시장 데이터를 불러오는 중
전체 종목
Brown Advisory International Value Select ETF 과거 주가
Brown Advisory International Value Select ETF · BAIV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brown Advisory International Value Select ETF · BAIV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,249 | ₩37,249 | ₩37,048 | ₩37,102 | -0.40% | 2천 |
| 2026.10.08 | ₩36,726 | ₩36,941 | ₩36,673 | ₩36,941 | +0.58% | 20.8만 |
| 2026.10.07 | ₩36,767 | ₩36,847 | ₩36,686 | ₩36,793 | +0.07% | 5.7천 |
| 2026.10.06 | ₩37,035 | ₩37,075 | ₩36,927 | ₩36,927 | -0.29% | 19.3만 |
| 2026.10.05 | ₩36,485 | ₩36,753 | ₩36,458 | ₩36,740 | +0.70% | 4.7만 |
| 2026.10.02 | ₩36,458 | ₩36,579 | ₩36,391 | ₩36,512 | +0.15% | 1만 |
| 2026.10.01 | ₩36,793 | ₩36,793 | ₩36,472 | ₩36,539 | -0.69% | 5천 |
| 2026.09.30 | ₩37,397 | ₩37,397 | ₩37,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,142 |
| -0.68% |
| 10.8만 |
| 2026.09.29 | ₩37,383 | ₩37,410 | ₩37,129 | ₩37,330 | -0.14% | 6.9만 |
|---|
| 2026.09.28 | ₩37,705 | ₩37,826 | ₩37,624 | ₩37,732 | +0.07% | 1.8만 |
|---|
| 2026.09.25 | ₩37,651 | ₩37,732 | ₩37,517 | ₩37,691 | +0.11% | 7.4만 |
|---|
| 2026.09.24 | ₩37,450 | ₩37,490 | ₩37,289 | ₩37,423 | -0.07% | 2.9만 |
|---|
| 2026.09.23 | ₩37,772 | ₩37,772 | ₩37,423 | ₩37,437 | -0.89% | 6.2만 |
|---|
| 2026.09.22 | ₩37,906 | ₩38,134 | ₩37,866 | ₩38,040 | +0.35% | 1.3만 |
|---|
| 2026.09.21 | ₩37,946 | ₩37,946 | ₩37,772 | ₩37,946 | 0.00% | 2.2천 |
|---|
| 2026.09.18 | ₩37,638 | ₩37,718 | ₩37,624 | ₩37,718 | +0.21% | 9.4천 |
|---|
| 2026.09.17 | ₩38,335 | ₩38,469 | ₩38,228 | ₩38,228 | -0.28% | 1.5만 |
|---|
| 2026.09.16 | ₩38,348 | ₩38,375 | ₩38,067 | ₩38,067 | -0.73% | 6.8천 |
|---|
| 2026.09.15 | ₩38,295 | ₩38,388 | ₩38,268 | ₩38,348 | +0.14% | 3.6만 |
|---|
| 2026.09.14 | ₩38,523 | ₩38,724 | ₩38,523 | ₩38,643 | +0.31% | 6.7천 |
|---|
| 2026.09.11 | ₩38,295 | ₩38,348 | ₩38,281 | ₩38,281 | -0.04% | 400 |
|---|
| 2026.09.10 | ₩38,107 | ₩38,214 | ₩38,040 | ₩38,080 | -0.07% | 4.3만 |
|---|
| 2026.09.09 | ₩38,187 | ₩38,187 | ₩38,134 | ₩38,134 | -0.14% | 8.1천 |
|---|
