시장 데이터를 불러오는 중
전체 종목
FIS Bright Portfolios Core Bond ETF 과거 주가
FIS Bright Portfolios Core Bond ETF · BRIB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FIS Bright Portfolios Core Bond ETF · BRIB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,290 | ₩32,316 | ₩32,290 | ₩32,303 | +0.04% | 2.5천 |
| 2026.10.08 | ₩32,250 | ₩32,383 | ₩32,250 | ₩32,330 | +0.25% | 8.8천 |
| 2026.10.07 | ₩32,210 | ₩32,276 | ₩32,210 | ₩32,263 | +0.17% | 6.8천 |
| 2026.10.06 | ₩32,223 | ₩32,250 | ₩32,036 | ₩32,236 | +0.04% | 6.4천 |
| 2026.10.05 | ₩32,156 | ₩32,196 | ₩32,089 | ₩32,196 | +0.12% | 5.7천 |
| 2026.10.02 | ₩32,169 | ₩32,196 | ₩32,156 | ₩32,156 | -0.04% | 900 |
| 2026.10.01 | ₩31,929 | ₩32,223 | ₩31,929 | ₩32,223 | +0.92% | 7.8천 |
| 2026.09.30 | ₩32,089 | ₩32,143 | ₩32,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,143 |
| +0.17% |
| 1.1만 |
| 2026.09.29 | ₩32,236 | ₩32,250 | ₩32,236 | ₩32,250 | +0.04% | 700 |
|---|
| 2026.09.28 | ₩32,276 | ₩32,276 | ₩32,263 | ₩32,276 | 0.00% | 1.1천 |
|---|
| 2026.09.25 | ₩32,356 | ₩32,410 | ₩32,356 | ₩32,410 | +0.16% | 5.6천 |
|---|
| 2026.09.24 | ₩32,396 | ₩32,436 | ₩32,356 | ₩32,356 | -0.12% | 1.4천 |
|---|
| 2026.09.23 | ₩32,516 | ₩32,516 | ₩32,410 | ₩32,463 | -0.16% | 1.4천 |
|---|
| 2026.09.22 | ₩32,677 | ₩32,677 | ₩32,650 | ₩32,677 | 0.00% | 3.3천 |
|---|
| 2026.09.21 | ₩32,650 | ₩32,677 | ₩32,650 | ₩32,663 | +0.04% | 1.3천 |
|---|
| 2026.09.18 | ₩32,610 | ₩32,783 | ₩32,596 | ₩32,610 | 0.00% | 1.2만 |
|---|
| 2026.09.17 | ₩32,663 | ₩32,690 | ₩32,663 | ₩32,690 | +0.08% | 6.7천 |
|---|
| 2026.09.16 | ₩32,663 | ₩32,703 | ₩32,570 | ₩32,570 | -0.29% | 8.2천 |
|---|
| 2026.09.15 | ₩32,583 | ₩32,610 | ₩32,570 | ₩32,610 | +0.08% | 4.9천 |
|---|
| 2026.09.14 | ₩32,570 | ₩32,650 | ₩32,570 | ₩32,596 | +0.08% | 2만 |
|---|
| 2026.09.11 | ₩32,677 | ₩32,810 | ₩32,596 | ₩32,623 | -0.16% | 2.8만 |
|---|
| 2026.09.10 | ₩32,717 | ₩32,717 | ₩32,636 | ₩32,650 | -0.20% | 2.9천 |
|---|
| 2026.09.09 | ₩32,863 | ₩32,863 | ₩32,823 | ₩32,823 | -0.12% | 2.7천 |
|---|
| 2026.09.08 | ₩32,890 | ₩32,917 | ₩32,877 | ₩32,877 | -0.04% | 3.3천 |
|---|
| 2026.09.04 | ₩32,903 | ₩32,957 | ₩32,890 | ₩32,890 | -0.04% | 2.6천 |
|---|
| 2026.09.03 | ₩32,917 | ₩33,050 | ₩32,903 | ₩32,970 | +0.16% | 4.2만 |
|---|
| 2026.09.02 | ₩32,837 | ₩32,850 | ₩32,837 | ₩32,850 | +0.04% | 1.5만 |
