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 | ₩35,623 | ₩35,677 | ₩35,623 | ₩35,677 | +0.15% | 400 |
| 2026.10.08 | ₩35,502 | ₩35,502 | ₩35,221 | ₩35,328 | -0.49% | 1.7천 |
| 2026.10.07 | ₩35,583 | ₩35,690 | ₩35,583 | ₩35,690 | +0.30% | 300 |
| 2026.10.06 | ₩35,824 | ₩35,824 | ₩35,811 | ₩35,811 | -0.04% | 500 |
| 2026.10.05 | ₩35,422 | ₩35,623 | ₩35,422 | ₩35,583 | +0.45% | 1.6천 |
| 2026.10.02 | ₩35,140 | ₩35,248 | ₩35,046 | ₩35,113 | -0.08% | 2.6만 |
| 2026.10.01 | ₩34,751 | ₩34,885 | ₩34,617 | ₩34,791 | +0.12% | 1159.6만 |
| 2026.09.30 | ₩34,885 | ₩34,885 | ₩34,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,832 |
| -0.15% |
| 300 |
| 2026.09.29 | ₩34,885 | ₩34,885 | ₩34,872 | ₩34,872 | -0.04% | 800 |
|---|
| 2026.09.28 | ₩34,979 | ₩35,019 | ₩34,952 | ₩34,952 | -0.08% | 1.1천 |
|---|
| 2026.09.25 | ₩35,019 | ₩35,033 | ₩34,993 | ₩35,033 | +0.04% | 300 |
|---|
| 2026.09.24 | ₩34,885 | ₩34,925 | ₩34,858 | ₩34,925 | +0.12% | 600 |
|---|
| 2026.09.23 | ₩35,019 | ₩35,019 | ₩34,818 | ₩34,818 | -0.57% | 700 |
|---|
| 2026.09.22 | ₩35,073 | ₩35,127 | ₩35,073 | ₩35,127 | +0.15% | 500 |
|---|
| 2026.09.21 | ₩34,885 | ₩35,154 | ₩34,885 | ₩35,154 | +0.77% | 1천 |
|---|
| 2026.09.18 | ₩34,523 | ₩34,630 | ₩34,523 | ₩34,630 | +0.31% | 600 |
|---|
| 2026.09.17 | ₩34,563 | ₩34,590 | ₩34,563 | ₩34,590 | +0.08% | 300 |
|---|
| 2026.09.16 | ₩34,402 | ₩34,510 | ₩34,214 | ₩34,255 | -0.43% | 1.9천 |
|---|
| 2026.09.15 | ₩34,281 | ₩34,281 | ₩34,214 | ₩34,214 | -0.20% | 700 |
|---|
| 2026.09.14 | ₩34,483 | ₩34,483 | ₩34,483 | ₩34,483 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩34,563 | ₩34,563 | ₩34,563 | ₩34,563 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,308 | ₩34,308 | ₩34,308 | ₩34,308 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩34,550 | ₩34,550 | ₩34,469 | ₩34,496 | -0.16% | 1.5천 |
|---|
| 2026.09.08 | ₩34,885 | ₩34,925 | ₩34,805 | ₩34,805 | -0.23% | 1.2천 |
|---|
| 2026.09.04 | ₩35,154 | ₩35,154 | ₩35,019 | ₩35,033 | -0.34% | 1천 |
|---|
| 2026.09.03 | ₩35,087 | ₩35,301 | ₩35,087 | ₩35,274 | +0.54% | 900 |
|---|
| 2026.09.02 | ₩34,939 | ₩34,939 | ₩34,818 | ₩34,818 | -0.35% | 600 |
|---|
| 2026.09.01 | ₩34,952 | ₩34,952 | ₩34,805 | ₩34,805 | -0.42% | 1.7천 |
|---|
| 2026.08.31 | ₩35,194 | ₩35,194 | ₩35,194 | ₩35,194 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩35,355 | ₩35,355 | ₩35,261 | ₩35,261 | -0.27% | 500 |
|---|
| 2026.08.27 | ₩35,315 | ₩35,341 | ₩35,274 | ₩35,341 | +0.08% | 600 |
|---|
