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 | ₩39,991 | ₩40,554 | ₩39,991 | ₩40,504 | +1.28% | 28.6만 |
| 2026.09.28–2026.10.02 | ₩39,803 | ₩39,991 | ₩39,414 | ₩39,920 | +0.29% | 16.1만 |
| 2026.09.21–2026.09.25 | ₩39,756 | ₩40,192 | ₩39,589 | ₩40,038 | +0.71% | 38.7만 |
| 2026.09.14–2026.09.18 | ₩39,542 | ₩39,736 | ₩39,236 | ₩39,488 | -0.14% | 13.8만 |
| 2026.09.08–2026.09.11 | ₩40,017 | ₩40,017 | ₩39,126 | ₩39,453 | -1.41% | 32.7만 |
| 2026.08.31–2026.09.04 | ₩40,219 | ₩40,312 | ₩39,656 | ₩40,135 | -0.21% | 27만 |
| 2026.08.24–2026.08.28 | ₩40,420 | ₩40,634 | ₩40,326 | ₩40,387 | -0.08% | 19.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,701 |
| ₩40,111 |
| ₩40,369 |
| -0.75% |
| 52.2만 |
| 2026.08.10–2026.08.14 | ₩40,942 | ₩40,956 | ₩40,460 | ₩40,752 | -0.46% | 17.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,991 | ₩40,982 | ₩39,991 | ₩40,709 | +1.80% | 9.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,785 | ₩39,615 | ₩38,543 | ₩39,571 | +2.03% | 19.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,106 | ₩39,146 | ₩38,228 | ₩38,411 | -1.78% | 11.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,562 | ₩39,682 | ₩38,905 | ₩38,984 | -1.46% | 19.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,380 | ₩39,522 | ₩38,731 | ₩39,444 | +0.16% | 31.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,436 | ₩39,508 | ₩38,436 | ₩39,290 | +2.22% | 21.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,878 | ₩38,932 | ₩37,940 | ₩38,271 | -1.56% | 34.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,026 | ₩39,254 | ₩38,315 | ₩38,921 | -0.27% | 43.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,490 | ₩39,026 | ₩37,712 | ₩38,496 | +0.02% | 87.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,463 | ₩39,240 | ₩38,356 | ₩38,413 | -0.13% | 16.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,289 | ₩38,577 | ₩38,155 | ₩38,495 | +0.54% | 29.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,967 | ₩38,155 | ₩37,578 | ₩38,030 | +0.17% | 52만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,860 | ₩38,235 | ₩37,538 | ₩37,912 | +0.14% | 24.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,007 | ₩38,356 | ₩37,686 | ₩38,066 | +0.16% | 17.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,726 | ₩38,101 | ₩37,391 | ₩37,940 | +0.57% | 24.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,042 | ₩37,699 | ₩36,962 | ₩37,695 | +1.76% | 23.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,528 | ₩37,324 | ₩35,528 | ₩37,188 | +4.67% | 17.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,201 | ₩35,742 | ₩34,067 | ₩35,524 | +3.87% | 38만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,102 | ₩34,349 | ₩32,794 | ₩34,074 | +2.94% | 55.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,389 | ₩34,617 | ₩32,821 | ₩32,897 | -4.34% | 135.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,402 | ₩34,858 | ₩33,799 | ₩33,867 | -1.55% | 26.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,563 | ₩35,313 | ₩33,987 | ₩34,038 | -1.52% | 31.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,582 | ₩35,850 | ₩34,831 | ₩34,945 | -1.79% | 50.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,997 | ₩35,997 | ₩35,300 | ₩35,793 | -0.57% | 34.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,447 | ₩36,118 | ₩35,267 | ₩36,077 | +1.78% | 29.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,171 | ₩36,419 | ₩35,555 | ₩35,586 | -1.62% | 18.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,479 | ₩36,788 | ₩35,635 | ₩36,213 | -0.73% | 18.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,096 | ₩37,176 | ₩36,332 | ₩36,431 | -1.79% | 36.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,694 | ₩37,083 | ₩36,345 | ₩36,979 | +0.78% | 45.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,498 | ₩37,659 | ₩36,814 | ₩37,139 | -0.96% | 41.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,747 | ₩37,726 | ₩36,747 | ₩37,695 | +2.58% | 37.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,069 | ₩37,091 | ₩36,520 | ₩36,693 | -1.02% | 64.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,814 | ₩37,096 | ₩36,721 | ₩37,089 | +0.75% | 50.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,774 | ₩36,774 | ₩36,100 | ₩36,589 | -0.50% | 55.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,479 | ₩37,056 | ₩36,285 | ₩36,670 | +0.52% | 17.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,970 | ₩36,663 | ₩35,970 | ₩36,509 | +1.50% | 23.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,260 | ₩36,292 | ₩35,139 | ₩36,292 | +2.93% | 37.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,528 | ₩35,568 | ₩34,452 | ₩34,956 | -1.61% | 18.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,729 | ₩36,131 | ₩35,273 | ₩35,437 | -0.82% | 16.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,930 | ₩35,930 | ₩35,045 | ₩35,465 | -1.29% | 26.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,627 | ₩36,868 | ₩35,757 | ₩35,933 | -1.90% | 18.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,037 | ₩36,493 | ₩36,010 | ₩36,329 | +0.81% | 14.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,675 | ₩36,252 | ₩35,407 | ₩35,749 | +0.21% | 22.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,191 | ₩36,191 | ₩35,206 | ₩35,232 | -2.65% | 3.3만 |
|---|