시장 데이터를 불러오는 중
전체 종목
Baillie Gifford International Alpha ETF 과거 주가
Baillie Gifford International Alpha ETF · BGIA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Baillie Gifford International Alpha ETF · BGIA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,984 | ₩33,984 | ₩33,984 | ₩33,984 | 0.00% | 100 |
| 2026.10.08 | ₩33,381 | ₩33,529 | ₩33,381 | ₩33,529 | +0.44% | 1.5천 |
| 2026.10.07 | ₩33,877 | ₩33,877 | ₩33,730 | ₩33,797 | -0.24% | 8.8천 |
| 2026.10.06 | ₩34,212 | ₩34,226 | ₩34,119 | ₩34,159 | -0.16% | 4.1천 |
| 2026.10.05 | ₩34,159 | ₩34,159 | ₩34,159 | ₩34,159 | 0.00% | 100 |
| 2026.10.02 | ₩33,689 | ₩33,689 | ₩33,689 | ₩33,689 | 0.00% | 100 |
| 2026.10.01 | ₩33,233 | ₩33,287 | ₩33,233 | ₩33,287 | +0.16% | 100 |
| 2026.09.30 | ₩33,596 | ₩33,596 | ₩33,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,488 |
| -0.32% |
| 1.2천 |
| 2026.09.29 | ₩33,756 | ₩33,756 | ₩33,756 | ₩33,756 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,689 | ₩33,689 | ₩33,689 | ₩33,689 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,877 | ₩33,877 | ₩33,877 | ₩33,877 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,609 | ₩33,609 | ₩33,609 | ₩33,609 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,810 | ₩33,810 | ₩33,810 | ₩33,810 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,373 | ₩34,373 | ₩34,373 | ₩34,373 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,078 | ₩34,159 | ₩34,065 | ₩34,159 | +0.24% | 1.4천 |
|---|
| 2026.09.18 | ₩33,582 | ₩33,582 | ₩33,529 | ₩33,529 | -0.16% | 300 |
|---|
| 2026.09.17 | ₩33,797 | ₩33,810 | ₩33,783 | ₩33,783 | -0.04% | 6.3천 |
|---|
| 2026.09.16 | ₩33,689 | ₩33,756 | ₩33,394 | ₩33,394 | -0.88% | 2.5만 |
|---|
| 2026.09.15 | ₩33,515 | ₩33,569 | ₩33,515 | ₩33,529 | +0.04% | 8.4천 |
|---|
| 2026.09.14 | ₩33,569 | ₩33,756 | ₩33,569 | ₩33,756 | +0.56% | 900 |
|---|
| 2026.09.11 | ₩34,119 | ₩34,119 | ₩34,025 | ₩34,025 | -0.28% | 3.6천 |
|---|
| 2026.09.10 | ₩33,783 | ₩33,824 | ₩33,756 | ₩33,797 | +0.04% | 6.3천 |
|---|
| 2026.09.09 | ₩34,186 | ₩34,561 | ₩34,132 | ₩34,186 | 0.00% | 2.7만 |
|---|
| 2026.09.08 | ₩34,682 | ₩34,829 | ₩34,601 | ₩34,816 | +0.39% | 10.5만 |
|---|
| 2026.09.04 | ₩34,722 | ₩34,722 | ₩34,722 | ₩34,722 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,521 | ₩34,521 | ₩34,521 | ₩34,521 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,172 | ₩34,226 | ₩34,172 | ₩34,199 | +0.08% | 1.5천 |
|---|
| 2026.09.01 | ₩34,132 | ₩34,132 | ₩34,132 | ₩34,132 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,642 | ₩34,682 | ₩34,440 | ₩34,440 | -0.58% | 900 |
|---|
| 2026.08.28 | ₩34,642 | ₩34,642 | ₩34,642 | ₩34,642 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,762 | ₩34,762 | ₩34,762 | ₩34,762 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,709 | ₩34,709 | ₩34,709 | ₩34,709 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,762 | ₩34,776 | ₩34,762 | ₩34,776 | +0.04% | 100 |
|---|
| 2026.08.24 | ₩34,454 | ₩34,454 | ₩34,454 | ₩34,454 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,601 | ₩34,601 | ₩34,601 | ₩34,601 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,239 | ₩34,239 | ₩34,239 | ₩34,239 | 0.00% | 400 |
|---|
| 2026.08.19 | ₩34,119 | ₩34,119 | ₩34,119 | ₩34,119 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,756 | ₩33,756 | ₩33,756 | ₩33,756 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,373 | ₩34,427 | ₩34,373 | ₩34,427 | +0.16% | 300 |
|---|
| 2026.08.14 | ₩34,467 | ₩34,467 | ₩34,467 | ₩34,467 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,534 | ₩34,534 | ₩34,534 | ₩34,534 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,427 | ₩34,427 | ₩34,373 | ₩34,373 | -0.16% | 300 |
|---|
