시장 데이터를 불러오는 중
전체 종목
Brown Advisory Flexible Equity ETF 과거 주가
Brown Advisory Flexible Equity ETF · BAFE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brown Advisory Flexible Equity ETF · BAFE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩40,015 | ₩40,578 | ₩40,015 | ₩40,528 | +1.28% | 28.6만 |
| 2026.09.28–2026.10.02 | ₩39,827 | ₩40,015 | ₩39,438 | ₩39,944 | +0.29% | 16.1만 |
| 2026.09.21–2026.09.25 | ₩39,780 | ₩40,216 | ₩39,613 | ₩40,062 | +0.71% | 38.7만 |
| 2026.09.14–2026.09.18 | ₩39,566 | ₩39,760 | ₩39,260 | ₩39,512 | -0.14% | 13.8만 |
| 2026.09.08–2026.09.11 | ₩40,042 | ₩40,042 | ₩39,150 | ₩39,477 | -1.41% | 32.7만 |
| 2026.08.31–2026.09.04 | ₩40,243 | ₩40,337 | ₩39,680 | ₩40,160 | -0.21% | 27만 |
| 2026.08.24–2026.08.28 | ₩40,444 | ₩40,659 | ₩40,350 | ₩40,412 | -0.08% | 19.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,726 |
| ₩40,136 |
| ₩40,393 |
| -0.75% |
| 52.2만 |
| 2026.08.10–2026.08.14 | ₩40,967 | ₩40,980 | ₩40,484 | ₩40,777 | -0.46% | 17.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,015 | ₩41,007 | ₩40,015 | ₩40,734 | +1.80% | 9.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,808 | ₩39,639 | ₩38,567 | ₩39,595 | +2.03% | 19.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,130 | ₩39,170 | ₩38,251 | ₩38,434 | -1.78% | 11.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,586 | ₩39,706 | ₩38,929 | ₩39,008 | -1.46% | 19.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,403 | ₩39,545 | ₩38,754 | ₩39,468 | +0.16% | 31.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,459 | ₩39,532 | ₩38,459 | ₩39,314 | +2.22% | 21.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,902 | ₩38,955 | ₩37,963 | ₩38,294 | -1.56% | 34.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,049 | ₩39,277 | ₩38,339 | ₩38,945 | -0.27% | 43.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,513 | ₩39,049 | ₩37,735 | ₩38,520 | +0.02% | 87.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,486 | ₩39,264 | ₩38,379 | ₩38,437 | -0.13% | 16.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,312 | ₩38,600 | ₩38,178 | ₩38,518 | +0.54% | 29.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,990 | ₩38,178 | ₩37,601 | ₩38,053 | +0.17% | 52만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,883 | ₩38,258 | ₩37,561 | ₩37,935 | +0.14% | 24.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,030 | ₩38,379 | ₩37,708 | ₩38,089 | +0.16% | 17.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,749 | ₩38,124 | ₩37,413 | ₩37,963 | +0.57% | 24.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,065 | ₩37,722 | ₩36,984 | ₩37,718 | +1.76% | 23.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,549 | ₩37,346 | ₩35,549 | ₩37,211 | +4.67% | 17.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,222 | ₩35,764 | ₩34,088 | ₩35,545 | +3.87% | 38만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,122 | ₩34,369 | ₩32,814 | ₩34,094 | +2.94% | 55.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,410 | ₩34,638 | ₩32,841 | ₩32,917 | -4.34% | 135.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,423 | ₩34,879 | ₩33,820 | ₩33,888 | -1.55% | 26.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,584 | ₩35,335 | ₩34,007 | ₩34,058 | -1.52% | 31.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,603 | ₩35,871 | ₩34,852 | ₩34,966 | -1.79% | 50.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,019 | ₩36,019 | ₩35,321 | ₩35,815 | -0.57% | 34.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,469 | ₩36,139 | ₩35,288 | ₩36,099 | +1.78% | 29.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,193 | ₩36,441 | ₩35,576 | ₩35,607 | -1.62% | 18.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,501 | ₩36,810 | ₩35,657 | ₩36,235 | -0.73% | 18.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,118 | ₩37,199 | ₩36,354 | ₩36,453 | -1.79% | 36.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,716 | ₩37,105 | ₩36,367 | ₩37,002 | +0.78% | 45.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,521 | ₩37,682 | ₩36,837 | ₩37,161 | -0.96% | 41.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,770 | ₩37,749 | ₩36,770 | ₩37,718 | +2.58% | 37.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,092 | ₩37,113 | ₩36,542 | ₩36,715 | -1.02% | 64.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,837 | ₩37,118 | ₩36,743 | ₩37,112 | +0.75% | 50.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,796 | ₩36,796 | ₩36,122 | ₩36,611 | -0.50% | 55.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,501 | ₩37,078 | ₩36,307 | ₩36,692 | +0.52% | 17.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,992 | ₩36,685 | ₩35,992 | ₩36,531 | +1.50% | 23.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,281 | ₩36,314 | ₩35,160 | ₩36,314 | +2.93% | 37.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,549 | ₩35,590 | ₩34,473 | ₩34,977 | -1.61% | 18.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,751 | ₩36,153 | ₩35,295 | ₩35,458 | -0.82% | 16.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,952 | ₩35,952 | ₩35,067 | ₩35,486 | -1.29% | 26.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,649 | ₩36,890 | ₩35,779 | ₩35,954 | -1.90% | 18.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,059 | ₩36,515 | ₩36,032 | ₩36,351 | +0.81% | 14.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,697 | ₩36,274 | ₩35,429 | ₩35,771 | +0.21% | 22.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,213 | ₩36,213 | ₩35,228 | ₩35,253 | -2.65% | 3.3만 |
|---|