시장 데이터를 불러오는 중
전체 종목
EA Bridgeway Ultra-Small Company Market ETF 과거 주가
EA Bridgeway Ultra-Small Company Market ETF · BUSM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EA Bridgeway Ultra-Small Company Market ETF · BUSM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,229 | ₩21,376 | ₩21,229 | ₩21,296 | +0.31% | 1.2만 |
| 2026.10.08 | ₩21,108 | ₩21,255 | ₩21,068 | ₩21,242 | +0.63% | 2.2만 |
| 2026.10.07 | ₩21,255 | ₩21,389 | ₩21,242 | ₩21,336 | +0.38% | 1.1만 |
| 2026.10.06 | ₩21,656 | ₩21,683 | ₩21,416 | ₩21,416 | -1.11% | 4.9천 |
| 2026.10.05 | ₩21,483 | ₩21,710 | ₩21,483 | ₩21,643 | +0.75% | 7.1천 |
| 2026.10.02 | ₩21,710 | ₩21,710 | ₩21,549 | ₩21,589 | -0.55% | 8.4천 |
| 2026.10.01 | ₩21,282 | ₩21,496 | ₩21,269 | ₩21,442 | +0.75% | 2.2천 |
| 2026.09.30 | ₩21,616 | ₩21,630 | ₩21,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,483 |
| -0.62% |
| 1.3만 |
| 2026.09.29 | ₩21,442 | ₩21,549 | ₩21,442 | ₩21,523 | +0.37% | 1.1만 |
|---|
| 2026.09.28 | ₩21,603 | ₩21,616 | ₩21,536 | ₩21,603 | 0.00% | 1.1천 |
|---|
| 2026.09.25 | ₩21,630 | ₩21,670 | ₩21,523 | ₩21,656 | +0.12% | 3.5천 |
|---|
| 2026.09.24 | ₩21,616 | ₩21,616 | ₩21,429 | ₩21,616 | 0.00% | 3.5천 |
|---|
| 2026.09.23 | ₩22,044 | ₩22,044 | ₩21,696 | ₩21,696 | -1.58% | 8천 |
|---|
| 2026.09.22 | ₩22,110 | ₩22,284 | ₩22,110 | ₩22,284 | +0.79% | 1.2천 |
|---|
| 2026.09.21 | ₩21,897 | ₩22,004 | ₩21,883 | ₩21,964 | +0.31% | 4.5천 |
|---|
| 2026.09.18 | ₩21,763 | ₩21,830 | ₩21,723 | ₩21,830 | +0.31% | 1.9천 |
|---|
| 2026.09.17 | ₩21,937 | ₩22,044 | ₩21,937 | ₩21,964 | +0.12% | 1.9천 |
|---|
| 2026.09.16 | ₩21,857 | ₩21,937 | ₩21,723 | ₩21,723 | -0.61% | 3.9천 |
|---|
| 2026.09.15 | ₩21,750 | ₩21,830 | ₩21,750 | ₩21,830 | +0.37% | 1.6천 |
|---|
| 2026.09.14 | ₩21,937 | ₩22,110 | ₩21,937 | ₩22,057 | +0.55% | 1.8만 |
|---|
| 2026.09.11 | ₩22,070 | ₩22,070 | ₩21,990 | ₩21,990 | -0.36% | 2.8천 |
|---|
| 2026.09.10 | ₩22,017 | ₩22,057 | ₩21,923 | ₩21,923 | -0.42% | 8.4천 |
|---|
| 2026.09.09 | ₩22,605 | ₩22,605 | ₩22,191 | ₩22,204 | -1.77% | 8.5천 |
|---|
| 2026.09.08 | ₩22,672 | ₩22,765 | ₩22,645 | ₩22,645 | -0.12% | 2.1천 |
|---|
| 2026.09.04 | ₩22,444 | ₩22,872 | ₩22,444 | ₩22,872 | +1.90% | 7.1천 |
|---|
