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 | ₩57,311 | ₩58,223 | ₩57,311 | ₩58,156 | +1.47% | 12.6만 |
| 2026.09.28–2026.10.02 | ₩58,491 | ₩58,840 | ₩56,788 | ₩57,325 | -1.99% | 18.9만 |
| 2026.09.21–2026.09.25 | ₩59,028 | ₩59,605 | ₩58,357 | ₩58,923 | -0.18% | 9.2만 |
| 2026.09.14–2026.09.18 | ₩59,390 | ₩61,018 | ₩58,585 | ₩58,867 | -0.88% | 25.5만 |
| 2026.09.08–2026.09.11 | ₩60,530 | ₩60,530 | ₩58,746 | ₩59,150 | -2.28% | 8.7만 |
| 2026.08.31–2026.09.04 | ₩60,855 | ₩61,161 | ₩60,363 | ₩60,855 | 0.00% | 13만 |
| 2026.08.24–2026.08.28 | ₩61,362 | ₩61,590 | ₩60,624 | ₩60,973 | -0.63% | 16만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,469 |
| ₩60,275 |
| ₩61,328 |
| +1.16% |
| 11.1만 |
| 2026.08.10–2026.08.14 | ₩61,536 | ₩61,710 | ₩60,584 | ₩60,934 | -0.98% | 11.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,611 | ₩61,764 | ₩60,168 | ₩61,629 | +1.68% | 19.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,532 | ₩60,503 | ₩58,331 | ₩60,289 | +3.00% | 18.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,286 | ₩58,518 | ₩56,909 | ₩57,700 | -1.01% | 12.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩57,928 | ₩58,787 | ₩57,593 | ₩58,491 | +0.97% | 14.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,190 | ₩58,263 | ₩56,922 | ₩57,734 | +0.95% | 24.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,560 | ₩57,418 | ₩55,896 | ₩57,244 | +1.21% | 17.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,882 | ₩57,325 | ₩56,372 | ₩57,311 | +0.75% | 31.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,465 | ₩58,465 | ₩56,976 | ₩57,190 | -2.18% | 18.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,855 | ₩57,955 | ₩56,426 | ₩57,928 | +1.89% | 35.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,386 | ₩57,579 | ₩56,386 | ₩56,643 | +0.46% | 15.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,807 | ₩57,968 | ₩57,256 | ₩57,633 | -0.30% | 13.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,271 | ₩57,928 | ₩56,924 | ₩57,334 | +0.11% | 13.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,089 | ₩58,103 | ₩56,426 | ₩56,439 | -2.84% | 14.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,641 | ₩58,599 | ₩56,238 | ₩58,129 | +2.63% | 23.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,694 | ₩57,164 | ₩55,635 | ₩56,802 | +0.19% | 25만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,424 | ₩58,465 | ₩56,103 | ₩56,661 | -3.02% | 25.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,003 | ₩59,068 | ₩56,909 | ₩58,787 | +3.13% | 26.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩55,527 | ₩57,861 | ₩54,964 | ₩57,512 | +3.57% | 15.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩53,945 | ₩57,003 | ₩53,650 | ₩55,501 | +2.88% | 13.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,971 | ₩54,803 | ₩53,522 | ₩53,623 | -0.65% | 21만 |
|---|
| 2026.03.16–2026.03.20 | ₩55,185 | ₩55,930 | ₩52,778 | ₩53,059 | -3.85% | 29.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,527 | ₩56,902 | ₩54,468 | ₩54,562 | -1.74% | 178.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩58,505 | ₩58,632 | ₩55,541 | ₩56,064 | -4.17% | 23.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,672 | ₩60,007 | ₩59,370 | ₩59,685 | +0.02% | 34.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,988 | ₩59,766 | ₩58,719 | ₩59,712 | +1.23% | 26.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,357 | ₩61,389 | ₩58,304 | ₩59,578 | +2.09% | 23.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩56,332 | ₩58,277 | ₩56,332 | ₩58,202 | +3.32% | 20.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,426 | ₩59,920 | ₩56,104 | ₩56,319 | -0.19% | 25.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,642 | ₩56,064 | ₩54,428 | ₩56,037 | +2.55% | 21.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,635 | ₩55,930 | ₩55,169 | ₩55,340 | -0.53% | 16.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩54,387 | ₩55,568 | ₩54,267 | ₩55,501 | +2.05% | 30.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩54,334 | ₩54,428 | ₩53,722 | ₩54,304 | -0.05% | 12.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,878 | ₩54,454 | ₩53,743 | ₩54,344 | +0.87% | 9.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,025 | ₩54,226 | ₩53,462 | ₩53,811 | -0.40% | 12.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,086 | ₩53,985 | ₩52,697 | ₩53,904 | +1.54% | 100.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,952 | ₩53,985 | ₩52,738 | ₩52,979 | +0.05% | 23만 |
|---|
| 2025.11.24–2025.11.28 | ₩51,745 | ₩52,778 | ₩51,610 | ₩52,738 | +1.92% | 70.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,805 | ₩52,845 | ₩50,954 | ₩51,745 | -2.01% | 21.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,389 | ₩53,650 | ₩52,241 | ₩52,992 | +1.15% | 32.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,866 | ₩52,121 | ₩51,249 | ₩52,121 | +0.49% | 25.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,738 | ₩52,858 | ₩51,651 | ₩51,933 | -1.53% | 12.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩52,536 | ₩53,971 | ₩49,532 | ₩52,459 | -0.15% | 9만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,927 | ₩52,496 | ₩50,753 | ₩52,496 | +3.08% | 12.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩51,384 | ₩51,450 | ₩50,431 | ₩50,549 | -1.63% | 1.4만 |
|---|