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 | ₩15,503 | ₩15,825 | ₩15,490 | ₩15,745 | +1.56% | 36.1만 |
| 2026.09.28–2026.10.02 | ₩15,382 | ₩15,637 | ₩15,235 | ₩15,530 | +0.96% | 63.8만 |
| 2026.09.21–2026.09.25 | ₩15,369 | ₩15,557 | ₩15,342 | ₩15,514 | +0.94% | 49.7만 |
| 2026.09.14–2026.09.18 | ₩15,342 | ₩15,396 | ₩15,114 | ₩15,275 | -0.44% | 68.9만 |
| 2026.09.08–2026.09.11 | ₩15,718 | ₩15,718 | ₩15,275 | ₩15,557 | -1.02% | 40.7만 |
| 2026.08.31–2026.09.04 | ₩16,040 | ₩16,053 | ₩15,704 | ₩15,849 | -1.19% | 67.7만 |
| 2026.08.24–2026.08.28 | ₩16,241 | ₩16,308 | ₩16,107 | ₩16,150 | -0.56% | 95.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,737 |
| ₩16,187 |
| ₩16,281 |
| -2.72% |
| 52.3만 |
| 2026.08.10–2026.08.14 | ₩16,402 | ₩16,898 | ₩16,308 | ₩16,710 | +1.88% | 44.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,959 | ₩16,522 | ₩15,946 | ₩16,348 | +2.44% | 124.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,932 | ₩15,973 | ₩15,570 | ₩15,812 | -0.76% | 29.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,973 | ₩16,013 | ₩15,651 | ₩15,667 | -1.91% | 28.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,053 | ₩16,120 | ₩15,879 | ₩15,986 | -0.42% | 45만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,066 | ₩16,120 | ₩15,597 | ₩15,999 | -0.42% | 28.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,932 | ₩16,254 | ₩15,852 | ₩15,997 | +0.40% | 80.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,771 | ₩16,187 | ₩15,503 | ₩15,919 | +0.94% | 90.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,597 | ₩15,771 | ₩15,382 | ₩15,771 | +1.12% | 80.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,114 | ₩15,409 | ₩14,906 | ₩15,407 | +1.93% | 101.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,356 | ₩15,490 | ₩15,047 | ₩15,087 | -1.75% | 49.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,342 | ₩15,436 | ₩15,128 | ₩15,382 | +0.26% | 46.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,248 | ₩15,382 | ₩14,886 | ₩15,184 | -0.42% | 92.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,758 | ₩15,785 | ₩15,289 | ₩15,289 | -2.98% | 62.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,838 | ₩16,057 | ₩15,640 | ₩15,825 | -0.08% | 72.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,227 | ₩16,227 | ₩15,825 | ₩15,879 | -2.15% | 46.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,174 | ₩16,442 | ₩15,963 | ₩16,147 | -0.17% | 67.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,436 | ₩16,160 | ₩15,409 | ₩16,115 | +4.40% | 70만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,007 | ₩15,664 | ₩14,484 | ₩15,530 | +3.49% | 120만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,511 | ₩15,007 | ₩14,296 | ₩14,980 | +3.23% | 74.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,846 | ₩15,061 | ₩14,336 | ₩14,390 | -3.07% | 80.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,873 | ₩15,087 | ₩14,484 | ₩14,551 | -2.16% | 48.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,900 | ₩15,221 | ₩14,672 | ₩14,725 | -1.17% | 71.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,624 | ₩15,932 | ₩15,061 | ₩15,154 | -3.00% | 42.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,664 | ₩15,905 | ₩15,396 | ₩15,825 | +1.03% | 55.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,557 | ₩15,879 | ₩15,369 | ₩15,731 | +1.12% | 86.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,825 | ₩16,026 | ₩15,235 | ₩15,543 | -1.78% | 23만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,329 | ₩15,785 | ₩15,101 | ₩15,758 | +2.80% | 48.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,686 | ₩15,745 | ₩15,181 | ₩15,262 | -2.70% | 75.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,530 | ₩15,932 | ₩15,342 | ₩15,651 | +0.78% | 44.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,651 | ₩15,892 | ₩15,570 | ₩15,677 | +0.17% | 69.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,403 | ₩15,745 | ₩15,403 | ₩15,699 | +1.92% | 34.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,409 | ₩15,416 | ₩15,113 | ₩15,260 | -0.97% | 32.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,262 | ₩15,423 | ₩15,248 | ₩15,405 | +0.94% | 27.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,382 | ₩15,382 | ₩15,046 | ₩15,166 | -1.40% | 58.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,315 | ₩15,610 | ₩15,114 | ₩15,370 | +0.36% | 15.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,396 | ₩15,490 | ₩15,248 | ₩15,331 | -0.42% | 45만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,712 | ₩15,436 | ₩14,712 | ₩15,412 | +4.76% | 36.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,967 | ₩14,967 | ₩14,450 | ₩14,740 | -1.51% | 50만 |
|---|