| 2026.09.08 | ₩38,576 | ₩38,576 | ₩38,442 | ₩38,442 | -0.35% | 4.4천 |
|---|
| 2026.09.04 | ₩39,059 | ₩39,206 | ₩39,059 | ₩39,099 | +0.10% | 6.8만 |
|---|
| 2026.09.03 | ₩39,032 | ₩39,179 | ₩39,032 | ₩39,112 | +0.21% | 1.2천 |
|---|
| 2026.09.02 | ₩38,657 | ₩38,657 | ₩38,536 | ₩38,590 | -0.17% | 1.5만 |
|---|
| 2026.09.01 | ₩38,831 | ₩38,831 | ₩38,657 | ₩38,657 | -0.45% | 4.1만 |
|---|
| 2026.08.31 | ₩39,099 | ₩39,126 | ₩39,005 | ₩39,018 | -0.21% | 11.9만 |
|---|
| 2026.08.28 | ₩39,152 | ₩39,246 | ₩38,992 | ₩39,045 | -0.27% | 8.2천 |
|---|
| 2026.08.27 | ₩38,831 | ₩39,018 | ₩38,831 | ₩38,965 | +0.35% | 1.9만 |
|---|
| 2026.08.26 | ₩39,072 | ₩39,072 | ₩38,925 | ₩38,951 | -0.31% | 2.3만 |
|---|
| 2026.08.25 | ₩39,032 | ₩39,246 | ₩39,032 | ₩39,193 | +0.41% | 19.9만 |
|---|
| 2026.08.24 | ₩39,045 | ₩39,045 | ₩39,005 | ₩39,005 | -0.10% | 2천 |
|---|
| 2026.08.21 | ₩38,911 | ₩39,005 | ₩38,898 | ₩38,938 | +0.07% | 9.5만 |
|---|
| 2026.08.20 | ₩38,764 | ₩38,844 | ₩38,643 | ₩38,657 | -0.28% | 6.7천 |
|---|
| 2026.08.19 | ₩38,831 | ₩38,831 | ₩38,590 | ₩38,737 | -0.24% | 8.3천 |
|---|
| 2026.08.18 | ₩38,590 | ₩38,590 | ₩38,187 | ₩38,187 | -1.04% | 9.1천 |
|---|
| 2026.08.17 | ₩38,523 | ₩38,523 | ₩38,094 | ₩38,094 | -1.11% | 3.8천 |
|---|
| 2026.08.14 | ₩38,482 | ₩39,313 | ₩38,482 | ₩38,523 | +0.10% | 2.1만 |
|---|
| 2026.08.13 | ₩38,388 | ₩38,482 | ₩38,348 | ₩38,482 | +0.24% | 8.2천 |
|---|
| 2026.08.12 | ₩38,321 | ₩38,321 | ₩38,161 | ₩38,281 | -0.10% | 1.6천 |
|---|
| 2026.08.11 | ₩38,469 | ₩38,576 | ₩38,415 | ₩38,469 | 0.00% | 9.1만 |
|---|
| 2026.08.10 | ₩38,509 | ₩38,576 | ₩38,415 | ₩38,549 | +0.10% | 4.9천 |
|---|
| 2026.08.07 | ₩38,590 | ₩38,764 | ₩38,590 | ₩38,724 | +0.35% | 4.9천 |
|---|
| 2026.08.06 | ₩38,335 | ₩38,549 | ₩38,228 | ₩38,254 | -0.21% | 38.6만 |
|---|
| 2026.08.05 | ₩38,321 | ₩38,321 | ₩38,120 | ₩38,187 | -0.35% | 1.2만 |
|---|
| 2026.08.04 | ₩37,799 | ₩37,879 | ₩37,691 | ₩37,879 | +0.21% | 2.2천 |
|---|
| 2026.08.03 | ₩37,812 | ₩37,812 | ₩37,638 | ₩37,732 | -0.21% | 5천 |
|---|
| 2026.07.31 | ₩37,464 | ₩37,531 | ₩37,464 | ₩37,531 | +0.18% | 200 |
|---|
