시장 데이터를 불러오는 중
전체 종목
BWM Quality Growth ETF 과거 주가
BWM Quality Growth ETF · BWQG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BWM Quality Growth ETF · BWQG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,486 | ₩36,754 | ₩36,486 | ₩36,754 | +0.74% | 1.3천 |
| 2026.10.08 | ₩36,405 | ₩36,405 | ₩36,245 | ₩36,245 | -0.44% | 300 |
| 2026.10.07 | ₩36,472 | ₩36,472 | ₩36,472 | ₩36,472 | 0.00% | 100 |
| 2026.10.06 | ₩36,620 | ₩36,620 | ₩36,620 | ₩36,620 | 0.00% | 100 |
| 2026.10.05 | ₩36,392 | ₩36,392 | ₩36,392 | ₩36,392 | 0.00% | 100 |
| 2026.10.02 | ₩36,177 | ₩36,177 | ₩36,084 | ₩36,084 | -0.26% | 500 |
| 2026.10.01 | ₩36,003 | ₩36,003 | ₩36,003 | ₩36,003 | 0.00% | 400 |
| 2026.09.30 | ₩35,909 | ₩36,003 | ₩35,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,775 |
| -0.37% |
| 3.5천 |
| 2026.09.29 | ₩35,695 | ₩35,762 | ₩35,695 | ₩35,762 | +0.19% | 600 |
|---|
| 2026.09.28 | ₩35,722 | ₩35,722 | ₩35,587 | ₩35,587 | -0.38% | 400 |
|---|
| 2026.09.25 | ₩35,950 | ₩35,950 | ₩35,950 | ₩35,950 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩35,829 | ₩36,057 | ₩35,829 | ₩36,057 | +0.64% | 7천 |
|---|
| 2026.09.23 | ₩36,057 | ₩36,084 | ₩35,976 | ₩35,976 | -0.22% | 600 |
|---|
| 2026.09.22 | ₩36,110 | ₩36,110 | ₩36,110 | ₩36,110 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,043 | ₩36,043 | ₩36,043 | ₩36,043 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩34,944 | ₩35,105 | ₩34,944 | ₩35,105 | +0.46% | 1.2만 |
|---|
| 2026.09.17 | ₩35,078 | ₩35,078 | ₩35,078 | ₩35,078 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,850 | ₩34,877 | ₩34,568 | ₩34,568 | -0.81% | 9천 |
|---|
| 2026.09.15 | ₩34,635 | ₩34,635 | ₩34,635 | ₩34,635 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,649 | ₩34,770 | ₩34,649 | ₩34,770 | +0.35% | 200 |
|---|
| 2026.09.11 | ₩34,729 | ₩34,729 | ₩34,729 | ₩34,729 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,662 | ₩34,662 | ₩34,475 | ₩34,475 | -0.54% | 1.3천 |
|---|
| 2026.09.09 | ₩34,917 | ₩34,917 | ₩34,823 | ₩34,823 | -0.27% | 3.4천 |
|---|
| 2026.09.08 | ₩34,984 | ₩34,984 | ₩34,984 | ₩34,984 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,360 | ₩35,360 | ₩35,360 | ₩35,360 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,413 | ₩35,413 | ₩35,413 | ₩35,413 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,649 | ₩34,649 | ₩34,649 | ₩34,649 | 0.00% | 500 |
|---|
| 2026.09.01 | ₩34,756 | ₩34,783 | ₩34,582 | ₩34,582 | -0.50% | 7천 |
|---|
| 2026.08.31 | ₩35,145 | ₩35,225 | ₩35,145 | ₩35,225 | +0.23% | 200 |
|---|
| 2026.08.28 | ₩35,132 | ₩35,132 | ₩35,132 | ₩35,132 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,199 | ₩35,199 | ₩35,185 | ₩35,185 | -0.04% | 1.2천 |
|---|
