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 | ₩36,311 | ₩36,578 | ₩36,311 | ₩36,578 | +0.74% | 1.3천 |
| 2026.10.08 | ₩36,231 | ₩36,231 | ₩36,071 | ₩36,071 | -0.44% | 300 |
| 2026.10.07 | ₩36,298 | ₩36,298 | ₩36,298 | ₩36,298 | 0.00% | 100 |
| 2026.10.06 | ₩36,444 | ₩36,444 | ₩36,444 | ₩36,444 | 0.00% | 100 |
| 2026.10.05 | ₩36,218 | ₩36,218 | ₩36,218 | ₩36,218 | 0.00% | 100 |
| 2026.10.02 | ₩36,004 | ₩36,004 | ₩35,911 | ₩35,911 | -0.26% | 500 |
| 2026.10.01 | ₩35,831 | ₩35,831 | ₩35,831 | ₩35,831 | 0.00% | 400 |
| 2026.09.30 | ₩35,737 | ₩35,831 | ₩35,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,604 |
| -0.37% |
| 3.5천 |
| 2026.09.29 | ₩35,524 | ₩35,590 | ₩35,524 | ₩35,590 | +0.19% | 600 |
|---|
| 2026.09.28 | ₩35,550 | ₩35,550 | ₩35,417 | ₩35,417 | -0.38% | 400 |
|---|
| 2026.09.25 | ₩35,777 | ₩35,777 | ₩35,777 | ₩35,777 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩35,657 | ₩35,884 | ₩35,657 | ₩35,884 | +0.64% | 7천 |
|---|
| 2026.09.23 | ₩35,884 | ₩35,911 | ₩35,804 | ₩35,804 | -0.22% | 600 |
|---|
| 2026.09.22 | ₩35,937 | ₩35,937 | ₩35,937 | ₩35,937 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,871 | ₩35,871 | ₩35,871 | ₩35,871 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩34,776 | ₩34,936 | ₩34,776 | ₩34,936 | +0.46% | 1.2만 |
|---|
| 2026.09.17 | ₩34,910 | ₩34,910 | ₩34,910 | ₩34,910 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,683 | ₩34,710 | ₩34,403 | ₩34,403 | -0.81% | 9천 |
|---|
| 2026.09.15 | ₩34,469 | ₩34,469 | ₩34,469 | ₩34,469 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,483 | ₩34,603 | ₩34,483 | ₩34,603 | +0.35% | 200 |
|---|
| 2026.09.11 | ₩34,563 | ₩34,563 | ₩34,563 | ₩34,563 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,496 | ₩34,496 | ₩34,309 | ₩34,309 | -0.54% | 1.3천 |
|---|
| 2026.09.09 | ₩34,750 | ₩34,750 | ₩34,656 | ₩34,656 | -0.27% | 3.4천 |
|---|
| 2026.09.08 | ₩34,816 | ₩34,816 | ₩34,816 | ₩34,816 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,190 | ₩35,190 | ₩35,190 | ₩35,190 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,243 | ₩35,243 | ₩35,243 | ₩35,243 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,483 | ₩34,483 | ₩34,483 | ₩34,483 | 0.00% | 500 |
|---|
| 2026.09.01 | ₩34,589 | ₩34,616 | ₩34,416 | ₩34,416 | -0.50% | 7천 |
|---|
| 2026.08.31 | ₩34,976 | ₩35,057 | ₩34,976 | ₩35,057 | +0.23% | 200 |
|---|
| 2026.08.28 | ₩34,963 | ₩34,963 | ₩34,963 | ₩34,963 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,030 | ₩35,030 | ₩35,016 | ₩35,016 | -0.04% | 1.2천 |
|---|
| 2026.08.26 | ₩34,176 | ₩34,229 | ₩34,176 | ₩34,229 | +0.16% | 300 |
|---|