| 2026.08.26 | ₩34,952 | ₩35,073 | ₩34,952 | ₩35,019 | +0.19% | 300 |
|---|
| 2026.08.25 | ₩35,100 | ₩35,100 | ₩35,006 | ₩35,033 | -0.19% | 1.7천 |
|---|
| 2026.08.24 | ₩34,966 | ₩34,966 | ₩34,966 | ₩34,966 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,912 | ₩35,060 | ₩34,899 | ₩35,060 | +0.42% | 2.2천 |
|---|
| 2026.08.20 | ₩34,885 | ₩34,885 | ₩34,818 | ₩34,818 | -0.19% | 300 |
|---|
| 2026.08.19 | ₩35,274 | ₩35,274 | ₩35,194 | ₩35,194 | -0.23% | 500 |
|---|
| 2026.08.18 | ₩35,288 | ₩35,288 | ₩35,207 | ₩35,207 | -0.23% | 3.2천 |
|---|
| 2026.08.17 | ₩35,543 | ₩35,543 | ₩35,395 | ₩35,395 | -0.42% | 1천 |
|---|
| 2026.08.14 | ₩35,422 | ₩35,422 | ₩35,422 | ₩35,422 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩35,556 | ₩35,556 | ₩35,449 | ₩35,529 | -0.08% | 600 |
|---|
| 2026.08.12 | ₩35,288 | ₩35,288 | ₩35,288 | ₩35,288 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩35,221 | ₩35,221 | ₩35,073 | ₩35,073 | -0.42% | 1.1천 |
|---|
| 2026.08.10 | ₩35,288 | ₩35,288 | ₩35,288 | ₩35,288 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩35,019 | ₩35,194 | ₩35,019 | ₩35,194 | +0.50% | 600 |
|---|
| 2026.08.06 | ₩34,617 | ₩34,724 | ₩34,617 | ₩34,724 | +0.31% | 400 |
|---|
| 2026.08.05 | ₩35,154 | ₩35,154 | ₩34,845 | ₩34,845 | -0.88% | 600 |
|---|
| 2026.08.04 | ₩34,617 | ₩34,885 | ₩34,617 | ₩34,885 | +0.78% | 2.8천 |
|---|
| 2026.08.03 | ₩34,080 | ₩34,201 | ₩34,080 | ₩34,201 | +0.35% | 400 |
|---|
| 2026.07.31 | ₩33,544 | ₩33,785 | ₩33,476 | ₩33,785 | +0.72% | 4.7만 |
|---|
| 2026.07.30 | ₩33,476 | ₩33,530 | ₩33,476 | ₩33,530 | +0.16% | 400 |
|---|
| 2026.07.29 | ₩33,396 | ₩33,544 | ₩33,168 | ₩33,168 | -0.68% | 6.1천 |
|---|
| 2026.07.28 | ₩33,369 | ₩33,678 | ₩33,275 | ₩33,637 | +0.80% | 8천 |
|---|
| 2026.07.27 | ₩33,651 | ₩33,651 | ₩33,329 | ₩33,409 | -0.72% | 2천 |
|---|
| 2026.07.24 | ₩33,409 | ₩33,409 | ₩33,342 | ₩33,342 | -0.20% | 200 |
|---|
| 2026.07.23 | ₩33,476 | ₩33,476 | ₩33,141 | ₩33,262 | -0.64% | 1.4천 |
|---|
| 2026.07.22 | ₩33,798 | ₩33,852 | ₩33,731 | ₩33,731 | -0.20% | 200 |
|---|
| 2026.07.21 | ₩34,080 | ₩34,080 | ₩33,919 | ₩33,973 | -0.31% | 1.2천 |
|---|
| 2026.07.20 | ₩34,000 | ₩34,000 | ₩33,866 | ₩33,866 | -0.39% | 1천 |
|---|
| 2026.07.17 | ₩33,879 | ₩33,946 | ₩33,879 | ₩33,946 | +0.20% | 600 |
|---|
| 2026.07.16 | ₩34,281 | ₩34,308 | ₩34,281 | ₩34,308 | +0.08% | 300 |
|---|
| 2026.07.15 | ₩34,416 | ₩34,496 | ₩34,416 | ₩34,496 | +0.23% | 300 |
|---|
| 2026.07.14 | ₩34,416 | ₩34,416 | ₩34,416 | ₩34,416 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩34,295 | ₩34,295 | ₩34,174 | ₩34,174 | -0.35% | 200 |
