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 | ₩36,317 | ₩36,584 | ₩36,317 | ₩36,584 | +0.74% | 1.3천 |
| 2026.10.08 | ₩36,237 | ₩36,237 | ₩36,076 | ₩36,076 | -0.44% | 300 |
| 2026.10.07 | ₩36,303 | ₩36,303 | ₩36,303 | ₩36,303 | 0.00% | 100 |
| 2026.10.06 | ₩36,450 | ₩36,450 | ₩36,450 | ₩36,450 | 0.00% | 100 |
| 2026.10.05 | ₩36,223 | ₩36,223 | ₩36,223 | ₩36,223 | 0.00% | 100 |
| 2026.10.02 | ₩36,010 | ₩36,010 | ₩35,916 | ₩35,916 | -0.26% | 500 |
| 2026.10.01 | ₩35,836 | ₩35,836 | ₩35,836 | ₩35,836 | 0.00% | 400 |
| 2026.09.30 | ₩35,743 | ₩35,836 | ₩35,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,609 |
| -0.37% |
| 3.5천 |
| 2026.09.29 | ₩35,529 | ₩35,596 | ₩35,529 | ₩35,596 | +0.19% | 600 |
|---|
| 2026.09.28 | ₩35,556 | ₩35,556 | ₩35,422 | ₩35,422 | -0.38% | 400 |
|---|
| 2026.09.25 | ₩35,783 | ₩35,783 | ₩35,783 | ₩35,783 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩35,663 | ₩35,890 | ₩35,663 | ₩35,890 | +0.64% | 7천 |
|---|
| 2026.09.23 | ₩35,890 | ₩35,916 | ₩35,809 | ₩35,809 | -0.22% | 600 |
|---|
| 2026.09.22 | ₩35,943 | ₩35,943 | ₩35,943 | ₩35,943 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,876 | ₩35,876 | ₩35,876 | ₩35,876 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩34,782 | ₩34,942 | ₩34,782 | ₩34,942 | +0.46% | 1.2만 |
|---|
| 2026.09.17 | ₩34,915 | ₩34,915 | ₩34,915 | ₩34,915 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,688 | ₩34,715 | ₩34,408 | ₩34,408 | -0.81% | 9천 |
|---|
| 2026.09.15 | ₩34,475 | ₩34,475 | ₩34,475 | ₩34,475 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,488 | ₩34,608 | ₩34,488 | ₩34,608 | +0.35% | 200 |
|---|
| 2026.09.11 | ₩34,568 | ₩34,568 | ₩34,568 | ₩34,568 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,501 | ₩34,501 | ₩34,315 | ₩34,315 | -0.54% | 1.3천 |
|---|
| 2026.09.09 | ₩34,755 | ₩34,755 | ₩34,662 | ₩34,662 | -0.27% | 3.4천 |
|---|
| 2026.09.08 | ₩34,822 | ₩34,822 | ₩34,822 | ₩34,822 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,196 | ₩35,196 | ₩35,196 | ₩35,196 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,249 | ₩35,249 | ₩35,249 | ₩35,249 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,488 | ₩34,488 | ₩34,488 | ₩34,488 | 0.00% | 500 |
|---|
| 2026.09.01 | ₩34,595 | ₩34,622 | ₩34,421 | ₩34,421 | -0.50% | 7천 |
|---|
| 2026.08.31 | ₩34,982 | ₩35,062 | ₩34,982 | ₩35,062 | +0.23% | 200 |
|---|
| 2026.08.28 | ₩34,969 | ₩34,969 | ₩34,969 | ₩34,969 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,035 | ₩35,035 | ₩35,022 | ₩35,022 | -0.04% | 1.2천 |
|---|
| 2026.08.26 | ₩34,181 | ₩34,235 | ₩34,181 | ₩34,235 | +0.16% | 300 |
|---|
