Burney U.S. Factor Rotation ETF (BRNY)

BRNY
🏛️ 미국 →
48.23
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 48.18 48.23 47.90 48.23 0.0M
2025-09-25 47.84 47.98 47.64 47.92 0.0M
2025-09-24 48.29 48.32 48.06 48.15 0.0M
2025-09-23 48.37 48.50 48.18 48.23 0.0M
2025-09-22 48.10 48.37 48.10 48.37 0.0M
2025-09-19 48.13 48.23 48.13 48.20 0.0M
2025-09-18 47.83 48.11 47.83 48.04 0.0M
2025-09-17 47.50 47.55 47.47 47.50 0.0M
2025-09-16 47.38 47.52 47.38 47.48 0.0M
2025-09-15 47.58 47.64 47.57 47.61 0.0M
2025-09-12 47.32 47.43 47.29 47.29 0.0M
2025-09-11 47.37 47.46 47.35 47.46 0.0M
2025-09-10 46.90 46.94 46.79 46.89 0.0M
2025-09-09 46.73 46.91 46.73 46.91 0.0M
2025-09-08 46.75 46.81 46.69 46.70 0.0M
2025-09-05 46.88 46.88 46.44 46.61 0.0M
2025-09-04 46.50 46.87 46.50 46.87 0.0M
2025-09-03 46.30 46.31 46.12 46.31 0.0M
2025-09-02 45.87 46.05 45.87 46.05 0.0M
2025-08-29 46.47 46.47 46.21 46.24 0.0M
2025-08-28 46.41 46.57 46.41 46.57 0.0M
2025-08-27 46.42 46.48 46.40 46.45 0.0M
2025-08-26 46.26 46.38 46.24 46.38 0.0M
2025-08-25 46.24 46.29 46.14 46.14 0.0M
2025-08-22 46.29 46.30 46.22 46.22 0.0M
2025-08-21 45.59 45.73 45.59 45.69 0.0M
2025-08-20 45.46 45.82 45.46 45.82 0.0M
2025-08-19 46.00 46.00 45.74 45.74 0.0M
2025-08-18 46.03 46.12 46.01 46.12 0.0M
2025-08-15 46.20 46.20 46.09 46.09 0.0M
2025-08-14 46.12 46.40 46.12 46.38 0.0M
2025-08-13 46.50 46.51 46.40 46.51 0.0M
2025-08-12 45.89 46.38 45.89 46.36 0.0M
2025-08-11 45.94 45.98 45.74 45.74 0.0M
2025-08-08 45.76 45.86 45.76 45.81 0.0M
2025-08-07 46.12 46.12 45.39 45.50 0.0M
2025-08-06 45.65 45.92 45.65 45.92 0.0M
2025-08-05 46.05 46.07 45.64 45.64 0.0M
2025-08-04 45.58 45.93 45.58 45.93 0.0M
2025-08-01 45.10 45.13 44.91 45.09 0.0M
2025-07-31 46.07 46.07 45.56 45.56 0.0M
2025-07-30 45.89 45.94 45.60 45.77 0.0M
2025-07-29 45.86 45.86 45.69 45.71 0.0M
2025-07-28 45.77 45.77 45.63 45.68 0.0M
2025-07-25 45.58 45.79 45.52 45.73 0.0M
2025-07-24 45.52 45.67 45.52 45.55 0.0M
2025-07-23 45.44 45.53 45.39 45.53 0.0M
2025-07-22 45.16 45.33 45.16 45.26 0.0M
2025-07-21 45.42 45.59 45.34 45.34 0.0M
2025-07-18 45.48 45.48 45.29 45.38 0.1M
2025-07-17 45.16 45.42 45.16 45.42 0.0M
2025-07-16 44.90 45.08 44.61 45.00 0.0M
2025-07-15 45.28 45.28 44.89 44.89 0.0M
2025-07-14 45.18 45.41 45.18 45.31 0.0M
2025-07-11 45.00 45.14 45.00 45.10 0.0M
2025-07-10 45.34 45.37 45.20 45.25 0.0M
2025-07-09 45.33 45.51 45.33 45.44 0.0M
2025-07-08 45.38 45.43 45.25 45.29 0.0M
2025-07-07 45.28 45.45 45.21 45.34 0.0M
2025-07-03 45.09 45.58 45.09 45.51 0.0M
