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 | ₩35,607 | ₩35,661 | ₩35,607 | ₩35,661 | +0.15% | 400 |
| 2026.10.08 | ₩35,487 | ₩35,487 | ₩35,205 | ₩35,312 | -0.49% | 1.7천 |
| 2026.10.07 | ₩35,567 | ₩35,674 | ₩35,567 | ₩35,674 | +0.30% | 300 |
| 2026.10.06 | ₩35,808 | ₩35,808 | ₩35,795 | ₩35,795 | -0.04% | 500 |
| 2026.10.05 | ₩35,406 | ₩35,607 | ₩35,406 | ₩35,567 | +0.45% | 1.6천 |
| 2026.10.02 | ₩35,124 | ₩35,232 | ₩35,031 | ₩35,098 | -0.08% | 2.6만 |
| 2026.10.01 | ₩34,736 | ₩34,870 | ₩34,601 | ₩34,776 | +0.12% | 1159.6만 |
| 2026.09.30 | ₩34,870 | ₩34,870 | ₩34,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,816 |
| -0.15% |
| 300 |
| 2026.09.29 | ₩34,870 | ₩34,870 | ₩34,856 | ₩34,856 | -0.04% | 800 |
|---|
| 2026.09.28 | ₩34,964 | ₩35,004 | ₩34,937 | ₩34,937 | -0.08% | 1.1천 |
|---|
| 2026.09.25 | ₩35,004 | ₩35,017 | ₩34,977 | ₩35,017 | +0.04% | 300 |
|---|
| 2026.09.24 | ₩34,870 | ₩34,910 | ₩34,843 | ₩34,910 | +0.12% | 600 |
|---|
| 2026.09.23 | ₩35,004 | ₩35,004 | ₩34,803 | ₩34,803 | -0.57% | 700 |
|---|
| 2026.09.22 | ₩35,057 | ₩35,111 | ₩35,057 | ₩35,111 | +0.15% | 500 |
|---|
| 2026.09.21 | ₩34,870 | ₩35,138 | ₩34,870 | ₩35,138 | +0.77% | 1천 |
|---|
| 2026.09.18 | ₩34,508 | ₩34,615 | ₩34,508 | ₩34,615 | +0.31% | 600 |
|---|
| 2026.09.17 | ₩34,548 | ₩34,575 | ₩34,548 | ₩34,575 | +0.08% | 300 |
|---|
| 2026.09.16 | ₩34,387 | ₩34,494 | ₩34,199 | ₩34,239 | -0.43% | 1.9천 |
|---|
| 2026.09.15 | ₩34,266 | ₩34,266 | ₩34,199 | ₩34,199 | -0.20% | 700 |
|---|
| 2026.09.14 | ₩34,467 | ₩34,467 | ₩34,467 | ₩34,467 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩34,548 | ₩34,548 | ₩34,548 | ₩34,548 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,293 | ₩34,293 | ₩34,293 | ₩34,293 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩34,534 | ₩34,534 | ₩34,454 | ₩34,481 | -0.16% | 1.5천 |
|---|
| 2026.09.08 | ₩34,870 | ₩34,910 | ₩34,789 | ₩34,789 | -0.23% | 1.2천 |
|---|
| 2026.09.04 | ₩35,138 | ₩35,138 | ₩35,004 | ₩35,017 | -0.34% | 1천 |
|---|
| 2026.09.03 | ₩35,071 | ₩35,285 | ₩35,071 | ₩35,259 | +0.54% | 900 |
|---|
| 2026.09.02 | ₩34,923 | ₩34,923 | ₩34,803 | ₩34,803 | -0.35% | 600 |
|---|
| 2026.09.01 | ₩34,937 | ₩34,937 | ₩34,789 | ₩34,789 | -0.42% | 1.7천 |
|---|
| 2026.08.31 | ₩35,178 | ₩35,178 | ₩35,178 | ₩35,178 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩35,339 | ₩35,339 | ₩35,245 | ₩35,245 | -0.27% | 500 |
|---|
| 2026.08.27 | ₩35,299 | ₩35,326 | ₩35,259 | ₩35,326 | +0.08% | 600 |
|---|
