시장 데이터를 불러오는 중
전체 종목
Baron Risk Optimized Large Cap ETF 과거 주가
Baron Risk Optimized Large Cap ETF · BROL · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Baron Risk Optimized Large Cap ETF · BROL · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,578 | ₩35,631 | ₩35,578 | ₩35,631 | +0.15% | 400 |
| 2026.10.08 | ₩35,457 | ₩35,457 | ₩35,176 | ₩35,283 | -0.49% | 1.7천 |
| 2026.10.07 | ₩35,537 | ₩35,645 | ₩35,537 | ₩35,645 | +0.30% | 300 |
| 2026.10.06 | ₩35,779 | ₩35,779 | ₩35,765 | ₩35,765 | -0.04% | 500 |
| 2026.10.05 | ₩35,377 | ₩35,578 | ₩35,377 | ₩35,537 | +0.45% | 1.6천 |
| 2026.10.02 | ₩35,095 | ₩35,202 | ₩35,001 | ₩35,068 | -0.08% | 2.6만 |
| 2026.10.01 | ₩34,707 | ₩34,841 | ₩34,573 | ₩34,747 | +0.12% | 1159.6만 |
| 2026.09.30 | ₩34,841 | ₩34,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,787 |
| -0.15% |
| 300 |
| 2026.09.29 | ₩34,841 | ₩34,841 | ₩34,827 | ₩34,827 | -0.04% | 800 |
|---|
| 2026.09.28 | ₩34,934 | ₩34,975 | ₩34,908 | ₩34,908 | -0.08% | 1.1천 |
|---|
| 2026.09.25 | ₩34,975 | ₩34,988 | ₩34,948 | ₩34,988 | +0.04% | 300 |
|---|
| 2026.09.24 | ₩34,841 | ₩34,881 | ₩34,814 | ₩34,881 | +0.12% | 600 |
|---|
| 2026.09.23 | ₩34,975 | ₩34,975 | ₩34,774 | ₩34,774 | -0.57% | 700 |
|---|
| 2026.09.22 | ₩35,028 | ₩35,082 | ₩35,028 | ₩35,082 | +0.15% | 500 |
|---|
| 2026.09.21 | ₩34,841 | ₩35,109 | ₩34,841 | ₩35,109 | +0.77% | 1천 |
|---|
| 2026.09.18 | ₩34,479 | ₩34,586 | ₩34,479 | ₩34,586 | +0.31% | 600 |
|---|
| 2026.09.17 | ₩34,519 | ₩34,546 | ₩34,519 | ₩34,546 | +0.08% | 300 |
|---|
| 2026.09.16 | ₩34,358 | ₩34,465 | ₩34,171 | ₩34,211 | -0.43% | 1.9천 |
|---|
| 2026.09.15 | ₩34,238 | ₩34,238 | ₩34,171 | ₩34,171 | -0.20% | 700 |
|---|
| 2026.09.14 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩34,519 | ₩34,519 | ₩34,519 | ₩34,519 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,264 | ₩34,264 | ₩34,264 | ₩34,264 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩34,506 | ₩34,506 | ₩34,425 | ₩34,452 | -0.16% | 1.5천 |
|---|
| 2026.09.08 | ₩34,841 | ₩34,881 | ₩34,760 | ₩34,760 | -0.23% | 1.2천 |
|---|
| 2026.09.04 | ₩35,109 | ₩35,109 | ₩34,975 | ₩34,988 | -0.34% | 1천 |
|---|
| 2026.09.03 | ₩35,042 | ₩35,256 | ₩35,042 | ₩35,229 | +0.54% | 900 |
|---|
| 2026.09.02 | ₩34,894 | ₩34,894 | ₩34,774 | ₩34,774 | -0.35% | 600 |
|---|
| 2026.09.01 | ₩34,908 | ₩34,908 | ₩34,760 | ₩34,760 | -0.42% | 1.7천 |
|---|
| 2026.08.31 | ₩35,149 | ₩35,149 | ₩35,149 | ₩35,149 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩35,310 | ₩35,310 | ₩35,216 | ₩35,216 | -0.27% | 500 |