| 2026.07.30 | ₩37,866 | ₩37,906 | ₩37,691 | ₩37,866 | 0.00% | 6.8천 |
|---|
| 2026.07.29 | ₩37,866 | ₩38,053 | ₩37,718 | ₩37,826 | -0.11% | 7.8천 |
|---|
| 2026.07.28 | ₩37,517 | ₩37,517 | ₩37,504 | ₩37,504 | -0.04% | 200 |
|---|
| 2026.07.27 | ₩36,726 | ₩36,753 | ₩36,713 | ₩36,753 | +0.07% | 1.6만 |
|---|
| 2026.07.24 | ₩36,110 | ₩36,311 | ₩36,110 | ₩36,163 | +0.15% | 1.4천 |
|---|
| 2026.07.23 | ₩35,936 | ₩35,936 | ₩35,869 | ₩35,869 | -0.19% | 200 |
|---|
| 2026.07.22 | ₩36,338 | ₩36,365 | ₩36,297 | ₩36,297 | -0.11% | 1.6천 |
|---|
| 2026.07.21 | ₩36,110 | ₩36,110 | ₩36,043 | ₩36,056 | -0.15% | 6.4천 |
|---|
| 2026.07.20 | ₩36,110 | ₩36,110 | ₩36,029 | ₩36,029 | -0.22% | 300 |
|---|
| 2026.07.17 | ₩36,230 | ₩36,284 | ₩36,150 | ₩36,271 | +0.11% | 7.7천 |
|---|
| 2026.07.16 | ₩36,217 | ₩36,405 | ₩36,217 | ₩36,365 | +0.41% | 1.6만 |
|---|
| 2026.07.15 | ₩36,016 | ₩36,123 | ₩36,003 | ₩36,123 | +0.30% | 2.6천 |
|---|
| 2026.07.14 | ₩35,895 | ₩35,895 | ₩35,761 | ₩35,788 | -0.30% | 1.6천 |
|---|
| 2026.07.13 | ₩35,708 | ₩35,721 | ₩35,600 | ₩35,600 | -0.30% | 4.1천 |
|---|
| 2026.07.10 | ₩35,480 | ₩35,587 | ₩35,480 | ₩35,480 | 0.00% | 8.6천 |
|---|
| 2026.07.09 | ₩35,078 | ₩35,292 | ₩35,078 | ₩35,198 | +0.34% | 5.6천 |
|---|
| 2026.07.08 | ₩35,131 | ₩35,212 | ₩35,131 | ₩35,212 | +0.23% | 2.5천 |
|---|
| 2026.07.07 | ₩36,257 | ₩36,257 | ₩35,507 | ₩35,507 | -2.07% | 11.8만 |
|---|
| 2026.07.06 | ₩35,239 | ₩35,413 | ₩35,239 | ₩35,413 | +0.49% | 1.9만 |
|---|
| 2026.07.02 | ₩35,064 | ₩35,118 | ₩34,662 | ₩35,011 | -0.15% | 9만 |
|---|
| 2026.07.01 | ₩34,166 | ₩34,367 | ₩34,166 | ₩34,367 | +0.59% | 100 |
|---|
| 2026.06.30 | ₩34,233 | ₩34,300 | ₩34,220 | ₩34,247 | +0.04% | 3.1만 |
|---|
| 2026.06.29 | ₩34,662 | ₩34,662 | ₩33,871 | ₩34,475 | -0.54% | 2.3만 |
|---|
| 2026.06.26 | ₩34,193 | ₩34,448 | ₩34,193 | ₩34,314 | +0.35% | 1.8만 |
|---|
| 2026.06.25 | ₩34,287 | ₩34,287 | ₩34,099 | ₩34,099 | -0.55% | 5.7천 |
|---|
| 2026.06.24 | ₩33,938 | ₩34,113 | ₩33,938 | ₩34,019 | +0.24% | 5.3만 |
|---|
| 2026.06.23 | ₩33,858 | ₩33,938 | ₩33,804 | ₩33,831 | -0.08% | 8.5천 |