|---|
| 2026.07.10 | ₩34,349 | ₩34,483 | ₩34,349 | ₩34,483 | +0.39% | 700 |
|---|
| 2026.07.09 | ₩34,550 | ₩34,550 | ₩34,550 | ₩34,550 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,214 | ₩34,389 | ₩34,214 | ₩34,389 | +0.51% | 700 |
|---|
| 2026.07.07 | ₩34,617 | ₩34,617 | ₩34,550 | ₩34,550 | -0.19% | 300 |
|---|
| 2026.07.06 | ₩34,684 | ₩34,778 | ₩34,684 | ₩34,778 | +0.27% | 1.7천 |
|---|
| 2026.07.02 | ₩34,550 | ₩34,550 | ₩34,295 | ₩34,442 | -0.31% | 1.5천 |
|---|
| 2026.07.01 | ₩34,228 | ₩34,228 | ₩34,228 | ₩34,228 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,013 | ₩34,295 | ₩34,013 | ₩34,295 | +0.83% | 2.1천 |
|---|
| 2026.06.29 | ₩33,745 | ₩33,919 | ₩33,570 | ₩33,919 | +0.52% | 1.6천 |
|---|
| 2026.06.26 | ₩33,154 | ₩33,517 | ₩33,154 | ₩33,342 | +0.57% | 4.4천 |
|---|
| 2026.06.25 | ₩33,208 | ₩33,208 | ₩33,087 | ₩33,087 | -0.36% | 400 |
|---|
| 2026.06.24 | ₩33,342 | ₩33,476 | ₩33,208 | ₩33,248 | -0.28% | 1.3천 |
|---|
| 2026.06.23 | ₩33,369 | ₩33,369 | ₩33,221 | ₩33,221 | -0.44% | 1.1천 |
|---|
| 2026.06.22 | ₩33,946 | ₩33,946 | ₩33,664 | ₩33,664 | -0.83% | 1.8천 |
|---|
| 2026.06.18 | ₩33,812 | ₩34,107 | ₩33,812 | ₩34,107 | +0.87% | 1.1천 |
|---|
| 2026.06.17 | ₩34,335 | ₩34,335 | ₩33,785 | ₩33,798 | -1.56% | 4천 |
|---|
| 2026.06.16 | ₩34,483 | ₩34,483 | ₩34,228 | ₩34,228 | -0.74% | 1.6천 |
|---|
| 2026.06.15 | ₩33,745 | ₩34,241 | ₩33,745 | ₩34,241 | +1.47% | 3.4천 |
|---|
| 2026.06.12 | ₩33,007 | ₩33,476 | ₩33,007 | ₩33,476 | +1.42% | 4.4만 |
|---|
| 2026.06.11 | ₩32,685 | ₩33,128 | ₩32,551 | ₩33,128 | +1.35% | 1.5천 |
|---|
| 2026.06.10 | ₩33,087 | ₩33,087 | ₩32,604 | ₩32,631 | -1.38% | 2.4천 |
|---|
| 2026.06.09 | ₩33,409 | ₩33,463 | ₩32,604 | ₩33,114 | -0.88% | 8.3천 |
|---|
| 2026.06.08 | ₩33,221 | ₩33,221 | ₩33,114 | ₩33,114 | -0.32% | 2.4천 |
|---|
| 2026.06.05 | ₩33,812 | ₩33,812 | ₩33,141 | ₩33,181 | -1.87% | 2.6천 |
|---|
| 2026.06.04 | ₩33,718 | ₩33,919 | ₩33,718 | ₩33,919 | +0.60% | 1.6천 |
|---|
| 2026.06.03 | ₩33,812 | ₩33,825 | ₩33,758 | ₩33,758 | -0.16% | 2.2만 |
|---|
| 2026.06.02 | ₩34,094 | ₩34,134 | ₩34,053 | ₩34,107 | +0.04% | 1.7천 |
|---|
| 2026.06.01 | ₩33,986 | ₩34,322 | ₩33,986 | ₩34,228 | +0.71% | 2.3만 |
|---|
| 2026.05.29 | ₩33,946 | ₩33,959 | ₩33,906 | ₩33,906 | -0.12% | 1천 |
|---|
| 2026.05.28 | ₩33,624 | ₩33,892 | ₩33,624 | ₩33,892 | +0.80% | 1.3천 |
|---|
| 2026.05.27 | ₩33,678 | ₩33,678 | ₩33,530 | ₩33,530 | -0.44% | 3.5천 |
|---|