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 | ₩52,838 | ₩53,710 | ₩52,704 | ₩53,639 | +1.52% | 9.7만 |
| 2026.09.28–2026.10.02 | ₩53,643 | ₩53,737 | ₩52,664 | ₩52,959 | -1.27% | 10.7만 |
| 2026.09.21–2026.09.25 | ₩54,588 | ₩54,588 | ₩53,357 | ₩53,829 | -1.39% | 12.5만 |
| 2026.09.14–2026.09.18 | ₩56,084 | ₩56,084 | ₩54,380 | ₩54,437 | -2.94% | 9만 |
| 2026.09.08–2026.09.11 | ₩56,593 | ₩56,593 | ₩55,306 | ₩55,727 | -1.53% | 12.3만 |
| 2026.08.31–2026.09.04 | ₩56,687 | ₩57,317 | ₩56,379 | ₩56,888 | +0.35% | 10.7만 |
| 2026.08.24–2026.08.28 | ₩57,009 | ₩57,203 | ₩56,553 | ₩56,942 | -0.12% | 7.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,367 |
| ₩57,223 |
| ₩56,164 |
| ₩56,949 |
| +1.03% |
| 10.3만 |
| 2026.08.10–2026.08.14 | ₩55,853 | ₩56,607 | ₩55,735 | ₩56,593 | +1.33% | 11.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,158 | ₩56,128 | ₩54,836 | ₩55,665 | +0.92% | 11.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,957 | ₩55,845 | ₩54,179 | ₩54,810 | -0.27% | 9.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,099 | ₩54,674 | ₩53,536 | ₩54,497 | +0.74% | 9.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,152 | ₩54,541 | ₩53,549 | ₩54,193 | +0.07% | 9.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,777 | ₩54,380 | ₩53,455 | ₩53,824 | +0.09% | 7.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,522 | ₩53,911 | ₩52,838 | ₩53,911 | +0.73% | 7.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,235 | ₩53,582 | ₩52,141 | ₩53,391 | +2.21% | 14.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,837 | ₩53,871 | ₩52,261 | ₩52,302 | -2.85% | 8.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,771 | ₩53,898 | ₩52,744 | ₩53,804 | +1.96% | 13.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,034 | ₩53,106 | ₩51,940 | ₩52,931 | +1.72% | 7만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,221 | ₩52,610 | ₩52,101 | ₩52,186 | -0.07% | 7.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,041 | ₩52,275 | ₩51,041 | ₩52,216 | +2.30% | 10.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,966 | ₩51,966 | ₩51,016 | ₩51,055 | -1.75% | 9.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,645 | ₩52,382 | ₩51,296 | ₩51,804 | +0.31% | 9.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,497 | ₩52,408 | ₩51,470 | ₩51,909 | +0.80% | 9.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,141 | ₩52,744 | ₩51,489 | ₩51,565 | -1.10% | 10.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,786 | ₩52,583 | ₩50,786 | ₩52,302 | +2.98% | 8.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,042 | ₩51,470 | ₩49,968 | ₩50,919 | +1.75% | 9.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,936 | ₩50,236 | ₩48,535 | ₩50,022 | +2.22% | 8.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,713 | ₩49,968 | ₩48,989 | ₩48,989 | -1.46% | 19.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,874 | ₩50,324 | ₩48,815 | ₩48,842 | -2.07% | 14.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,210 | ₩50,974 | ₩49,459 | ₩49,472 | -1.47% | 81.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,087 | ₩52,798 | ₩50,172 | ₩50,706 | -2.65% | 13.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,114 | ₩52,617 | ₩51,564 | ₩52,565 | +0.86% | 12.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,007 | ₩52,457 | ₩51,712 | ₩52,302 | +0.57% | 9.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,744 | ₩52,986 | ₩51,578 | ₩51,988 | -1.43% | 11.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,175 | ₩52,919 | ₩51,169 | ₩52,865 | +3.30% | 12.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,175 | ₩51,430 | ₩50,813 | ₩51,189 | +0.03% | 21.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,505 | ₩51,510 | ₩50,251 | ₩51,108 | +1.19% | 12.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,639 | ₩51,376 | ₩50,491 | ₩51,008 | +0.73% | 16.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,767 | ₩51,110 | ₩49,727 | ₩50,813 | +2.10% | 12.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,794 | ₩49,794 | ₩48,855 | ₩49,459 | -0.67% | 9.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,258 | ₩49,901 | ₩49,190 | ₩49,848 | +1.20% | 10만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,338 | ₩49,365 | ₩48,587 | ₩49,003 | -0.68% | 13.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,332 | ₩49,365 | ₩47,997 | ₩49,196 | +1.79% | 12.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,930 | ₩48,372 | ₩47,581 | ₩48,225 | +0.62% | 11.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,795 | ₩48,232 | ₩46,795 | ₩48,142 | +2.88% | 10.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,897 | ₩47,058 | ₩45,887 | ₩46,795 | -0.22% | 13.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩46,790 | ₩47,487 | ₩46,361 | ₩46,884 | +0.20% | 13.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩46,133 | ₩46,709 | ₩45,865 | ₩46,594 | +1.00% | 11.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,675 | ₩47,715 | ₩46,186 | ₩46,455 | -2.56% | 10.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,535 | ₩47,514 | ₩46,535 | ₩47,367 | +1.79% | 19.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,891 | ₩46,950 | ₩45,891 | ₩46,361 | +1.02% | 9.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,616 | ₩46,616 | ₩45,596 | ₩45,596 | -2.19% | 1.2만 |
|---|