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 | ₩15,502 | ₩15,824 | ₩15,488 | ₩15,743 | +1.56% | 36.1만 |
| 2026.09.28–2026.10.02 | ₩15,381 | ₩15,636 | ₩15,234 | ₩15,529 | +0.96% | 63.8만 |
| 2026.09.21–2026.09.25 | ₩15,368 | ₩15,555 | ₩15,341 | ₩15,512 | +0.94% | 49.7만 |
| 2026.09.14–2026.09.18 | ₩15,341 | ₩15,394 | ₩15,113 | ₩15,274 | -0.44% | 68.9만 |
| 2026.09.08–2026.09.11 | ₩15,716 | ₩15,716 | ₩15,274 | ₩15,555 | -1.02% | 40.7만 |
| 2026.08.31–2026.09.04 | ₩16,038 | ₩16,052 | ₩15,703 | ₩15,848 | -1.19% | 67.7만 |
| 2026.08.24–2026.08.28 | ₩16,239 | ₩16,306 | ₩16,105 | ₩16,148 | -0.56% | 95.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,735 |
| ₩16,186 |
| ₩16,279 |
| -2.72% |
| 52.3만 |
| 2026.08.10–2026.08.14 | ₩16,400 | ₩16,896 | ₩16,306 | ₩16,709 | +1.88% | 44.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,958 | ₩16,521 | ₩15,944 | ₩16,347 | +2.44% | 124.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,931 | ₩15,971 | ₩15,569 | ₩15,810 | -0.76% | 29.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,971 | ₩16,011 | ₩15,649 | ₩15,665 | -1.91% | 28.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,052 | ₩16,119 | ₩15,877 | ₩15,984 | -0.42% | 45만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,065 | ₩16,119 | ₩15,596 | ₩15,998 | -0.42% | 28.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,931 | ₩16,253 | ₩15,850 | ₩15,995 | +0.40% | 80.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,770 | ₩16,186 | ₩15,502 | ₩15,917 | +0.94% | 90.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,596 | ₩15,770 | ₩15,381 | ₩15,770 | +1.12% | 80.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,113 | ₩15,408 | ₩14,905 | ₩15,405 | +1.93% | 101.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,354 | ₩15,488 | ₩15,046 | ₩15,086 | -1.75% | 49.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,341 | ₩15,435 | ₩15,126 | ₩15,381 | +0.26% | 46.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,247 | ₩15,381 | ₩14,885 | ₩15,183 | -0.42% | 92.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,757 | ₩15,783 | ₩15,287 | ₩15,287 | -2.98% | 62.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,837 | ₩16,056 | ₩15,639 | ₩15,824 | -0.08% | 72.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,226 | ₩16,226 | ₩15,824 | ₩15,877 | -2.15% | 46.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,172 | ₩16,440 | ₩15,962 | ₩16,145 | -0.17% | 67.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,435 | ₩16,159 | ₩15,408 | ₩16,113 | +4.40% | 70만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,006 | ₩15,663 | ₩14,483 | ₩15,529 | +3.49% | 120만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,509 | ₩15,006 | ₩14,295 | ₩14,979 | +3.23% | 74.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,845 | ₩15,059 | ₩14,335 | ₩14,389 | -3.07% | 80.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,871 | ₩15,086 | ₩14,483 | ₩14,550 | -2.16% | 48.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,898 | ₩15,220 | ₩14,670 | ₩14,724 | -1.17% | 71.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,622 | ₩15,931 | ₩15,059 | ₩15,153 | -3.00% | 42.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,663 | ₩15,904 | ₩15,394 | ₩15,824 | +1.03% | 55.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,555 | ₩15,877 | ₩15,368 | ₩15,730 | +1.12% | 86.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,824 | ₩16,025 | ₩15,234 | ₩15,542 | -1.78% | 23만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,327 | ₩15,783 | ₩15,099 | ₩15,757 | +2.80% | 48.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,684 | ₩15,743 | ₩15,180 | ₩15,260 | -2.70% | 75.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,529 | ₩15,931 | ₩15,341 | ₩15,649 | +0.78% | 44.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,649 | ₩15,891 | ₩15,569 | ₩15,676 | +0.17% | 69.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,401 | ₩15,743 | ₩15,401 | ₩15,698 | +1.92% | 34.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,408 | ₩15,415 | ₩15,112 | ₩15,259 | -0.97% | 32.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,260 | ₩15,421 | ₩15,247 | ₩15,404 | +0.94% | 27.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,381 | ₩15,381 | ₩15,044 | ₩15,165 | -1.40% | 58.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,314 | ₩15,609 | ₩15,113 | ₩15,369 | +0.36% | 15.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,394 | ₩15,488 | ₩15,247 | ₩15,330 | -0.42% | 45만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,711 | ₩15,435 | ₩14,711 | ₩15,411 | +4.76% | 36.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,965 | ₩14,965 | ₩14,449 | ₩14,739 | -1.51% | 50만 |
|---|