시장 데이터를 불러오는 중
전체 종목
EA Bridgeway Select Small-Cap Value ETF 과거 주가
EA Bridgeway Select Small-Cap Value ETF · BRSV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EA Bridgeway Select Small-Cap Value ETF · BRSV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,143 | ₩58,197 | ₩58,050 | ₩58,103 | -0.07% | 3.3천 |
| 2026.10.08 | ₩57,380 | ₩58,210 | ₩57,380 | ₩58,130 | +1.31% | 5천 |
| 2026.10.07 | ₩57,393 | ₩57,594 | ₩57,380 | ₩57,473 | +0.14% | 1.9천 |
| 2026.10.06 | ₩58,331 | ₩58,425 | ₩57,983 | ₩58,050 | -0.48% | 4.7천 |
| 2026.10.05 | ₩58,130 | ₩58,586 | ₩58,130 | ₩58,291 | +0.28% | 6.7천 |
| 2026.10.02 | ₩58,291 | ₩58,358 | ₩58,063 | ₩58,170 | -0.21% | 3.9천 |
| 2026.10.01 | ₩56,911 | ₩57,661 | ₩56,911 | ₩57,661 | +1.32% | 5.9천 |
| 2026.09.30 | ₩57,849 | ₩57,849 | ₩57,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,098 |
| -1.30% |
| 7.1천 |
| 2026.09.29 | ₩57,634 | ₩57,661 | ₩57,246 | ₩57,514 | -0.21% | 4.7천 |
|---|
| 2026.09.28 | ₩57,889 | ₩57,916 | ₩57,621 | ₩57,795 | -0.16% | 5.9천 |
|---|
| 2026.09.25 | ₩57,916 | ₩58,130 | ₩57,849 | ₩58,076 | +0.28% | 5.6천 |
|---|
| 2026.09.24 | ₩57,487 | ₩57,969 | ₩57,487 | ₩57,889 | +0.70% | 1.2만 |
|---|
| 2026.09.23 | ₩57,808 | ₩57,835 | ₩57,527 | ₩57,527 | -0.49% | 5.4천 |
|---|
| 2026.09.22 | ₩58,854 | ₩58,854 | ₩58,023 | ₩58,023 | -1.41% | 7.8만 |
|---|
| 2026.09.21 | ₩58,210 | ₩58,291 | ₩58,103 | ₩58,103 | -0.18% | 4.7천 |
|---|
| 2026.09.18 | ₩57,835 | ₩58,036 | ₩57,782 | ₩58,036 | +0.35% | 2.9천 |
|---|
| 2026.09.17 | ₩58,706 | ₩58,746 | ₩58,358 | ₩58,371 | -0.57% | 3.9천 |
|---|
| 2026.09.16 | ₩58,344 | ₩58,720 | ₩57,795 | ₩58,143 | -0.34% | 2.5만 |
|---|
| 2026.09.15 | ₩58,505 | ₩58,505 | ₩58,197 | ₩58,344 | -0.27% | 3.6만 |
|---|
| 2026.09.14 | ₩58,773 | ₩58,800 | ₩58,545 | ₩58,599 | -0.30% | 1.1만 |
|---|
| 2026.09.11 | ₩58,907 | ₩58,907 | ₩58,572 | ₩58,746 | -0.27% | 3.2천 |
|---|
| 2026.09.10 | ₩58,358 | ₩58,371 | ₩58,130 | ₩58,371 | +0.02% | 4.7천 |
|---|
| 2026.09.09 | ₩58,720 | ₩58,720 | ₩58,425 | ₩58,572 | -0.25% | 7.9천 |
|---|
| 2026.09.08 | ₩59,256 | ₩59,256 | ₩58,880 | ₩58,880 | -0.63% | 1.6만 |
|---|
| 2026.09.04 | ₩58,720 | ₩59,470 | ₩58,720 | ₩59,470 | +1.28% | 13.2만 |
|---|
