53% | 1.9천 |
|---|
| 2026.08.20 | ₩48,423 | ₩49,945 | ₩48,103 | ₩48,116 | -0.63% | 2.4만 |
|---|
| 2026.08.19 | ₩48,570 | ₩48,850 | ₩48,570 | ₩48,663 | +0.19% | 2.1만 |
|---|
| 2026.08.18 | ₩48,356 | ₩48,543 | ₩48,209 | ₩48,276 | -0.17% | 1.1만 |
|---|
| 2026.08.17 | ₩49,345 | ₩49,345 | ₩48,744 | ₩48,850 | -1.00% | 1.3만 |
|---|
| 2026.08.14 | ₩49,411 | ₩49,438 | ₩49,251 | ₩49,251 | -0.32% | 5.2천 |
|---|
| 2026.08.13 | ₩48,904 | ₩49,411 | ₩48,904 | ₩49,158 | +0.52% | 18.3만 |
|---|
| 2026.08.12 | ₩48,997 | ₩48,997 | ₩48,730 | ₩48,730 | -0.55% | 1.1만 |
|---|
| 2026.08.11 | ₩49,104 | ₩49,158 | ₩49,077 | ₩49,144 | +0.08% | 8.8천 |
|---|
| 2026.08.10 | ₩48,703 | ₩49,037 | ₩48,637 | ₩48,997 | +0.60% | 5만 |
|---|
| 2026.08.07 | ₩48,356 | ₩48,757 | ₩48,303 | ₩48,757 | +0.83% | 7.4만 |
|---|
| 2026.08.06 | ₩47,849 | ₩47,876 | ₩47,275 | ₩47,421 | -0.89% | 11.1만 |
|---|
| 2026.08.05 | ₩49,037 | ₩49,037 | ₩48,423 | ₩48,423 | -1.25% | 3.5천 |
|---|
| 2026.08.04 | ₩47,542 | ₩48,503 | ₩47,542 | ₩48,423 | +1.85% | 2.5만 |
|---|
| 2026.08.03 | ₩46,767 | ₩47,582 | ₩46,740 | ₩47,368 | +1.28% | 5.2만 |
|---|
| 2026.07.31 | ₩46,046 | ₩46,553 | ₩46,046 | ₩46,540 | +1.07% | 13.5만 |
|---|
| 2026.07.30 | ₩45,939 | ₩46,460 | ₩45,725 | ₩46,460 | +1.13% | 3.7만 |
|---|
| 2026.07.29 | ₩46,033 | ₩46,700 | ₩45,525 | ₩45,659 | -0.81% | 8.3만 |
|---|
| 2026.07.28 | ₩45,445 | ₩46,286 | ₩45,445 | ₩46,286 | +1.85% | 2.5만 |
|---|
| 2026.07.27 | ₩45,912 | ₩45,939 | ₩45,579 | ₩45,846 | -0.15% | 30.4만 |
|---|
| 2026.07.24 | ₩45,138 | ₩45,458 | ₩44,897 | ₩45,098 | -0.09% | 3.5만 |
|---|
| 2026.07.23 | ₩45,725 | ₩45,806 | ₩44,991 | ₩45,285 | -0.96% | 2.6만 |
|---|
| 2026.07.22 | ₩46,647 | ₩46,647 | ₩46,073 | ₩46,099 | -1.17% | 3.6만 |
|---|
| 2026.07.21 | ₩46,821 | ₩46,981 | ₩46,647 | ₩46,914 | +0.20% | 3.3만 |
|---|
| 2026.07.20 | ₩46,594 | ₩47,288 | ₩46,473 | ₩46,620 | +0.06% | 3.9만 |
|---|
| 2026.07.17 | ₩46,019 | ₩46,567 | ₩45,979 | ₩46,340 | +0.70% | 5.9만 |
|---|
| 2026.07.16 | ₩47,675 | ₩47,675 | ₩47,235 | ₩47,288 | -0.81% | 1.3만 |
|---|
| 2026.07.15 | ₩48,049 | ₩48,236 | ₩47,622 | ₩47,889 | -0.33% | 3.2만 |
|---|
| 2026.07.14 | ₩46,941 | ₩47,729 | ₩46,941 | ₩47,528 | +1.25% | 3만 |
|---|
