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 | ₩38,164 | ₩38,539 | ₩37,735 | ₩38,016 | -0.39% | 188.9만 |
| 2026.09.28–2026.10.02 | ₩38,150 | ₩38,298 | ₩37,159 | ₩38,165 | +0.04% | 152.6만 |
| 2026.09.21–2026.09.25 | ₩38,820 | ₩38,981 | ₩37,976 | ₩38,237 | -1.50% | 125.6만 |
| 2026.09.14–2026.09.18 | ₩39,263 | ₩39,544 | ₩38,499 | ₩38,669 | -1.51% | 104.8만 |
| 2026.09.08–2026.09.11 | ₩39,906 | ₩39,906 | ₩38,987 | ₩39,474 | -1.08% | 65.6만 |
| 2026.08.31–2026.09.04 | ₩39,350 | ₩40,040 | ₩38,894 | ₩40,040 | +1.75% | 69.1만 |
| 2026.08.24–2026.08.28 | ₩39,745 | ₩39,799 | ₩39,142 | ₩39,430 | -0.79% | 57.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,388 |
| ₩40,388 |
| ₩39,249 |
| ₩39,691 |
| -1.73% |
| 56.6만 |
| 2026.08.10–2026.08.14 | ₩39,879 | ₩40,469 | ₩39,691 | ₩40,402 | +1.31% | 61만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,437 | ₩40,455 | ₩39,437 | ₩39,843 | +1.03% | 62.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,410 | ₩39,839 | ₩38,995 | ₩39,225 | -0.47% | 62.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,544 | ₩39,717 | ₩38,861 | ₩39,289 | -0.64% | 51만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,861 | ₩39,899 | ₩38,861 | ₩39,410 | +1.41% | 56.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,633 | ₩38,914 | ₩38,057 | ₩38,847 | +0.55% | 106.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,182 | ₩39,464 | ₩38,405 | ₩38,637 | -1.39% | 44.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,882 | ₩39,155 | ₩37,715 | ₩39,114 | +3.25% | 145만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,948 | ₩38,995 | ₩37,346 | ₩37,825 | -2.88% | 62.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,534 | ₩39,009 | ₩37,132 | ₩38,803 | +3.38% | 56.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,136 | ₩37,614 | ₩36,837 | ₩37,060 | -0.21% | 54.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,494 | ₩37,722 | ₩37,025 | ₩37,065 | -1.14% | 51.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,194 | ₩37,065 | ₩36,006 | ₩36,983 | +2.18% | 69.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,320 | ₩37,440 | ₩36,067 | ₩36,107 | -3.25% | 69.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,346 | ₩37,628 | ₩36,616 | ₩37,253 | -0.25% | 60.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,944 | ₩37,393 | ₩36,462 | ₩37,373 | +1.16% | 66만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,408 | ₩36,985 | ₩36,288 | ₩36,806 | +1.09% | 96.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,377 | ₩36,797 | ₩35,230 | ₩36,475 | +3.11% | 93.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,157 | ₩35,669 | ₩34,157 | ₩35,327 | +3.42% | 50.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,742 | ₩34,372 | ₩33,273 | ₩34,319 | +1.71% | 42.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,938 | ₩34,251 | ₩32,938 | ₩33,586 | +1.97% | 66.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,145 | ₩33,474 | ₩32,402 | ₩32,583 | -1.70% | 87.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,005 | ₩34,050 | ₩32,522 | ₩32,718 | -0.87% | 63.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,418 | ₩35,048 | ₩33,286 | ₩33,558 | -2.50% | 70만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,350 | ₩35,430 | ₩34,439 | ₩34,696 | -1.85% | 85.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,323 | ₩35,725 | ₩34,800 | ₩35,537 | +0.61% | 76.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,551 | ₩35,819 | ₩34,416 | ₩35,228 | -0.91% | 86.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,594 | ₩35,618 | ₩33,594 | ₩35,537 | +5.78% | 155.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,635 | ₩33,836 | ₩33,098 | ₩33,769 | +0.40% | 77.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,911 | ₩34,523 | ₩32,777 | ₩33,541 | +1.91% | 71만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,536 | ₩33,715 | ₩32,536 | ₩33,413 | +2.70% | 84.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,598 | ₩32,924 | ₩31,571 | ₩32,817 | +3.86% | 90.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,745 | ₩31,745 | ₩31,062 | ₩31,356 | -1.22% | 69.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,080 | ₩32,144 | ₩31,584 | ₩31,730 | -1.09% | 67.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,723 | ₩32,750 | ₩31,718 | ₩31,839 | -2.70% | 119.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,799 | ₩32,971 | ₩31,638 | ₩32,617 | +2.57% | 85.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,941 | ₩32,000 | ₩30,941 | ₩31,705 | +2.47% | 75.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,923 | ₩31,504 | ₩29,829 | ₩31,288 | +4.56% | 61.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,976 | ₩30,171 | ₩28,944 | ₩29,994 | +0.06% | 125.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,311 | ₩30,807 | ₩29,731 | ₩30,083 | -0.75% | 78.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,976 | ₩30,418 | ₩29,688 | ₩30,066 | +0.30% | 75.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,928 | ₩30,954 | ₩29,628 | ₩29,953 | -3.15% | 71만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,869 | ₩30,941 | ₩29,829 | ₩30,753 | +2.96% | 50.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,427 | ₩30,445 | ₩29,172 | ₩29,494 | +0.23% | 86.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,069 | ₩30,124 | ₩28,944 | ₩28,948 | -3.73% | 24.3만 |
|---|