시장 데이터를 불러오는 중
전체 종목
Brown Advisory Sustainable Growth ETF 과거 주가
Brown Advisory Sustainable Growth ETF · BASG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brown Advisory Sustainable Growth ETF · BASG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩38,710 | ₩39,354 | ₩38,657 | ₩39,258 | +1.41% | 7.8만 |
| 2026.09.28–2026.10.02 | ₩37,852 | ₩38,509 | ₩37,785 | ₩38,293 | +1.17% | 15.4만 |
| 2026.09.21–2026.09.25 | ₩37,705 | ₩38,201 | ₩37,544 | ₩38,092 | +1.03% | 11.5만 |
| 2026.09.14–2026.09.18 | ₩37,155 | ₩37,517 | ₩37,033 | ₩37,373 | +0.59% | 4.6만 |
| 2026.09.08–2026.09.11 | ₩37,825 | ₩37,879 | ₩36,953 | ₩37,385 | -1.16% | 10.2만 |
| 2026.08.31–2026.09.04 | ₩38,375 | ₩38,429 | ₩37,651 | ₩38,095 | -0.73% | 3.7만 |
| 2026.08.24–2026.08.28 | ₩38,254 | ₩38,932 | ₩38,241 | ₩38,668 | +1.08% | 3.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,684 |
| ₩38,107 |
| ₩38,397 |
| -0.74% |
| 19.6만 |
| 2026.08.10–2026.08.14 | ₩38,905 | ₩39,153 | ₩38,724 | ₩38,724 | -0.47% | 4.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,281 | ₩38,661 | ₩37,275 | ₩38,661 | +3.70% | 3.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,545 | ₩36,795 | ₩35,450 | ₩36,795 | +3.52% | 2.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,014 | ₩36,242 | ₩35,022 | ₩35,157 | -2.38% | 9.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,457 | ₩36,725 | ₩35,847 | ₩35,900 | -1.53% | 8.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,229 | ₩36,578 | ₩35,793 | ₩36,493 | +0.73% | 2.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,277 | ₩36,202 | ₩35,143 | ₩36,082 | +2.28% | 3.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,438 | ₩35,612 | ₩34,491 | ₩34,943 | -1.40% | 8.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,786 | ₩36,028 | ₩35,062 | ₩35,663 | -0.34% | 5만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,585 | ₩35,880 | ₩34,378 | ₩35,053 | -1.50% | 11만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,095 | ₩37,020 | ₩35,102 | ₩35,235 | -2.38% | 4.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,116 | ₩36,028 | ₩34,776 | ₩35,972 | +2.44% | 4.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,324 | ₩35,049 | ₩34,110 | ₩34,805 | +1.40% | 15.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,432 | ₩34,613 | ₩33,935 | ₩34,331 | -0.29% | 10.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,855 | ₩34,640 | ₩33,654 | ₩34,530 | +1.99% | 6.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,868 | ₩33,949 | ₩33,104 | ₩33,821 | -0.14% | 6.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,359 | ₩34,123 | ₩33,318 | ₩33,931 | +1.72% | 18.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,172 | ₩33,748 | ₩31,172 | ₩33,552 | +7.63% | 13.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,555 | ₩31,870 | ₩30,233 | ₩31,207 | +2.13% | 18.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,576 | ₩30,756 | ₩29,455 | ₩30,535 | +3.24% | 49.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,105 | ₩31,373 | ₩29,375 | ₩29,463 | -5.28% | 47.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,226 | ₩31,642 | ₩30,381 | ₩30,532 | -2.22% | 25.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,447 | ₩32,166 | ₩30,824 | ₩30,884 | -1.79% | 21.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,615 | ₩32,393 | ₩31,119 | ₩32,041 | +1.35% | 38.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,266 | ₩32,111 | ₩30,944 | ₩31,816 | +1.76% | 15.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,226 | ₩32,058 | ₩31,172 | ₩31,883 | +2.10% | 19.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,883 | ₩32,648 | ₩31,320 | ₩31,505 | -1.19% | 56.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,198 | ₩33,359 | ₩30,917 | ₩31,789 | -4.24% | 30.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,083 | ₩34,244 | ₩33,037 | ₩33,106 | -2.87% | 14.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,761 | ₩34,056 | ₩33,426 | ₩33,925 | +0.48% | 21.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,062 | ₩35,223 | ₩34,110 | ₩34,362 | -2.00% | 134.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,035 | ₩35,558 | ₩34,955 | ₩35,230 | +0.56% | 26.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,156 | ₩35,384 | ₩34,472 | ₩34,621 | -1.52% | 33.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,901 | ₩35,236 | ₩34,834 | ₩35,232 | +0.95% | 26.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,807 | ₩34,807 | ₩33,997 | ₩34,658 | -0.43% | 34만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,129 | ₩35,451 | ₩34,794 | ₩34,807 | -0.92% | 13.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,727 | ₩35,290 | ₩34,619 | ₩35,104 | +1.09% | 6.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,867 | ₩34,861 | ₩33,801 | ₩34,852 | +2.91% | 9.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,834 | ₩34,901 | ₩33,372 | ₩33,729 | -3.17% | 9.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,625 | ₩35,840 | ₩34,754 | ₩34,955 | -1.88% | 11.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,001 | ₩36,216 | ₩34,512 | ₩35,206 | -2.21% | 7.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,457 | ₩36,658 | ₩35,829 | ₩36,049 | -1.12% | 34.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,317 | ₩36,296 | ₩35,317 | ₩36,110 | +2.24% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,309 | ₩35,505 | ₩34,794 | ₩35,069 | -0.68% | 5.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,028 | ₩36,028 | ₩34,803 | ₩34,803 | -3.40% | 7천 |
|---|