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 | ₩57,259 | ₩58,170 | ₩57,259 | ₩58,103 | +1.47% | 12.6만 |
| 2026.09.28–2026.10.02 | ₩58,438 | ₩58,787 | ₩56,736 | ₩57,272 | -1.99% | 18.9만 |
| 2026.09.21–2026.09.25 | ₩58,974 | ₩59,550 | ₩58,304 | ₩58,870 | -0.18% | 9.2만 |
| 2026.09.14–2026.09.18 | ₩59,336 | ₩60,963 | ₩58,532 | ₩58,813 | -0.88% | 25.5만 |
| 2026.09.08–2026.09.11 | ₩60,475 | ₩60,475 | ₩58,693 | ₩59,096 | -2.28% | 8.7만 |
| 2026.08.31–2026.09.04 | ₩60,799 | ₩61,105 | ₩60,308 | ₩60,799 | 0.00% | 13만 |
| 2026.08.24–2026.08.28 | ₩61,306 | ₩61,534 | ₩60,569 | ₩60,917 | -0.63% | 16만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,413 |
| ₩60,220 |
| ₩61,272 |
| +1.16% |
| 11.1만 |
| 2026.08.10–2026.08.14 | ₩61,480 | ₩61,654 | ₩60,529 | ₩60,878 | -0.98% | 11.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,556 | ₩61,708 | ₩60,113 | ₩61,573 | +1.68% | 19.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,478 | ₩60,448 | ₩58,277 | ₩60,234 | +3.00% | 18.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,233 | ₩58,465 | ₩56,857 | ₩57,648 | -1.01% | 12.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩57,875 | ₩58,733 | ₩57,540 | ₩58,438 | +0.97% | 14.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,138 | ₩58,210 | ₩56,870 | ₩57,681 | +0.95% | 24.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,509 | ₩57,366 | ₩55,845 | ₩57,192 | +1.21% | 17.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,830 | ₩57,272 | ₩56,321 | ₩57,259 | +0.75% | 31.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,411 | ₩58,411 | ₩56,924 | ₩57,138 | -2.18% | 18.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,803 | ₩57,902 | ₩56,375 | ₩57,875 | +1.89% | 35.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,334 | ₩57,527 | ₩56,334 | ₩56,592 | +0.46% | 15.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,755 | ₩57,916 | ₩57,204 | ₩57,581 | -0.30% | 13.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,219 | ₩57,875 | ₩56,872 | ₩57,282 | +0.11% | 13.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,036 | ₩58,050 | ₩56,375 | ₩56,388 | -2.84% | 14.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,589 | ₩58,545 | ₩56,187 | ₩58,076 | +2.63% | 23.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,643 | ₩57,112 | ₩55,584 | ₩56,750 | +0.19% | 25만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,371 | ₩58,411 | ₩56,052 | ₩56,609 | -3.02% | 25.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,951 | ₩59,014 | ₩56,857 | ₩58,733 | +3.13% | 26.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩55,477 | ₩57,808 | ₩54,914 | ₩57,460 | +3.57% | 15.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩53,896 | ₩56,951 | ₩53,601 | ₩55,450 | +2.88% | 13.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,922 | ₩54,753 | ₩53,473 | ₩53,574 | -0.65% | 21만 |
|---|
| 2026.03.16–2026.03.20 | ₩55,135 | ₩55,879 | ₩52,730 | ₩53,011 | -3.85% | 29.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,477 | ₩56,850 | ₩54,418 | ₩54,512 | -1.74% | 178.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩58,452 | ₩58,579 | ₩55,490 | ₩56,013 | -4.17% | 23.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,617 | ₩59,952 | ₩59,316 | ₩59,631 | +0.02% | 34.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,934 | ₩59,711 | ₩58,666 | ₩59,658 | +1.23% | 26.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,304 | ₩61,333 | ₩58,251 | ₩59,524 | +2.09% | 23.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩56,281 | ₩58,224 | ₩56,281 | ₩58,149 | +3.32% | 20.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,375 | ₩59,865 | ₩56,053 | ₩56,267 | -0.19% | 25.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,592 | ₩56,013 | ₩54,378 | ₩55,986 | +2.55% | 21.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,584 | ₩55,879 | ₩55,119 | ₩55,289 | -0.53% | 16.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩54,338 | ₩55,517 | ₩54,217 | ₩55,450 | +2.05% | 30.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩54,284 | ₩54,378 | ₩53,673 | ₩54,255 | -0.05% | 12.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,829 | ₩54,405 | ₩53,695 | ₩54,295 | +0.87% | 9.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩53,976 | ₩54,177 | ₩53,413 | ₩53,762 | -0.40% | 12.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,038 | ₩53,936 | ₩52,649 | ₩53,855 | +1.54% | 100.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,904 | ₩53,936 | ₩52,690 | ₩52,931 | +0.05% | 23만 |
|---|
| 2025.11.24–2025.11.28 | ₩51,698 | ₩52,730 | ₩51,563 | ₩52,690 | +1.92% | 70.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,757 | ₩52,797 | ₩50,907 | ₩51,698 | -2.01% | 21.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,341 | ₩53,601 | ₩52,194 | ₩52,944 | +1.15% | 32.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,819 | ₩52,073 | ₩51,202 | ₩52,073 | +0.49% | 25.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,690 | ₩52,810 | ₩51,604 | ₩51,886 | -1.53% | 12.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩52,489 | ₩53,922 | ₩49,487 | ₩52,411 | -0.15% | 9만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,881 | ₩52,448 | ₩50,706 | ₩52,448 | +3.08% | 12.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩51,338 | ₩51,403 | ₩50,385 | ₩50,503 | -1.63% | 1.4만 |
|---|