시장 데이터를 불러오는 중
전체 종목
Baron Emerging Markets Select ETF 과거 주가
Baron Emerging Markets Select ETF · BCEM · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Baron Emerging Markets Select ETF · BCEM · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,697 | ₩35,751 | ₩35,697 | ₩35,751 | +0.15% | 1.7천 |
| 2026.10.08 | ₩35,457 | ₩35,523 | ₩35,203 | ₩35,256 | -0.57% | 3.4천 |
| 2026.10.07 | ₩35,991 | ₩36,151 | ₩35,857 | ₩36,058 | +0.19% | 5.6천 |
| 2026.10.06 | ₩36,766 | ₩36,833 | ₩36,739 | ₩36,806 | +0.11% | 3.9천 |
| 2026.10.05 | ₩36,619 | ₩36,806 | ₩36,552 | ₩36,753 | +0.36% | 5.5천 |
| 2026.10.02 | ₩35,938 | ₩36,031 | ₩35,844 | ₩35,951 | +0.04% | 700 |
| 2026.10.01 | ₩35,617 | ₩35,710 | ₩35,470 | ₩35,657 | +0.11% | 8.6천 |
| 2026.09.30 | ₩35,737 | ₩35,777 | ₩35,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,657 |
| -0.22% |
| 7.1천 |
| 2026.09.29 | ₩35,938 | ₩35,964 | ₩35,938 | ₩35,964 | +0.07% | 300 |
|---|
| 2026.09.28 | ₩35,710 | ₩35,871 | ₩35,537 | ₩35,777 | +0.19% | 5.3천 |
|---|
| 2026.09.25 | ₩36,205 | ₩36,392 | ₩36,205 | ₩36,298 | +0.26% | 1.7만 |
|---|
| 2026.09.24 | ₩36,031 | ₩36,205 | ₩35,938 | ₩36,004 | -0.07% | 4.8천 |
|---|
| 2026.09.23 | ₩36,619 | ₩36,619 | ₩36,298 | ₩36,338 | -0.77% | 6.2천 |
|---|
| 2026.09.22 | ₩36,859 | ₩37,046 | ₩36,859 | ₩37,046 | +0.51% | 1.5천 |
|---|
| 2026.09.21 | ₩36,539 | ₩36,873 | ₩36,539 | ₩36,766 | +0.62% | 3.2천 |
|---|
| 2026.09.18 | ₩35,684 | ₩35,804 | ₩35,550 | ₩35,804 | +0.34% | 9.7천 |
|---|
| 2026.09.17 | ₩35,564 | ₩35,710 | ₩35,564 | ₩35,630 | +0.19% | 3.6천 |
|---|
| 2026.09.16 | ₩35,109 | ₩35,203 | ₩34,735 | ₩34,855 | -0.72% | 4.8천 |
|---|
| 2026.09.15 | ₩35,002 | ₩35,042 | ₩34,882 | ₩34,936 | -0.19% | 6.9천 |
|---|
| 2026.09.14 | ₩35,163 | ₩35,403 | ₩35,123 | ₩35,189 | +0.08% | 7.1만 |
|---|
| 2026.09.11 | ₩36,018 | ₩36,044 | ₩36,018 | ₩36,044 | +0.07% | 400 |
|---|
| 2026.09.10 | ₩35,697 | ₩35,938 | ₩35,697 | ₩35,710 | +0.04% | 4천 |
|---|
| 2026.09.09 | ₩36,539 | ₩36,579 | ₩36,485 | ₩36,485 | -0.15% | 3.2천 |
|---|
| 2026.09.08 | ₩36,672 | ₩36,806 | ₩36,632 | ₩36,659 | -0.04% | 2.8천 |
|---|
| 2026.09.04 | ₩36,071 | ₩36,419 | ₩36,071 | ₩36,352 | +0.78% | 3.4천 |
|---|
| 2026.09.03 | ₩35,737 | ₩35,924 | ₩35,697 | ₩35,924 | +0.52% | 7.5천 |
|---|
| 2026.09.02 | ₩35,470 | ₩35,697 | ₩35,470 | ₩35,684 | +0.60% | 6.9천 |
|---|
| 2026.09.01 | ₩35,710 | ₩35,710 | ₩35,270 | ₩35,376 | -0.94% | 6.4천 |
|---|
| 2026.08.31 | ₩35,737 | ₩35,737 | ₩35,483 | ₩35,550 | -0.52% | 4천 |
|---|
| 2026.08.28 | ₩36,071 | ₩36,071 | ₩35,737 | ₩35,844 | -0.63% | 6.2천 |
