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 | ₩31,645 | ₩31,757 | ₩31,538 | ₩31,753 | +0.34% | 2.9천 |
| 2026.09.28–2026.10.02 | ₩31,833 | ₩31,853 | ₩31,632 | ₩31,660 | -0.54% | 2.6천 |
| 2026.09.21–2026.09.25 | ₩32,269 | ₩32,269 | ₩31,947 | ₩31,947 | -1.00% | 600 |
| 2026.09.14–2026.09.18 | ₩32,195 | ₩32,269 | ₩32,188 | ₩32,215 | +0.06% | 700 |
| 2026.09.08–2026.09.11 | ₩32,544 | ₩32,544 | ₩32,262 | ₩32,262 | -0.87% | 900 |
| 2026.08.31–2026.09.04 | ₩32,604 | ₩32,604 | ₩32,450 | ₩32,510 | -0.29% | 500 |
| 2026.08.24–2026.08.28 | ₩32,658 | ₩32,765 | ₩32,638 | ₩32,638 | -0.06% | 500 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,731 |
| ₩32,564 |
| ₩32,617 |
| +0.16% |
| 500 |
| 2026.08.10–2026.08.14 | ₩32,577 | ₩32,644 | ₩32,577 | ₩32,611 | +0.10% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩32,477 | ₩32,638 | ₩32,389 | ₩32,638 | +0.50% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩32,584 | ₩32,651 | ₩32,544 | ₩32,579 | -0.02% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩32,718 | ₩32,718 | ₩32,570 | ₩32,611 | -0.33% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩32,705 | ₩32,778 | ₩32,705 | ₩32,725 | +0.06% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩32,832 | ₩32,832 | ₩32,711 | ₩32,738 | -0.29% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩33,033 | ₩33,033 | ₩32,798 | ₩32,852 | -0.55% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩32,879 | ₩33,040 | ₩32,852 | ₩33,040 | +0.49% | 800 |
|---|
| 2026.06.15–2026.06.18 | ₩32,959 | ₩32,998 | ₩32,892 | ₩32,946 | -0.04% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩32,839 | ₩32,939 | ₩32,664 | ₩32,912 | +0.22% | 6.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩32,872 | ₩32,919 | ₩32,819 | ₩32,832 | -0.12% | 1.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩32,959 | ₩33,026 | ₩32,959 | ₩33,026 | +0.20% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩32,805 | ₩32,912 | ₩32,751 | ₩32,912 | +0.33% | 5.4천 |
|---|
| 2026.05.11–2026.05.15 | ₩32,839 | ₩32,933 | ₩32,819 | ₩32,819 | -0.06% | 600 |
|---|
| 2026.05.04–2026.05.08 | ₩32,772 | ₩32,879 | ₩32,772 | ₩32,872 | +0.31% | 3.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩33,006 | ₩33,006 | ₩32,812 | ₩32,812 | -0.59% | 500 |
|---|
| 2026.04.20–2026.04.24 | ₩33,026 | ₩33,201 | ₩32,986 | ₩33,046 | +0.06% | 7.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩32,959 | ₩33,026 | ₩32,946 | ₩33,026 | +0.20% | 400 |
|---|
| 2026.04.06–2026.04.10 | ₩33,013 | ₩33,026 | ₩32,906 | ₩33,006 | -0.02% | 1만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,000 | ₩33,053 | ₩32,966 | ₩33,020 | +0.06% | 2.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩33,026 | ₩33,026 | ₩32,933 | ₩32,933 | -0.28% | 4.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,053 | ₩33,093 | ₩32,973 | ₩32,973 | -0.24% | 6.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩33,120 | ₩33,147 | ₩32,973 | ₩32,993 | -0.38% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,160 | ₩33,187 | ₩33,053 | ₩33,120 | -0.12% | 15.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,214 | ₩33,295 | ₩33,147 | ₩33,295 | +0.24% | 1.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩33,228 | ₩33,228 | ₩33,207 | ₩33,214 | -0.04% | 400 |
|---|
| 2026.02.09–2026.02.13 | ₩33,107 | ₩33,228 | ₩33,107 | ₩33,228 | +0.36% | 3.7천 |
|---|
| 2026.02.02–2026.02.06 | ₩33,033 | ₩33,100 | ₩33,033 | ₩33,100 | +0.20% | 500 |
|---|
| 2026.01.26–2026.01.30 | ₩33,174 | ₩33,174 | ₩33,134 | ₩33,147 | -0.08% | 3천 |
|---|
| 2026.01.20–2026.01.23 | ₩33,060 | ₩33,154 | ₩33,060 | ₩33,154 | +0.28% | 400 |
|---|
| 2026.01.12–2026.01.16 | ₩33,147 | ₩33,214 | ₩33,127 | ₩33,127 | -0.06% | 700 |
|---|
| 2026.01.05–2026.01.09 | ₩33,167 | ₩33,228 | ₩33,134 | ₩33,170 | +0.01% | 3.5천 |
|---|
| 2025.12.29–2026.01.02 | ₩33,194 | ₩33,194 | ₩33,107 | ₩33,107 | -0.26% | 400 |
|---|
| 2025.12.22–2025.12.26 | ₩33,107 | ₩33,174 | ₩33,093 | ₩33,167 | +0.18% | 6.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩33,201 | ₩33,321 | ₩33,134 | ₩33,134 | -0.20% | 1.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,167 | ₩33,228 | ₩33,107 | ₩33,154 | -0.04% | 5.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩33,274 | ₩33,374 | ₩33,214 | ₩33,214 | -0.18% | 1.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩33,455 | ₩33,536 | ₩33,455 | ₩33,501 | +0.14% | 700 |
|---|
| 2025.11.17–2025.11.21 | ₩33,248 | ₩33,409 | ₩33,248 | ₩33,409 | +0.48% | 900 |
|---|
| 2025.11.10–2025.11.14 | ₩33,268 | ₩33,341 | ₩33,228 | ₩33,228 | -0.12% | 600 |
|---|
| 2025.11.03–2025.11.07 | ₩33,241 | ₩33,308 | ₩33,173 | ₩33,274 | +0.10% | 1.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩33,569 | ₩33,583 | ₩33,402 | ₩33,409 | -0.48% | 700 |
|---|
| 2025.10.20–2025.10.24 | ₩33,529 | ₩33,603 | ₩33,516 | ₩33,529 | 0.00% | 500 |
|---|
| 2025.10.13–2025.10.17 | ₩33,375 | ₩33,516 | ₩33,375 | ₩33,476 | +0.30% | 600 |
|---|
| 2025.10.10–2025.10.10 | ₩33,422 | ₩33,422 | ₩33,422 | ₩33,422 | 0.00% | 100 |
|---|