시장 데이터를 불러오는 중
전체 종목
Brandes International ETF 과거 주가
Brandes International ETF · BINV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brandes International ETF · BINV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩57,312 | ₩58,224 | ₩57,312 | ₩58,157 | +1.47% | 12.6만 |
| 2026.09.28–2026.10.02 | ₩58,492 | ₩58,841 | ₩56,789 | ₩57,325 | -1.99% | 18.9만 |
| 2026.09.21–2026.09.25 | ₩59,029 | ₩59,606 | ₩58,358 | ₩58,924 | -0.18% | 9.2만 |
| 2026.09.14–2026.09.18 | ₩59,391 | ₩61,019 | ₩58,586 | ₩58,868 | -0.88% | 25.5만 |
| 2026.09.08–2026.09.11 | ₩60,531 | ₩60,531 | ₩58,747 | ₩59,151 | -2.28% | 8.7만 |
| 2026.08.31–2026.09.04 | ₩60,856 | ₩61,161 | ₩60,363 | ₩60,856 | 0.00% | 13만 |
| 2026.08.24–2026.08.28 | ₩61,363 | ₩61,591 | ₩60,625 | ₩60,974 | -0.63% | 16만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,470 |
| ₩60,276 |
| ₩61,329 |
| +1.16% |
| 11.1만 |
| 2026.08.10–2026.08.14 | ₩61,537 | ₩61,711 | ₩60,585 | ₩60,935 | -0.98% | 11.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,612 | ₩61,765 | ₩60,169 | ₩61,630 | +1.68% | 19.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,533 | ₩60,504 | ₩58,331 | ₩60,290 | +3.00% | 18.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,287 | ₩58,519 | ₩56,910 | ₩57,701 | -1.01% | 12.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩57,929 | ₩58,787 | ₩57,594 | ₩58,492 | +0.97% | 14.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,191 | ₩58,264 | ₩56,923 | ₩57,735 | +0.95% | 24.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,561 | ₩57,419 | ₩55,897 | ₩57,245 | +1.21% | 17.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,883 | ₩57,325 | ₩56,373 | ₩57,312 | +0.75% | 31.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,466 | ₩58,466 | ₩56,977 | ₩57,191 | -2.18% | 18.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,856 | ₩57,956 | ₩56,427 | ₩57,929 | +1.89% | 35.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,387 | ₩57,580 | ₩56,387 | ₩56,644 | +0.46% | 15.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,808 | ₩57,969 | ₩57,257 | ₩57,634 | -0.30% | 13.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,272 | ₩57,929 | ₩56,924 | ₩57,335 | +0.11% | 13.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,090 | ₩58,103 | ₩56,427 | ₩56,440 | -2.84% | 14.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,641 | ₩58,600 | ₩56,239 | ₩58,130 | +2.63% | 23.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,695 | ₩57,164 | ₩55,635 | ₩56,802 | +0.19% | 25만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,425 | ₩58,466 | ₩56,104 | ₩56,662 | -3.02% | 25.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,004 | ₩59,069 | ₩56,910 | ₩58,787 | +3.13% | 26.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩55,528 | ₩57,862 | ₩54,965 | ₩57,513 | +3.57% | 15.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩53,945 | ₩57,004 | ₩53,650 | ₩55,501 | +2.88% | 13.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,972 | ₩54,804 | ₩53,523 | ₩53,624 | -0.65% | 21만 |
|---|
| 2026.03.16–2026.03.20 | ₩55,186 | ₩55,931 | ₩52,779 | ₩53,060 | -3.85% | 29.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,528 | ₩56,903 | ₩54,469 | ₩54,562 | -1.74% | 178.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩58,506 | ₩58,633 | ₩55,542 | ₩56,065 | -4.17% | 23.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,673 | ₩60,008 | ₩59,371 | ₩59,686 | +0.02% | 34.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,989 | ₩59,767 | ₩58,720 | ₩59,713 | +1.23% | 26.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,358 | ₩61,389 | ₩58,305 | ₩59,579 | +2.09% | 23.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩56,333 | ₩58,278 | ₩56,333 | ₩58,203 | +3.32% | 20.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,427 | ₩59,921 | ₩56,105 | ₩56,320 | -0.19% | 25.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,643 | ₩56,065 | ₩54,428 | ₩56,038 | +2.55% | 21.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,635 | ₩55,931 | ₩55,170 | ₩55,340 | -0.53% | 16.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩54,388 | ₩55,568 | ₩54,267 | ₩55,501 | +2.05% | 30.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩54,334 | ₩54,428 | ₩53,723 | ₩54,305 | -0.05% | 12.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,878 | ₩54,455 | ₩53,744 | ₩54,345 | +0.87% | 9.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,026 | ₩54,227 | ₩53,463 | ₩53,811 | -0.40% | 12.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,087 | ₩53,986 | ₩52,698 | ₩53,905 | +1.54% | 100.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,953 | ₩53,986 | ₩52,738 | ₩52,980 | +0.05% | 23만 |
|---|
| 2025.11.24–2025.11.28 | ₩51,746 | ₩52,779 | ₩51,610 | ₩52,738 | +1.92% | 70.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,805 | ₩52,846 | ₩50,954 | ₩51,746 | -2.01% | 21.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,390 | ₩53,650 | ₩52,242 | ₩52,993 | +1.15% | 32.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,867 | ₩52,121 | ₩51,250 | ₩52,121 | +0.49% | 25.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,738 | ₩52,859 | ₩51,652 | ₩51,934 | -1.53% | 12.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩52,537 | ₩53,972 | ₩49,533 | ₩52,459 | -0.15% | 9만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,928 | ₩52,497 | ₩50,753 | ₩52,497 | +3.08% | 12.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩51,385 | ₩51,451 | ₩50,431 | ₩50,549 | -1.63% | 1.4만 |
|---|