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 | ₩48,790 | ₩49,226 | ₩48,549 | ₩49,199 | +0.84% | 4.6만 |
| 2026.09.28–2026.10.02 | ₩48,830 | ₩48,844 | ₩48,214 | ₩48,616 | -0.44% | 15.8만 |
| 2026.09.21–2026.09.25 | ₩49,728 | ₩49,795 | ₩48,723 | ₩49,293 | -0.88% | 12.3만 |
| 2026.09.14–2026.09.18 | ₩50,465 | ₩50,592 | ₩49,192 | ₩49,516 | -1.88% | 19.6만 |
| 2026.09.08–2026.09.11 | ₩50,693 | ₩50,816 | ₩50,036 | ₩50,450 | -0.48% | 7.6만 |
| 2026.08.31–2026.09.04 | ₩50,974 | ₩51,309 | ₩50,532 | ₩50,992 | +0.03% | 12.2만 |
| 2026.08.24–2026.08.28 | ₩51,309 | ₩51,752 | ₩51,162 | ₩51,256 | -0.10% | 20.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,396 |
| ₩51,430 |
| ₩50,878 |
| ₩51,221 |
| -0.34% |
| 7.6만 |
| 2026.08.10–2026.08.14 | ₩50,921 | ₩51,463 | ₩50,921 | ₩51,386 | +0.91% | 3.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,594 | ₩50,673 | ₩49,594 | ₩50,666 | +2.16% | 12.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,643 | ₩49,474 | ₩48,495 | ₩49,421 | +1.60% | 7.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,147 | ₩48,549 | ₩48,026 | ₩48,335 | +0.39% | 6.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,241 | ₩48,469 | ₩48,067 | ₩48,214 | -0.06% | 5만 |
|---|
| 2026.07.06–2026.07.10 | ₩47,825 | ₩48,254 | ₩47,383 | ₩48,242 | +0.87% | 9.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,506 | ₩47,651 | ₩47,115 | ₩47,616 | +0.23% | 4.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩47,651 | ₩47,986 | ₩47,169 | ₩47,383 | -0.56% | 10만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,919 | ₩48,201 | ₩47,383 | ₩47,504 | -0.87% | 8만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,316 | ₩47,665 | ₩46,432 | ₩47,638 | +0.68% | 6.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,343 | ₩47,946 | ₩47,129 | ₩47,201 | -0.30% | 6.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩47,276 | ₩47,544 | ₩47,146 | ₩47,504 | +0.48% | 3.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,432 | ₩47,289 | ₩46,177 | ₩47,222 | +1.70% | 3만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,525 | ₩46,633 | ₩46,083 | ₩46,298 | -0.49% | 3.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,043 | ₩46,659 | ₩45,788 | ₩46,311 | +0.58% | 6.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,003 | ₩46,472 | ₩45,574 | ₩46,304 | +0.66% | 4.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,351 | ₩46,539 | ₩45,654 | ₩45,928 | -0.91% | 3만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,690 | ₩46,458 | ₩44,690 | ₩46,245 | +3.48% | 4.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,000 | ₩44,998 | ₩43,711 | ₩44,639 | +1.45% | 5.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,834 | ₩43,819 | ₩42,559 | ₩43,815 | +2.29% | 4.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,443 | ₩43,711 | ₩42,665 | ₩42,665 | -1.79% | 3.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,577 | ₩43,738 | ₩42,693 | ₩42,854 | -1.66% | 6만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,845 | ₩44,314 | ₩43,135 | ₩43,135 | -1.62% | 6.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,984 | ₩45,212 | ₩43,792 | ₩44,314 | -1.49% | 6.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,515 | ₩45,239 | ₩44,261 | ₩45,239 | +1.63% | 8.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,703 | ₩44,850 | ₩44,258 | ₩44,636 | -0.15% | 8.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,998 | ₩45,413 | ₩44,355 | ₩44,640 | -0.80% | 4.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,690 | ₩45,373 | ₩44,194 | ₩45,373 | +1.53% | 9.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,824 | ₩44,887 | ₩44,314 | ₩44,636 | -0.42% | 7.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,314 | ₩45,226 | ₩44,180 | ₩44,804 | +1.10% | 5.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,489 | ₩45,051 | ₩44,489 | ₩44,783 | +0.66% | 5.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,113 | ₩44,636 | ₩43,778 | ₩44,593 | +1.09% | 5.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,658 | ₩43,832 | ₩43,430 | ₩43,819 | +0.37% | 2.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,644 | ₩43,886 | ₩43,551 | ₩43,772 | +0.29% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,939 | ₩44,020 | ₩43,162 | ₩43,297 | -1.46% | 4.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,443 | ₩44,103 | ₩43,202 | ₩43,943 | +1.15% | 4.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,055 | ₩43,652 | ₩42,907 | ₩43,551 | +1.15% | 7.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,452 | ₩43,229 | ₩42,452 | ₩43,202 | +1.77% | 4.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,934 | ₩42,988 | ₩41,567 | ₩42,291 | -1.50% | 8.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,840 | ₩43,906 | ₩42,693 | ₩43,015 | +0.41% | 5.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,778 | ₩43,778 | ₩42,385 | ₩42,787 | -2.27% | 5.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,328 | ₩44,435 | ₩43,149 | ₩43,510 | -1.84% | 5.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,443 | ₩44,261 | ₩43,443 | ₩44,100 | +1.51% | 6.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,970 | ₩43,430 | ₩42,693 | ₩43,189 | +0.51% | 8.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,644 | ₩43,711 | ₩42,666 | ₩42,666 | -2.24% | 1만 |
|---|