시장 데이터를 불러오는 중
전체 종목
EA Bridgeway Omni Small-Cap Value ETF 과거 주가
EA Bridgeway Omni Small-Cap Value ETF · BSVO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EA Bridgeway Omni Small-Cap Value ETF · BSVO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩38,196 | ₩38,571 | ₩37,767 | ₩38,048 | -0.39% | 188.9만 |
| 2026.09.28–2026.10.02 | ₩38,182 | ₩38,330 | ₩37,190 | ₩38,197 | +0.04% | 152.6만 |
| 2026.09.21–2026.09.25 | ₩38,853 | ₩39,014 | ₩38,008 | ₩38,269 | -1.50% | 125.6만 |
| 2026.09.14–2026.09.18 | ₩39,295 | ₩39,577 | ₩38,531 | ₩38,701 | -1.51% | 104.8만 |
| 2026.09.08–2026.09.11 | ₩39,939 | ₩39,939 | ₩39,019 | ₩39,507 | -1.08% | 65.6만 |
| 2026.08.31–2026.09.04 | ₩39,383 | ₩40,073 | ₩38,927 | ₩40,073 | +1.75% | 69.1만 |
| 2026.08.24–2026.08.28 | ₩39,778 | ₩39,832 | ₩39,175 | ₩39,463 | -0.79% | 57.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,422 |
| ₩40,422 |
| ₩39,282 |
| ₩39,725 |
| -1.73% |
| 56.6만 |
| 2026.08.10–2026.08.14 | ₩39,912 | ₩40,502 | ₩39,725 | ₩40,435 | +1.31% | 61만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,470 | ₩40,489 | ₩39,470 | ₩39,876 | +1.03% | 62.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,443 | ₩39,872 | ₩39,027 | ₩39,258 | -0.47% | 62.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,577 | ₩39,750 | ₩38,893 | ₩39,322 | -0.64% | 51만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,893 | ₩39,932 | ₩38,893 | ₩39,443 | +1.41% | 56.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,665 | ₩38,947 | ₩38,088 | ₩38,880 | +0.55% | 106.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,215 | ₩39,497 | ₩38,437 | ₩38,669 | -1.39% | 44.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,914 | ₩39,188 | ₩37,746 | ₩39,147 | +3.25% | 145만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,980 | ₩39,027 | ₩37,378 | ₩37,856 | -2.88% | 62.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,565 | ₩39,042 | ₩37,163 | ₩38,835 | +3.38% | 56.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,167 | ₩37,646 | ₩36,868 | ₩37,091 | -0.21% | 54.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,525 | ₩37,753 | ₩37,056 | ₩37,096 | -1.14% | 51.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,224 | ₩37,096 | ₩36,036 | ₩37,014 | +2.18% | 69.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,351 | ₩37,471 | ₩36,097 | ₩36,137 | -3.25% | 69.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,378 | ₩37,659 | ₩36,647 | ₩37,284 | -0.25% | 60.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,975 | ₩37,425 | ₩36,492 | ₩37,404 | +1.16% | 66만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,439 | ₩37,015 | ₩36,318 | ₩36,837 | +1.09% | 96.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,406 | ₩36,828 | ₩35,260 | ₩36,506 | +3.11% | 93.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,186 | ₩35,698 | ₩34,186 | ₩35,356 | +3.42% | 50.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,770 | ₩34,400 | ₩33,301 | ₩34,348 | +1.71% | 42.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,965 | ₩34,280 | ₩32,965 | ₩33,614 | +1.97% | 66.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,173 | ₩33,502 | ₩32,429 | ₩32,610 | -1.70% | 87.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,032 | ₩34,078 | ₩32,549 | ₩32,745 | -0.87% | 63.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,447 | ₩35,078 | ₩33,314 | ₩33,586 | -2.50% | 70만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,379 | ₩35,460 | ₩34,467 | ₩34,725 | -1.85% | 85.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,352 | ₩35,755 | ₩34,829 | ₩35,567 | +0.61% | 76.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,580 | ₩35,849 | ₩34,444 | ₩35,257 | -0.91% | 86.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,622 | ₩35,648 | ₩33,622 | ₩35,567 | +5.78% | 155.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,663 | ₩33,864 | ₩33,126 | ₩33,797 | +0.40% | 77.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,938 | ₩34,552 | ₩32,804 | ₩33,569 | +1.91% | 71만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,563 | ₩33,743 | ₩32,563 | ₩33,441 | +2.70% | 84.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,624 | ₩32,952 | ₩31,597 | ₩32,845 | +3.86% | 90.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,772 | ₩31,772 | ₩31,088 | ₩31,383 | -1.22% | 69.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,107 | ₩32,171 | ₩31,611 | ₩31,757 | -1.09% | 67.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,751 | ₩32,777 | ₩31,745 | ₩31,865 | -2.70% | 119.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,825 | ₩32,999 | ₩31,664 | ₩32,645 | +2.57% | 85.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,967 | ₩32,026 | ₩30,967 | ₩31,731 | +2.47% | 75.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,948 | ₩31,530 | ₩29,854 | ₩31,314 | +4.56% | 61.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,001 | ₩30,196 | ₩28,969 | ₩30,019 | +0.06% | 125.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,337 | ₩30,833 | ₩29,756 | ₩30,109 | -0.75% | 78.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,001 | ₩30,444 | ₩29,713 | ₩30,091 | +0.30% | 75.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,954 | ₩30,980 | ₩29,653 | ₩29,979 | -3.15% | 71만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,894 | ₩30,967 | ₩29,854 | ₩30,779 | +2.96% | 50.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,451 | ₩30,471 | ₩29,197 | ₩29,518 | +0.23% | 86.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,094 | ₩30,149 | ₩28,969 | ₩28,973 | -3.73% | 24.3만 |
|---|