| 2026.08.26 | ₩34,937 | ₩35,057 | ₩34,937 | ₩35,004 | +0.19% | 300 |
|---|
| 2026.08.25 | ₩35,084 | ₩35,084 | ₩34,990 | ₩35,017 | -0.19% | 1.7천 |
|---|
| 2026.08.24 | ₩34,950 | ₩34,950 | ₩34,950 | ₩34,950 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,896 | ₩35,044 | ₩34,883 | ₩35,044 | +0.42% | 2.2천 |
|---|
| 2026.08.20 | ₩34,870 | ₩34,870 | ₩34,803 | ₩34,803 | -0.19% | 300 |
|---|
| 2026.08.19 | ₩35,259 | ₩35,259 | ₩35,178 | ₩35,178 | -0.23% | 500 |
|---|
| 2026.08.18 | ₩35,272 | ₩35,272 | ₩35,192 | ₩35,192 | -0.23% | 3.2천 |
|---|
| 2026.08.17 | ₩35,527 | ₩35,527 | ₩35,379 | ₩35,379 | -0.42% | 1천 |
|---|
| 2026.08.14 | ₩35,406 | ₩35,406 | ₩35,406 | ₩35,406 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩35,540 | ₩35,540 | ₩35,433 | ₩35,513 | -0.08% | 600 |
|---|
| 2026.08.12 | ₩35,272 | ₩35,272 | ₩35,272 | ₩35,272 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩35,205 | ₩35,205 | ₩35,057 | ₩35,057 | -0.42% | 1.1천 |
|---|
| 2026.08.10 | ₩35,272 | ₩35,272 | ₩35,272 | ₩35,272 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩35,004 | ₩35,178 | ₩35,004 | ₩35,178 | +0.50% | 600 |
|---|
| 2026.08.06 | ₩34,601 | ₩34,709 | ₩34,601 | ₩34,709 | +0.31% | 400 |
|---|
| 2026.08.05 | ₩35,138 | ₩35,138 | ₩34,829 | ₩34,829 | -0.88% | 600 |
|---|
| 2026.08.04 | ₩34,601 | ₩34,870 | ₩34,601 | ₩34,870 | +0.78% | 2.8천 |
|---|
| 2026.08.03 | ₩34,065 | ₩34,186 | ₩34,065 | ₩34,186 | +0.35% | 400 |
|---|
| 2026.07.31 | ₩33,529 | ₩33,770 | ₩33,461 | ₩33,770 | +0.72% | 4.7만 |
|---|
| 2026.07.30 | ₩33,461 | ₩33,515 | ₩33,461 | ₩33,515 | +0.16% | 400 |
|---|
| 2026.07.29 | ₩33,381 | ₩33,529 | ₩33,153 | ₩33,153 | -0.68% | 6.1천 |
|---|
| 2026.07.28 | ₩33,354 | ₩33,663 | ₩33,260 | ₩33,622 | +0.80% | 8천 |
|---|
| 2026.07.27 | ₩33,636 | ₩33,636 | ₩33,314 | ₩33,394 | -0.72% | 2천 |
|---|
| 2026.07.24 | ₩33,394 | ₩33,394 | ₩33,327 | ₩33,327 | -0.20% | 200 |
|---|
| 2026.07.23 | ₩33,461 | ₩33,461 | ₩33,126 | ₩33,247 | -0.64% | 1.4천 |
|---|
| 2026.07.22 | ₩33,783 | ₩33,837 | ₩33,716 | ₩33,716 | -0.20% | 200 |
|---|
| 2026.07.21 | ₩34,065 | ₩34,065 | ₩33,904 | ₩33,958 | -0.31% | 1.2천 |
|---|
| 2026.07.20 | ₩33,984 | ₩33,984 | ₩33,850 | ₩33,850 | -0.39% | 1천 |
|---|
| 2026.07.17 | ₩33,864 | ₩33,931 | ₩33,864 | ₩33,931 | +0.20% | 600 |
|---|
| 2026.07.16 | ₩34,266 | ₩34,293 | ₩34,266 | ₩34,293 | +0.08% | 300 |
|---|
| 2026.07.15 | ₩34,400 | ₩34,481 | ₩34,400 | ₩34,481 | +0.23% | 300 |
|---|
| 2026.07.14 | ₩34,400 | ₩34,400 | ₩34,400 | ₩34,400 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩34,280 | ₩34,280 | ₩34,159 | ₩34,159 | -0.35% | 200 |