|---|
| 2026.08.27 | ₩36,044 | ₩36,071 | ₩35,938 | ₩36,018 | -0.07% | 5.3천 |
|---|
| 2026.08.26 | ₩35,831 | ₩35,884 | ₩35,804 | ₩35,804 | -0.07% | 6.9천 |
|---|
| 2026.08.25 | ₩35,670 | ₩35,871 | ₩35,670 | ₩35,871 | +0.56% | 1.6천 |
|---|
| 2026.08.24 | ₩35,136 | ₩35,136 | ₩35,136 | ₩35,136 | 0.00% | 400 |
|---|
| 2026.08.21 | ₩35,911 | ₩35,924 | ₩35,670 | ₩35,804 | -0.30% | 8.5천 |
|---|
| 2026.08.20 | ₩35,470 | ₩35,630 | ₩35,470 | ₩35,564 | +0.26% | 2천 |
|---|
| 2026.08.19 | ₩35,096 | ₩35,363 | ₩35,096 | ₩35,323 | +0.65% | 5.4만 |
|---|
| 2026.08.18 | ₩35,403 | ₩35,403 | ₩35,069 | ₩35,109 | -0.83% | 4.7천 |
|---|
| 2026.08.17 | ₩36,138 | ₩36,218 | ₩35,938 | ₩35,938 | -0.55% | 3.1천 |
|---|
| 2026.08.14 | ₩35,657 | ₩35,657 | ₩35,497 | ₩35,590 | -0.19% | 300 |
|---|
| 2026.08.13 | ₩35,537 | ₩35,791 | ₩35,537 | ₩35,684 | +0.41% | 4.2천 |
|---|
| 2026.08.12 | ₩35,657 | ₩35,657 | ₩35,417 | ₩35,537 | -0.34% | 4.7천 |
|---|
| 2026.08.11 | ₩35,176 | ₩35,336 | ₩35,149 | ₩35,176 | 0.00% | 6.4천 |
|---|
| 2026.08.10 | ₩35,042 | ₩35,163 | ₩35,016 | ₩35,096 | +0.15% | 1.2만 |
|---|
| 2026.08.07 | ₩35,136 | ₩35,270 | ₩34,949 | ₩35,270 | +0.38% | 8.6천 |
|---|
| 2026.08.06 | ₩35,002 | ₩35,403 | ₩35,002 | ₩35,163 | +0.46% | 14.4만 |
|---|
| 2026.08.05 | ₩35,390 | ₩35,483 | ₩35,390 | ₩35,470 | +0.23% | 1.4만 |
|---|
| 2026.08.04 | ₩35,256 | ₩35,564 | ₩35,256 | ₩35,564 | +0.87% | 1.6만 |
|---|
| 2026.08.03 | ₩34,201 | ₩34,588 | ₩34,201 | ₩34,588 | +1.13% | 4.4천 |
|---|
| 2026.07.31 | ₩34,468 | ₩34,562 | ₩34,294 | ₩34,562 | +0.27% | 3.1천 |
|---|
| 2026.07.30 | ₩33,840 | ₩34,294 | ₩33,840 | ₩34,294 | +1.34% | 800 |
|---|
| 2026.07.29 | ₩33,199 | ₩33,199 | ₩33,065 | ₩33,199 | 0.00% | 1.6천 |
|---|
| 2026.07.28 | ₩33,359 | ₩33,720 | ₩33,239 | ₩33,653 | +0.88% | 3.4천 |
|---|
| 2026.07.27 | ₩34,348 | ₩34,348 | ₩34,174 | ₩34,187 | -0.47% | 400 |
|---|
| 2026.07.24 | ₩34,147 | ₩34,455 | ₩33,947 | ₩34,000 | -0.43% | 1.1만 |
|---|
| 2026.07.23 | ₩34,548 | ₩34,548 | ₩34,468 | ₩34,468 | -0.23% | 400 |
|---|
| 2026.07.22 | ₩34,735 | ₩34,882 | ₩34,735 | ₩34,855 | +0.35% | 1.7천 |
|---|
| 2026.07.21 | ₩34,869 | ₩35,069 | ₩34,869 | ₩35,016 | +0.42% | 7.3천 |
|---|
| 2026.07.20 | ₩34,201 | ₩34,214 | ₩33,960 | ₩33,960 | -0.70% | 5.8천 |
|---|
| 2026.07.17 | ₩33,279 | ₩33,867 | ₩33,279 | ₩33,747 | +1.41% | 3.3천 |
|---|
| 2026.07.16 | ₩34,735 | ₩34,735 | ₩34,201 | ₩34,294 | -1.27% | 1.8천 |
|---|
| 2026.07.15 | ₩35,203 | ₩35,336 | ₩34,949 | ₩35,189 | -0.04% | 9.5천 |
|---|
| 2026.07.14 | ₩34,962 | ₩34,962 | ₩34,949 | ₩34,949 | -0.04% | 800 |
