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 | ₩35,529 | ₩35,583 | ₩35,529 | ₩35,583 | +0.15% | 400 |
| 2026.10.08 | ₩35,409 | ₩35,409 | ₩35,128 | ₩35,235 | -0.49% | 1.7천 |
| 2026.10.07 | ₩35,489 | ₩35,596 | ₩35,489 | ₩35,596 | +0.30% | 300 |
| 2026.10.06 | ₩35,730 | ₩35,730 | ₩35,717 | ₩35,717 | -0.04% | 500 |
| 2026.10.05 | ₩35,329 | ₩35,529 | ₩35,329 | ₩35,489 | +0.45% | 1.6천 |
| 2026.10.02 | ₩35,048 | ₩35,155 | ₩34,954 | ₩35,021 | -0.08% | 2.6만 |
| 2026.10.01 | ₩34,660 | ₩34,793 | ₩34,526 | ₩34,700 | +0.12% | 1159.6만 |
| 2026.09.30 | ₩34,793 | ₩34,793 | ₩34,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,740 |
| -0.15% |
| 300 |
| 2026.09.29 | ₩34,793 | ₩34,793 | ₩34,780 | ₩34,780 | -0.04% | 800 |
|---|
| 2026.09.28 | ₩34,887 | ₩34,927 | ₩34,860 | ₩34,860 | -0.08% | 1.1천 |
|---|
| 2026.09.25 | ₩34,927 | ₩34,941 | ₩34,901 | ₩34,941 | +0.04% | 300 |
|---|
| 2026.09.24 | ₩34,793 | ₩34,834 | ₩34,767 | ₩34,834 | +0.12% | 600 |
|---|
| 2026.09.23 | ₩34,927 | ₩34,927 | ₩34,727 | ₩34,727 | -0.57% | 700 |
|---|
| 2026.09.22 | ₩34,981 | ₩35,034 | ₩34,981 | ₩35,034 | +0.15% | 500 |
|---|
| 2026.09.21 | ₩34,793 | ₩35,061 | ₩34,793 | ₩35,061 | +0.77% | 1천 |
|---|
| 2026.09.18 | ₩34,432 | ₩34,539 | ₩34,432 | ₩34,539 | +0.31% | 600 |
|---|
| 2026.09.17 | ₩34,472 | ₩34,499 | ₩34,472 | ₩34,499 | +0.08% | 300 |
|---|
| 2026.09.16 | ₩34,312 | ₩34,419 | ₩34,124 | ₩34,165 | -0.43% | 1.9천 |
|---|
| 2026.09.15 | ₩34,191 | ₩34,191 | ₩34,124 | ₩34,124 | -0.20% | 700 |
|---|
| 2026.09.14 | ₩34,392 | ₩34,392 | ₩34,392 | ₩34,392 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩34,472 | ₩34,472 | ₩34,472 | ₩34,472 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,218 | ₩34,218 | ₩34,218 | ₩34,218 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩34,459 | ₩34,459 | ₩34,379 | ₩34,405 | -0.16% | 1.5천 |
|---|
| 2026.09.08 | ₩34,793 | ₩34,834 | ₩34,713 | ₩34,713 | -0.23% | 1.2천 |
|---|
| 2026.09.04 | ₩35,061 | ₩35,061 | ₩34,927 | ₩34,941 | -0.34% | 1천 |
|---|
| 2026.09.03 | ₩34,994 | ₩35,208 | ₩34,994 | ₩35,182 | +0.54% | 900 |
|---|
| 2026.09.02 | ₩34,847 | ₩34,847 | ₩34,727 | ₩34,727 | -0.35% | 600 |
|---|
| 2026.09.01 | ₩34,860 | ₩34,860 | ₩34,713 | ₩34,713 | -0.42% | 1.7천 |
|---|
| 2026.08.31 | ₩35,101 | ₩35,101 | ₩35,101 | ₩35,101 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩35,262 | ₩35,262 | ₩35,168 | ₩35,168 | -0.27% | 500 |
|---|
| 2026.08.27 | ₩35,222 | ₩35,248 | ₩35,182 | ₩35,248 | +0.08% | 600 |
|---|
