시장 데이터를 불러오는 중
전체 종목
Global X Brazil Active ETF 과거 주가
Global X Brazil Active ETF · BRAZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Brazil Active ETF · BRAZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩48,763 | ₩50,787 | ₩48,763 | ₩50,718 | +4.01% | 2.4만 |
| 2026.09.28–2026.10.02 | ₩41,701 | ₩42,851 | ₩41,701 | ₩42,606 | +2.17% | 2.9천 |
| 2026.09.21–2026.09.25 | ₩43,679 | ₩43,982 | ₩42,438 | ₩42,438 | -2.84% | 1.4천 |
| 2026.09.14–2026.09.18 | ₩43,393 | ₩43,397 | ₩42,895 | ₩42,969 | -0.98% | 4.1천 |
| 2026.09.08–2026.09.11 | ₩44,891 | ₩44,891 | ₩43,752 | ₩43,848 | -2.32% | 1.7천 |
| 2026.08.31–2026.09.04 | ₩41,624 | ₩44,623 | ₩41,624 | ₩43,500 | +4.51% | 1.6천 |
| 2026.08.24–2026.08.28 | ₩40,897 | ₩41,675 | ₩40,897 | ₩41,070 | +0.42% | 1천 |
| 2026.08.17–2026.08.21 | ₩39,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,905 |
| ₩39,036 |
| ₩40,905 |
| +3.55% |
| 1.2천 |
| 2026.08.10–2026.08.14 | ₩40,763 | ₩40,763 | ₩39,154 | ₩39,470 | -3.17% | 800 |
|---|
| 2026.08.03–2026.08.07 | ₩41,554 | ₩41,742 | ₩40,770 | ₩40,770 | -1.89% | 1.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩40,683 | ₩41,782 | ₩40,379 | ₩41,689 | +2.47% | 2.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩40,201 | ₩41,495 | ₩39,953 | ₩40,566 | +0.91% | 3.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩40,603 | ₩41,152 | ₩39,799 | ₩39,821 | -1.92% | 1.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩39,758 | ₩40,462 | ₩39,041 | ₩40,462 | +1.77% | 3.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩39,383 | ₩39,477 | ₩38,660 | ₩39,189 | -0.49% | 2.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩39,222 | ₩39,716 | ₩38,579 | ₩39,716 | +1.26% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,469 | ₩40,469 | ₩38,777 | ₩38,777 | -4.18% | 1.8천 |
|---|
| 2026.06.08–2026.06.12 | ₩38,284 | ₩39,852 | ₩38,097 | ₩39,795 | +3.94% | 8.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩40,562 | ₩40,743 | ₩38,666 | ₩38,666 | -4.67% | 4.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩41,547 | ₩41,547 | ₩40,723 | ₩40,982 | -1.36% | 1.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩41,487 | ₩42,083 | ₩40,668 | ₩41,234 | -0.61% | 3.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,100 | ₩44,100 | ₩40,897 | ₩41,119 | -6.76% | 8.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩44,917 | ₩45,132 | ₩44,100 | ₩44,176 | -1.65% | 7.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩45,561 | ₩45,748 | ₩44,020 | ₩44,821 | -1.62% | 7.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩46,847 | ₩47,316 | ₩45,471 | ₩45,471 | -2.94% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,995 | ₩47,959 | ₩46,995 | ₩47,169 | +0.37% | 9.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩43,752 | ₩47,114 | ₩43,343 | ₩47,071 | +7.59% | 1.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,077 | ₩44,020 | ₩41,834 | ₩43,650 | +3.74% | 4.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩41,340 | ₩42,773 | ₩41,340 | ₩41,713 | +0.90% | 6.9천 |
|---|
| 2026.03.16–2026.03.20 | ₩41,407 | ₩42,452 | ₩40,191 | ₩40,191 | -2.94% | 1.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,547 | ₩43,616 | ₩40,710 | ₩40,817 | -1.76% | 1.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,309 | ₩46,485 | ₩41,139 | ₩41,675 | -3.77% | 1.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,971 | ₩45,252 | ₩44,261 | ₩44,270 | -1.56% | 5.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,988 | ₩44,963 | ₩42,988 | ₩44,963 | +4.59% | 5.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩44,140 | ₩45,252 | ₩42,546 | ₩43,481 | -1.49% | 1.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,546 | ₩44,221 | ₩42,271 | ₩43,098 | +1.30% | 1.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,036 | ₩44,716 | ₩41,996 | ₩42,547 | +1.21% | 3.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,623 | ₩41,856 | ₩38,623 | ₩41,856 | +8.37% | 3천 |
|---|
| 2026.01.12–2026.01.16 | ₩38,043 | ₩38,740 | ₩37,507 | ₩38,169 | +0.33% | 4.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,226 | ₩38,606 | ₩37,226 | ₩38,049 | +2.21% | 1.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,947 | ₩37,066 | ₩36,576 | ₩36,942 | -0.01% | 1.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,609 | ₩37,655 | ₩35,102 | ₩37,271 | +1.81% | 2.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,660 | ₩38,660 | ₩36,415 | ₩36,750 | -4.94% | 3만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,534 | ₩38,459 | ₩37,145 | ₩38,049 | +1.37% | 2천 |
|---|
| 2025.12.01–2025.12.05 | ₩38,298 | ₩39,624 | ₩37,128 | ₩37,128 | -3.05% | 6.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩36,723 | ₩38,338 | ₩36,583 | ₩38,288 | +4.26% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,258 | ₩37,400 | ₩35,899 | ₩36,506 | -2.02% | 2.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩36,864 | ₩38,023 | ₩36,810 | ₩37,679 | +2.21% | 3.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩35,654 | ₩36,584 | ₩35,311 | ₩36,584 | +2.61% | 2.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,930 | ₩35,336 | ₩34,827 | ₩35,296 | +1.05% | 1.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩34,157 | ₩34,662 | ₩33,929 | ₩34,623 | +1.37% | 9.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩33,346 | ₩33,857 | ₩32,964 | ₩33,817 | +1.41% | 3.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,501 | ₩33,501 | ₩32,836 | ₩32,836 | -1.98% | 400 |
|---|