|---|
| 2026.07.13 | ₩34,869 | ₩34,896 | ₩34,562 | ₩34,562 | -0.88% | 1.5천 |
|---|
| 2026.07.10 | ₩35,670 | ₩35,764 | ₩35,670 | ₩35,764 | +0.26% | 1.2천 |
|---|
| 2026.07.09 | ₩35,670 | ₩35,751 | ₩35,670 | ₩35,751 | +0.22% | 200 |
|---|
| 2026.07.08 | ₩35,069 | ₩35,363 | ₩34,855 | ₩35,363 | +0.84% | 8.5천 |
|---|
| 2026.07.07 | ₩35,470 | ₩35,470 | ₩35,270 | ₩35,296 | -0.49% | 1.1천 |
|---|
| 2026.07.06 | ₩36,205 | ₩36,378 | ₩36,178 | ₩36,378 | +0.48% | 2.7천 |
|---|
| 2026.07.02 | ₩35,938 | ₩36,071 | ₩35,136 | ₩35,176 | -2.12% | 7.4천 |
|---|
| 2026.07.01 | ₩36,419 | ₩36,499 | ₩36,085 | ₩36,085 | -0.92% | 6.3천 |
|---|
| 2026.06.30 | ₩36,606 | ₩37,006 | ₩36,592 | ₩36,993 | +1.06% | 2.3만 |
|---|
| 2026.06.29 | ₩36,205 | ₩36,312 | ₩35,804 | ₩36,298 | +0.26% | 2천 |
|---|
| 2026.06.26 | ₩35,951 | ₩36,205 | ₩35,951 | ₩36,125 | +0.48% | 1.5천 |
|---|
| 2026.06.25 | ₩36,859 | ₩36,859 | ₩36,392 | ₩36,592 | -0.72% | 4.3천 |
|---|
| 2026.06.24 | ₩36,472 | ₩36,472 | ₩36,205 | ₩36,272 | -0.55% | 4천 |
|---|
| 2026.06.23 | ₩36,646 | ₩36,646 | ₩36,298 | ₩36,365 | -0.77% | 2.2만 |
|---|
| 2026.06.22 | ₩38,369 | ₩38,476 | ₩38,209 | ₩38,382 | +0.03% | 1.4만 |
|---|
| 2026.06.18 | ₩37,808 | ₩38,062 | ₩37,781 | ₩38,048 | +0.64% | 7.4천 |
|---|
| 2026.06.17 | ₩37,434 | ₩37,688 | ₩37,020 | ₩37,020 | -1.11% | 4.1천 |
|---|
| 2026.06.16 | ₩37,207 | ₩37,421 | ₩36,926 | ₩36,966 | -0.65% | 8.6천 |
|---|
| 2026.06.15 | ₩37,674 | ₩37,861 | ₩37,674 | ₩37,795 | +0.32% | 3.7천 |
|---|
| 2026.06.12 | ₩36,405 | ₩36,726 | ₩36,405 | ₩36,686 | +0.77% | 4천 |
|---|
| 2026.06.11 | ₩35,123 | ₩36,512 | ₩35,123 | ₩36,512 | +3.96% | 7.7천 |
|---|
| 2026.06.10 | ₩35,203 | ₩35,604 | ₩34,855 | ₩34,855 | -0.99% | 6.6천 |
|---|
| 2026.06.09 | ₩36,138 | ₩36,138 | ₩35,390 | ₩35,430 | -1.96% | 8.7천 |
|---|
| 2026.06.08 | ₩35,510 | ₩35,590 | ₩35,336 | ₩35,417 | -0.26% | 5.6천 |
|---|
| 2026.06.05 | ₩35,938 | ₩35,938 | ₩34,802 | ₩34,802 | -3.16% | 1.1만 |
|---|
| 2026.06.04 | ₩36,846 | ₩37,474 | ₩36,846 | ₩37,327 | +1.31% | 3.7천 |
|---|
| 2026.06.03 | ₩37,674 | ₩37,674 | ₩37,501 | ₩37,554 | -0.32% | 5.4천 |
|---|
| 2026.06.02 | ₩37,848 | ₩38,182 | ₩37,835 | ₩38,155 | +0.81% | 4.7천 |
|---|
| 2026.06.01 | ₩37,487 | ₩37,995 | ₩37,487 | ₩37,875 | +1.03% | 1.5만 |
|---|
| 2026.05.29 | ₩37,153 | ₩37,354 | ₩37,153 | ₩37,220 | +0.18% | 7.8천 |
|---|
| 2026.05.28 | ₩37,140 | ₩37,768 | ₩37,140 | ₩37,608 | +1.26% | 1.7만 |
|---|
| 2026.05.27 | ₩37,274 | ₩37,674 | ₩37,274 | ₩37,501 | +0.61% | 3.9천 |
|---|
