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 | ₩38,708 | ₩39,351 | ₩38,654 | ₩39,255 | +1.41% | 7.8만 |
| 2026.09.28–2026.10.02 | ₩37,849 | ₩38,506 | ₩37,782 | ₩38,290 | +1.17% | 15.4만 |
| 2026.09.21–2026.09.25 | ₩37,702 | ₩38,198 | ₩37,541 | ₩38,089 | +1.03% | 11.5만 |
| 2026.09.14–2026.09.18 | ₩37,152 | ₩37,514 | ₩37,030 | ₩37,370 | +0.59% | 4.6만 |
| 2026.09.08–2026.09.11 | ₩37,822 | ₩37,876 | ₩36,951 | ₩37,382 | -1.16% | 10.2만 |
| 2026.08.31–2026.09.04 | ₩38,372 | ₩38,426 | ₩37,648 | ₩38,092 | -0.73% | 3.7만 |
| 2026.08.24–2026.08.28 | ₩38,252 | ₩38,929 | ₩38,238 | ₩38,665 | +1.08% | 3.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,681 |
| ₩38,104 |
| ₩38,394 |
| -0.74% |
| 19.6만 |
| 2026.08.10–2026.08.14 | ₩38,902 | ₩39,150 | ₩38,721 | ₩38,721 | -0.47% | 4.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,278 | ₩38,658 | ₩37,273 | ₩38,658 | +3.70% | 3.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,542 | ₩36,792 | ₩35,447 | ₩36,792 | +3.52% | 2.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,012 | ₩36,240 | ₩35,019 | ₩35,155 | -2.38% | 9.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,454 | ₩36,723 | ₩35,844 | ₩35,898 | -1.53% | 8.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,226 | ₩36,575 | ₩35,790 | ₩36,491 | +0.73% | 2.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,274 | ₩36,200 | ₩35,140 | ₩36,079 | +2.28% | 3.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,435 | ₩35,609 | ₩34,488 | ₩34,940 | -1.40% | 8.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,784 | ₩36,025 | ₩35,059 | ₩35,660 | -0.34% | 5만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,583 | ₩35,878 | ₩34,375 | ₩35,050 | -1.50% | 11만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,092 | ₩37,018 | ₩35,100 | ₩35,233 | -2.38% | 4.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,113 | ₩36,025 | ₩34,774 | ₩35,969 | +2.44% | 4.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,322 | ₩35,046 | ₩34,107 | ₩34,802 | +1.40% | 15.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,429 | ₩34,610 | ₩33,933 | ₩34,329 | -0.29% | 10.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,852 | ₩34,637 | ₩33,651 | ₩34,527 | +1.99% | 6.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,866 | ₩33,946 | ₩33,101 | ₩33,819 | -0.14% | 6.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,356 | ₩34,121 | ₩33,316 | ₩33,929 | +1.72% | 18.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,170 | ₩33,745 | ₩31,170 | ₩33,549 | +7.63% | 13.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,553 | ₩31,867 | ₩30,231 | ₩31,205 | +2.13% | 18.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,574 | ₩30,754 | ₩29,453 | ₩30,533 | +3.24% | 49.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,103 | ₩31,371 | ₩29,373 | ₩29,461 | -5.28% | 47.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,224 | ₩31,639 | ₩30,379 | ₩30,530 | -2.22% | 25.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,445 | ₩32,164 | ₩30,821 | ₩30,882 | -1.79% | 21.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,613 | ₩32,390 | ₩31,116 | ₩32,039 | +1.35% | 38.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,264 | ₩32,109 | ₩30,942 | ₩31,814 | +1.76% | 15.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,224 | ₩32,055 | ₩31,170 | ₩31,881 | +2.10% | 19.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,881 | ₩32,645 | ₩31,317 | ₩31,503 | -1.19% | 56.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,195 | ₩33,356 | ₩30,915 | ₩31,787 | -4.24% | 30.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,080 | ₩34,241 | ₩33,034 | ₩33,104 | -2.87% | 14.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,759 | ₩34,054 | ₩33,423 | ₩33,922 | +0.48% | 21.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,059 | ₩35,220 | ₩34,107 | ₩34,359 | -2.00% | 134.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,033 | ₩35,556 | ₩34,952 | ₩35,227 | +0.56% | 26.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,153 | ₩35,381 | ₩34,469 | ₩34,618 | -1.52% | 33.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,899 | ₩35,234 | ₩34,831 | ₩35,230 | +0.95% | 26.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,805 | ₩34,805 | ₩33,995 | ₩34,656 | -0.43% | 34만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,127 | ₩35,448 | ₩34,791 | ₩34,805 | -0.92% | 13.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,724 | ₩35,287 | ₩34,617 | ₩35,101 | +1.09% | 6.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,864 | ₩34,858 | ₩33,799 | ₩34,849 | +2.91% | 9.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,831 | ₩34,899 | ₩33,370 | ₩33,726 | -3.17% | 9.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,623 | ₩35,837 | ₩34,751 | ₩34,952 | -1.88% | 11.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,998 | ₩36,213 | ₩34,510 | ₩35,203 | -2.21% | 7.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,454 | ₩36,656 | ₩35,827 | ₩36,047 | -1.12% | 34.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,314 | ₩36,293 | ₩35,314 | ₩36,107 | +2.24% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,306 | ₩35,502 | ₩34,791 | ₩35,066 | -0.68% | 5.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,025 | ₩36,025 | ₩34,801 | ₩34,801 | -3.40% | 7천 |
|---|