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 | ₩38,701 | ₩39,344 | ₩38,647 | ₩39,248 | +1.41% | 7.8만 |
| 2026.09.28–2026.10.02 | ₩37,842 | ₩38,500 | ₩37,775 | ₩38,284 | +1.17% | 15.4만 |
| 2026.09.21–2026.09.25 | ₩37,695 | ₩38,191 | ₩37,534 | ₩38,082 | +1.03% | 11.5만 |
| 2026.09.14–2026.09.18 | ₩37,145 | ₩37,507 | ₩37,023 | ₩37,364 | +0.59% | 4.6만 |
| 2026.09.08–2026.09.11 | ₩37,816 | ₩37,869 | ₩36,944 | ₩37,376 | -1.16% | 10.2만 |
| 2026.08.31–2026.09.04 | ₩38,365 | ₩38,419 | ₩37,641 | ₩38,085 | -0.73% | 3.7만 |
| 2026.08.24–2026.08.28 | ₩38,245 | ₩38,922 | ₩38,231 | ₩38,658 | +1.08% | 3.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,674 |
| ₩38,097 |
| ₩38,387 |
| -0.74% |
| 19.6만 |
| 2026.08.10–2026.08.14 | ₩38,895 | ₩39,143 | ₩38,714 | ₩38,714 | -0.47% | 4.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,271 | ₩38,651 | ₩37,266 | ₩38,651 | +3.70% | 3.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,536 | ₩36,786 | ₩35,441 | ₩36,786 | +3.52% | 2.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,005 | ₩36,233 | ₩35,013 | ₩35,148 | -2.38% | 9.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,448 | ₩36,716 | ₩35,838 | ₩35,891 | -1.53% | 8.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,220 | ₩36,569 | ₩35,784 | ₩36,484 | +0.73% | 2.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,268 | ₩36,193 | ₩35,134 | ₩36,072 | +2.28% | 3.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,429 | ₩35,603 | ₩34,482 | ₩34,934 | -1.40% | 8.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,777 | ₩36,019 | ₩35,053 | ₩35,654 | -0.34% | 5만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,576 | ₩35,871 | ₩34,369 | ₩35,044 | -1.50% | 11만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,086 | ₩37,011 | ₩35,093 | ₩35,226 | -2.38% | 4.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,107 | ₩36,019 | ₩34,768 | ₩35,962 | +2.44% | 4.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,316 | ₩35,040 | ₩34,101 | ₩34,796 | +1.40% | 15.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,423 | ₩34,604 | ₩33,927 | ₩34,322 | -0.29% | 10.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,846 | ₩34,631 | ₩33,645 | ₩34,521 | +1.99% | 6.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,860 | ₩33,940 | ₩33,095 | ₩33,813 | -0.14% | 6.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,350 | ₩34,115 | ₩33,310 | ₩33,923 | +1.72% | 18.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,164 | ₩33,739 | ₩31,164 | ₩33,543 | +7.63% | 13.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,548 | ₩31,862 | ₩30,226 | ₩31,199 | +2.13% | 18.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,569 | ₩30,749 | ₩29,448 | ₩30,527 | +3.24% | 49.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,097 | ₩31,366 | ₩29,367 | ₩29,456 | -5.28% | 47.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,218 | ₩31,634 | ₩30,373 | ₩30,525 | -2.22% | 25.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,439 | ₩32,158 | ₩30,816 | ₩30,876 | -1.79% | 21.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,607 | ₩32,385 | ₩31,111 | ₩32,033 | +1.35% | 38.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,258 | ₩32,103 | ₩30,936 | ₩31,808 | +1.76% | 15.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,218 | ₩32,049 | ₩31,164 | ₩31,875 | +2.10% | 19.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,875 | ₩32,639 | ₩31,312 | ₩31,497 | -1.19% | 56.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,189 | ₩33,350 | ₩30,910 | ₩31,781 | -4.24% | 30.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,074 | ₩34,235 | ₩33,028 | ₩33,098 | -2.87% | 14.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,752 | ₩34,047 | ₩33,417 | ₩33,916 | +0.48% | 21.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,053 | ₩35,214 | ₩34,101 | ₩34,353 | -2.00% | 134.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,026 | ₩35,549 | ₩34,946 | ₩35,221 | +0.56% | 26.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,147 | ₩35,375 | ₩34,463 | ₩34,612 | -1.52% | 33.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,892 | ₩35,228 | ₩34,825 | ₩35,224 | +0.95% | 26.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,798 | ₩34,798 | ₩33,988 | ₩34,650 | -0.43% | 34만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,120 | ₩35,442 | ₩34,785 | ₩34,798 | -0.92% | 13.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,718 | ₩35,281 | ₩34,611 | ₩35,095 | +1.09% | 6.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,858 | ₩34,852 | ₩33,793 | ₩34,843 | +2.91% | 9.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,825 | ₩34,892 | ₩33,364 | ₩33,720 | -3.17% | 9.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,616 | ₩35,831 | ₩34,745 | ₩34,946 | -1.88% | 11.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,992 | ₩36,206 | ₩34,503 | ₩35,197 | -2.21% | 7.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,448 | ₩36,649 | ₩35,820 | ₩36,040 | -1.12% | 34.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,308 | ₩36,287 | ₩35,308 | ₩36,101 | +2.24% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,300 | ₩35,496 | ₩34,785 | ₩35,060 | -0.68% | 5.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,019 | ₩36,019 | ₩34,794 | ₩34,794 | -3.40% | 7천 |
|---|