2025-07-02 44.96 45.11 44.96 45.08 0.1M
2025-07-01 45.03 45.04 45.00 45.00 0.0M
2025-06-30 44.95 45.16 44.95 45.15 0.0M
2025-06-27 44.71 44.91 44.71 44.89 0.0M
2025-06-26 44.46 44.68 44.46 44.68 0.0M
2025-06-25 44.42 44.42 44.28 44.30 0.0M
2025-06-24 44.17 44.43 44.17 44.40 0.0M
2025-06-23 43.66 43.95 43.66 43.95 0.0M
2025-06-20 43.55 43.55 43.24 43.30 0.0M
2025-06-18 43.53 43.61 43.33 43.35 0.0M
2025-06-17 43.60 43.63 43.31 43.36 0.0M
2025-06-16 43.61 43.72 43.54 43.59 0.0M
2025-06-13 43.26 43.30 43.10 43.12 0.0M
2025-06-12 43.59 43.68 43.59 43.68 0.0M
2025-06-11 43.47 43.57 43.46 43.47 0.0M
2025-06-10 43.52 43.61 43.30 43.46 0.0M
2025-06-09 43.58 43.66 43.52 43.52 0.0M
2025-06-06 43.56 43.60 43.44 43.54 0.0M
2025-06-05 43.32 43.32 43.18 43.25 0.0M
2025-06-04 43.26 43.39 43.21 43.21 0.0M
2025-06-03 43.13 43.29 43.13 43.27 0.0M
2025-06-02 42.61 43.12 42.61 43.12 0.0M
2025-05-30 42.68 42.90 42.68 42.82 0.0M
2025-05-29 43.01 43.01 42.72 42.75 0.0M
2025-05-28 43.13 43.13 42.81 42.88 0.0M
2025-05-27 42.74 43.17 42.74 43.13 0.1M
2025-05-23 42.46 42.46 42.40 42.40 0.0M
2025-05-22 42.74 42.74 42.52 42.52 0.0M
2025-05-21 43.13 43.28 42.73 42.73 0.0M
2025-05-20 43.25 43.33 43.16 43.28 0.1M
2025-05-19 43.05 43.40 43.05 43.40 0.0M
2025-05-16 43.01 43.34 42.96 43.28 0.0M
2025-05-15 42.92 43.07 42.92 43.03 0.0M
2025-05-14 42.63 42.67 42.58 42.63 0.0M
2025-05-13 42.24 42.60 42.24 42.45 0.1M
2025-05-12 41.98 42.07 41.98 42.05 0.0M
2025-05-09 41.08 41.26 41.08 41.16 0.0M
2025-05-08 41.29 41.58 41.19 41.23 0.0M
2025-05-07 41.16 41.23 40.87 41.23 0.0M
2025-05-06 40.70 41.04 40.68 40.87 0.1M
2025-05-05 40.97 41.36 40.97 41.13 0.0M
2025-05-02 40.92 41.27 40.92 41.24 0.0M
2025-05-01 40.50 40.74 40.34 40.34 0.0M
2025-04-30 39.43 40.32 39.39 40.28 0.0M
2025-04-29 39.62 40.13 39.62 40.03 0.0M
2025-04-28 39.74 39.86 39.46 39.85 0.1M
2025-04-25 39.40 39.71 39.35 39.65 0.0M
2025-04-24 38.68 39.44 38.68 39.43 0.0M
2025-04-23 38.95 39.33 38.44 38.60 0.0M
2025-04-22 37.50 37.93 37.41 37.80 0.0M
2025-04-21 37.25 37.25 36.44 36.78 0.0M
2025-04-17 37.78 37.95 37.67 37.67 0.0M
2025-04-16 38.11 38.15 37.43 37.69 0.0M
2025-04-15 38.65 38.65 38.47 38.56 0.0M
2025-04-14 38.64 38.79 38.24 38.48 0.0M
2025-04-11 37.82 38.44 37.54 38.28 0.0M
2025-04-10 37.84 37.95 37.01 37.71 0.0M
2025-04-09 35.95 39.08 35.32 38.90 0.0M
2025-04-08 37.40 37.50 35.39 35.71 0.0M
2025-04-07 34.48 36.81 34.29 36.12 0.0M
2025-04-04 36.71 36.71 35.86 35.86 0.0M
2025-04-03 38.90 38.90 38.09 38.09 0.0M
