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 | ₩57,280 | ₩58,191 | ₩57,280 | ₩58,124 | +1.47% | 12.6만 |
| 2026.09.28–2026.10.02 | ₩58,459 | ₩58,808 | ₩56,757 | ₩57,293 | -1.99% | 18.9만 |
| 2026.09.21–2026.09.25 | ₩58,995 | ₩59,572 | ₩58,325 | ₩58,891 | -0.18% | 9.2만 |
| 2026.09.14–2026.09.18 | ₩59,357 | ₩60,985 | ₩58,553 | ₩58,835 | -0.88% | 25.5만 |
| 2026.09.08–2026.09.11 | ₩60,497 | ₩60,497 | ₩58,714 | ₩59,117 | -2.28% | 8.7만 |
| 2026.08.31–2026.09.04 | ₩60,821 | ₩61,127 | ₩60,329 | ₩60,821 | 0.00% | 13만 |
| 2026.08.24–2026.08.28 | ₩61,328 | ₩61,556 | ₩60,591 | ₩60,939 | -0.63% | 16만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,435 |
| ₩60,242 |
| ₩61,294 |
| +1.16% |
| 11.1만 |
| 2026.08.10–2026.08.14 | ₩61,502 | ₩61,676 | ₩60,550 | ₩60,900 | -0.98% | 11.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,577 | ₩61,730 | ₩60,135 | ₩61,595 | +1.68% | 19.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,499 | ₩60,470 | ₩58,298 | ₩60,255 | +3.00% | 18.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,254 | ₩58,486 | ₩56,877 | ₩57,668 | -1.01% | 12.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩57,896 | ₩58,754 | ₩57,561 | ₩58,459 | +0.97% | 14.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,159 | ₩58,231 | ₩56,891 | ₩57,702 | +0.95% | 24.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,529 | ₩57,387 | ₩55,865 | ₩57,213 | +1.21% | 17.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,851 | ₩57,293 | ₩56,341 | ₩57,280 | +0.75% | 31.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,432 | ₩58,432 | ₩56,944 | ₩57,159 | -2.18% | 18.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,824 | ₩57,923 | ₩56,395 | ₩57,896 | +1.89% | 35.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,355 | ₩57,548 | ₩56,355 | ₩56,612 | +0.46% | 15.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,776 | ₩57,936 | ₩57,225 | ₩57,601 | -0.30% | 13.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,239 | ₩57,896 | ₩56,892 | ₩57,302 | +0.11% | 13.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,057 | ₩58,070 | ₩56,395 | ₩56,408 | -2.84% | 14.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,609 | ₩58,566 | ₩56,207 | ₩58,097 | +2.63% | 23.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,663 | ₩57,132 | ₩55,604 | ₩56,770 | +0.19% | 25만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,392 | ₩58,432 | ₩56,072 | ₩56,629 | -3.02% | 25.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,971 | ₩59,036 | ₩56,877 | ₩58,754 | +3.13% | 26.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩55,497 | ₩57,829 | ₩54,934 | ₩57,481 | +3.57% | 15.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩53,915 | ₩56,971 | ₩53,620 | ₩55,470 | +2.88% | 13.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,942 | ₩54,773 | ₩53,493 | ₩53,593 | -0.65% | 21만 |
|---|
| 2026.03.16–2026.03.20 | ₩55,155 | ₩55,899 | ₩52,749 | ₩53,030 | -3.85% | 29.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,497 | ₩56,871 | ₩54,438 | ₩54,532 | -1.74% | 178.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩58,473 | ₩58,600 | ₩55,510 | ₩56,033 | -4.17% | 23.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,639 | ₩59,974 | ₩59,337 | ₩59,652 | +0.02% | 34.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,955 | ₩59,733 | ₩58,687 | ₩59,679 | +1.23% | 26.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,325 | ₩61,355 | ₩58,272 | ₩59,545 | +2.09% | 23.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩56,301 | ₩58,245 | ₩56,301 | ₩58,170 | +3.32% | 20.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,395 | ₩59,887 | ₩56,073 | ₩56,288 | -0.19% | 25.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,612 | ₩56,033 | ₩54,397 | ₩56,006 | +2.55% | 21.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,604 | ₩55,899 | ₩55,139 | ₩55,309 | -0.53% | 16.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩54,357 | ₩55,537 | ₩54,237 | ₩55,470 | +2.05% | 30.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩54,304 | ₩54,397 | ₩53,692 | ₩54,274 | -0.05% | 12.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,848 | ₩54,424 | ₩53,714 | ₩54,314 | +0.87% | 9.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩53,995 | ₩54,196 | ₩53,432 | ₩53,781 | -0.40% | 12.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,057 | ₩53,955 | ₩52,668 | ₩53,875 | +1.54% | 100.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,923 | ₩53,955 | ₩52,708 | ₩52,950 | +0.05% | 23만 |
|---|
| 2025.11.24–2025.11.28 | ₩51,716 | ₩52,749 | ₩51,581 | ₩52,708 | +1.92% | 70.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,775 | ₩52,816 | ₩50,926 | ₩51,716 | -2.01% | 21.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,360 | ₩53,620 | ₩52,212 | ₩52,963 | +1.15% | 32.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,837 | ₩52,092 | ₩51,221 | ₩52,092 | +0.49% | 25.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,708 | ₩52,829 | ₩51,623 | ₩51,904 | -1.53% | 12.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩52,507 | ₩53,942 | ₩49,505 | ₩52,430 | -0.15% | 9만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,899 | ₩52,467 | ₩50,725 | ₩52,467 | +3.08% | 12.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩51,356 | ₩51,422 | ₩50,403 | ₩50,521 | -1.63% | 1.4만 |
|---|