|---|
| 2026.06.22 | ₩34,072 | ₩34,113 | ₩34,046 | ₩34,046 | -0.08% | 1.9만 |
|---|
| 2026.06.18 | ₩34,193 | ₩34,260 | ₩34,180 | ₩34,206 | +0.04% | 8.4천 |
|---|
| 2026.06.17 | ₩34,542 | ₩34,676 | ₩34,166 | ₩34,166 | -1.09% | 1.3만 |
|---|
| 2026.06.16 | ₩34,689 | ₩34,836 | ₩34,595 | ₩34,595 | -0.27% | 1.1만 |
|---|
| 2026.06.15 | ₩34,877 | ₩34,944 | ₩34,649 | ₩34,676 | -0.58% | 1.8만 |
|---|
| 2026.06.12 | ₩34,582 | ₩34,769 | ₩34,501 | ₩34,702 | +0.35% | 5.6천 |
|---|
| 2026.06.11 | ₩34,206 | ₩34,649 | ₩34,072 | ₩34,649 | +1.29% | 1.6만 |
|---|
| 2026.06.10 | ₩34,193 | ₩34,287 | ₩33,979 | ₩33,979 | -0.63% | 7.2천 |
|---|
| 2026.06.09 | ₩34,528 | ₩34,528 | ₩33,938 | ₩34,233 | -0.85% | 1.2만 |
|---|
| 2026.06.08 | ₩34,126 | ₩34,327 | ₩34,005 | ₩34,046 | -0.24% | 9.8천 |
|---|
| 2026.06.05 | ₩34,367 | ₩34,367 | ₩33,992 | ₩34,126 | -0.70% | 10.9만 |
|---|
| 2026.06.04 | ₩34,515 | ₩34,568 | ₩34,408 | ₩34,515 | 0.00% | 6천 |
|---|
| 2026.06.03 | ₩34,059 | ₩34,059 | ₩34,005 | ₩34,005 | -0.16% | 500 |
|---|
| 2026.06.02 | ₩34,220 | ₩34,327 | ₩34,206 | ₩34,327 | +0.31% | 4.3천 |
|---|
| 2026.06.01 | ₩34,019 | ₩34,274 | ₩33,992 | ₩34,206 | +0.55% | 5.9천 |
|---|
| 2026.05.29 | ₩34,220 | ₩34,341 | ₩34,153 | ₩34,193 | -0.08% | 9.9천 |
|---|
| 2026.05.28 | ₩34,180 | ₩34,622 | ₩33,898 | ₩34,300 | +0.35% | 5.6만 |
|---|
| 2026.05.27 | ₩34,139 | ₩34,153 | ₩34,059 | ₩34,086 | -0.16% | 1.5만 |
|---|
| 2026.05.26 | ₩34,072 | ₩34,072 | ₩33,925 | ₩33,925 | -0.43% | 6.3천 |
|---|
| 2026.05.22 | ₩33,804 | ₩33,952 | ₩33,804 | ₩33,925 | +0.36% | 5.2천 |
|---|
| 2026.05.21 | ₩33,697 | ₩34,515 | ₩33,684 | ₩34,099 | +1.19% | 1만 |
|---|
| 2026.05.20 | ₩33,442 | ₩33,979 | ₩33,442 | ₩33,912 | +1.40% | 4.6천 |
|---|
| 2026.05.19 | ₩33,255 | ₩33,764 | ₩33,255 | ₩33,590 | +1.01% | 5천 |
|---|
| 2026.05.18 | ₩33,617 | ₩33,818 | ₩33,617 | ₩33,818 | +0.60% | 1.8만 |
|---|
| 2026.05.15 | ₩33,389 | ₩33,657 | ₩33,282 | ₩33,375 | -0.04% | 2.5만 |
|---|
| 2026.05.14 | ₩33,523 | ₩33,670 | ₩33,456 | ₩33,469 | -0.16% | 1.7만 |
|---|
| 2026.05.13 | ₩33,322 | ₩33,429 | ₩33,241 | ₩33,429 | +0.32% | 1.1만 |