|---|
| 2026.07.10 | ₩34,333 | ₩34,467 | ₩34,333 | ₩34,467 | +0.39% | 700 |
|---|
| 2026.07.09 | ₩34,534 | ₩34,534 | ₩34,534 | ₩34,534 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,199 | ₩34,373 | ₩34,199 | ₩34,373 | +0.51% | 700 |
|---|
| 2026.07.07 | ₩34,601 | ₩34,601 | ₩34,534 | ₩34,534 | -0.19% | 300 |
|---|
| 2026.07.06 | ₩34,668 | ₩34,762 | ₩34,668 | ₩34,762 | +0.27% | 1.7천 |
|---|
| 2026.07.02 | ₩34,534 | ₩34,534 | ₩34,280 | ₩34,427 | -0.31% | 1.5천 |
|---|
| 2026.07.01 | ₩34,212 | ₩34,212 | ₩34,212 | ₩34,212 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,998 | ₩34,280 | ₩33,998 | ₩34,280 | +0.83% | 2.1천 |
|---|
| 2026.06.29 | ₩33,730 | ₩33,904 | ₩33,555 | ₩33,904 | +0.52% | 1.6천 |
|---|
| 2026.06.26 | ₩33,140 | ₩33,502 | ₩33,140 | ₩33,327 | +0.57% | 4.4천 |
|---|
| 2026.06.25 | ₩33,193 | ₩33,193 | ₩33,073 | ₩33,073 | -0.36% | 400 |
|---|
| 2026.06.24 | ₩33,327 | ₩33,461 | ₩33,193 | ₩33,233 | -0.28% | 1.3천 |
|---|
| 2026.06.23 | ₩33,354 | ₩33,354 | ₩33,207 | ₩33,207 | -0.44% | 1.1천 |
|---|
| 2026.06.22 | ₩33,931 | ₩33,931 | ₩33,649 | ₩33,649 | -0.83% | 1.8천 |
|---|
| 2026.06.18 | ₩33,797 | ₩34,092 | ₩33,797 | ₩34,092 | +0.87% | 1.1천 |
|---|
| 2026.06.17 | ₩34,320 | ₩34,320 | ₩33,770 | ₩33,783 | -1.56% | 4천 |
|---|
| 2026.06.16 | ₩34,467 | ₩34,467 | ₩34,212 | ₩34,212 | -0.74% | 1.6천 |
|---|
| 2026.06.15 | ₩33,730 | ₩34,226 | ₩33,730 | ₩34,226 | +1.47% | 3.4천 |
|---|
| 2026.06.12 | ₩32,992 | ₩33,461 | ₩32,992 | ₩33,461 | +1.42% | 4.4만 |
|---|
| 2026.06.11 | ₩32,670 | ₩33,113 | ₩32,536 | ₩33,113 | +1.35% | 1.5천 |
|---|
| 2026.06.10 | ₩33,073 | ₩33,073 | ₩32,590 | ₩32,617 | -1.38% | 2.4천 |
|---|
| 2026.06.09 | ₩33,394 | ₩33,448 | ₩32,590 | ₩33,099 | -0.88% | 8.3천 |
|---|
| 2026.06.08 | ₩33,207 | ₩33,207 | ₩33,099 | ₩33,099 | -0.32% | 2.4천 |
|---|
| 2026.06.05 | ₩33,797 | ₩33,797 | ₩33,126 | ₩33,166 | -1.87% | 2.6천 |
|---|
| 2026.06.04 | ₩33,703 | ₩33,904 | ₩33,703 | ₩33,904 | +0.60% | 1.6천 |
|---|
| 2026.06.03 | ₩33,797 | ₩33,810 | ₩33,743 | ₩33,743 | -0.16% | 2.2만 |
|---|
| 2026.06.02 | ₩34,078 | ₩34,119 | ₩34,038 | ₩34,092 | +0.04% | 1.7천 |
|---|
| 2026.06.01 | ₩33,971 | ₩34,306 | ₩33,971 | ₩34,212 | +0.71% | 2.3만 |
|---|
| 2026.05.29 | ₩33,931 | ₩33,944 | ₩33,891 | ₩33,891 | -0.12% | 1천 |
|---|
| 2026.05.28 | ₩33,609 | ₩33,877 | ₩33,609 | ₩33,877 | +0.80% | 1.3천 |
|---|
| 2026.05.27 | ₩33,663 | ₩33,663 | ₩33,515 | ₩33,515 | -0.44% | 3.5천 |
|---|