| 2026.09.03 | ₩59,309 | ₩59,390 | ₩59,055 | ₩59,282 | -0.05% | 6.4천 |
|---|
| 2026.09.02 | ₩58,385 | ₩59,202 | ₩58,385 | ₩59,001 | +1.06% | 7천 |
|---|
| 2026.09.01 | ₩58,452 | ₩58,679 | ₩58,036 | ₩58,237 | -0.37% | 1.4만 |
|---|
| 2026.08.31 | ₩58,867 | ₩58,867 | ₩58,653 | ₩58,787 | -0.14% | 8.5천 |
|---|
| 2026.08.28 | ₩59,269 | ₩59,644 | ₩59,269 | ₩59,336 | +0.11% | 7.4천 |
|---|
| 2026.08.27 | ₩59,095 | ₩59,524 | ₩59,095 | ₩59,497 | +0.68% | 1.5만 |
|---|
| 2026.08.26 | ₩59,725 | ₩59,725 | ₩59,001 | ₩59,349 | -0.63% | 1.4만 |
|---|
| 2026.08.25 | ₩59,457 | ₩59,483 | ₩59,229 | ₩59,483 | +0.05% | 3.6천 |
|---|
| 2026.08.24 | ₩59,470 | ₩59,751 | ₩59,309 | ₩59,349 | -0.20% | 2.8천 |
|---|
| 2026.08.21 | ₩59,711 | ₩59,711 | ₩59,376 | ₩59,617 | -0.16% | 1만 |
|---|
| 2026.08.20 | ₩59,778 | ₩59,778 | ₩59,376 | ₩59,376 | -0.67% | 6.4천 |
|---|
| 2026.08.19 | ₩60,730 | ₩60,783 | ₩60,006 | ₩60,006 | -1.19% | 3.6만 |
|---|
| 2026.08.18 | ₩60,877 | ₩60,877 | ₩60,381 | ₩60,381 | -0.81% | 8.6천 |
|---|
| 2026.08.17 | ₩61,185 | ₩61,185 | ₩60,958 | ₩60,998 | -0.31% | 3.7천 |
|---|
| 2026.08.14 | ₩61,386 | ₩61,386 | ₩61,226 | ₩61,373 | -0.02% | 9.8천 |
|---|
| 2026.08.13 | ₩61,279 | ₩61,306 | ₩61,051 | ₩61,105 | -0.28% | 5.6천 |
|---|
| 2026.08.12 | ₩60,582 | ₩60,877 | ₩60,502 | ₩60,824 | +0.40% | 9.6천 |
|---|
| 2026.08.11 | ₩60,730 | ₩60,730 | ₩60,475 | ₩60,475 | -0.42% | 7.7천 |
|---|
| 2026.08.10 | ₩60,515 | ₩60,690 | ₩60,408 | ₩60,435 | -0.13% | 1.1만 |
|---|
| 2026.08.07 | ₩60,194 | ₩60,850 | ₩60,194 | ₩60,716 | +0.87% | 22.9만 |
|---|
| 2026.08.06 | ₩60,609 | ₩61,078 | ₩60,328 | ₩60,328 | -0.46% | 2.3만 |
|---|
| 2026.08.05 | ₩61,226 | ₩61,252 | ₩60,502 | ₩60,502 | -1.18% | 2만 |
|---|
| 2026.08.04 | ₩60,743 | ₩61,480 | ₩60,743 | ₩61,373 | +1.04% | 9천 |
|---|
| 2026.08.03 | ₩59,644 | ₩60,569 | ₩59,644 | ₩60,569 | +1.55% | 1.2만 |
|---|
| 2026.07.31 | ₩59,644 | ₩59,845 | ₩59,055 | ₩59,564 | -0.13% | 2.1만 |
|---|
| 2026.07.30 | ₩59,617 | ₩59,617 | ₩58,961 | ₩59,443 | -0.29% | 28.5만 |
|---|
| 2026.07.29 | ₩59,738 | ₩60,086 | ₩59,282 | ₩59,282 | -0.76% | 2.5만 |
|---|
| 2026.07.28 | ₩59,792 | ₩59,979 | ₩59,617 | ₩59,979 | +0.31% | 2만 |
|---|
| 2026.07.27 | ₩59,631 | ₩59,698 | ₩59,430 | ₩59,698 | +0.11% | 3.6천 |
|---|