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 | ₩25,125 | ₩28,140 | ₩25,125 | ₩28,140 | +12.00% | 7.9만 |
| 2026.09.28–2026.10.02 | ₩21,199 | ₩22,499 | ₩20,958 | ₩22,499 | +6.13% | 2.3천 |
| 2026.09.21–2026.09.25 | ₩21,990 | ₩22,445 | ₩21,467 | ₩21,561 | -1.95% | 1.8만 |
| 2026.09.14–2026.09.18 | ₩21,682 | ₩22,003 | ₩21,481 | ₩21,708 | +0.12% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩22,981 | ₩22,981 | ₩22,258 | ₩22,258 | -3.15% | 6.6만 |
| 2026.08.31–2026.09.04 | ₩21,467 | ₩22,888 | ₩21,387 | ₩22,553 | +5.06% | 2.3만 |
| 2026.08.24–2026.08.28 | ₩20,797 | ₩21,306 | ₩20,797 | ₩21,038 | +1.16% | 1.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,824 |
| ₩19,872 |
| ₩20,744 |
| +3.75% |
| 2.4만 |
| 2026.08.10–2026.08.14 | ₩21,119 | ₩21,119 | ₩19,725 | ₩19,980 | -5.39% | 5.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩21,735 | ₩21,923 | ₩21,172 | ₩21,253 | -2.22% | 5.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,454 | ₩21,869 | ₩21,226 | ₩21,775 | +1.50% | 2만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,829 | ₩21,963 | ₩21,427 | ₩21,467 | -1.66% | 8.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩22,365 | ₩22,620 | ₩21,695 | ₩21,695 | -3.00% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,829 | ₩22,727 | ₩21,440 | ₩22,687 | +3.93% | 1.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,204 | ₩22,204 | ₩21,842 | ₩21,842 | -1.63% | 5.5천 |
|---|
| 2026.06.22–2026.06.26 | ₩21,735 | ₩22,352 | ₩21,628 | ₩22,231 | +2.28% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,812 | ₩23,812 | ₩21,574 | ₩21,668 | -9.00% | 5.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,137 | ₩23,290 | ₩21,789 | ₩23,156 | +4.60% | 4만 |
|---|
| 2026.06.01–2026.06.05 | ₩23,517 | ₩23,692 | ₩22,124 | ₩22,164 | -5.75% | 4.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,772 | ₩23,973 | ₩23,276 | ₩23,625 | -0.62% | 2.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,383 | ₩24,013 | ₩22,901 | ₩23,491 | +0.46% | 1.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,340 | ₩25,487 | ₩23,115 | ₩23,290 | -8.09% | 8.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,755 | ₩26,345 | ₩24,965 | ₩25,608 | -0.57% | 3.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,755 | ₩25,755 | ₩24,790 | ₩25,367 | -1.51% | 2.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,680 | ₩27,390 | ₩25,581 | ₩25,608 | -4.02% | 8.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,398 | ₩27,109 | ₩26,184 | ₩26,680 | +1.07% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,884 | ₩26,693 | ₩24,228 | ₩26,439 | +6.25% | 2.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,437 | ₩24,938 | ₩23,276 | ₩24,737 | +5.55% | 3.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,955 | ₩24,348 | ₩22,955 | ₩23,209 | +1.11% | 4.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,048 | ₩23,826 | ₩22,057 | ₩22,110 | -4.07% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,879 | ₩24,951 | ₩22,512 | ₩22,646 | -5.16% | 3.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,300 | ₩25,635 | ₩23,504 | ₩23,906 | -5.51% | 4.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,929 | ₩26,425 | ₩25,728 | ₩26,130 | +0.78% | 4.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,831 | ₩26,104 | ₩24,415 | ₩25,983 | +4.64% | 8.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,099 | ₩26,104 | ₩24,563 | ₩25,045 | -0.21% | 4.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,018 | ₩26,063 | ₩24,790 | ₩25,099 | +0.32% | 3만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,388 | ₩26,117 | ₩24,388 | ₩24,790 | +1.65% | 6.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,164 | ₩24,549 | ₩22,164 | ₩24,388 | +10.04% | 3.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,593 | ₩22,780 | ₩22,177 | ₩22,218 | -1.66% | 2.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,695 | ₩22,780 | ₩21,695 | ₩22,687 | +4.57% | 2.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,266 | ₩21,749 | ₩20,998 | ₩21,481 | +1.01% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,797 | ₩21,521 | ₩20,502 | ₩21,427 | +3.03% | 6.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,450 | ₩23,477 | ₩21,923 | ₩22,017 | -6.11% | 2.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,035 | ₩23,075 | ₩22,218 | ₩22,981 | -0.23% | 1.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,410 | ₩24,415 | ₩22,606 | ₩22,606 | -3.43% | 2.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,325 | ₩23,517 | ₩22,231 | ₩23,517 | +5.34% | 1.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,727 | ₩22,874 | ₩21,869 | ₩22,151 | -2.54% | 3.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,311 | ₩23,048 | ₩22,191 | ₩22,981 | +3.00% | 1.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,976 | ₩22,285 | ₩21,615 | ₩22,177 | +0.91% | 1.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩21,641 | ₩21,883 | ₩21,521 | ₩21,883 | +1.11% | 6.3천 |
|---|
| 2025.10.20–2025.10.24 | ₩21,038 | ₩21,548 | ₩20,891 | ₩21,373 | +1.59% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,435 | ₩20,811 | ₩20,248 | ₩20,811 | +1.84% | 6.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩20,757 | ₩20,757 | ₩19,966 | ₩20,047 | -3.42% | 4천 |
|---|