| 2026.07.13 | ₩47,876 | ₩47,996 | ₩47,154 | ₩47,154 | -1.51% | 2.9만 |
|---|
| 2026.07.10 | ₩48,303 | ₩48,303 | ₩46,260 | ₩47,849 | -0.94% | 8.5만 |
|---|
| 2026.07.09 | ₩47,381 | ₩48,049 | ₩47,381 | ₩48,022 | +1.35% | 14.5만 |
|---|
| 2026.07.08 | ₩47,555 | ₩47,742 | ₩46,807 | ₩47,742 | +0.39% | 3.8만 |
|---|
| 2026.07.07 | ₩48,089 | ₩48,396 | ₩47,502 | ₩47,755 | -0.69% | 7.2만 |
|---|
| 2026.07.06 | ₩47,902 | ₩48,370 | ₩47,862 | ₩48,276 | +0.78% | 6.2만 |
|---|
| 2026.07.02 | ₩47,555 | ₩48,049 | ₩47,221 | ₩47,462 | -0.20% | 1.8만 |
|---|
| 2026.07.01 | ₩47,849 | ₩48,103 | ₩47,595 | ₩47,622 | -0.47% | 4만 |
|---|
| 2026.06.30 | ₩46,447 | ₩47,101 | ₩46,380 | ₩47,088 | +1.38% | 2.4만 |
|---|
| 2026.06.29 | ₩45,752 | ₩46,300 | ₩45,752 | ₩46,300 | +1.20% | 3.5만 |
|---|
| 2026.06.26 | ₩43,936 | ₩45,031 | ₩43,682 | ₩44,991 | +2.40% | 7만 |
|---|
| 2026.06.25 | ₩44,857 | ₩44,857 | ₩43,856 | ₩44,070 | -1.76% | 8만 |
|---|
| 2026.06.24 | ₩44,470 | ₩45,018 | ₩43,936 | ₩44,644 | +0.39% | 8.5만 |
|---|
| 2026.06.23 | ₩44,577 | ₩45,311 | ₩44,577 | ₩44,857 | +0.63% | 4.7만 |
|---|
| 2026.06.22 | ₩46,313 | ₩46,500 | ₩45,605 | ₩45,632 | -1.47% | 103.5만 |
|---|
| 2026.06.18 | ₩46,647 | ₩46,647 | ₩46,086 | ₩46,500 | -0.31% | 6.7만 |
|---|
| 2026.06.17 | ₩46,994 | ₩47,181 | ₩45,912 | ₩45,979 | -2.16% | 5.8만 |
|---|
| 2026.06.16 | ₩47,128 | ₩47,128 | ₩46,620 | ₩46,754 | -0.79% | 7.1만 |
|---|
| 2026.06.15 | ₩46,714 | ₩47,408 | ₩46,714 | ₩47,221 | +1.09% | 4.4만 |
|---|
| 2026.06.12 | ₩45,779 | ₩46,046 | ₩45,418 | ₩45,846 | +0.15% | 3.5만 |
|---|
| 2026.06.11 | ₩44,657 | ₩45,912 | ₩44,657 | ₩45,872 | +2.72% | 7만 |
|---|
| 2026.06.10 | ₩45,525 | ₩45,846 | ₩44,897 | ₩44,897 | -1.38% | 8.4만 |
|---|
| 2026.06.09 | ₩46,700 | ₩47,114 | ₩45,258 | ₩46,059 | -1.37% | 3만 |
|---|
| 2026.06.08 | ₩46,540 | ₩46,687 | ₩46,460 | ₩46,500 | -0.09% | 2.6만 |
|---|
| 2026.06.05 | ₩47,622 | ₩47,622 | ₩45,926 | ₩46,019 | -3.37% | 3.9만 |
|---|
| 2026.06.04 | ₩47,381 | ₩48,236 | ₩47,381 | ₩47,996 | +1.30% | 3.2만 |
|---|
| 2026.06.03 | ₩48,076 | ₩48,076 | ₩47,301 | ₩47,555 | -1.08% | 5.1만 |
|---|
| 2026.06.02 | ₩48,824 | ₩48,824 | ₩48,370 | ₩48,503 | -0.66% | 7.2만 |
|---|
| 2026.06.01 | ₩48,476 | ₩49,024 | ₩48,476 | ₩48,877 | +0.83% | 2.4천 |
|---|