시장 데이터를 불러오는 중
전체 종목
Brandes U.S. Value ETF 과거 주가
Brandes U.S. Value ETF · BUSA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brandes U.S. Value ETF · BUSA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩52,797 | ₩53,668 | ₩52,663 | ₩53,597 | +1.52% | 9.7만 |
| 2026.09.28–2026.10.02 | ₩53,601 | ₩53,695 | ₩52,623 | ₩52,917 | -1.27% | 10.7만 |
| 2026.09.21–2026.09.25 | ₩54,546 | ₩54,546 | ₩53,315 | ₩53,787 | -1.39% | 12.5만 |
| 2026.09.14–2026.09.18 | ₩56,040 | ₩56,040 | ₩54,338 | ₩54,394 | -2.94% | 9만 |
| 2026.09.08–2026.09.11 | ₩56,549 | ₩56,549 | ₩55,262 | ₩55,683 | -1.53% | 12.3만 |
| 2026.08.31–2026.09.04 | ₩56,643 | ₩57,272 | ₩56,334 | ₩56,844 | +0.35% | 10.7만 |
| 2026.08.24–2026.08.28 | ₩56,964 | ₩57,159 | ₩56,509 | ₩56,897 | -0.12% | 7.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,179 |
| ₩56,120 |
| ₩56,904 |
| +1.03% |
| 10.3만 |
| 2026.08.10–2026.08.14 | ₩55,809 | ₩56,562 | ₩55,691 | ₩56,549 | +1.33% | 11.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,115 | ₩56,084 | ₩54,793 | ₩55,622 | +0.92% | 11.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,914 | ₩55,801 | ₩54,137 | ₩54,767 | -0.27% | 9.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,056 | ₩54,631 | ₩53,494 | ₩54,454 | +0.74% | 9.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,110 | ₩54,499 | ₩53,507 | ₩54,150 | +0.07% | 9.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,735 | ₩54,338 | ₩53,413 | ₩53,782 | +0.09% | 7.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,480 | ₩53,869 | ₩52,797 | ₩53,869 | +0.73% | 7.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,194 | ₩53,541 | ₩52,100 | ₩53,349 | +2.21% | 14.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,795 | ₩53,829 | ₩52,221 | ₩52,261 | -2.85% | 8.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,730 | ₩53,855 | ₩52,703 | ₩53,762 | +1.96% | 13.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,993 | ₩53,065 | ₩51,899 | ₩52,889 | +1.72% | 7만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,180 | ₩52,569 | ₩52,060 | ₩52,146 | -0.07% | 7.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,001 | ₩52,234 | ₩51,001 | ₩52,175 | +2.30% | 10.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,926 | ₩51,926 | ₩50,976 | ₩51,015 | -1.75% | 9.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,604 | ₩52,341 | ₩51,256 | ₩51,764 | +0.31% | 9.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,457 | ₩52,367 | ₩51,430 | ₩51,868 | +0.80% | 9.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,100 | ₩52,703 | ₩51,449 | ₩51,525 | -1.10% | 10.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,747 | ₩52,542 | ₩50,747 | ₩52,261 | +2.98% | 8.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,003 | ₩51,430 | ₩49,929 | ₩50,879 | +1.75% | 9.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,897 | ₩50,197 | ₩48,497 | ₩49,983 | +2.22% | 8.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,675 | ₩49,929 | ₩48,951 | ₩48,951 | -1.46% | 19.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,835 | ₩50,284 | ₩48,777 | ₩48,804 | -2.07% | 14.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,170 | ₩50,934 | ₩49,420 | ₩49,433 | -1.47% | 81.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,046 | ₩52,757 | ₩50,133 | ₩50,666 | -2.65% | 13.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,073 | ₩52,576 | ₩51,524 | ₩52,523 | +0.86% | 12.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩51,966 | ₩52,416 | ₩51,671 | ₩52,261 | +0.57% | 9.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,703 | ₩52,944 | ₩51,537 | ₩51,947 | -1.43% | 11.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,135 | ₩52,877 | ₩51,128 | ₩52,824 | +3.30% | 12.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,135 | ₩51,390 | ₩50,773 | ₩51,149 | +0.03% | 21.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,465 | ₩51,470 | ₩50,212 | ₩51,068 | +1.19% | 12.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,599 | ₩51,336 | ₩50,452 | ₩50,968 | +0.73% | 16.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,728 | ₩51,070 | ₩49,688 | ₩50,773 | +2.10% | 12.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,755 | ₩49,755 | ₩48,817 | ₩49,420 | -0.67% | 9.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,219 | ₩49,862 | ₩49,152 | ₩49,809 | +1.20% | 10만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,299 | ₩49,326 | ₩48,549 | ₩48,964 | -0.68% | 13.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,294 | ₩49,326 | ₩47,959 | ₩49,157 | +1.79% | 12.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,892 | ₩48,335 | ₩47,544 | ₩48,187 | +0.62% | 11.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,759 | ₩48,194 | ₩46,759 | ₩48,104 | +2.88% | 10.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,861 | ₩47,021 | ₩45,851 | ₩46,759 | -0.22% | 13.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩46,753 | ₩47,450 | ₩46,324 | ₩46,847 | +0.20% | 13.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩46,097 | ₩46,673 | ₩45,829 | ₩46,558 | +1.00% | 11.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,638 | ₩47,678 | ₩46,150 | ₩46,418 | -2.56% | 10.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,499 | ₩47,477 | ₩46,499 | ₩47,330 | +1.79% | 19.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,855 | ₩46,913 | ₩45,855 | ₩46,324 | +1.02% | 9.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,579 | ₩46,579 | ₩45,561 | ₩45,561 | -2.19% | 1.2만 |
|---|