|---|
| 2026.08.27 | ₩35,269 | ₩35,296 | ₩35,229 | ₩35,296 | +0.08% | 600 |
|---|
| 2026.08.26 | ₩34,908 | ₩35,028 | ₩34,908 | ₩34,975 | +0.19% | 300 |
|---|
| 2026.08.25 | ₩35,055 | ₩35,055 | ₩34,961 | ₩34,988 | -0.19% | 1.7천 |
|---|
| 2026.08.24 | ₩34,921 | ₩34,921 | ₩34,921 | ₩34,921 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,867 | ₩35,015 | ₩34,854 | ₩35,015 | +0.42% | 2.2천 |
|---|
| 2026.08.20 | ₩34,841 | ₩34,841 | ₩34,774 | ₩34,774 | -0.19% | 300 |
|---|
| 2026.08.19 | ₩35,229 | ₩35,229 | ₩35,149 | ₩35,149 | -0.23% | 500 |
|---|
| 2026.08.18 | ₩35,243 | ₩35,243 | ₩35,162 | ₩35,162 | -0.23% | 3.2천 |
|---|
| 2026.08.17 | ₩35,497 | ₩35,497 | ₩35,350 | ₩35,350 | -0.42% | 1천 |
|---|
| 2026.08.14 | ₩35,377 | ₩35,377 | ₩35,377 | ₩35,377 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩35,511 | ₩35,511 | ₩35,403 | ₩35,484 | -0.08% | 600 |
|---|
| 2026.08.12 | ₩35,243 | ₩35,243 | ₩35,243 | ₩35,243 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩35,176 | ₩35,176 | ₩35,028 | ₩35,028 | -0.42% | 1.1천 |
|---|
| 2026.08.10 | ₩35,243 | ₩35,243 | ₩35,243 | ₩35,243 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,975 | ₩35,149 | ₩34,975 | ₩35,149 | +0.50% | 600 |
|---|
| 2026.08.06 | ₩34,573 | ₩34,680 | ₩34,573 | ₩34,680 | +0.31% | 400 |
|---|
| 2026.08.05 | ₩35,109 | ₩35,109 | ₩34,800 | ₩34,800 | -0.88% | 600 |
|---|
| 2026.08.04 | ₩34,573 | ₩34,841 | ₩34,573 | ₩34,841 | +0.78% | 2.8천 |
|---|
| 2026.08.03 | ₩34,037 | ₩34,157 | ₩34,037 | ₩34,157 | +0.35% | 400 |
|---|
| 2026.07.31 | ₩33,501 | ₩33,742 | ₩33,434 | ₩33,742 | +0.72% | 4.7만 |
|---|
| 2026.07.30 | ₩33,434 | ₩33,487 | ₩33,434 | ₩33,487 | +0.16% | 400 |
|---|
| 2026.07.29 | ₩33,353 | ₩33,501 | ₩33,125 | ₩33,125 | -0.68% | 6.1천 |
|---|
| 2026.07.28 | ₩33,326 | ₩33,635 | ₩33,232 | ₩33,594 | +0.80% | 8천 |
|---|
| 2026.07.27 | ₩33,608 | ₩33,608 | ₩33,286 | ₩33,366 | -0.72% | 2천 |
|---|
| 2026.07.24 | ₩33,366 | ₩33,366 | ₩33,299 | ₩33,299 | -0.20% | 200 |
|---|
| 2026.07.23 | ₩33,434 | ₩33,434 | ₩33,098 | ₩33,219 | -0.64% | 1.4천 |
|---|
| 2026.07.22 | ₩33,755 | ₩33,809 | ₩33,688 | ₩33,688 | -0.20% | 200 |
|---|
| 2026.07.21 | ₩34,037 | ₩34,037 | ₩33,876 | ₩33,929 | -0.31% | 1.2천 |
|---|
| 2026.07.20 | ₩33,956 | ₩33,956 | ₩33,822 | ₩33,822 | -0.39% | 1천 |
|---|
| 2026.07.17 | ₩33,836 | ₩33,903 | ₩33,836 | ₩33,903 | +0.20% | 600 |
|---|
| 2026.07.16 | ₩34,238 | ₩34,264 | ₩34,238 | ₩34,264 | +0.08% | 300 |
|---|