| 2026.08.26 | ₩34,860 | ₩34,981 | ₩34,860 | ₩34,927 | +0.19% | 300 |
|---|
| 2026.08.25 | ₩35,008 | ₩35,008 | ₩34,914 | ₩34,941 | -0.19% | 1.7천 |
|---|
| 2026.08.24 | ₩34,874 | ₩34,874 | ₩34,874 | ₩34,874 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,820 | ₩34,967 | ₩34,807 | ₩34,967 | +0.42% | 2.2천 |
|---|
| 2026.08.20 | ₩34,793 | ₩34,793 | ₩34,727 | ₩34,727 | -0.19% | 300 |
|---|
| 2026.08.19 | ₩35,182 | ₩35,182 | ₩35,101 | ₩35,101 | -0.23% | 500 |
|---|
| 2026.08.18 | ₩35,195 | ₩35,195 | ₩35,115 | ₩35,115 | -0.23% | 3.2천 |
|---|
| 2026.08.17 | ₩35,449 | ₩35,449 | ₩35,302 | ₩35,302 | -0.42% | 1천 |
|---|
| 2026.08.14 | ₩35,329 | ₩35,329 | ₩35,329 | ₩35,329 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩35,463 | ₩35,463 | ₩35,356 | ₩35,436 | -0.08% | 600 |
|---|
| 2026.08.12 | ₩35,195 | ₩35,195 | ₩35,195 | ₩35,195 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩35,128 | ₩35,128 | ₩34,981 | ₩34,981 | -0.42% | 1.1천 |
|---|
| 2026.08.10 | ₩35,195 | ₩35,195 | ₩35,195 | ₩35,195 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,927 | ₩35,101 | ₩34,927 | ₩35,101 | +0.50% | 600 |
|---|
| 2026.08.06 | ₩34,526 | ₩34,633 | ₩34,526 | ₩34,633 | +0.31% | 400 |
|---|
| 2026.08.05 | ₩35,061 | ₩35,061 | ₩34,753 | ₩34,753 | -0.88% | 600 |
|---|
| 2026.08.04 | ₩34,526 | ₩34,793 | ₩34,526 | ₩34,793 | +0.78% | 2.8천 |
|---|
| 2026.08.03 | ₩33,991 | ₩34,111 | ₩33,991 | ₩34,111 | +0.35% | 400 |
|---|
| 2026.07.31 | ₩33,455 | ₩33,696 | ₩33,388 | ₩33,696 | +0.72% | 4.7만 |
|---|
| 2026.07.30 | ₩33,388 | ₩33,442 | ₩33,388 | ₩33,442 | +0.16% | 400 |
|---|
| 2026.07.29 | ₩33,308 | ₩33,455 | ₩33,081 | ₩33,081 | -0.68% | 6.1천 |
|---|
| 2026.07.28 | ₩33,281 | ₩33,589 | ₩33,188 | ₩33,549 | +0.80% | 8천 |
|---|
| 2026.07.27 | ₩33,562 | ₩33,562 | ₩33,241 | ₩33,321 | -0.72% | 2천 |
|---|
| 2026.07.24 | ₩33,321 | ₩33,321 | ₩33,255 | ₩33,255 | -0.20% | 200 |
|---|
| 2026.07.23 | ₩33,388 | ₩33,388 | ₩33,054 | ₩33,174 | -0.64% | 1.4천 |
|---|
| 2026.07.22 | ₩33,710 | ₩33,763 | ₩33,643 | ₩33,643 | -0.20% | 200 |
|---|
| 2026.07.21 | ₩33,991 | ₩33,991 | ₩33,830 | ₩33,883 | -0.31% | 1.2천 |
|---|
| 2026.07.20 | ₩33,910 | ₩33,910 | ₩33,776 | ₩33,776 | -0.39% | 1천 |
|---|
| 2026.07.17 | ₩33,790 | ₩33,857 | ₩33,790 | ₩33,857 | +0.20% | 600 |
|---|
| 2026.07.16 | ₩34,191 | ₩34,218 | ₩34,191 | ₩34,218 | +0.08% | 300 |
|---|
| 2026.07.15 | ₩34,325 | ₩34,405 | ₩34,325 | ₩34,405 | +0.23% | 300 |
|---|
| 2026.07.14 | ₩34,325 | ₩34,325 | ₩34,325 | ₩34,325 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩34,205 | ₩34,205 | ₩34,084 | ₩34,084 | -0.35% | 200 |