2025-04-02 40.15 40.55 40.15 40.46 0.0M
2025-04-01 39.84 39.97 39.68 39.97 0.0M
2025-03-31 39.08 39.95 39.08 39.94 0.0M
2025-03-28 40.26 40.26 39.64 39.75 0.0M
2025-03-27 40.82 40.94 40.65 40.65 0.0M
2025-03-26 41.48 41.48 40.87 40.97 0.0M
2025-03-25 41.47 41.56 41.41 41.54 0.0M
2025-03-24 41.14 41.46 41.14 41.46 0.0M
2025-03-21 40.21 40.48 40.21 40.48 0.0M
2025-03-20 40.84 40.90 40.42 40.42 0.0M
2025-03-19 40.42 40.71 40.40 40.71 0.0M
2025-03-18 39.98 40.12 39.96 40.08 0.0M
2025-03-17 40.15 40.60 40.15 40.45 0.0M
2025-03-14 39.66 40.16 39.66 40.12 0.1M
2025-03-13 39.65 39.65 38.98 39.09 0.0M
2025-03-12 39.83 39.94 39.69 39.75 0.0M
2025-03-11 39.50 39.94 39.47 39.57 0.0M
2025-03-10 40.24 40.24 39.68 39.68 0.0M
2025-03-07 40.10 40.65 40.10 40.58 0.0M
2025-03-06 40.54 40.55 40.17 40.26 0.1M
2025-03-05 40.61 41.38 40.61 41.33 0.3M
2025-03-04 40.85 41.29 40.42 40.84 0.0M
2025-03-03 42.12 42.12 41.08 41.16 0.0M
2025-02-28 41.35 42.07 41.35 42.04 0.0M
2025-02-27 42.22 42.22 41.35 41.61 0.0M
2025-02-26 42.22 42.50 42.10 42.26 0.1M
2025-02-25 41.74 41.99 41.56 41.89 0.0M
2025-02-24 42.99 42.99 42.08 42.14 0.0M
2025-02-21 43.29 43.29 42.52 42.63 0.0M
2025-02-20 43.43 43.65 43.31 43.65 0.0M
2025-02-19 43.91 44.05 43.91 44.05 0.0M
2025-02-18 44.04 44.18 44.00 44.18 0.0M
2025-02-14 44.00 44.00 43.90 43.93 0.0M
2025-02-13 43.64 43.88 43.58 43.88 0.0M
2025-02-12 43.10 43.45 43.10 43.27 0.0M
2025-02-11 43.50 43.67 43.48 43.55 0.0M
2025-02-10 44.09 44.09 43.81 43.88 0.0M
2025-02-07 44.12 44.12 43.67 43.77 0.0M
2025-02-06 43.67 43.72 43.38 43.66 0.1M
2025-02-05 43.25 43.57 43.25 43.57 0.1M
2025-02-04 43.36 43.36 43.24 43.26 0.0M
2025-02-03 42.56 43.11 42.32 42.95 0.0M
2025-01-31 43.80 43.87 43.15 43.15 0.0M
2025-01-30 43.68 43.99 43.66 43.99 0.0M
2025-01-29 43.20 43.51 43.20 43.39 0.0M
2025-01-28 42.76 43.42 42.76 43.42 0.0M
2025-01-27 43.09 43.09 42.75 42.95 0.0M
2025-01-24 44.13 44.16 43.95 44.05 0.0M
2025-01-23 44.09 44.18 44.04 44.18 0.0M
2025-01-22 43.93 44.07 43.93 43.99 0.1M
2025-01-21 43.41 43.69 43.24 43.67 0.1M
2025-01-17 42.70 42.88 42.70 42.81 0.0M
2025-01-16 42.51 42.64 42.41 42.49 0.0M
2025-01-15 42.35 42.42 42.34 42.42 0.0M
2025-01-14 41.58 41.76 41.37 41.76 0.0M
2025-01-13 40.95 41.45 40.95 41.37 0.0M
2025-01-10 41.46 41.67 41.28 41.45 0.0M
2025-01-08 41.62 42.04 41.60 42.02 0.0M
2025-01-07 42.53 42.53 41.92 41.92 0.0M
2025-01-06 42.65 42.66 42.43 42.49 0.0M
2025-01-03 42.44 42.44 42.09 42.28 0.0M
2025-01-02 41.62 41.79 41.40 41.65 0.0M