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 | ₩15,496 | ₩15,818 | ₩15,483 | ₩15,737 | +1.56% | 36.1만 |
| 2026.09.28–2026.10.02 | ₩15,376 | ₩15,630 | ₩15,228 | ₩15,523 | +0.96% | 63.8만 |
| 2026.09.21–2026.09.25 | ₩15,362 | ₩15,550 | ₩15,335 | ₩15,507 | +0.94% | 49.7만 |
| 2026.09.14–2026.09.18 | ₩15,335 | ₩15,389 | ₩15,107 | ₩15,268 | -0.44% | 68.9만 |
| 2026.09.08–2026.09.11 | ₩15,711 | ₩15,711 | ₩15,268 | ₩15,550 | -1.02% | 40.7만 |
| 2026.08.31–2026.09.04 | ₩16,032 | ₩16,046 | ₩15,697 | ₩15,842 | -1.19% | 67.7만 |
| 2026.08.24–2026.08.28 | ₩16,233 | ₩16,300 | ₩16,099 | ₩16,142 | -0.56% | 95.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,729 |
| ₩16,180 |
| ₩16,274 |
| -2.72% |
| 52.3만 |
| 2026.08.10–2026.08.14 | ₩16,394 | ₩16,890 | ₩16,300 | ₩16,703 | +1.88% | 44.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,952 | ₩16,515 | ₩15,939 | ₩16,341 | +2.44% | 124.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,925 | ₩15,965 | ₩15,563 | ₩15,804 | -0.76% | 29.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,965 | ₩16,006 | ₩15,644 | ₩15,660 | -1.91% | 28.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,046 | ₩16,113 | ₩15,872 | ₩15,979 | -0.42% | 45만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,059 | ₩16,113 | ₩15,590 | ₩15,992 | -0.42% | 28.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,925 | ₩16,247 | ₩15,845 | ₩15,989 | +0.40% | 80.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,764 | ₩16,180 | ₩15,496 | ₩15,912 | +0.94% | 90.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,590 | ₩15,764 | ₩15,376 | ₩15,764 | +1.12% | 80.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,107 | ₩15,402 | ₩14,900 | ₩15,400 | +1.93% | 101.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,349 | ₩15,483 | ₩15,040 | ₩15,081 | -1.75% | 49.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,335 | ₩15,429 | ₩15,121 | ₩15,376 | +0.26% | 46.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,241 | ₩15,376 | ₩14,880 | ₩15,177 | -0.42% | 92.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,751 | ₩15,778 | ₩15,282 | ₩15,282 | -2.98% | 62.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,831 | ₩16,050 | ₩15,633 | ₩15,818 | -0.08% | 72.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,220 | ₩16,220 | ₩15,818 | ₩15,872 | -2.15% | 46.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,166 | ₩16,435 | ₩15,956 | ₩16,140 | -0.17% | 67.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,429 | ₩16,153 | ₩15,402 | ₩16,107 | +4.40% | 70만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,000 | ₩15,657 | ₩14,477 | ₩15,523 | +3.49% | 120만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,504 | ₩15,000 | ₩14,290 | ₩14,973 | +3.23% | 74.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,839 | ₩15,054 | ₩14,330 | ₩14,384 | -3.07% | 80.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,866 | ₩15,081 | ₩14,477 | ₩14,544 | -2.16% | 48.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,893 | ₩15,215 | ₩14,665 | ₩14,719 | -1.17% | 71.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,617 | ₩15,925 | ₩15,054 | ₩15,148 | -3.00% | 42.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,657 | ₩15,898 | ₩15,389 | ₩15,818 | +1.03% | 55.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,550 | ₩15,872 | ₩15,362 | ₩15,724 | +1.12% | 86.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,818 | ₩16,019 | ₩15,228 | ₩15,536 | -1.78% | 23만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,322 | ₩15,778 | ₩15,094 | ₩15,751 | +2.80% | 48.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,678 | ₩15,737 | ₩15,174 | ₩15,255 | -2.70% | 75.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,523 | ₩15,925 | ₩15,335 | ₩15,644 | +0.78% | 44.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,644 | ₩15,885 | ₩15,563 | ₩15,670 | +0.17% | 69.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,396 | ₩15,737 | ₩15,396 | ₩15,692 | +1.92% | 34.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,402 | ₩15,409 | ₩15,106 | ₩15,254 | -0.97% | 32.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,255 | ₩15,416 | ₩15,241 | ₩15,398 | +0.94% | 27.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,376 | ₩15,376 | ₩15,039 | ₩15,160 | -1.40% | 58.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,309 | ₩15,603 | ₩15,107 | ₩15,363 | +0.36% | 15.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,389 | ₩15,483 | ₩15,241 | ₩15,325 | -0.42% | 45만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,705 | ₩15,429 | ₩14,705 | ₩15,405 | +4.76% | 36.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,960 | ₩14,960 | ₩14,444 | ₩14,733 | -1.51% | 50만 |
|---|