|---|
| 2026.05.12 | ₩33,456 | ₩33,697 | ₩33,456 | ₩33,697 | +0.72% | 2.3만 |
|---|
| 2026.05.11 | ₩33,751 | ₩33,845 | ₩33,751 | ₩33,778 | +0.08% | 2.2만 |
|---|
| 2026.05.08 | ₩33,818 | ₩33,898 | ₩33,818 | ₩33,898 | +0.24% | 2.8만 |
|---|
| 2026.05.07 | ₩33,617 | ₩33,617 | ₩33,603 | ₩33,603 | -0.04% | 900 |
|---|
| 2026.05.06 | ₩34,126 | ₩34,126 | ₩34,072 | ₩34,072 | -0.16% | 9.7천 |
|---|
| 2026.05.05 | ₩33,523 | ₩33,590 | ₩33,322 | ₩33,577 | +0.16% | 5.7만 |
|---|
| 2026.05.04 | ₩33,590 | ₩33,590 | ₩33,255 | ₩33,255 | -1.00% | 1.5만 |
|---|
| 2026.05.01 | ₩33,617 | ₩33,764 | ₩33,536 | ₩33,536 | -0.24% | 1.7천 |
|---|
| 2026.04.30 | ₩33,335 | ₩33,630 | ₩33,335 | ₩33,577 | +0.72% | 2.7만 |
|---|
| 2026.04.29 | ₩32,973 | ₩32,973 | ₩32,866 | ₩32,866 | -0.33% | 1만 |
|---|
| 2026.04.28 | ₩32,826 | ₩32,987 | ₩32,826 | ₩32,947 | +0.37% | 12.5만 |
|---|
| 2026.04.27 | ₩32,947 | ₩32,947 | ₩32,853 | ₩32,853 | -0.28% | 3.2만 |
|---|
| 2026.04.24 | ₩32,880 | ₩32,880 | ₩32,799 | ₩32,880 | 0.00% | 9.9천 |
|---|
| 2026.04.23 | ₩32,933 | ₩33,040 | ₩32,866 | ₩32,866 | -0.20% | 8.2천 |
|---|
| 2026.04.22 | ₩33,081 | ₩33,282 | ₩33,081 | ₩33,134 | +0.16% | 1.7만 |
|---|
| 2026.04.21 | ₩33,644 | ₩33,657 | ₩33,255 | ₩33,402 | -0.72% | 4.6천 |
|---|
| 2026.04.20 | ₩33,818 | ₩33,818 | ₩33,684 | ₩33,697 | -0.36% | 3.5만 |
|---|
| 2026.04.17 | ₩33,898 | ₩34,113 | ₩33,898 | ₩33,992 | +0.28% | 3.9천 |
|---|
| 2026.04.16 | ₩33,536 | ₩33,536 | ₩33,362 | ₩33,362 | -0.52% | 2.2천 |
|---|
| 2026.04.15 | ₩33,335 | ₩33,349 | ₩33,148 | ₩33,308 | -0.08% | 5.8천 |
|---|
| 2026.04.14 | ₩33,161 | ₩33,483 | ₩33,107 | ₩33,282 | +0.36% | 3.7천 |
|---|
| 2026.04.13 | ₩32,598 | ₩33,134 | ₩32,531 | ₩33,121 | +1.60% | 7.2천 |
|---|
| 2026.04.10 | ₩32,960 | ₩32,973 | ₩32,692 | ₩32,853 | -0.33% | 1.8만 |
|---|
| 2026.04.09 | ₩32,598 | ₩32,987 | ₩32,598 | ₩32,893 | +0.90% | 3.4만 |
|---|
| 2026.04.08 | ₩33,121 | ₩33,228 | ₩33,054 | ₩33,054 | -0.20% | 2.1만 |
|---|
| 2026.04.07 | ₩32,142 | ₩32,196 | ₩31,995 | ₩32,196 | +0.17% | 2.3만 |
|---|