| 2026.08.11 | ₩34,212 | ₩34,212 | ₩34,212 | ₩34,212 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,078 | ₩34,159 | ₩34,078 | ₩34,105 | +0.08% | 400 |
|---|
| 2026.08.07 | ₩34,159 | ₩34,212 | ₩34,159 | ₩34,212 | +0.16% | 800 |
|---|
| 2026.08.06 | ₩33,810 | ₩33,810 | ₩33,810 | ₩33,810 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,038 | ₩34,038 | ₩34,038 | ₩34,038 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,944 | ₩33,971 | ₩33,944 | ₩33,971 | +0.08% | 100 |
|---|
| 2026.08.03 | ₩33,233 | ₩33,341 | ₩33,233 | ₩33,341 | +0.32% | 200 |
|---|
| 2026.07.31 | ₩33,220 | ₩33,220 | ₩33,220 | ₩33,220 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,247 | ₩33,368 | ₩33,247 | ₩33,368 | +0.36% | 300 |
|---|
| 2026.07.29 | ₩32,469 | ₩32,469 | ₩32,469 | ₩32,469 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,630 | ₩32,764 | ₩32,617 | ₩32,617 | -0.04% | 2.7천 |
|---|
| 2026.07.27 | ₩32,549 | ₩32,549 | ₩32,549 | ₩32,549 | 0.00% | 1.4만 |
|---|
| 2026.07.24 | ₩32,415 | ₩32,415 | ₩32,415 | ₩32,415 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,643 | ₩32,670 | ₩32,442 | ₩32,442 | -0.62% | 494.5만 |
|---|
| 2026.07.22 | ₩32,845 | ₩32,845 | ₩32,845 | ₩32,845 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,099 | ₩33,113 | ₩33,073 | ₩33,073 | -0.08% | 1.5천 |
|---|
| 2026.07.20 | ₩32,764 | ₩32,764 | ₩32,549 | ₩32,549 | -0.65% | 100 |
|---|
| 2026.07.17 | ₩32,630 | ₩32,630 | ₩32,630 | ₩32,630 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,992 | ₩32,992 | ₩32,992 | ₩32,992 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,327 | ₩33,327 | ₩33,327 | ₩33,327 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩33,180 | ₩33,180 | ₩33,180 | ₩33,180 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,858 | ₩32,858 | ₩32,858 | ₩32,858 | 0.00% | 203.1만 |
|---|
| 2026.07.10 | ₩33,341 | ₩33,341 | ₩33,341 | ₩33,341 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,368 | ₩33,368 | ₩33,247 | ₩33,247 | -0.36% | 322만 |
|---|
| 2026.07.08 | ₩32,925 | ₩32,925 | ₩32,925 | ₩32,925 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,019 | ₩33,019 | ₩33,019 | ₩33,019 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩33,609 | ₩33,609 | ₩33,596 | ₩33,596 | -0.04% | 200 |
|---|
| 2026.07.02 | ₩32,938 | ₩32,938 | ₩32,938 | ₩32,938 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,871 | ₩32,871 | ₩32,871 | ₩32,871 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩32,777 | ₩32,818 | ₩32,777 | ₩32,777 | 0.00% | 700 |
|---|
| 2026.06.25 | ₩32,925 | ₩32,925 | ₩32,925 | ₩32,925 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,979 | ₩32,979 | ₩32,818 | ₩32,818 | -0.49% | 1.3천 |
|---|
| 2026.06.23 | ₩32,710 | ₩32,710 | ₩32,630 | ₩32,643 | -0.20% | 300 |
|---|
| 2026.06.22 | ₩33,770 | ₩33,797 | ₩33,770 | ₩33,797 | +0.08% | 1.3천 |
|---|
| 2026.06.18 | ₩33,891 | ₩34,065 | ₩33,891 | ₩34,038 | +0.44% | 3.8천 |
|---|
| 2026.06.17 | ₩33,689 | ₩33,689 | ₩33,689 | ₩33,689 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,917 | ₩33,917 | ₩33,917 | ₩33,917 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,341 | ₩33,341 | ₩33,341 | ₩33,341 | 0.00% | 700 |
|---|
| 2026.06.11 | ₩33,099 | ₩33,153 | ₩33,099 | ₩33,153 | +0.16% | 200 |
|---|
| 2026.06.10 | ₩32,281 | ₩32,281 | ₩32,147 | ₩32,147 | -0.42% | 500 |
|---|
| 2026.06.09 | ₩32,643 | ₩32,643 | ₩32,643 | ₩32,643 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,724 | ₩32,724 | ₩32,670 | ₩32,670 | -0.16% | 400 |
|---|
| 2026.06.05 | ₩32,375 | ₩32,375 | ₩32,375 | ₩32,375 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,435 | ₩33,582 | ₩33,435 | ₩33,582 | +0.44% | 500 |
|---|
| 2026.06.03 | ₩33,797 | ₩33,797 | ₩33,461 | ₩33,461 | -0.99% | 2.7천 |
|---|