| 2026.05.26 | ₩37,180 | ₩37,594 | ₩37,180 | ₩37,594 | +1.11% | 1.4천 |
|---|
| 2026.05.22 | ₩36,459 | ₩36,485 | ₩36,378 | ₩36,392 | -0.18% | 3.9천 |
|---|
| 2026.05.21 | ₩35,964 | ₩36,405 | ₩35,964 | ₩36,405 | +1.23% | 1.5천 |
|---|
| 2026.05.20 | ₩35,537 | ₩36,058 | ₩35,537 | ₩36,031 | +1.39% | 1.6만 |
|---|
| 2026.05.19 | ₩35,163 | ₩35,403 | ₩34,882 | ₩35,350 | +0.53% | 2.1천 |
|---|
| 2026.05.18 | ₩36,111 | ₩36,111 | ₩35,644 | ₩35,764 | -0.96% | 3.7천 |
|---|
| 2026.05.15 | ₩36,071 | ₩36,191 | ₩35,898 | ₩36,138 | +0.19% | 3.2천 |
|---|
| 2026.05.14 | ₩37,327 | ₩37,501 | ₩37,327 | ₩37,501 | +0.47% | 900 |
|---|
| 2026.05.13 | ₩37,180 | ₩37,554 | ₩37,087 | ₩37,527 | +0.93% | 4.1천 |
|---|
| 2026.05.12 | ₩36,940 | ₩36,940 | ₩36,405 | ₩36,606 | -0.90% | 5천 |
|---|
| 2026.05.11 | ₩37,942 | ₩37,942 | ₩37,848 | ₩37,848 | -0.25% | 4.6천 |
|---|
| 2026.05.08 | ₩37,407 | ₩37,928 | ₩37,407 | ₩37,848 | +1.18% | 4.3천 |
|---|
| 2026.05.07 | ₩37,541 | ₩37,795 | ₩37,167 | ₩37,167 | -1.00% | 1.6만 |
|---|
| 2026.05.06 | ₩37,407 | ₩37,728 | ₩37,367 | ₩37,728 | +0.86% | 1만 |
|---|
| 2026.05.05 | ₩36,138 | ₩36,659 | ₩36,138 | ₩36,552 | +1.15% | 7.9천 |
|---|
| 2026.05.04 | ₩36,071 | ₩36,165 | ₩35,684 | ₩35,764 | -0.85% | 1만 |
|---|
| 2026.05.01 | ₩35,670 | ₩35,938 | ₩35,670 | ₩35,884 | +0.60% | 1.3만 |
|---|
| 2026.04.30 | ₩35,189 | ₩35,857 | ₩35,189 | ₩35,831 | +1.82% | 5천 |
|---|
| 2026.04.29 | ₩35,136 | ₩35,149 | ₩34,936 | ₩34,936 | -0.57% | 3.4천 |
|---|
| 2026.04.28 | ₩35,029 | ₩35,136 | ₩35,029 | ₩35,136 | +0.31% | 2천 |
|---|
| 2026.04.27 | ₩35,483 | ₩35,617 | ₩35,470 | ₩35,523 | +0.11% | 1.8만 |
|---|
| 2026.04.24 | ₩35,056 | ₩36,138 | ₩35,056 | ₩35,457 | +1.14% | 1.5천 |
|---|
| 2026.04.23 | ₩34,909 | ₩35,029 | ₩34,468 | ₩34,615 | -0.84% | 8.1천 |
|---|
| 2026.04.22 | ₩34,962 | ₩35,216 | ₩34,962 | ₩35,216 | +0.73% | 3.2천 |
|---|
| 2026.04.21 | ₩35,096 | ₩35,096 | ₩34,548 | ₩34,548 | -1.56% | 5.9천 |
|---|
| 2026.04.20 | ₩35,002 | ₩35,069 | ₩34,896 | ₩35,069 | +0.19% | 1.2만 |
|---|
| 2026.04.17 | ₩35,537 | ₩35,617 | ₩35,336 | ₩35,336 | -0.56% | 1.3만 |
|---|
| 2026.04.16 | ₩34,735 | ₩34,789 | ₩34,602 | ₩34,668 | -0.19% | 8.1천 |
|---|
| 2026.04.15 | ₩34,294 | ₩34,294 | ₩34,294 | ₩34,294 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,455 | ₩34,455 | ₩34,455 | ₩34,455 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,346 | ₩33,787 | ₩33,346 | ₩33,787 | +1.32% | 26.1만 |
|---|
| 2026.04.10 | ₩33,733 | ₩33,840 | ₩33,680 | ₩33,733 | 0.00% | 114.2만 |
|---|
| 2026.04.09 | ₩33,132 | ₩33,399 | ₩33,132 | ₩33,399 | +0.81% | 2.5천 |
|---|