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 | ₩39,986 | ₩40,549 | ₩39,986 | ₩40,499 | +1.28% | 28.6만 |
| 2026.09.28–2026.10.02 | ₩39,799 | ₩39,986 | ₩39,410 | ₩39,915 | +0.29% | 16.1만 |
| 2026.09.21–2026.09.25 | ₩39,752 | ₩40,187 | ₩39,584 | ₩40,033 | +0.71% | 38.7만 |
| 2026.09.14–2026.09.18 | ₩39,537 | ₩39,732 | ₩39,232 | ₩39,484 | -0.14% | 13.8만 |
| 2026.09.08–2026.09.11 | ₩40,013 | ₩40,013 | ₩39,122 | ₩39,449 | -1.41% | 32.7만 |
| 2026.08.31–2026.09.04 | ₩40,214 | ₩40,308 | ₩39,651 | ₩40,131 | -0.21% | 27만 |
| 2026.08.24–2026.08.28 | ₩40,415 | ₩40,629 | ₩40,321 | ₩40,383 | -0.08% | 19.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,696 |
| ₩40,107 |
| ₩40,364 |
| -0.75% |
| 52.2만 |
| 2026.08.10–2026.08.14 | ₩40,938 | ₩40,951 | ₩40,455 | ₩40,747 | -0.46% | 17.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,986 | ₩40,978 | ₩39,986 | ₩40,704 | +1.80% | 9.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,780 | ₩39,611 | ₩38,539 | ₩39,567 | +2.03% | 19.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,102 | ₩39,142 | ₩38,224 | ₩38,406 | -1.78% | 11.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,557 | ₩39,678 | ₩38,901 | ₩38,980 | -1.46% | 19.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,375 | ₩39,517 | ₩38,727 | ₩39,439 | +0.16% | 31.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,432 | ₩39,504 | ₩38,432 | ₩39,285 | +2.22% | 21.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,874 | ₩38,928 | ₩37,936 | ₩38,267 | -1.56% | 34.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,021 | ₩39,249 | ₩38,311 | ₩38,917 | -0.27% | 43.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,485 | ₩39,021 | ₩37,708 | ₩38,492 | +0.02% | 87.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,459 | ₩39,236 | ₩38,351 | ₩38,409 | -0.13% | 16.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,284 | ₩38,572 | ₩38,150 | ₩38,491 | +0.54% | 29.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,963 | ₩38,150 | ₩37,574 | ₩38,026 | +0.17% | 52만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,856 | ₩38,231 | ₩37,534 | ₩37,908 | +0.14% | 24.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,003 | ₩38,351 | ₩37,681 | ₩38,062 | +0.16% | 17.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,722 | ₩38,097 | ₩37,387 | ₩37,936 | +0.57% | 24.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,038 | ₩37,695 | ₩36,958 | ₩37,691 | +1.76% | 23.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,524 | ₩37,320 | ₩35,524 | ₩37,184 | +4.67% | 17.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,197 | ₩35,738 | ₩34,063 | ₩35,520 | +3.87% | 38만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,098 | ₩34,345 | ₩32,790 | ₩34,070 | +2.94% | 55.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,385 | ₩34,613 | ₩32,817 | ₩32,893 | -4.34% | 135.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,398 | ₩34,854 | ₩33,795 | ₩33,864 | -1.55% | 26.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,559 | ₩35,310 | ₩33,983 | ₩34,034 | -1.52% | 31.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,578 | ₩35,846 | ₩34,827 | ₩34,941 | -1.79% | 50.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,993 | ₩35,993 | ₩35,296 | ₩35,789 | -0.57% | 34.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,444 | ₩36,114 | ₩35,263 | ₩36,073 | +1.78% | 29.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,167 | ₩36,415 | ₩35,551 | ₩35,582 | -1.62% | 18.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,475 | ₩36,784 | ₩35,631 | ₩36,209 | -0.73% | 18.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,092 | ₩37,172 | ₩36,328 | ₩36,427 | -1.79% | 36.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,690 | ₩37,078 | ₩36,341 | ₩36,975 | +0.78% | 45.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,494 | ₩37,655 | ₩36,810 | ₩37,135 | -0.96% | 41.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,743 | ₩37,722 | ₩36,743 | ₩37,691 | +2.58% | 37.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,065 | ₩37,086 | ₩36,516 | ₩36,688 | -1.02% | 64.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,810 | ₩37,092 | ₩36,717 | ₩37,085 | +0.75% | 50.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,770 | ₩36,770 | ₩36,096 | ₩36,585 | -0.50% | 55.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,475 | ₩37,052 | ₩36,281 | ₩36,666 | +0.52% | 17.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,966 | ₩36,659 | ₩35,966 | ₩36,505 | +1.50% | 23.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,256 | ₩36,288 | ₩35,135 | ₩36,288 | +2.93% | 37.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,524 | ₩35,564 | ₩34,448 | ₩34,952 | -1.61% | 18.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,725 | ₩36,127 | ₩35,269 | ₩35,433 | -0.82% | 16.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,926 | ₩35,926 | ₩35,042 | ₩35,461 | -1.29% | 26.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,623 | ₩36,864 | ₩35,753 | ₩35,929 | -1.90% | 18.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,033 | ₩36,489 | ₩36,006 | ₩36,325 | +0.81% | 14.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,671 | ₩36,248 | ₩35,403 | ₩35,745 | +0.21% | 22.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,187 | ₩36,187 | ₩35,202 | ₩35,228 | -2.65% | 3.3만 |
|---|