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 | ₩25,143 | ₩28,161 | ₩25,143 | ₩28,161 | +12.00% | 7.9만 |
| 2026.09.28–2026.10.02 | ₩21,214 | ₩22,515 | ₩20,973 | ₩22,515 | +6.13% | 2.3천 |
| 2026.09.21–2026.09.25 | ₩22,005 | ₩22,461 | ₩21,483 | ₩21,576 | -1.95% | 1.8만 |
| 2026.09.14–2026.09.18 | ₩21,697 | ₩22,019 | ₩21,496 | ₩21,724 | +0.12% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩22,998 | ₩22,998 | ₩22,274 | ₩22,274 | -3.15% | 6.6만 |
| 2026.08.31–2026.09.04 | ₩21,483 | ₩22,904 | ₩21,402 | ₩22,569 | +5.06% | 2.3만 |
| 2026.08.24–2026.08.28 | ₩20,812 | ₩21,322 | ₩20,812 | ₩21,053 | +1.16% | 1.2만 |
| 2026.08.17–2026.08.21 | ₩20,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,839 |
| ₩19,887 |
| ₩20,758 |
| +3.75% |
| 2.4만 |
| 2026.08.10–2026.08.14 | ₩21,134 | ₩21,134 | ₩19,739 | ₩19,994 | -5.39% | 5.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩21,751 | ₩21,938 | ₩21,187 | ₩21,268 | -2.22% | 5.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,469 | ₩21,885 | ₩21,241 | ₩21,791 | +1.50% | 2만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,845 | ₩21,979 | ₩21,442 | ₩21,483 | -1.66% | 8.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩22,381 | ₩22,636 | ₩21,710 | ₩21,710 | -3.00% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,845 | ₩22,743 | ₩21,456 | ₩22,703 | +3.93% | 1.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,220 | ₩22,220 | ₩21,858 | ₩21,858 | -1.63% | 5.5천 |
|---|
| 2026.06.22–2026.06.26 | ₩21,751 | ₩22,368 | ₩21,643 | ₩22,247 | +2.28% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,829 | ₩23,829 | ₩21,590 | ₩21,684 | -9.00% | 5.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,153 | ₩23,306 | ₩21,804 | ₩23,172 | +4.60% | 4만 |
|---|
| 2026.06.01–2026.06.05 | ₩23,534 | ₩23,709 | ₩22,140 | ₩22,180 | -5.75% | 4.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,789 | ₩23,990 | ₩23,293 | ₩23,641 | -0.62% | 2.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,400 | ₩24,030 | ₩22,917 | ₩23,507 | +0.46% | 1.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,358 | ₩25,505 | ₩23,132 | ₩23,306 | -8.09% | 8.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,774 | ₩26,364 | ₩24,982 | ₩25,626 | -0.57% | 3.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,774 | ₩25,774 | ₩24,808 | ₩25,385 | -1.51% | 2.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,699 | ₩27,410 | ₩25,599 | ₩25,626 | -4.02% | 8.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,417 | ₩27,128 | ₩26,203 | ₩26,699 | +1.07% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,902 | ₩26,712 | ₩24,245 | ₩26,458 | +6.25% | 2.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,454 | ₩24,956 | ₩23,293 | ₩24,754 | +5.55% | 3.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,971 | ₩24,366 | ₩22,971 | ₩23,226 | +1.11% | 4.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,065 | ₩23,843 | ₩22,073 | ₩22,126 | -4.07% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,896 | ₩24,969 | ₩22,528 | ₩22,663 | -5.16% | 3.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,318 | ₩25,653 | ₩23,521 | ₩23,923 | -5.51% | 4.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,948 | ₩26,444 | ₩25,747 | ₩26,149 | +0.78% | 4.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,848 | ₩26,122 | ₩24,433 | ₩26,002 | +4.64% | 8.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,117 | ₩26,122 | ₩24,580 | ₩25,063 | -0.21% | 4.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,036 | ₩26,082 | ₩24,808 | ₩25,117 | +0.32% | 3만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,406 | ₩26,136 | ₩24,406 | ₩24,808 | +1.65% | 6.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,180 | ₩24,567 | ₩22,180 | ₩24,406 | +10.04% | 3.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,609 | ₩22,797 | ₩22,193 | ₩22,233 | -1.66% | 2.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,710 | ₩22,797 | ₩21,710 | ₩22,703 | +4.57% | 2.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,281 | ₩21,764 | ₩21,013 | ₩21,496 | +1.01% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,812 | ₩21,536 | ₩20,517 | ₩21,442 | +3.03% | 6.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,467 | ₩23,494 | ₩21,938 | ₩22,032 | -6.11% | 2.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,051 | ₩23,092 | ₩22,233 | ₩22,998 | -0.23% | 1.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,427 | ₩24,433 | ₩22,622 | ₩22,622 | -3.43% | 2.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,341 | ₩23,534 | ₩22,247 | ₩23,534 | +5.34% | 1.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,743 | ₩22,891 | ₩21,885 | ₩22,166 | -2.54% | 3.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,327 | ₩23,065 | ₩22,207 | ₩22,998 | +3.00% | 1.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,992 | ₩22,300 | ₩21,630 | ₩22,193 | +0.91% | 1.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩21,657 | ₩21,898 | ₩21,536 | ₩21,898 | +1.11% | 6.3천 |
|---|
| 2025.10.20–2025.10.24 | ₩21,053 | ₩21,563 | ₩20,906 | ₩21,389 | +1.59% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,450 | ₩20,825 | ₩20,262 | ₩20,825 | +1.84% | 6.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩20,772 | ₩20,772 | ₩19,981 | ₩20,061 | -3.42% | 4천 |
|---|