시장 데이터를 불러오는 중
전체 종목
BrandywineGLOBAL - U.S. Fixed Income ETF 과거 주가
BrandywineGLOBAL - U.S. Fixed Income ETF · USFI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BrandywineGLOBAL - U.S. Fixed Income ETF · USFI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩31,624 | ₩31,736 | ₩31,517 | ₩31,732 | +0.34% | 2.9천 |
| 2026.09.28–2026.10.02 | ₩31,812 | ₩31,832 | ₩31,611 | ₩31,639 | -0.54% | 2.6천 |
| 2026.09.21–2026.09.25 | ₩32,248 | ₩32,248 | ₩31,926 | ₩31,926 | -1.00% | 600 |
| 2026.09.14–2026.09.18 | ₩32,174 | ₩32,248 | ₩32,167 | ₩32,194 | +0.06% | 700 |
| 2026.09.08–2026.09.11 | ₩32,522 | ₩32,522 | ₩32,241 | ₩32,241 | -0.87% | 900 |
| 2026.08.31–2026.09.04 | ₩32,583 | ₩32,583 | ₩32,428 | ₩32,489 | -0.29% | 500 |
| 2026.08.24–2026.08.28 | ₩32,636 | ₩32,743 | ₩32,616 | ₩32,616 | -0.06% | 500 |
| 2026.08.17–2026.08.21 | ₩32,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,710 |
| ₩32,542 |
| ₩32,596 |
| +0.16% |
| 500 |
| 2026.08.10–2026.08.14 | ₩32,556 | ₩32,623 | ₩32,556 | ₩32,589 | +0.10% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩32,455 | ₩32,616 | ₩32,368 | ₩32,616 | +0.50% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩32,562 | ₩32,629 | ₩32,522 | ₩32,557 | -0.02% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩32,696 | ₩32,696 | ₩32,549 | ₩32,589 | -0.33% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩32,683 | ₩32,757 | ₩32,683 | ₩32,703 | +0.06% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩32,810 | ₩32,810 | ₩32,690 | ₩32,717 | -0.29% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩33,011 | ₩33,011 | ₩32,777 | ₩32,830 | -0.55% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩32,857 | ₩33,018 | ₩32,830 | ₩33,018 | +0.49% | 800 |
|---|
| 2026.06.15–2026.06.18 | ₩32,938 | ₩32,977 | ₩32,871 | ₩32,924 | -0.04% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩32,817 | ₩32,918 | ₩32,643 | ₩32,891 | +0.22% | 6.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩32,851 | ₩32,897 | ₩32,797 | ₩32,810 | -0.12% | 1.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩32,938 | ₩33,005 | ₩32,938 | ₩33,005 | +0.20% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩32,784 | ₩32,891 | ₩32,730 | ₩32,891 | +0.33% | 5.4천 |
|---|
| 2026.05.11–2026.05.15 | ₩32,817 | ₩32,911 | ₩32,797 | ₩32,797 | -0.06% | 600 |
|---|
| 2026.05.04–2026.05.08 | ₩32,750 | ₩32,857 | ₩32,750 | ₩32,851 | +0.31% | 3.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩32,985 | ₩32,985 | ₩32,790 | ₩32,790 | -0.59% | 500 |
|---|
| 2026.04.20–2026.04.24 | ₩33,005 | ₩33,179 | ₩32,964 | ₩33,025 | +0.06% | 7.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩32,938 | ₩33,005 | ₩32,924 | ₩33,005 | +0.20% | 400 |
|---|
| 2026.04.06–2026.04.10 | ₩32,991 | ₩33,005 | ₩32,884 | ₩32,985 | -0.02% | 1만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,978 | ₩33,031 | ₩32,944 | ₩32,998 | +0.06% | 2.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩33,005 | ₩33,005 | ₩32,911 | ₩32,911 | -0.28% | 4.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,031 | ₩33,072 | ₩32,951 | ₩32,951 | -0.24% | 6.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩33,098 | ₩33,125 | ₩32,951 | ₩32,971 | -0.38% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,139 | ₩33,165 | ₩33,031 | ₩33,098 | -0.12% | 15.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,192 | ₩33,273 | ₩33,125 | ₩33,273 | +0.24% | 1.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩33,206 | ₩33,206 | ₩33,186 | ₩33,192 | -0.04% | 400 |
|---|
| 2026.02.09–2026.02.13 | ₩33,085 | ₩33,206 | ₩33,085 | ₩33,206 | +0.36% | 3.7천 |
|---|
| 2026.02.02–2026.02.06 | ₩33,011 | ₩33,078 | ₩33,011 | ₩33,078 | +0.20% | 500 |
|---|
| 2026.01.26–2026.01.30 | ₩33,152 | ₩33,152 | ₩33,112 | ₩33,125 | -0.08% | 3천 |
|---|
| 2026.01.20–2026.01.23 | ₩33,038 | ₩33,132 | ₩33,038 | ₩33,132 | +0.28% | 400 |
|---|
| 2026.01.12–2026.01.16 | ₩33,125 | ₩33,192 | ₩33,105 | ₩33,105 | -0.06% | 700 |
|---|
| 2026.01.05–2026.01.09 | ₩33,145 | ₩33,206 | ₩33,112 | ₩33,148 | +0.01% | 3.5천 |
|---|
| 2025.12.29–2026.01.02 | ₩33,172 | ₩33,172 | ₩33,085 | ₩33,085 | -0.26% | 400 |
|---|
| 2025.12.22–2025.12.26 | ₩33,085 | ₩33,152 | ₩33,072 | ₩33,145 | +0.18% | 6.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩33,179 | ₩33,299 | ₩33,112 | ₩33,112 | -0.20% | 1.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,145 | ₩33,206 | ₩33,085 | ₩33,132 | -0.04% | 5.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩33,253 | ₩33,352 | ₩33,192 | ₩33,192 | -0.18% | 1.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩33,434 | ₩33,514 | ₩33,434 | ₩33,479 | +0.14% | 700 |
|---|
| 2025.11.17–2025.11.21 | ₩33,226 | ₩33,387 | ₩33,226 | ₩33,387 | +0.48% | 900 |
|---|
| 2025.11.10–2025.11.14 | ₩33,246 | ₩33,320 | ₩33,206 | ₩33,206 | -0.12% | 600 |
|---|
| 2025.11.03–2025.11.07 | ₩33,219 | ₩33,286 | ₩33,151 | ₩33,253 | +0.10% | 1.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩33,547 | ₩33,561 | ₩33,380 | ₩33,387 | -0.48% | 700 |
|---|
| 2025.10.20–2025.10.24 | ₩33,507 | ₩33,581 | ₩33,494 | ₩33,507 | 0.00% | 500 |
|---|
| 2025.10.13–2025.10.17 | ₩33,353 | ₩33,494 | ₩33,353 | ₩33,454 | +0.30% | 600 |
|---|
| 2025.10.10–2025.10.10 | ₩33,400 | ₩33,400 | ₩33,400 | ₩33,400 | 0.00% | 100 |
|---|