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 | ₩36,313 | ₩36,580 | ₩36,313 | ₩36,580 | +0.74% | 1.3천 |
| 2026.10.08 | ₩36,233 | ₩36,233 | ₩36,073 | ₩36,073 | -0.44% | 300 |
| 2026.10.07 | ₩36,299 | ₩36,299 | ₩36,299 | ₩36,299 | 0.00% | 100 |
| 2026.10.06 | ₩36,446 | ₩36,446 | ₩36,446 | ₩36,446 | 0.00% | 100 |
| 2026.10.05 | ₩36,219 | ₩36,219 | ₩36,219 | ₩36,219 | 0.00% | 100 |
| 2026.10.02 | ₩36,006 | ₩36,006 | ₩35,912 | ₩35,912 | -0.26% | 500 |
| 2026.10.01 | ₩35,832 | ₩35,832 | ₩35,832 | ₩35,832 | 0.00% | 400 |
| 2026.09.30 | ₩35,739 | ₩35,832 | ₩35,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,606 |
| -0.37% |
| 3.5천 |
| 2026.09.29 | ₩35,525 | ₩35,592 | ₩35,525 | ₩35,592 | +0.19% | 600 |
|---|
| 2026.09.28 | ₩35,552 | ₩35,552 | ₩35,419 | ₩35,419 | -0.38% | 400 |
|---|
| 2026.09.25 | ₩35,779 | ₩35,779 | ₩35,779 | ₩35,779 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩35,659 | ₩35,886 | ₩35,659 | ₩35,886 | +0.64% | 7천 |
|---|
| 2026.09.23 | ₩35,886 | ₩35,912 | ₩35,806 | ₩35,806 | -0.22% | 600 |
|---|
| 2026.09.22 | ₩35,939 | ₩35,939 | ₩35,939 | ₩35,939 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,872 | ₩35,872 | ₩35,872 | ₩35,872 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩34,778 | ₩34,938 | ₩34,778 | ₩34,938 | +0.46% | 1.2만 |
|---|
| 2026.09.17 | ₩34,912 | ₩34,912 | ₩34,912 | ₩34,912 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,685 | ₩34,711 | ₩34,404 | ₩34,404 | -0.81% | 9천 |
|---|
| 2026.09.15 | ₩34,471 | ₩34,471 | ₩34,471 | ₩34,471 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,485 | ₩34,605 | ₩34,485 | ₩34,605 | +0.35% | 200 |
|---|
| 2026.09.11 | ₩34,565 | ₩34,565 | ₩34,565 | ₩34,565 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,498 | ₩34,498 | ₩34,311 | ₩34,311 | -0.54% | 1.3천 |
|---|
| 2026.09.09 | ₩34,751 | ₩34,751 | ₩34,658 | ₩34,658 | -0.27% | 3.4천 |
|---|
| 2026.09.08 | ₩34,818 | ₩34,818 | ₩34,818 | ₩34,818 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,192 | ₩35,192 | ₩35,192 | ₩35,192 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,245 | ₩35,245 | ₩35,245 | ₩35,245 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,485 | ₩34,485 | ₩34,485 | ₩34,485 | 0.00% | 500 |
|---|
| 2026.09.01 | ₩34,591 | ₩34,618 | ₩34,418 | ₩34,418 | -0.50% | 7천 |
|---|
| 2026.08.31 | ₩34,978 | ₩35,058 | ₩34,978 | ₩35,058 | +0.23% | 200 |
|---|
| 2026.08.28 | ₩34,965 | ₩34,965 | ₩34,965 | ₩34,965 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,032 | ₩35,032 | ₩35,018 | ₩35,018 | -0.04% | 1.2천 |
|---|
| 2026.08.26 | ₩34,178 | ₩34,231 | ₩34,178 | ₩34,231 | +0.16% | 300 |
|---|