|---|
| 2026.07.10 | ₩34,258 | ₩34,392 | ₩34,258 | ₩34,392 | +0.39% | 700 |
|---|
| 2026.07.09 | ₩34,459 | ₩34,459 | ₩34,459 | ₩34,459 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,124 | ₩34,298 | ₩34,124 | ₩34,298 | +0.51% | 700 |
|---|
| 2026.07.07 | ₩34,526 | ₩34,526 | ₩34,459 | ₩34,459 | -0.19% | 300 |
|---|
| 2026.07.06 | ₩34,593 | ₩34,686 | ₩34,593 | ₩34,686 | +0.27% | 1.7천 |
|---|
| 2026.07.02 | ₩34,459 | ₩34,459 | ₩34,205 | ₩34,352 | -0.31% | 1.5천 |
|---|
| 2026.07.01 | ₩34,138 | ₩34,138 | ₩34,138 | ₩34,138 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,924 | ₩34,205 | ₩33,924 | ₩34,205 | +0.83% | 2.1천 |
|---|
| 2026.06.29 | ₩33,656 | ₩33,830 | ₩33,482 | ₩33,830 | +0.52% | 1.6천 |
|---|
| 2026.06.26 | ₩33,067 | ₩33,428 | ₩33,067 | ₩33,255 | +0.57% | 4.4천 |
|---|
| 2026.06.25 | ₩33,121 | ₩33,121 | ₩33,000 | ₩33,000 | -0.36% | 400 |
|---|
| 2026.06.24 | ₩33,255 | ₩33,388 | ₩33,121 | ₩33,161 | -0.28% | 1.3천 |
|---|
| 2026.06.23 | ₩33,281 | ₩33,281 | ₩33,134 | ₩33,134 | -0.44% | 1.1천 |
|---|
| 2026.06.22 | ₩33,857 | ₩33,857 | ₩33,576 | ₩33,576 | -0.83% | 1.8천 |
|---|
| 2026.06.18 | ₩33,723 | ₩34,017 | ₩33,723 | ₩34,017 | +0.87% | 1.1천 |
|---|
| 2026.06.17 | ₩34,245 | ₩34,245 | ₩33,696 | ₩33,710 | -1.56% | 4천 |
|---|
| 2026.06.16 | ₩34,392 | ₩34,392 | ₩34,138 | ₩34,138 | -0.74% | 1.6천 |
|---|
| 2026.06.15 | ₩33,656 | ₩34,151 | ₩33,656 | ₩34,151 | +1.47% | 3.4천 |
|---|
| 2026.06.12 | ₩32,920 | ₩33,388 | ₩32,920 | ₩33,388 | +1.42% | 4.4만 |
|---|
| 2026.06.11 | ₩32,599 | ₩33,040 | ₩32,465 | ₩33,040 | +1.35% | 1.5천 |
|---|
| 2026.06.10 | ₩33,000 | ₩33,000 | ₩32,519 | ₩32,545 | -1.38% | 2.4천 |
|---|
| 2026.06.09 | ₩33,321 | ₩33,375 | ₩32,519 | ₩33,027 | -0.88% | 8.3천 |
|---|
| 2026.06.08 | ₩33,134 | ₩33,134 | ₩33,027 | ₩33,027 | -0.32% | 2.4천 |
|---|
| 2026.06.05 | ₩33,723 | ₩33,723 | ₩33,054 | ₩33,094 | -1.87% | 2.6천 |
|---|
| 2026.06.04 | ₩33,629 | ₩33,830 | ₩33,629 | ₩33,830 | +0.60% | 1.6천 |
|---|
| 2026.06.03 | ₩33,723 | ₩33,736 | ₩33,669 | ₩33,669 | -0.16% | 2.2만 |
|---|
| 2026.06.02 | ₩34,004 | ₩34,044 | ₩33,964 | ₩34,017 | +0.04% | 1.7천 |
|---|
| 2026.06.01 | ₩33,897 | ₩34,231 | ₩33,897 | ₩34,138 | +0.71% | 2.3만 |
|---|
| 2026.05.29 | ₩33,857 | ₩33,870 | ₩33,817 | ₩33,817 | -0.12% | 1천 |
|---|
| 2026.05.28 | ₩33,536 | ₩33,803 | ₩33,536 | ₩33,803 | +0.80% | 1.3천 |
|---|
| 2026.05.27 | ₩33,589 | ₩33,589 | ₩33,442 | ₩33,442 | -0.44% | 3.5천 |
|---|