|---|
| 2026.09.01 | ₩32,877 | ₩32,877 | ₩32,837 | ₩32,837 | -0.12% | 1.3만 |
|---|
| 2026.08.31 | ₩32,943 | ₩32,970 | ₩32,930 | ₩32,957 | +0.04% | 7.8천 |
|---|
| 2026.08.28 | ₩32,970 | ₩32,997 | ₩32,943 | ₩32,943 | -0.08% | 2.9천 |
|---|
| 2026.08.27 | ₩33,157 | ₩33,184 | ₩33,157 | ₩33,157 | 0.00% | 3.5천 |
|---|
| 2026.08.26 | ₩33,157 | ₩33,157 | ₩33,157 | ₩33,157 | 0.00% | 4.8천 |
|---|
| 2026.08.25 | ₩33,157 | ₩33,210 | ₩33,157 | ₩33,210 | +0.16% | 1.6천 |
|---|
| 2026.08.24 | ₩33,090 | ₩33,144 | ₩33,090 | ₩33,117 | +0.08% | 5.6천 |
|---|
| 2026.08.21 | ₩33,063 | ₩33,103 | ₩33,063 | ₩33,063 | 0.00% | 6.4천 |
|---|
| 2026.08.20 | ₩33,090 | ₩33,090 | ₩33,063 | ₩33,063 | -0.08% | 8.3천 |
|---|
| 2026.08.19 | ₩33,157 | ₩33,170 | ₩33,130 | ₩33,130 | -0.08% | 5천 |
|---|
| 2026.08.18 | ₩33,063 | ₩34,398 | ₩33,063 | ₩33,330 | +0.81% | 137.9만 |
|---|
| 2026.08.17 | ₩33,130 | ₩33,130 | ₩33,090 | ₩33,090 | -0.12% | 2.6천 |
|---|
| 2026.08.14 | ₩33,184 | ₩33,184 | ₩33,130 | ₩33,130 | -0.16% | 300 |
|---|
| 2026.08.13 | ₩33,224 | ₩33,224 | ₩33,184 | ₩33,210 | -0.04% | 1.3천 |
|---|
| 2026.08.12 | ₩33,117 | ₩33,117 | ₩33,103 | ₩33,103 | -0.04% | 5천 |
|---|
| 2026.08.11 | ₩33,090 | ₩33,103 | ₩33,077 | ₩33,103 | +0.04% | 1.8천 |
|---|
| 2026.08.10 | ₩33,117 | ₩33,117 | ₩33,077 | ₩33,077 | -0.12% | 1.5천 |
|---|
| 2026.08.07 | ₩33,144 | ₩33,197 | ₩33,117 | ₩33,144 | 0.00% | 2만 |
|---|
| 2026.08.06 | ₩33,197 | ₩33,197 | ₩33,090 | ₩33,103 | -0.28% | 5.4만 |
|---|
| 2026.08.05 | ₩33,184 | ₩33,184 | ₩33,130 | ₩33,157 | -0.08% | 9.9만 |
|---|
| 2026.08.04 | ₩33,157 | ₩33,170 | ₩33,144 | ₩33,170 | +0.04% | 6.1천 |
|---|
| 2026.08.03 | ₩33,063 | ₩33,063 | ₩33,050 | ₩33,063 | 0.00% | 6.4천 |
|---|
| 2026.07.31 | ₩32,970 | ₩32,997 | ₩32,970 | ₩32,997 | +0.08% | 600 |
|---|
| 2026.07.30 | ₩33,184 | ₩33,197 | ₩33,170 | ₩33,184 | 0.00% | 2.7천 |
|---|
| 2026.07.29 | ₩33,144 | ₩33,170 | ₩33,103 | ₩33,157 | +0.04% | 900 |
|---|
| 2026.07.28 | ₩33,224 | ₩33,224 | ₩33,197 | ₩33,210 | -0.04% | 6.9천 |
|---|
| 2026.07.27 | ₩33,144 | ₩33,157 | ₩33,117 | ₩33,130 | -0.04% | 4.4천 |
|---|
| 2026.07.24 | ₩33,090 | ₩33,130 | ₩33,077 | ₩33,090 | 0.00% | 4천 |
|---|
| 2026.07.23 | ₩33,050 | ₩33,157 | ₩33,050 | ₩33,090 | +0.12% | 3천 |
|---|
| 2026.07.22 | ₩33,117 | ₩33,130 | ₩33,117 | ₩33,130 | +0.04% | 4.5천 |