| 2026.09.03 | ₩22,925 | ₩22,925 | ₩22,565 | ₩22,605 | -1.40% | 2.7천 |
|---|
| 2026.09.02 | ₩22,351 | ₩22,752 | ₩22,351 | ₩22,725 | +1.67% | 7.2천 |
|---|
| 2026.09.01 | ₩22,404 | ₩22,404 | ₩22,351 | ₩22,351 | -0.24% | 900 |
|---|
| 2026.08.31 | ₩22,805 | ₩22,805 | ₩22,525 | ₩22,525 | -1.23% | 2.1천 |
|---|
| 2026.08.28 | ₩22,912 | ₩22,912 | ₩22,765 | ₩22,792 | -0.52% | 2.3천 |
|---|
| 2026.08.27 | ₩22,885 | ₩23,032 | ₩22,885 | ₩22,992 | +0.47% | 1.2천 |
|---|
| 2026.08.26 | ₩22,792 | ₩22,939 | ₩22,792 | ₩22,925 | +0.59% | 500 |
|---|
| 2026.08.25 | ₩23,006 | ₩23,072 | ₩22,645 | ₩23,072 | +0.29% | 1.8만 |
|---|
| 2026.08.24 | ₩22,885 | ₩22,885 | ₩22,845 | ₩22,845 | -0.18% | 300 |
|---|
| 2026.08.21 | ₩22,912 | ₩23,006 | ₩22,885 | ₩23,006 | +0.41% | 1.8천 |
|---|
| 2026.08.20 | ₩23,019 | ₩23,019 | ₩22,725 | ₩22,725 | -1.28% | 3.8천 |
|---|
| 2026.08.19 | ₩23,099 | ₩23,179 | ₩23,099 | ₩23,099 | 0.00% | 800 |
|---|
| 2026.08.18 | ₩22,979 | ₩23,059 | ₩22,952 | ₩23,032 | +0.23% | 1.8만 |
|---|
| 2026.08.17 | ₩23,166 | ₩23,193 | ₩23,139 | ₩23,153 | -0.06% | 1.4천 |
|---|
| 2026.08.14 | ₩23,126 | ₩23,259 | ₩23,126 | ₩23,233 | +0.46% | 1.2만 |
|---|
| 2026.08.13 | ₩23,126 | ₩23,259 | ₩23,126 | ₩23,126 | 0.00% | 4.8천 |
|---|
| 2026.08.12 | ₩23,112 | ₩23,112 | ₩22,618 | ₩23,112 | 0.00% | 1.3만 |
|---|
| 2026.08.11 | ₩23,032 | ₩23,072 | ₩23,006 | ₩23,032 | 0.00% | 3.5천 |
|---|
| 2026.08.10 | ₩23,179 | ₩23,273 | ₩22,965 | ₩22,992 | -0.81% | 1.2만 |
|---|
| 2026.08.07 | ₩23,006 | ₩23,420 | ₩22,965 | ₩23,393 | +1.68% | 1.1만 |
|---|
| 2026.08.06 | ₩22,965 | ₩23,059 | ₩22,925 | ₩22,952 | -0.06% | 2.2천 |
|---|
| 2026.08.05 | ₩22,832 | ₩22,912 | ₩22,725 | ₩22,725 | -0.47% | 1.7천 |
|---|
| 2026.08.04 | ₩22,725 | ₩23,019 | ₩22,725 | ₩22,952 | +1.00% | 5.9천 |
|---|
| 2026.08.03 | ₩21,736 | ₩22,324 | ₩21,736 | ₩22,324 | +2.70% | 2.1만 |
|---|
| 2026.07.31 | ₩21,870 | ₩21,870 | ₩21,456 | ₩21,710 | -0.73% | 5.3천 |
|---|
| 2026.07.30 | ₩21,589 | ₩21,870 | ₩21,589 | ₩21,870 | +1.30% | 5.3천 |
|---|
| 2026.07.29 | ₩21,843 | ₩21,937 | ₩21,469 | ₩21,469 | -1.71% | 2.3만 |
|---|
| 2026.07.28 | ₩21,442 | ₩21,870 | ₩21,416 | ₩21,843 | +1.87% | 1.5만 |
|---|
| 2026.07.27 | ₩21,883 | ₩21,977 | ₩21,790 | ₩21,883 | 0.00% | 1천 |
|---|