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 | ₩57,300 | ₩58,212 | ₩57,300 | ₩58,145 | +1.47% | 12.6만 |
| 2026.09.28–2026.10.02 | ₩58,480 | ₩58,829 | ₩56,777 | ₩57,313 | -1.99% | 18.9만 |
| 2026.09.21–2026.09.25 | ₩59,017 | ₩59,593 | ₩58,346 | ₩58,912 | -0.18% | 9.2만 |
| 2026.09.14–2026.09.18 | ₩59,379 | ₩61,007 | ₩58,574 | ₩58,856 | -0.88% | 25.5만 |
| 2026.09.08–2026.09.11 | ₩60,518 | ₩60,518 | ₩58,735 | ₩59,139 | -2.28% | 8.7만 |
| 2026.08.31–2026.09.04 | ₩60,843 | ₩61,149 | ₩60,351 | ₩60,843 | 0.00% | 13만 |
| 2026.08.24–2026.08.28 | ₩61,350 | ₩61,578 | ₩60,612 | ₩60,961 | -0.63% | 16만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,457 |
| ₩60,264 |
| ₩61,316 |
| +1.16% |
| 11.1만 |
| 2026.08.10–2026.08.14 | ₩61,524 | ₩61,698 | ₩60,572 | ₩60,922 | -0.98% | 11.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,599 | ₩61,752 | ₩60,156 | ₩61,617 | +1.68% | 19.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,520 | ₩60,492 | ₩58,319 | ₩60,277 | +3.00% | 18.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,275 | ₩58,507 | ₩56,898 | ₩57,689 | -1.01% | 12.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩57,917 | ₩58,775 | ₩57,582 | ₩58,480 | +0.97% | 14.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,179 | ₩58,252 | ₩56,911 | ₩57,722 | +0.95% | 24.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,549 | ₩57,407 | ₩55,885 | ₩57,233 | +1.21% | 17.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,871 | ₩57,313 | ₩56,361 | ₩57,300 | +0.75% | 31.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,453 | ₩58,453 | ₩56,965 | ₩57,179 | -2.18% | 18.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,844 | ₩57,944 | ₩56,415 | ₩57,917 | +1.89% | 35.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,375 | ₩57,568 | ₩56,375 | ₩56,632 | +0.46% | 15.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,796 | ₩57,957 | ₩57,245 | ₩57,622 | -0.30% | 13.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,260 | ₩57,917 | ₩56,913 | ₩57,323 | +0.11% | 13.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,078 | ₩58,091 | ₩56,415 | ₩56,428 | -2.84% | 14.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,630 | ₩58,587 | ₩56,227 | ₩58,118 | +2.63% | 23.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,683 | ₩57,153 | ₩55,624 | ₩56,791 | +0.19% | 25만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,413 | ₩58,453 | ₩56,092 | ₩56,650 | -3.02% | 25.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,992 | ₩59,057 | ₩56,898 | ₩58,775 | +3.13% | 26.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩55,517 | ₩57,850 | ₩54,953 | ₩57,501 | +3.57% | 15.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩53,934 | ₩56,992 | ₩53,639 | ₩55,490 | +2.88% | 13.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,961 | ₩54,792 | ₩53,512 | ₩53,612 | -0.65% | 21만 |
|---|
| 2026.03.16–2026.03.20 | ₩55,175 | ₩55,919 | ₩52,768 | ₩53,049 | -3.85% | 29.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,517 | ₩56,891 | ₩54,457 | ₩54,551 | -1.74% | 178.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩58,494 | ₩58,621 | ₩55,530 | ₩56,053 | -4.17% | 23.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,660 | ₩59,995 | ₩59,358 | ₩59,674 | +0.02% | 34.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,976 | ₩59,754 | ₩58,708 | ₩59,700 | +1.23% | 26.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,346 | ₩61,377 | ₩58,292 | ₩59,566 | +2.09% | 23.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩56,321 | ₩58,266 | ₩56,321 | ₩58,190 | +3.32% | 20.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,415 | ₩59,908 | ₩56,093 | ₩56,308 | -0.19% | 25.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,632 | ₩56,053 | ₩54,417 | ₩56,026 | +2.55% | 21.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,624 | ₩55,919 | ₩55,159 | ₩55,329 | -0.53% | 16.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩54,377 | ₩55,557 | ₩54,256 | ₩55,490 | +2.05% | 30.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩54,323 | ₩54,417 | ₩53,712 | ₩54,294 | -0.05% | 12.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,867 | ₩54,444 | ₩53,733 | ₩54,334 | +0.87% | 9.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,015 | ₩54,216 | ₩53,451 | ₩53,800 | -0.40% | 12.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,076 | ₩53,974 | ₩52,687 | ₩53,894 | +1.54% | 100.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,942 | ₩53,974 | ₩52,727 | ₩52,969 | +0.05% | 23만 |
|---|
| 2025.11.24–2025.11.28 | ₩51,735 | ₩52,768 | ₩51,600 | ₩52,727 | +1.92% | 70.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,794 | ₩52,835 | ₩50,944 | ₩51,735 | -2.01% | 21.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,379 | ₩53,639 | ₩52,231 | ₩52,982 | +1.15% | 32.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,856 | ₩52,110 | ₩51,239 | ₩52,110 | +0.49% | 25.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,727 | ₩52,848 | ₩51,641 | ₩51,923 | -1.53% | 12.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩52,526 | ₩53,961 | ₩49,522 | ₩52,448 | -0.15% | 9만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,917 | ₩52,486 | ₩50,743 | ₩52,486 | +3.08% | 12.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩51,374 | ₩51,440 | ₩50,421 | ₩50,539 | -1.63% | 1.4만 |
|---|