| 2026.08.26 | ₩34,340 | ₩34,394 | ₩34,340 | ₩34,394 | +0.16% | 300 |
|---|
| 2026.08.25 | ₩34,381 | ₩34,381 | ₩34,381 | ₩34,381 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,314 | ₩34,367 | ₩34,314 | ₩34,340 | +0.08% | 2.9천 |
|---|
| 2026.08.21 | ₩34,528 | ₩34,595 | ₩34,528 | ₩34,595 | +0.19% | 1.1천 |
|---|
| 2026.08.20 | ₩34,528 | ₩34,595 | ₩34,287 | ₩34,394 | -0.39% | 9.8만 |
|---|
| 2026.08.19 | ₩34,448 | ₩34,662 | ₩34,448 | ₩34,662 | +0.62% | 100 |
|---|
| 2026.08.18 | ₩34,622 | ₩34,622 | ₩34,501 | ₩34,501 | -0.35% | 100 |
|---|
| 2026.08.17 | ₩35,225 | ₩35,225 | ₩35,011 | ₩35,011 | -0.61% | 300 |
|---|
| 2026.08.14 | ₩35,346 | ₩35,346 | ₩35,252 | ₩35,252 | -0.27% | 100 |
|---|
| 2026.08.13 | ₩35,279 | ₩35,346 | ₩35,239 | ₩35,279 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩34,890 | ₩34,917 | ₩34,890 | ₩34,890 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩34,635 | ₩34,635 | ₩34,542 | ₩34,542 | -0.27% | 200 |
|---|
| 2026.08.10 | ₩34,488 | ₩34,488 | ₩34,407 | ₩34,407 | -0.23% | 10만 |
|---|
| 2026.08.07 | ₩34,166 | ₩34,287 | ₩34,166 | ₩34,287 | +0.35% | 200 |
|---|
| 2026.08.06 | ₩34,072 | ₩34,126 | ₩33,925 | ₩33,925 | -0.43% | 13.4만 |
|---|
| 2026.08.05 | ₩34,515 | ₩34,515 | ₩34,126 | ₩34,126 | -1.13% | 600 |
|---|
| 2026.08.04 | ₩33,844 | ₩34,314 | ₩33,844 | ₩34,247 | +1.19% | 9.5천 |
|---|
| 2026.08.03 | ₩33,455 | ₩33,657 | ₩33,455 | ₩33,590 | +0.40% | 400 |
|---|
| 2026.07.31 | ₩32,383 | ₩32,745 | ₩32,383 | ₩32,745 | +1.12% | 800 |
|---|
| 2026.07.30 | ₩31,913 | ₩32,235 | ₩31,913 | ₩32,235 | +1.01% | 400 |
|---|
| 2026.07.29 | ₩31,806 | ₩31,927 | ₩31,404 | ₩31,404 | -1.26% | 700 |
|---|
| 2026.07.28 | ₩31,833 | ₩32,168 | ₩31,766 | ₩32,088 | +0.80% | 700 |
|---|
| 2026.07.27 | ₩32,329 | ₩32,329 | ₩32,141 | ₩32,262 | -0.21% | 1.2만 |
|---|
| 2026.07.24 | ₩32,302 | ₩32,302 | ₩32,302 | ₩32,302 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩32,691 | ₩32,691 | ₩32,557 | ₩32,651 | -0.12% | 1.1만 |
|---|
| 2026.07.22 | ₩33,241 | ₩33,335 | ₩33,147 | ₩33,160 | -0.24% | 800 |
|---|
| 2026.07.21 | ₩33,093 | ₩33,321 | ₩33,093 | ₩33,295 | +0.61% | 600 |
|---|
| 2026.07.20 | ₩33,040 | ₩33,040 | ₩32,758 | ₩32,772 | -0.81% | 3.2천 |
|---|
| 2026.07.17 | ₩32,892 | ₩34,837 | ₩32,664 | ₩32,705 | -0.57% | 28.8만 |
|---|
| 2026.07.16 | ₩33,469 | ₩33,469 | ₩32,973 | ₩32,986 | -1.44% | 3.7천 |
|---|
| 2026.07.15 | ₩33,590 | ₩33,657 | ₩33,590 | ₩33,643 | +0.16% | 1.1천 |
|---|
| 2026.07.14 | ₩33,710 | ₩33,791 | ₩33,710 | ₩33,737 | +0.08% | 2.9천 |
|---|
| 2026.07.13 | ₩33,683 | ₩33,750 | ₩33,509 | ₩33,536 | -0.44% | 1천 |
|---|
| 2026.07.10 | ₩34,005 | ₩34,086 | ₩33,657 | ₩34,086 | +0.24% | 200 |
|---|
| 2026.07.09 | ₩33,831 | ₩34,126 | ₩33,791 | ₩33,978 | +0.44% | 3.3만 |
|---|