Brandes International ETF (BINV) 일별 시세 - 6페이지 - 주달

본문 바로가기

로그인 회원가입

일별 시세최근 126 거래일 · 달러

날짜	종가	전일비	등락률	시가	고가	저가	거래량
2026-05-20	43.08	+0.5303	+1.25%	42.44	43.19	42.44	23,407
2026-05-19	42.55	-0.1650	-0.39%	42.56	42.80	42.55	23,080
2026-05-18	42.72	+0.6350	+1.51%	42.70	42.75	42.47	17,894
2026-05-15	42.08	-0.5905	-1.38%	42.33	42.33	42.07	23,677
2026-05-14	42.67	+0.0005	+0.00%	42.76	42.92	42.61	21,622
2026-05-13	42.67	+0.0600	+0.14%	42.26	42.75	42.26	15,299
2026-05-12	42.61	-0.3091	-0.72%	42.82	42.82	42.52	52,949
2026-05-11	42.92	-0.4211	-0.97%	43.31	43.32	42.89	28,781
2026-05-08	43.34	+0.2240	+0.52%	43.42	43.42	43.16	26,420
2026-05-07	43.12	-0.3318	-0.76%	43.61	43.69	43.12	38,165
2026-05-06	43.45	+0.8980	+2.11%	43.43	43.51	43.23	28,715
2026-05-05	42.55	+0.4900	+1.17%	42.32	42.60	42.16	109,118
2026-05-04	42.06	-0.2900	-0.68%	42.23	42.52	41.93	30,695
2026-05-01	42.35	-0.0554	-0.13%	42.45	42.62	42.29	55,322
2026-04-30	42.41	+0.8553	+2.06%	41.95	42.45	41.95	118,331
2026-04-29	41.55	-0.4399	-1.05%	41.76	42.04	41.48	21,404
2026-04-28	41.99	-0.1100	-0.26%	41.96	42.01	41.87	32,915
2026-04-27	42.10	-0.1446	-0.34%	42.27	42.31	42.08	22,169
2026-04-24	42.24	+0.1846	+0.44%	42.09	42.39	42.09	14,659
2026-04-23	42.06	-0.4700	-1.11%	42.46	42.46	41.83	30,161