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 | ₩40,023 | ₩40,587 | ₩40,023 | ₩40,537 | +1.28% | 28.6만 |
| 2026.09.28–2026.10.02 | ₩39,835 | ₩40,023 | ₩39,446 | ₩39,952 | +0.29% | 16.1만 |
| 2026.09.21–2026.09.25 | ₩39,788 | ₩40,224 | ₩39,621 | ₩40,070 | +0.71% | 38.7만 |
| 2026.09.14–2026.09.18 | ₩39,574 | ₩39,768 | ₩39,268 | ₩39,520 | -0.14% | 13.8만 |
| 2026.09.08–2026.09.11 | ₩40,050 | ₩40,050 | ₩39,158 | ₩39,485 | -1.41% | 32.7만 |
| 2026.08.31–2026.09.04 | ₩40,251 | ₩40,345 | ₩39,688 | ₩40,168 | -0.21% | 27만 |
| 2026.08.24–2026.08.28 | ₩40,452 | ₩40,667 | ₩40,359 | ₩40,420 | -0.08% | 19.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,734 |
| ₩40,144 |
| ₩40,401 |
| -0.75% |
| 52.2만 |
| 2026.08.10–2026.08.14 | ₩40,975 | ₩40,989 | ₩40,493 | ₩40,785 | -0.46% | 17.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,023 | ₩41,016 | ₩40,023 | ₩40,742 | +1.80% | 9.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,816 | ₩39,648 | ₩38,575 | ₩39,603 | +2.03% | 19.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,138 | ₩39,178 | ₩38,259 | ₩38,442 | -1.78% | 11.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,594 | ₩39,715 | ₩38,937 | ₩39,016 | -1.46% | 19.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,412 | ₩39,554 | ₩38,762 | ₩39,476 | +0.16% | 31.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,467 | ₩39,540 | ₩38,467 | ₩39,322 | +2.22% | 21.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,910 | ₩38,964 | ₩37,971 | ₩38,302 | -1.56% | 34.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,057 | ₩39,286 | ₩38,347 | ₩38,953 | -0.27% | 43.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,521 | ₩39,057 | ₩37,743 | ₩38,528 | +0.02% | 87.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,494 | ₩39,272 | ₩38,387 | ₩38,445 | -0.13% | 16.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,320 | ₩38,608 | ₩38,186 | ₩38,526 | +0.54% | 29.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,998 | ₩38,186 | ₩37,609 | ₩38,061 | +0.17% | 52만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,891 | ₩38,266 | ₩37,569 | ₩37,943 | +0.14% | 24.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,038 | ₩38,387 | ₩37,716 | ₩38,097 | +0.16% | 17.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,756 | ₩38,132 | ₩37,421 | ₩37,971 | +0.57% | 24.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,072 | ₩37,730 | ₩36,992 | ₩37,726 | +1.76% | 23.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,557 | ₩37,354 | ₩35,557 | ₩37,219 | +4.67% | 17.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,229 | ₩35,771 | ₩34,095 | ₩35,553 | +3.87% | 38만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,129 | ₩34,376 | ₩32,821 | ₩34,102 | +2.94% | 55.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,417 | ₩34,645 | ₩32,847 | ₩32,924 | -4.34% | 135.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,430 | ₩34,886 | ₩33,827 | ₩33,895 | -1.55% | 26.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,591 | ₩35,342 | ₩34,014 | ₩34,065 | -1.52% | 31.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,610 | ₩35,879 | ₩34,859 | ₩34,973 | -1.79% | 50.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,026 | ₩36,026 | ₩35,329 | ₩35,822 | -0.57% | 34.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,476 | ₩36,147 | ₩35,295 | ₩36,107 | +1.78% | 29.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,201 | ₩36,449 | ₩35,584 | ₩35,614 | -1.62% | 18.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,509 | ₩36,818 | ₩35,664 | ₩36,242 | -0.73% | 18.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,126 | ₩37,207 | ₩36,362 | ₩36,461 | -1.79% | 36.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,724 | ₩37,113 | ₩36,375 | ₩37,009 | +0.78% | 45.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,528 | ₩37,689 | ₩36,844 | ₩37,169 | -0.96% | 41.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,777 | ₩37,756 | ₩36,777 | ₩37,726 | +2.58% | 37.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,099 | ₩37,121 | ₩36,549 | ₩36,722 | -1.02% | 64.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,844 | ₩37,126 | ₩36,751 | ₩37,119 | +0.75% | 50.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,804 | ₩36,804 | ₩36,130 | ₩36,619 | -0.50% | 55.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,509 | ₩37,086 | ₩36,315 | ₩36,700 | +0.52% | 17.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,999 | ₩36,693 | ₩35,999 | ₩36,539 | +1.50% | 23.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,289 | ₩36,321 | ₩35,168 | ₩36,321 | +2.93% | 37.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,557 | ₩35,597 | ₩34,480 | ₩34,984 | -1.61% | 18.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,758 | ₩36,160 | ₩35,302 | ₩35,466 | -0.82% | 16.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,959 | ₩35,959 | ₩35,074 | ₩35,494 | -1.29% | 26.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,657 | ₩36,898 | ₩35,786 | ₩35,962 | -1.90% | 18.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,066 | ₩36,523 | ₩36,040 | ₩36,359 | +0.81% | 14.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,704 | ₩36,281 | ₩35,436 | ₩35,778 | +0.21% | 22.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,221 | ₩36,221 | ₩35,235 | ₩35,260 | -2.65% | 3.3만 |
|---|