| 2026.08.25 | ₩34,216 | ₩34,216 | ₩34,216 | ₩34,216 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,149 | ₩34,202 | ₩34,149 | ₩34,176 | +0.08% | 2.9천 |
|---|
| 2026.08.21 | ₩34,363 | ₩34,429 | ₩34,363 | ₩34,429 | +0.19% | 1.1천 |
|---|
| 2026.08.20 | ₩34,363 | ₩34,429 | ₩34,122 | ₩34,229 | -0.39% | 9.8만 |
|---|
| 2026.08.19 | ₩34,283 | ₩34,496 | ₩34,283 | ₩34,496 | +0.62% | 100 |
|---|
| 2026.08.18 | ₩34,456 | ₩34,456 | ₩34,336 | ₩34,336 | -0.35% | 100 |
|---|
| 2026.08.17 | ₩35,057 | ₩35,057 | ₩34,843 | ₩34,843 | -0.61% | 300 |
|---|
| 2026.08.14 | ₩35,177 | ₩35,177 | ₩35,083 | ₩35,083 | -0.27% | 100 |
|---|
| 2026.08.13 | ₩35,110 | ₩35,177 | ₩35,070 | ₩35,110 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩34,723 | ₩34,750 | ₩34,723 | ₩34,723 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩34,469 | ₩34,469 | ₩34,376 | ₩34,376 | -0.27% | 200 |
|---|
| 2026.08.10 | ₩34,323 | ₩34,323 | ₩34,242 | ₩34,242 | -0.23% | 10만 |
|---|
| 2026.08.07 | ₩34,002 | ₩34,122 | ₩34,002 | ₩34,122 | +0.35% | 200 |
|---|
| 2026.08.06 | ₩33,909 | ₩33,962 | ₩33,762 | ₩33,762 | -0.43% | 13.4만 |
|---|
| 2026.08.05 | ₩34,349 | ₩34,349 | ₩33,962 | ₩33,962 | -1.13% | 600 |
|---|
| 2026.08.04 | ₩33,682 | ₩34,149 | ₩33,682 | ₩34,082 | +1.19% | 9.5천 |
|---|
| 2026.08.03 | ₩33,295 | ₩33,495 | ₩33,295 | ₩33,428 | +0.40% | 400 |
|---|
| 2026.07.31 | ₩32,227 | ₩32,588 | ₩32,227 | ₩32,588 | +1.12% | 800 |
|---|
| 2026.07.30 | ₩31,760 | ₩32,081 | ₩31,760 | ₩32,081 | +1.01% | 400 |
|---|
| 2026.07.29 | ₩31,654 | ₩31,774 | ₩31,253 | ₩31,253 | -1.26% | 700 |
|---|
| 2026.07.28 | ₩31,680 | ₩32,014 | ₩31,614 | ₩31,934 | +0.80% | 700 |
|---|
| 2026.07.27 | ₩32,174 | ₩32,174 | ₩31,987 | ₩32,107 | -0.21% | 1.2만 |
|---|
| 2026.07.24 | ₩32,147 | ₩32,147 | ₩32,147 | ₩32,147 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩32,534 | ₩32,534 | ₩32,401 | ₩32,494 | -0.12% | 1.1만 |
|---|
| 2026.07.22 | ₩33,082 | ₩33,175 | ₩32,988 | ₩33,001 | -0.24% | 800 |
|---|
| 2026.07.21 | ₩32,935 | ₩33,162 | ₩32,935 | ₩33,135 | +0.61% | 600 |
|---|
| 2026.07.20 | ₩32,881 | ₩32,881 | ₩32,601 | ₩32,614 | -0.81% | 3.2천 |
|---|
| 2026.07.17 | ₩32,735 | ₩34,670 | ₩32,508 | ₩32,548 | -0.57% | 28.8만 |
|---|
| 2026.07.16 | ₩33,308 | ₩33,308 | ₩32,815 | ₩32,828 | -1.44% | 3.7천 |
|---|
| 2026.07.15 | ₩33,428 | ₩33,495 | ₩33,428 | ₩33,482 | +0.16% | 1.1천 |
|---|
| 2026.07.14 | ₩33,549 | ₩33,629 | ₩33,549 | ₩33,575 | +0.08% | 2.9천 |
|---|
| 2026.07.13 | ₩33,522 | ₩33,589 | ₩33,348 | ₩33,375 | -0.44% | 1천 |
|---|
| 2026.07.10 | ₩33,842 | ₩33,922 | ₩33,495 | ₩33,922 | +0.24% | 200 |
|---|
| 2026.07.09 | ₩33,669 | ₩33,962 | ₩33,629 | ₩33,815 | +0.44% | 3.3만 |
|---|