시장 데이터를 불러오는 중
전체 종목
VanEck Brazil Small-Cap ETF 과거 주가
VanEck Brazil Small-Cap ETF · BRF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Brazil Small-Cap ETF · BRF · 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 | ₩25,151 | ₩28,169 | ₩25,151 | ₩28,169 | +12.00% | 7.9만 |
| 2026.09.28–2026.10.02 | ₩21,221 | ₩22,522 | ₩20,979 | ₩22,522 | +6.13% | 2.3천 |
| 2026.09.21–2026.09.25 | ₩22,012 | ₩22,468 | ₩21,489 | ₩21,583 | -1.95% | 1.8만 |
| 2026.09.14–2026.09.18 | ₩21,704 | ₩22,025 | ₩21,502 | ₩21,730 | +0.12% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩23,005 | ₩23,005 | ₩22,280 | ₩22,280 | -3.15% | 6.6만 |
| 2026.08.31–2026.09.04 | ₩21,489 | ₩22,911 | ₩21,408 | ₩22,575 | +5.06% | 2.3만 |
| 2026.08.24–2026.08.28 | ₩20,818 | ₩21,328 | ₩20,818 | ₩21,060 | +1.16% | 1.2만 |
| 2026.08.17–2026.08.21 | ₩20,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,845 |
| ₩19,893 |
| ₩20,765 |
| +3.75% |
| 2.4만 |
| 2026.08.10–2026.08.14 | ₩21,140 | ₩21,140 | ₩19,745 | ₩20,000 | -5.39% | 5.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩21,757 | ₩21,945 | ₩21,194 | ₩21,274 | -2.22% | 5.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,475 | ₩21,891 | ₩21,247 | ₩21,797 | +1.50% | 2만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,851 | ₩21,985 | ₩21,449 | ₩21,489 | -1.66% | 8.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩22,388 | ₩22,642 | ₩21,717 | ₩21,717 | -3.00% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,851 | ₩22,750 | ₩21,462 | ₩22,710 | +3.93% | 1.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,227 | ₩22,227 | ₩21,864 | ₩21,864 | -1.63% | 5.5천 |
|---|
| 2026.06.22–2026.06.26 | ₩21,757 | ₩22,374 | ₩21,650 | ₩22,253 | +2.28% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,836 | ₩23,836 | ₩21,596 | ₩21,690 | -9.00% | 5.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,160 | ₩23,313 | ₩21,811 | ₩23,179 | +4.60% | 4만 |
|---|
| 2026.06.01–2026.06.05 | ₩23,541 | ₩23,716 | ₩22,146 | ₩22,186 | -5.75% | 4.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,796 | ₩23,997 | ₩23,300 | ₩23,649 | -0.62% | 2.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,407 | ₩24,038 | ₩22,924 | ₩23,514 | +0.46% | 1.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,365 | ₩25,513 | ₩23,139 | ₩23,313 | -8.09% | 8.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,781 | ₩26,372 | ₩24,990 | ₩25,634 | -0.57% | 3.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,781 | ₩25,781 | ₩24,816 | ₩25,392 | -1.51% | 2.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,707 | ₩27,418 | ₩25,607 | ₩25,634 | -4.02% | 8.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,425 | ₩27,136 | ₩26,211 | ₩26,707 | +1.07% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,909 | ₩26,720 | ₩24,252 | ₩26,465 | +6.25% | 2.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,461 | ₩24,963 | ₩23,300 | ₩24,762 | +5.55% | 3.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,978 | ₩24,373 | ₩22,978 | ₩23,233 | +1.11% | 4.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,072 | ₩23,850 | ₩22,079 | ₩22,133 | -4.07% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,903 | ₩24,976 | ₩22,535 | ₩22,669 | -5.16% | 3.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,325 | ₩25,661 | ₩23,528 | ₩23,930 | -5.51% | 4.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,956 | ₩26,452 | ₩25,754 | ₩26,157 | +0.78% | 4.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,856 | ₩26,130 | ₩24,440 | ₩26,009 | +4.64% | 8.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,124 | ₩26,130 | ₩24,587 | ₩25,070 | -0.21% | 4.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,044 | ₩26,090 | ₩24,816 | ₩25,124 | +0.32% | 3만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,413 | ₩26,143 | ₩24,413 | ₩24,816 | +1.65% | 6.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,186 | ₩24,574 | ₩22,186 | ₩24,413 | +10.04% | 3.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,616 | ₩22,803 | ₩22,200 | ₩22,240 | -1.66% | 2.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,717 | ₩22,803 | ₩21,717 | ₩22,710 | +4.57% | 2.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,288 | ₩21,771 | ₩21,019 | ₩21,502 | +1.01% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,818 | ₩21,543 | ₩20,523 | ₩21,449 | +3.03% | 6.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,474 | ₩23,501 | ₩21,945 | ₩22,039 | -6.11% | 2.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,058 | ₩23,099 | ₩22,240 | ₩23,005 | -0.23% | 1.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,434 | ₩24,440 | ₩22,629 | ₩22,629 | -3.43% | 2.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,347 | ₩23,541 | ₩22,253 | ₩23,541 | +5.34% | 1.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,750 | ₩22,897 | ₩21,891 | ₩22,173 | -2.54% | 3.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,334 | ₩23,072 | ₩22,213 | ₩23,005 | +3.00% | 1.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,999 | ₩22,307 | ₩21,636 | ₩22,200 | +0.91% | 1.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩21,663 | ₩21,905 | ₩21,543 | ₩21,905 | +1.11% | 6.3천 |
|---|
| 2025.10.20–2025.10.24 | ₩21,060 | ₩21,569 | ₩20,912 | ₩21,395 | +1.59% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,456 | ₩20,832 | ₩20,268 | ₩20,832 | +1.84% | 6.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩20,778 | ₩20,778 | ₩19,987 | ₩20,067 | -3.42% | 4천 |
|---|