| 2026.08.25 | ₩34,218 | ₩34,218 | ₩34,218 | ₩34,218 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,151 | ₩34,204 | ₩34,151 | ₩34,178 | +0.08% | 2.9천 |
|---|
| 2026.08.21 | ₩34,364 | ₩34,431 | ₩34,364 | ₩34,431 | +0.19% | 1.1천 |
|---|
| 2026.08.20 | ₩34,364 | ₩34,431 | ₩34,124 | ₩34,231 | -0.39% | 9.8만 |
|---|
| 2026.08.19 | ₩34,284 | ₩34,498 | ₩34,284 | ₩34,498 | +0.62% | 100 |
|---|
| 2026.08.18 | ₩34,458 | ₩34,458 | ₩34,338 | ₩34,338 | -0.35% | 100 |
|---|
| 2026.08.17 | ₩35,058 | ₩35,058 | ₩34,845 | ₩34,845 | -0.61% | 300 |
|---|
| 2026.08.14 | ₩35,178 | ₩35,178 | ₩35,085 | ₩35,085 | -0.27% | 100 |
|---|
| 2026.08.13 | ₩35,112 | ₩35,178 | ₩35,072 | ₩35,112 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩34,725 | ₩34,751 | ₩34,725 | ₩34,725 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩34,471 | ₩34,471 | ₩34,378 | ₩34,378 | -0.27% | 200 |
|---|
| 2026.08.10 | ₩34,324 | ₩34,324 | ₩34,244 | ₩34,244 | -0.23% | 10만 |
|---|
| 2026.08.07 | ₩34,004 | ₩34,124 | ₩34,004 | ₩34,124 | +0.35% | 200 |
|---|
| 2026.08.06 | ₩33,911 | ₩33,964 | ₩33,764 | ₩33,764 | -0.43% | 13.4만 |
|---|
| 2026.08.05 | ₩34,351 | ₩34,351 | ₩33,964 | ₩33,964 | -1.13% | 600 |
|---|
| 2026.08.04 | ₩33,684 | ₩34,151 | ₩33,684 | ₩34,084 | +1.19% | 9.5천 |
|---|
| 2026.08.03 | ₩33,297 | ₩33,497 | ₩33,297 | ₩33,430 | +0.40% | 400 |
|---|
| 2026.07.31 | ₩32,229 | ₩32,589 | ₩32,229 | ₩32,589 | +1.12% | 800 |
|---|
| 2026.07.30 | ₩31,762 | ₩32,082 | ₩31,762 | ₩32,082 | +1.01% | 400 |
|---|
| 2026.07.29 | ₩31,655 | ₩31,775 | ₩31,255 | ₩31,255 | -1.26% | 700 |
|---|
| 2026.07.28 | ₩31,682 | ₩32,016 | ₩31,615 | ₩31,936 | +0.80% | 700 |
|---|
| 2026.07.27 | ₩32,176 | ₩32,176 | ₩31,989 | ₩32,109 | -0.21% | 1.2만 |
|---|
| 2026.07.24 | ₩32,149 | ₩32,149 | ₩32,149 | ₩32,149 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩32,536 | ₩32,536 | ₩32,403 | ₩32,496 | -0.12% | 1.1만 |
|---|
| 2026.07.22 | ₩33,083 | ₩33,177 | ₩32,990 | ₩33,003 | -0.24% | 800 |
|---|
| 2026.07.21 | ₩32,936 | ₩33,163 | ₩32,936 | ₩33,137 | +0.61% | 600 |
|---|
| 2026.07.20 | ₩32,883 | ₩32,883 | ₩32,603 | ₩32,616 | -0.81% | 3.2천 |
|---|
| 2026.07.17 | ₩32,736 | ₩34,671 | ₩32,509 | ₩32,549 | -0.57% | 28.8만 |
|---|
| 2026.07.16 | ₩33,310 | ₩33,310 | ₩32,816 | ₩32,830 | -1.44% | 3.7천 |
|---|
| 2026.07.15 | ₩33,430 | ₩33,497 | ₩33,430 | ₩33,484 | +0.16% | 1.1천 |
|---|
| 2026.07.14 | ₩33,550 | ₩33,630 | ₩33,550 | ₩33,577 | +0.08% | 2.9천 |
|---|
| 2026.07.13 | ₩33,524 | ₩33,590 | ₩33,350 | ₩33,377 | -0.44% | 1천 |
|---|
| 2026.07.10 | ₩33,844 | ₩33,924 | ₩33,497 | ₩33,924 | +0.24% | 200 |
|---|
| 2026.07.09 | ₩33,670 | ₩33,964 | ₩33,630 | ₩33,817 | +0.44% | 3.3만 |
|---|