시장 데이터를 불러오는 중
전체 종목
BBH Select Mid Cap ETF 과거 주가
BBH Select Mid Cap ETF · BBHM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BBH Select Mid Cap ETF · BBHM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩15,505 | ₩15,827 | ₩15,491 | ₩15,746 | +1.56% | 36.1만 |
| 2026.09.28–2026.10.02 | ₩15,384 | ₩15,639 | ₩15,236 | ₩15,532 | +0.96% | 63.8만 |
| 2026.09.21–2026.09.25 | ₩15,371 | ₩15,558 | ₩15,344 | ₩15,515 | +0.94% | 49.7만 |
| 2026.09.14–2026.09.18 | ₩15,344 | ₩15,397 | ₩15,116 | ₩15,277 | -0.44% | 68.9만 |
| 2026.09.08–2026.09.11 | ₩15,719 | ₩15,719 | ₩15,277 | ₩15,558 | -1.02% | 40.7만 |
| 2026.08.31–2026.09.04 | ₩16,041 | ₩16,055 | ₩15,706 | ₩15,851 | -1.19% | 67.7만 |
| 2026.08.24–2026.08.28 | ₩16,242 | ₩16,309 | ₩16,108 | ₩16,151 | -0.56% | 95.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,739 |
| ₩16,189 |
| ₩16,283 |
| -2.72% |
| 52.3만 |
| 2026.08.10–2026.08.14 | ₩16,403 | ₩16,900 | ₩16,309 | ₩16,712 | +1.88% | 44.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,961 | ₩16,524 | ₩15,947 | ₩16,350 | +2.44% | 124.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,934 | ₩15,974 | ₩15,572 | ₩15,813 | -0.76% | 29.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,974 | ₩16,014 | ₩15,652 | ₩15,668 | -1.91% | 28.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,055 | ₩16,122 | ₩15,880 | ₩15,988 | -0.42% | 45만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,068 | ₩16,122 | ₩15,599 | ₩16,001 | -0.42% | 28.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,934 | ₩16,256 | ₩15,853 | ₩15,998 | +0.40% | 80.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,773 | ₩16,189 | ₩15,505 | ₩15,921 | +0.94% | 90.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,599 | ₩15,773 | ₩15,384 | ₩15,773 | +1.12% | 80.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,116 | ₩15,411 | ₩14,908 | ₩15,408 | +1.93% | 101.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,357 | ₩15,491 | ₩15,049 | ₩15,089 | -1.75% | 49.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,344 | ₩15,438 | ₩15,129 | ₩15,384 | +0.26% | 46.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,250 | ₩15,384 | ₩14,888 | ₩15,186 | -0.42% | 92.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,760 | ₩15,786 | ₩15,290 | ₩15,290 | -2.98% | 62.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,840 | ₩16,059 | ₩15,642 | ₩15,827 | -0.08% | 72.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,229 | ₩16,229 | ₩15,827 | ₩15,880 | -2.15% | 46.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,175 | ₩16,444 | ₩15,965 | ₩16,149 | -0.17% | 67.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,438 | ₩16,162 | ₩15,411 | ₩16,116 | +4.40% | 70만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,008 | ₩15,666 | ₩14,485 | ₩15,532 | +3.49% | 120만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,512 | ₩15,008 | ₩14,298 | ₩14,982 | +3.23% | 74.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,848 | ₩15,062 | ₩14,338 | ₩14,392 | -3.07% | 80.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,874 | ₩15,089 | ₩14,485 | ₩14,552 | -2.16% | 48.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,901 | ₩15,223 | ₩14,673 | ₩14,727 | -1.17% | 71.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,625 | ₩15,934 | ₩15,062 | ₩15,156 | -3.00% | 42.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,666 | ₩15,907 | ₩15,397 | ₩15,827 | +1.03% | 55.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,558 | ₩15,880 | ₩15,371 | ₩15,733 | +1.12% | 86.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,827 | ₩16,028 | ₩15,236 | ₩15,545 | -1.78% | 23만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,330 | ₩15,786 | ₩15,102 | ₩15,760 | +2.80% | 48.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,687 | ₩15,746 | ₩15,183 | ₩15,263 | -2.70% | 75.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,532 | ₩15,934 | ₩15,344 | ₩15,652 | +0.78% | 44.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,652 | ₩15,894 | ₩15,572 | ₩15,679 | +0.17% | 69.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,404 | ₩15,746 | ₩15,404 | ₩15,701 | +1.92% | 34.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,411 | ₩15,418 | ₩15,114 | ₩15,262 | -0.97% | 32.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,263 | ₩15,424 | ₩15,250 | ₩15,407 | +0.94% | 27.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,384 | ₩15,384 | ₩15,047 | ₩15,168 | -1.40% | 58.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,317 | ₩15,612 | ₩15,116 | ₩15,372 | +0.36% | 15.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,397 | ₩15,491 | ₩15,250 | ₩15,333 | -0.42% | 45만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,713 | ₩15,438 | ₩14,713 | ₩15,414 | +4.76% | 36.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,968 | ₩14,968 | ₩14,452 | ₩14,742 | -1.51% | 50만 |
|---|