| 2026.08.25 | ₩34,221 | ₩34,221 | ₩34,221 | ₩34,221 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,154 | ₩34,208 | ₩34,154 | ₩34,181 | +0.08% | 2.9천 |
|---|
| 2026.08.21 | ₩34,368 | ₩34,435 | ₩34,368 | ₩34,435 | +0.19% | 1.1천 |
|---|
| 2026.08.20 | ₩34,368 | ₩34,435 | ₩34,128 | ₩34,235 | -0.39% | 9.8만 |
|---|
| 2026.08.19 | ₩34,288 | ₩34,501 | ₩34,288 | ₩34,501 | +0.62% | 100 |
|---|
| 2026.08.18 | ₩34,461 | ₩34,461 | ₩34,341 | ₩34,341 | -0.35% | 100 |
|---|
| 2026.08.17 | ₩35,062 | ₩35,062 | ₩34,848 | ₩34,848 | -0.61% | 300 |
|---|
| 2026.08.14 | ₩35,182 | ₩35,182 | ₩35,089 | ₩35,089 | -0.27% | 100 |
|---|
| 2026.08.13 | ₩35,115 | ₩35,182 | ₩35,075 | ₩35,115 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩34,728 | ₩34,755 | ₩34,728 | ₩34,728 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩34,475 | ₩34,475 | ₩34,381 | ₩34,381 | -0.27% | 200 |
|---|
| 2026.08.10 | ₩34,328 | ₩34,328 | ₩34,248 | ₩34,248 | -0.23% | 10만 |
|---|
| 2026.08.07 | ₩34,008 | ₩34,128 | ₩34,008 | ₩34,128 | +0.35% | 200 |
|---|
| 2026.08.06 | ₩33,914 | ₩33,968 | ₩33,767 | ₩33,767 | -0.43% | 13.4만 |
|---|
| 2026.08.05 | ₩34,355 | ₩34,355 | ₩33,968 | ₩33,968 | -1.13% | 600 |
|---|
| 2026.08.04 | ₩33,687 | ₩34,154 | ₩33,687 | ₩34,088 | +1.19% | 9.5천 |
|---|
| 2026.08.03 | ₩33,300 | ₩33,500 | ₩33,300 | ₩33,434 | +0.40% | 400 |
|---|
| 2026.07.31 | ₩32,233 | ₩32,593 | ₩32,233 | ₩32,593 | +1.12% | 800 |
|---|
| 2026.07.30 | ₩31,765 | ₩32,086 | ₩31,765 | ₩32,086 | +1.01% | 400 |
|---|
| 2026.07.29 | ₩31,659 | ₩31,779 | ₩31,258 | ₩31,258 | -1.26% | 700 |
|---|
| 2026.07.28 | ₩31,685 | ₩32,019 | ₩31,619 | ₩31,939 | +0.80% | 700 |
|---|
| 2026.07.27 | ₩32,179 | ₩32,179 | ₩31,992 | ₩32,112 | -0.21% | 1.2만 |
|---|
| 2026.07.24 | ₩32,152 | ₩32,152 | ₩32,152 | ₩32,152 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩32,539 | ₩32,539 | ₩32,406 | ₩32,499 | -0.12% | 1.1만 |
|---|
| 2026.07.22 | ₩33,087 | ₩33,180 | ₩32,993 | ₩33,007 | -0.24% | 800 |
|---|
| 2026.07.21 | ₩32,940 | ₩33,167 | ₩32,940 | ₩33,140 | +0.61% | 600 |
|---|
| 2026.07.20 | ₩32,887 | ₩32,887 | ₩32,606 | ₩32,620 | -0.81% | 3.2천 |
|---|
| 2026.07.17 | ₩32,740 | ₩34,675 | ₩32,513 | ₩32,553 | -0.57% | 28.8만 |
|---|
| 2026.07.16 | ₩33,314 | ₩33,314 | ₩32,820 | ₩32,833 | -1.44% | 3.7천 |
|---|
| 2026.07.15 | ₩33,434 | ₩33,500 | ₩33,434 | ₩33,487 | +0.16% | 1.1천 |
|---|
| 2026.07.14 | ₩33,554 | ₩33,634 | ₩33,554 | ₩33,581 | +0.08% | 2.9천 |
|---|
| 2026.07.13 | ₩33,527 | ₩33,594 | ₩33,354 | ₩33,380 | -0.44% | 1천 |
|---|
| 2026.07.10 | ₩33,847 | ₩33,928 | ₩33,500 | ₩33,928 | +0.24% | 200 |
|---|
| 2026.07.09 | ₩33,674 | ₩33,968 | ₩33,634 | ₩33,821 | +0.44% | 3.3만 |
|---|