시장 데이터를 불러오는 중
전체 종목
Brookstone Value Stock ETF 과거 주가
Brookstone Value Stock ETF · BAMV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookstone Value Stock ETF · BAMV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩48,822 | ₩49,258 | ₩48,581 | ₩49,231 | +0.84% | 4.6만 |
| 2026.09.28–2026.10.02 | ₩48,862 | ₩48,876 | ₩48,246 | ₩48,648 | -0.44% | 15.8만 |
| 2026.09.21–2026.09.25 | ₩49,761 | ₩49,828 | ₩48,755 | ₩49,325 | -0.88% | 12.3만 |
| 2026.09.14–2026.09.18 | ₩50,498 | ₩50,626 | ₩49,224 | ₩49,549 | -1.88% | 19.6만 |
| 2026.09.08–2026.09.11 | ₩50,726 | ₩50,850 | ₩50,069 | ₩50,484 | -0.48% | 7.6만 |
| 2026.08.31–2026.09.04 | ₩51,008 | ₩51,343 | ₩50,565 | ₩51,025 | +0.03% | 12.2만 |
| 2026.08.24–2026.08.28 | ₩51,343 | ₩51,786 | ₩51,196 | ₩51,289 | -0.10% | 20.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,464 |
| ₩50,911 |
| ₩51,255 |
| -0.34% |
| 7.6만 |
| 2026.08.10–2026.08.14 | ₩50,954 | ₩51,497 | ₩50,954 | ₩51,419 | +0.91% | 3.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,627 | ₩50,706 | ₩49,627 | ₩50,699 | +2.16% | 12.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,675 | ₩49,506 | ₩48,527 | ₩49,454 | +1.60% | 7.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,179 | ₩48,581 | ₩48,058 | ₩48,366 | +0.39% | 6.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,272 | ₩48,500 | ₩48,098 | ₩48,246 | -0.06% | 5만 |
|---|
| 2026.07.06–2026.07.10 | ₩47,857 | ₩48,286 | ₩47,414 | ₩48,274 | +0.87% | 9.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,538 | ₩47,682 | ₩47,146 | ₩47,648 | +0.23% | 4.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩47,682 | ₩48,018 | ₩47,200 | ₩47,414 | -0.56% | 10만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,951 | ₩48,232 | ₩47,414 | ₩47,535 | -0.87% | 8만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,347 | ₩47,696 | ₩46,462 | ₩47,669 | +0.68% | 6.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,374 | ₩47,977 | ₩47,159 | ₩47,232 | -0.30% | 6.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩47,307 | ₩47,575 | ₩47,177 | ₩47,535 | +0.48% | 3.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,462 | ₩47,320 | ₩46,207 | ₩47,253 | +1.70% | 3만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,556 | ₩46,663 | ₩46,114 | ₩46,328 | -0.49% | 3.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,073 | ₩46,690 | ₩45,819 | ₩46,342 | +0.58% | 6.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,033 | ₩46,502 | ₩45,604 | ₩46,335 | +0.66% | 4.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,382 | ₩46,569 | ₩45,684 | ₩45,958 | -0.91% | 3만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,719 | ₩46,489 | ₩44,719 | ₩46,276 | +3.48% | 4.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,028 | ₩45,027 | ₩43,740 | ₩44,668 | +1.45% | 5.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,862 | ₩43,847 | ₩42,587 | ₩43,843 | +2.29% | 4.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,472 | ₩43,740 | ₩42,693 | ₩42,693 | -1.79% | 3.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,606 | ₩43,767 | ₩42,721 | ₩42,882 | -1.66% | 6만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,874 | ₩44,344 | ₩43,164 | ₩43,164 | -1.62% | 6.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,014 | ₩45,242 | ₩43,821 | ₩44,344 | -1.49% | 6.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,545 | ₩45,269 | ₩44,290 | ₩45,269 | +1.63% | 8.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,732 | ₩44,880 | ₩44,287 | ₩44,665 | -0.15% | 8.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,027 | ₩45,443 | ₩44,384 | ₩44,669 | -0.80% | 4.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,719 | ₩45,403 | ₩44,223 | ₩45,403 | +1.53% | 9.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,853 | ₩44,916 | ₩44,344 | ₩44,665 | -0.42% | 7.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,344 | ₩45,255 | ₩44,209 | ₩44,833 | +1.10% | 5.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,518 | ₩45,081 | ₩44,518 | ₩44,813 | +0.66% | 5.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,142 | ₩44,665 | ₩43,807 | ₩44,622 | +1.09% | 5.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,687 | ₩43,861 | ₩43,459 | ₩43,847 | +0.37% | 2.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,673 | ₩43,914 | ₩43,579 | ₩43,800 | +0.29% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,968 | ₩44,049 | ₩43,190 | ₩43,326 | -1.46% | 4.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,472 | ₩44,132 | ₩43,231 | ₩43,972 | +1.15% | 4.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,083 | ₩43,681 | ₩42,936 | ₩43,579 | +1.15% | 7.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,480 | ₩43,257 | ₩42,480 | ₩43,231 | +1.77% | 4.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,962 | ₩43,016 | ₩41,595 | ₩42,319 | -1.50% | 8.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,869 | ₩43,935 | ₩42,721 | ₩43,043 | +0.41% | 5.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,807 | ₩43,807 | ₩42,413 | ₩42,815 | -2.27% | 5.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,357 | ₩44,464 | ₩43,177 | ₩43,539 | -1.84% | 5.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,472 | ₩44,290 | ₩43,472 | ₩44,129 | +1.51% | 6.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,999 | ₩43,459 | ₩42,721 | ₩43,217 | +0.51% | 8.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,673 | ₩43,740 | ₩42,694 | ₩42,694 | -2.24% | 1만 |
|---|