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 | ₩38,704 | ₩39,348 | ₩38,651 | ₩39,251 | +1.41% | 7.8만 |
| 2026.09.28–2026.10.02 | ₩37,846 | ₩38,503 | ₩37,779 | ₩38,287 | +1.17% | 15.4만 |
| 2026.09.21–2026.09.25 | ₩37,698 | ₩38,195 | ₩37,537 | ₩38,086 | +1.03% | 11.5만 |
| 2026.09.14–2026.09.18 | ₩37,148 | ₩37,511 | ₩37,026 | ₩37,367 | +0.59% | 4.6만 |
| 2026.09.08–2026.09.11 | ₩37,819 | ₩37,873 | ₩36,947 | ₩37,379 | -1.16% | 10.2만 |
| 2026.08.31–2026.09.04 | ₩38,369 | ₩38,423 | ₩37,645 | ₩38,089 | -0.73% | 3.7만 |
| 2026.08.24–2026.08.28 | ₩38,248 | ₩38,925 | ₩38,235 | ₩38,661 | +1.08% | 3.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,677 |
| ₩38,101 |
| ₩38,390 |
| -0.74% |
| 19.6만 |
| 2026.08.10–2026.08.14 | ₩38,899 | ₩39,147 | ₩38,718 | ₩38,718 | -0.47% | 4.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,275 | ₩38,655 | ₩37,269 | ₩38,655 | +3.70% | 3.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,539 | ₩36,789 | ₩35,444 | ₩36,789 | +3.52% | 2.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,009 | ₩36,237 | ₩35,016 | ₩35,152 | -2.38% | 9.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,451 | ₩36,719 | ₩35,841 | ₩35,895 | -1.53% | 8.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,223 | ₩36,572 | ₩35,787 | ₩36,487 | +0.73% | 2.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,271 | ₩36,196 | ₩35,137 | ₩36,076 | +2.28% | 3.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,432 | ₩35,606 | ₩34,485 | ₩34,937 | -1.40% | 8.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,781 | ₩36,022 | ₩35,056 | ₩35,657 | -0.34% | 5만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,579 | ₩35,874 | ₩34,372 | ₩35,047 | -1.50% | 11만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,089 | ₩37,014 | ₩35,097 | ₩35,229 | -2.38% | 4.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,110 | ₩36,022 | ₩34,771 | ₩35,966 | +2.44% | 4.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,319 | ₩35,043 | ₩34,104 | ₩34,799 | +1.40% | 15.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,426 | ₩34,607 | ₩33,930 | ₩34,325 | -0.29% | 10.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,849 | ₩34,634 | ₩33,648 | ₩34,524 | +1.99% | 6.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,863 | ₩33,943 | ₩33,098 | ₩33,816 | -0.14% | 6.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,353 | ₩34,118 | ₩33,313 | ₩33,926 | +1.72% | 18.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,167 | ₩33,742 | ₩31,167 | ₩33,546 | +7.63% | 13.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,550 | ₩31,865 | ₩30,228 | ₩31,202 | +2.13% | 18.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,571 | ₩30,751 | ₩29,451 | ₩30,530 | +3.24% | 49.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,100 | ₩31,368 | ₩29,370 | ₩29,459 | -5.28% | 47.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,221 | ₩31,637 | ₩30,376 | ₩30,527 | -2.22% | 25.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,442 | ₩32,161 | ₩30,818 | ₩30,879 | -1.79% | 21.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,610 | ₩32,388 | ₩31,114 | ₩32,036 | +1.35% | 38.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,261 | ₩32,106 | ₩30,939 | ₩31,811 | +1.76% | 15.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,221 | ₩32,052 | ₩31,167 | ₩31,878 | +2.10% | 19.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,878 | ₩32,642 | ₩31,315 | ₩31,500 | -1.19% | 56.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,192 | ₩33,353 | ₩30,912 | ₩31,784 | -4.24% | 30.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,077 | ₩34,238 | ₩33,031 | ₩33,101 | -2.87% | 14.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,755 | ₩34,051 | ₩33,420 | ₩33,919 | +0.48% | 21.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,056 | ₩35,217 | ₩34,104 | ₩34,356 | -2.00% | 134.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,030 | ₩35,553 | ₩34,949 | ₩35,224 | +0.56% | 26.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,150 | ₩35,378 | ₩34,466 | ₩34,615 | -1.52% | 33.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,895 | ₩35,231 | ₩34,828 | ₩35,227 | +0.95% | 26.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,802 | ₩34,802 | ₩33,992 | ₩34,653 | -0.43% | 34만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,123 | ₩35,445 | ₩34,788 | ₩34,802 | -0.92% | 13.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,721 | ₩35,284 | ₩34,614 | ₩35,098 | +1.09% | 6.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,861 | ₩34,855 | ₩33,796 | ₩34,846 | +2.91% | 9.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,828 | ₩34,895 | ₩33,367 | ₩33,723 | -3.17% | 9.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,620 | ₩35,834 | ₩34,748 | ₩34,949 | -1.88% | 11.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,995 | ₩36,210 | ₩34,507 | ₩35,200 | -2.21% | 7.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,451 | ₩36,652 | ₩35,823 | ₩36,043 | -1.12% | 34.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,311 | ₩36,290 | ₩35,311 | ₩36,104 | +2.24% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,303 | ₩35,499 | ₩34,788 | ₩35,063 | -0.68% | 5.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,022 | ₩36,022 | ₩34,798 | ₩34,798 | -3.40% | 7천 |
|---|