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 | ₩38,673 | ₩39,316 | ₩38,619 | ₩39,220 | +1.41% | 7.8만 |
| 2026.09.28–2026.10.02 | ₩37,815 | ₩38,472 | ₩37,748 | ₩38,256 | +1.17% | 15.4만 |
| 2026.09.21–2026.09.25 | ₩37,668 | ₩38,164 | ₩37,507 | ₩38,055 | +1.03% | 11.5만 |
| 2026.09.14–2026.09.18 | ₩37,119 | ₩37,480 | ₩36,997 | ₩37,337 | +0.59% | 4.6만 |
| 2026.09.08–2026.09.11 | ₩37,789 | ₩37,842 | ₩36,918 | ₩37,349 | -1.16% | 10.2만 |
| 2026.08.31–2026.09.04 | ₩38,338 | ₩38,392 | ₩37,614 | ₩38,058 | -0.73% | 3.7만 |
| 2026.08.24–2026.08.28 | ₩38,217 | ₩38,894 | ₩38,204 | ₩38,630 | +1.08% | 3.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,646 |
| ₩38,070 |
| ₩38,359 |
| -0.74% |
| 19.6만 |
| 2026.08.10–2026.08.14 | ₩38,867 | ₩39,115 | ₩38,686 | ₩38,686 | -0.47% | 4.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,245 | ₩38,623 | ₩37,239 | ₩38,623 | +3.70% | 3.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,511 | ₩36,759 | ₩35,415 | ₩36,759 | +3.52% | 2.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,980 | ₩36,207 | ₩34,988 | ₩35,123 | -2.38% | 9.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,422 | ₩36,690 | ₩35,812 | ₩35,866 | -1.53% | 8.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,194 | ₩36,542 | ₩35,758 | ₩36,458 | +0.73% | 2.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,243 | ₩36,167 | ₩35,109 | ₩36,047 | +2.28% | 3.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,403 | ₩35,578 | ₩34,457 | ₩34,909 | -1.40% | 8.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,752 | ₩35,993 | ₩35,028 | ₩35,628 | -0.34% | 5만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,551 | ₩35,846 | ₩34,345 | ₩35,019 | -1.50% | 11만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,060 | ₩36,985 | ₩35,068 | ₩35,201 | -2.38% | 4.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,082 | ₩35,993 | ₩34,743 | ₩35,937 | +2.44% | 4.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,291 | ₩35,015 | ₩34,077 | ₩34,771 | +1.40% | 15.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,398 | ₩34,579 | ₩33,903 | ₩34,298 | -0.29% | 10.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,822 | ₩34,606 | ₩33,621 | ₩34,496 | +1.99% | 6.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,836 | ₩33,916 | ₩33,072 | ₩33,789 | -0.14% | 6.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,326 | ₩34,090 | ₩33,286 | ₩33,898 | +1.72% | 18.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,142 | ₩33,715 | ₩31,142 | ₩33,519 | +7.63% | 13.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,526 | ₩31,839 | ₩30,204 | ₩31,177 | +2.13% | 18.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,547 | ₩30,727 | ₩29,427 | ₩30,506 | +3.24% | 49.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,075 | ₩31,343 | ₩29,346 | ₩29,435 | -5.28% | 47.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,196 | ₩31,611 | ₩30,351 | ₩30,503 | -2.22% | 25.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,417 | ₩32,135 | ₩30,794 | ₩30,854 | -1.79% | 21.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,584 | ₩32,361 | ₩31,088 | ₩32,010 | +1.35% | 38.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,236 | ₩32,080 | ₩30,914 | ₩31,785 | +1.76% | 15.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,196 | ₩32,026 | ₩31,142 | ₩31,852 | +2.10% | 19.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,852 | ₩32,616 | ₩31,289 | ₩31,474 | -1.19% | 56.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,165 | ₩33,326 | ₩30,887 | ₩31,758 | -4.24% | 30.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,050 | ₩34,211 | ₩33,005 | ₩33,074 | -2.87% | 14.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,728 | ₩34,023 | ₩33,393 | ₩33,892 | +0.48% | 21.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,028 | ₩35,189 | ₩34,077 | ₩34,329 | -2.00% | 134.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,001 | ₩35,524 | ₩34,921 | ₩35,196 | +0.56% | 26.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,122 | ₩35,350 | ₩34,439 | ₩34,587 | -1.52% | 33.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,867 | ₩35,202 | ₩34,800 | ₩35,198 | +0.95% | 26.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,774 | ₩34,774 | ₩33,964 | ₩34,625 | -0.43% | 34만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,095 | ₩35,417 | ₩34,760 | ₩34,774 | -0.92% | 13.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,693 | ₩35,256 | ₩34,586 | ₩35,070 | +1.09% | 6.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,834 | ₩34,827 | ₩33,769 | ₩34,818 | +2.91% | 9.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,800 | ₩34,867 | ₩33,340 | ₩33,696 | -3.17% | 9.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,591 | ₩35,805 | ₩34,720 | ₩34,921 | -1.88% | 11.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,966 | ₩36,181 | ₩34,479 | ₩35,172 | -2.21% | 7.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,422 | ₩36,623 | ₩35,795 | ₩36,014 | -1.12% | 34.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,283 | ₩36,261 | ₩35,283 | ₩36,075 | +2.24% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,275 | ₩35,470 | ₩34,760 | ₩35,035 | -0.68% | 5.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,993 | ₩35,993 | ₩34,769 | ₩34,769 | -3.40% | 7천 |
|---|