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 | ₩38,201 | ₩38,576 | ₩37,771 | ₩38,053 | -0.39% | 188.9만 |
| 2026.09.28–2026.10.02 | ₩38,187 | ₩38,335 | ₩37,195 | ₩38,202 | +0.04% | 152.6만 |
| 2026.09.21–2026.09.25 | ₩38,858 | ₩39,019 | ₩38,013 | ₩38,274 | -1.50% | 125.6만 |
| 2026.09.14–2026.09.18 | ₩39,300 | ₩39,582 | ₩38,536 | ₩38,706 | -1.51% | 104.8만 |
| 2026.09.08–2026.09.11 | ₩39,944 | ₩39,944 | ₩39,024 | ₩39,512 | -1.08% | 65.6만 |
| 2026.08.31–2026.09.04 | ₩39,388 | ₩40,078 | ₩38,932 | ₩40,078 | +1.75% | 69.1만 |
| 2026.08.24–2026.08.28 | ₩39,783 | ₩39,837 | ₩39,180 | ₩39,468 | -0.79% | 57.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,427 |
| ₩40,427 |
| ₩39,287 |
| ₩39,730 |
| -1.73% |
| 56.6만 |
| 2026.08.10–2026.08.14 | ₩39,917 | ₩40,508 | ₩39,730 | ₩40,440 | +1.31% | 61만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,475 | ₩40,494 | ₩39,475 | ₩39,881 | +1.03% | 62.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,448 | ₩39,877 | ₩39,032 | ₩39,263 | -0.47% | 62.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,582 | ₩39,755 | ₩38,898 | ₩39,327 | -0.64% | 51만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,898 | ₩39,938 | ₩38,898 | ₩39,448 | +1.41% | 56.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,670 | ₩38,952 | ₩38,093 | ₩38,885 | +0.55% | 106.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,220 | ₩39,502 | ₩38,442 | ₩38,674 | -1.39% | 44.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,919 | ₩39,193 | ₩37,751 | ₩39,151 | +3.25% | 145만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,985 | ₩39,032 | ₩37,382 | ₩37,861 | -2.88% | 62.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,570 | ₩39,047 | ₩37,168 | ₩38,840 | +3.38% | 56.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,172 | ₩37,651 | ₩36,873 | ₩37,095 | -0.21% | 54.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,530 | ₩37,758 | ₩37,060 | ₩37,101 | -1.14% | 51.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,229 | ₩37,101 | ₩36,041 | ₩37,019 | +2.18% | 69.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,355 | ₩37,476 | ₩36,101 | ₩36,142 | -3.25% | 69.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,382 | ₩37,664 | ₩36,651 | ₩37,288 | -0.25% | 60.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,980 | ₩37,429 | ₩36,497 | ₩37,409 | +1.16% | 66만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,443 | ₩37,020 | ₩36,323 | ₩36,842 | +1.09% | 96.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,411 | ₩36,832 | ₩35,264 | ₩36,510 | +3.11% | 93.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,190 | ₩35,703 | ₩34,190 | ₩35,361 | +3.42% | 50.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,774 | ₩34,405 | ₩33,305 | ₩34,352 | +1.71% | 42.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,969 | ₩34,284 | ₩32,969 | ₩33,619 | +1.97% | 66.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,177 | ₩33,506 | ₩32,433 | ₩32,614 | -1.70% | 87.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,036 | ₩34,083 | ₩32,554 | ₩32,749 | -0.87% | 63.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,452 | ₩35,082 | ₩33,318 | ₩33,590 | -2.50% | 70만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,384 | ₩35,464 | ₩34,472 | ₩34,729 | -1.85% | 85.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,357 | ₩35,759 | ₩34,834 | ₩35,572 | +0.61% | 76.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,585 | ₩35,853 | ₩34,449 | ₩35,262 | -0.91% | 86.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,627 | ₩35,652 | ₩33,627 | ₩35,572 | +5.78% | 155.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,667 | ₩33,868 | ₩33,130 | ₩33,801 | +0.40% | 77.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,943 | ₩34,556 | ₩32,808 | ₩33,573 | +1.91% | 71만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,567 | ₩33,747 | ₩32,567 | ₩33,446 | +2.70% | 84.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,628 | ₩32,956 | ₩31,601 | ₩32,849 | +3.86% | 90.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,776 | ₩31,776 | ₩31,092 | ₩31,387 | -1.22% | 69.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,111 | ₩32,175 | ₩31,615 | ₩31,761 | -1.09% | 67.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,755 | ₩32,782 | ₩31,749 | ₩31,870 | -2.70% | 119.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,829 | ₩33,003 | ₩31,668 | ₩32,649 | +2.57% | 85.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,971 | ₩32,030 | ₩30,971 | ₩31,735 | +2.47% | 75.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,951 | ₩31,534 | ₩29,858 | ₩31,318 | +4.56% | 61.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,005 | ₩30,200 | ₩28,972 | ₩30,023 | +0.06% | 125.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,340 | ₩30,837 | ₩29,760 | ₩30,112 | -0.75% | 78.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,005 | ₩30,448 | ₩29,717 | ₩30,095 | +0.30% | 75.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,957 | ₩30,984 | ₩29,656 | ₩29,982 | -3.15% | 71만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,898 | ₩30,971 | ₩29,858 | ₩30,783 | +2.96% | 50.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,455 | ₩30,475 | ₩29,200 | ₩29,522 | +0.23% | 86.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,098 | ₩30,153 | ₩28,972 | ₩28,976 | -3.73% | 24.3만 |
|---|