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 | ₩15,491 | ₩15,812 | ₩15,477 | ₩15,732 | +1.56% | 36.1만 |
| 2026.09.28–2026.10.02 | ₩15,370 | ₩15,625 | ₩15,223 | ₩15,517 | +0.96% | 63.8만 |
| 2026.09.21–2026.09.25 | ₩15,357 | ₩15,544 | ₩15,330 | ₩15,501 | +0.94% | 49.7만 |
| 2026.09.14–2026.09.18 | ₩15,330 | ₩15,383 | ₩15,102 | ₩15,263 | -0.44% | 68.9만 |
| 2026.09.08–2026.09.11 | ₩15,705 | ₩15,705 | ₩15,263 | ₩15,544 | -1.02% | 40.7만 |
| 2026.08.31–2026.09.04 | ₩16,027 | ₩16,040 | ₩15,692 | ₩15,836 | -1.19% | 67.7만 |
| 2026.08.24–2026.08.28 | ₩16,228 | ₩16,295 | ₩16,094 | ₩16,137 | -0.56% | 95.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,723 |
| ₩16,723 |
| ₩16,174 |
| ₩16,268 |
| -2.72% |
| 52.3만 |
| 2026.08.10–2026.08.14 | ₩16,388 | ₩16,884 | ₩16,295 | ₩16,697 | +1.88% | 44.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,946 | ₩16,509 | ₩15,933 | ₩16,335 | +2.44% | 124.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,919 | ₩15,960 | ₩15,558 | ₩15,799 | -0.76% | 29.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,960 | ₩16,000 | ₩15,638 | ₩15,654 | -1.91% | 28.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,040 | ₩16,107 | ₩15,866 | ₩15,973 | -0.42% | 45만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,053 | ₩16,107 | ₩15,584 | ₩15,986 | -0.42% | 28.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,919 | ₩16,241 | ₩15,839 | ₩15,984 | +0.40% | 80.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,759 | ₩16,174 | ₩15,491 | ₩15,906 | +0.94% | 90.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,584 | ₩15,759 | ₩15,370 | ₩15,759 | +1.12% | 80.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,102 | ₩15,397 | ₩14,894 | ₩15,394 | +1.93% | 101.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,343 | ₩15,477 | ₩15,035 | ₩15,075 | -1.75% | 49.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,330 | ₩15,424 | ₩15,115 | ₩15,370 | +0.26% | 46.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,236 | ₩15,370 | ₩14,874 | ₩15,172 | -0.42% | 92.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,745 | ₩15,772 | ₩15,276 | ₩15,276 | -2.98% | 62.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,826 | ₩16,044 | ₩15,627 | ₩15,812 | -0.08% | 72.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,214 | ₩16,214 | ₩15,812 | ₩15,866 | -2.15% | 46.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,161 | ₩16,429 | ₩15,950 | ₩16,134 | -0.17% | 67.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,424 | ₩16,147 | ₩15,397 | ₩16,102 | +4.40% | 70만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,995 | ₩15,651 | ₩14,472 | ₩15,517 | +3.49% | 120만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,499 | ₩14,995 | ₩14,285 | ₩14,968 | +3.23% | 74.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,834 | ₩15,048 | ₩14,325 | ₩14,378 | -3.07% | 80.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,861 | ₩15,075 | ₩14,472 | ₩14,539 | -2.16% | 48.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,888 | ₩15,209 | ₩14,660 | ₩14,713 | -1.17% | 71.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,611 | ₩15,919 | ₩15,048 | ₩15,142 | -3.00% | 42.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,651 | ₩15,893 | ₩15,383 | ₩15,812 | +1.03% | 55.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,544 | ₩15,866 | ₩15,357 | ₩15,718 | +1.12% | 86.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,812 | ₩16,013 | ₩15,223 | ₩15,531 | -1.78% | 23만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,316 | ₩15,772 | ₩15,089 | ₩15,745 | +2.80% | 48.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,673 | ₩15,732 | ₩15,169 | ₩15,249 | -2.70% | 75.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,517 | ₩15,919 | ₩15,330 | ₩15,638 | +0.78% | 44.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,638 | ₩15,879 | ₩15,558 | ₩15,665 | +0.17% | 69.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,390 | ₩15,732 | ₩15,390 | ₩15,686 | +1.92% | 34.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,397 | ₩15,404 | ₩15,101 | ₩15,248 | -0.97% | 32.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,249 | ₩15,410 | ₩15,236 | ₩15,393 | +0.94% | 27.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,370 | ₩15,370 | ₩15,034 | ₩15,154 | -1.40% | 58.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,303 | ₩15,598 | ₩15,102 | ₩15,358 | +0.36% | 15.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,383 | ₩15,477 | ₩15,236 | ₩15,319 | -0.42% | 45만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,700 | ₩15,424 | ₩14,700 | ₩15,400 | +4.76% | 36.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,955 | ₩14,955 | ₩14,439 | ₩14,728 | -1.51% | 50만 |
|---|