| 2026.07.15 | ₩34,372 | ₩34,452 | ₩34,372 | ₩34,452 | +0.23% | 300 |
|---|
| 2026.07.14 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩34,251 | ₩34,251 | ₩34,130 | ₩34,130 | -0.35% | 200 |
|---|
| 2026.07.10 | ₩34,305 | ₩34,439 | ₩34,305 | ₩34,439 | +0.39% | 700 |
|---|
| 2026.07.09 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,171 | ₩34,345 | ₩34,171 | ₩34,345 | +0.51% | 700 |
|---|
| 2026.07.07 | ₩34,573 | ₩34,573 | ₩34,506 | ₩34,506 | -0.19% | 300 |
|---|
| 2026.07.06 | ₩34,640 | ₩34,733 | ₩34,640 | ₩34,733 | +0.27% | 1.7천 |
|---|
| 2026.07.02 | ₩34,506 | ₩34,506 | ₩34,251 | ₩34,398 | -0.31% | 1.5천 |
|---|
| 2026.07.01 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,970 | ₩34,251 | ₩33,970 | ₩34,251 | +0.83% | 2.1천 |
|---|
| 2026.06.29 | ₩33,702 | ₩33,876 | ₩33,527 | ₩33,876 | +0.52% | 1.6천 |
|---|
| 2026.06.26 | ₩33,112 | ₩33,474 | ₩33,112 | ₩33,299 | +0.57% | 4.4천 |
|---|
| 2026.06.25 | ₩33,165 | ₩33,165 | ₩33,045 | ₩33,045 | -0.36% | 400 |
|---|
| 2026.06.24 | ₩33,299 | ₩33,434 | ₩33,165 | ₩33,206 | -0.28% | 1.3천 |
|---|
| 2026.06.23 | ₩33,326 | ₩33,326 | ₩33,179 | ₩33,179 | -0.44% | 1.1천 |
|---|
| 2026.06.22 | ₩33,903 | ₩33,903 | ₩33,621 | ₩33,621 | -0.83% | 1.8천 |
|---|
| 2026.06.18 | ₩33,769 | ₩34,063 | ₩33,769 | ₩34,063 | +0.87% | 1.1천 |
|---|
| 2026.06.17 | ₩34,291 | ₩34,291 | ₩33,742 | ₩33,755 | -1.56% | 4천 |
|---|
| 2026.06.16 | ₩34,439 | ₩34,439 | ₩34,184 | ₩34,184 | -0.74% | 1.6천 |
|---|
| 2026.06.15 | ₩33,702 | ₩34,197 | ₩33,702 | ₩34,197 | +1.47% | 3.4천 |
|---|
| 2026.06.12 | ₩32,964 | ₩33,434 | ₩32,964 | ₩33,434 | +1.42% | 4.4만 |
|---|
| 2026.06.11 | ₩32,643 | ₩33,085 | ₩32,509 | ₩33,085 | +1.35% | 1.5천 |
|---|
| 2026.06.10 | ₩33,045 | ₩33,045 | ₩32,562 | ₩32,589 | -1.38% | 2.4천 |
|---|
| 2026.06.09 | ₩33,366 | ₩33,420 | ₩32,562 | ₩33,072 | -0.88% | 8.3천 |
|---|
| 2026.06.08 | ₩33,179 | ₩33,179 | ₩33,072 | ₩33,072 | -0.32% | 2.4천 |
|---|
| 2026.06.05 | ₩33,769 | ₩33,769 | ₩33,098 | ₩33,139 | -1.87% | 2.6천 |
|---|
| 2026.06.04 | ₩33,675 | ₩33,876 | ₩33,675 | ₩33,876 | +0.60% | 1.6천 |
|---|
| 2026.06.03 | ₩33,769 | ₩33,782 | ₩33,715 | ₩33,715 | -0.16% | 2.2만 |
|---|
| 2026.06.02 | ₩34,050 | ₩34,090 | ₩34,010 | ₩34,063 | +0.04% | 1.7천 |
|---|
| 2026.06.01 | ₩33,943 | ₩34,278 | ₩33,943 | ₩34,184 | +0.71% | 2.3만 |
|---|
| 2026.05.29 | ₩33,903 | ₩33,916 | ₩33,862 | ₩33,862 | -0.12% | 1천 |
|---|
| 2026.05.28 | ₩33,581 | ₩33,849 | ₩33,581 | ₩33,849 | +0.80% | 1.3천 |
|---|
| 2026.05.27 | ₩33,635 | ₩33,635 | ₩33,487 | ₩33,487 | -0.44% | 3.5천 |
|---|