| 2026.04.06 | ₩32,035 | ₩32,223 | ₩32,035 | ₩32,223 | +0.59% | 4.9천 |
|---|
| 2026.04.02 | ₩31,646 | ₩31,981 | ₩31,646 | ₩31,968 | +1.02% | 5.6천 |
|---|
| 2026.04.01 | ₩32,196 | ₩32,263 | ₩31,941 | ₩32,116 | -0.25% | 42.9만 |
|---|
| 2026.03.31 | ₩31,378 | ₩31,981 | ₩31,378 | ₩31,981 | +1.92% | 1.7만 |
|---|
| 2026.03.30 | ₩30,936 | ₩31,124 | ₩30,923 | ₩30,976 | +0.13% | 3.9만 |
|---|
| 2026.03.27 | ₩30,896 | ₩31,217 | ₩30,762 | ₩30,789 | -0.35% | 4.1만 |
|---|
| 2026.03.26 | ₩31,164 | ₩31,405 | ₩30,963 | ₩30,963 | -0.65% | 3.8만 |
|---|
| 2026.03.25 | ₩31,566 | ₩31,593 | ₩31,258 | ₩31,419 | -0.47% | 3.4만 |
|---|
| 2026.03.24 | ₩30,762 | ₩31,057 | ₩30,762 | ₩30,923 | +0.52% | 5.3천 |
|---|
| 2026.03.23 | ₩31,003 | ₩32,035 | ₩30,949 | ₩31,325 | +1.04% | 4.6만 |
|---|
| 2026.03.20 | ₩30,896 | ₩30,896 | ₩30,386 | ₩30,386 | -1.65% | 3.2만 |
|---|
| 2026.03.19 | ₩30,923 | ₩33,536 | ₩30,748 | ₩31,325 | +1.30% | 10.5만 |
|---|
| 2026.03.18 | ₩31,231 | ₩31,392 | ₩30,990 | ₩30,990 | -0.77% | 4.6천 |
|---|
| 2026.03.17 | ₩31,432 | ₩31,700 | ₩31,432 | ₩31,620 | +0.60% | 8.5천 |
|---|
| 2026.03.16 | ₩31,392 | ₩31,486 | ₩31,325 | ₩31,432 | +0.13% | 1.9만 |
|---|
| 2026.03.13 | ₩31,553 | ₩31,553 | ₩31,124 | ₩31,124 | -1.36% | 4.7만 |
|---|
| 2026.03.12 | ₩31,620 | ₩31,633 | ₩31,499 | ₩31,512 | -0.34% | 1만 |
|---|
| 2026.03.11 | ₩31,955 | ₩31,981 | ₩31,807 | ₩31,941 | -0.04% | 2.4만 |
|---|
| 2026.03.10 | ₩32,116 | ₩32,585 | ₩31,995 | ₩32,008 | -0.33% | 3.3만 |
|---|
| 2026.03.09 | ₩31,284 | ₩32,384 | ₩31,284 | ₩32,384 | +3.51% | 8.9만 |
|---|
| 2026.03.06 | ₩31,486 | ₩32,330 | ₩31,432 | ₩31,981 | +1.58% | 1.9만 |
|---|
| 2026.03.05 | ₩32,209 | ₩32,209 | ₩31,794 | ₩32,022 | -0.58% | 5.9천 |
|---|
| 2026.03.04 | ₩32,129 | ₩32,652 | ₩32,129 | ₩32,611 | +1.50% | 8만 |
|---|
| 2026.03.03 | ₩31,780 | ₩32,504 | ₩31,740 | ₩32,384 | +1.90% | 5.3만 |
|---|
| 2026.03.02 | ₩32,960 | ₩35,252 | ₩32,960 | ₩33,134 | +0.53% | 48.2만 |
|---|
| 2026.02.27 | ₩33,429 | ₩34,139 | ₩33,429 | ₩34,072 | +1.92% | 8.4천 |
|---|
| 2026.02.26 | ₩33,992 | ₩34,300 | ₩33,831 | ₩34,300 | +0.91% | 2.3만 |
|---|