|---|
| 2026.07.21 | ₩33,184 | ₩33,184 | ₩33,184 | ₩33,184 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩33,264 | ₩33,264 | ₩33,170 | ₩33,224 | -0.12% | 8.3천 |
|---|
| 2026.07.17 | ₩33,304 | ₩33,304 | ₩33,304 | ₩33,304 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,250 | ₩33,277 | ₩33,250 | ₩33,277 | +0.08% | 800 |
|---|
| 2026.07.15 | ₩33,277 | ₩33,317 | ₩33,277 | ₩33,317 | +0.12% | 300 |
|---|
| 2026.07.14 | ₩33,224 | ₩33,224 | ₩33,224 | ₩33,224 | 0.00% | 600 |
|---|
| 2026.07.13 | ₩33,210 | ₩33,210 | ₩33,130 | ₩33,130 | -0.24% | 1.5천 |
|---|
| 2026.07.10 | ₩33,237 | ₩33,237 | ₩33,237 | ₩33,237 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩33,290 | ₩33,290 | ₩33,290 | ₩33,290 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩33,224 | ₩33,224 | ₩33,197 | ₩33,224 | 0.00% | 3.7천 |
|---|
| 2026.07.07 | ₩33,317 | ₩33,317 | ₩33,290 | ₩33,290 | -0.08% | 1.9천 |
|---|
| 2026.07.06 | ₩33,397 | ₩33,410 | ₩33,370 | ₩33,410 | +0.04% | 5.4천 |
|---|
| 2026.07.02 | ₩33,357 | ₩33,384 | ₩33,357 | ₩33,384 | +0.08% | 3.2천 |
|---|
| 2026.07.01 | ₩33,304 | ₩33,330 | ₩33,304 | ₩33,304 | 0.00% | 1.9만 |
|---|
| 2026.06.30 | ₩33,424 | ₩33,424 | ₩33,344 | ₩33,344 | -0.24% | 3.2천 |
|---|
| 2026.06.29 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,477 | ₩33,584 | ₩33,477 | ₩33,544 | +0.20% | 1.2만 |
|---|
| 2026.06.25 | ₩33,557 | ₩33,557 | ₩33,477 | ₩33,477 | -0.24% | 1.3만 |
|---|
| 2026.06.24 | ₩33,464 | ₩33,584 | ₩33,450 | ₩33,530 | +0.20% | 2.8만 |
|---|
| 2026.06.23 | ₩33,264 | ₩33,397 | ₩33,264 | ₩33,370 | +0.32% | 8.5천 |
|---|
| 2026.06.22 | ₩33,357 | ₩33,384 | ₩33,344 | ₩33,344 | -0.04% | 5.8천 |
|---|
| 2026.06.18 | ₩33,437 | ₩33,437 | ₩33,397 | ₩33,397 | -0.12% | 1.5만 |
|---|
| 2026.06.17 | ₩33,424 | ₩33,464 | ₩33,304 | ₩33,304 | -0.36% | 1.2만 |
|---|
| 2026.06.16 | ₩33,437 | ₩33,477 | ₩33,437 | ₩33,477 | +0.12% | 5.6만 |
|---|
| 2026.06.15 | ₩33,477 | ₩33,477 | ₩33,357 | ₩33,424 | -0.16% | 1.9천 |
|---|
| 2026.06.12 | ₩33,384 | ₩33,397 | ₩33,384 | ₩33,397 | +0.04% | 5.5천 |
|---|
| 2026.06.11 | ₩33,304 | ₩33,424 | ₩33,264 | ₩33,410 | +0.32% | 1.2만 |
|---|
| 2026.06.10 | ₩33,264 | ₩33,290 | ₩33,237 | ₩33,250 | -0.04% | 2.2천 |
|---|
| 2026.06.09 | ₩33,264 | ₩33,264 | ₩33,250 | ₩33,264 | 0.00% | 500 |
|---|
| 2026.06.08 | ₩33,290 | ₩33,290 | ₩33,237 | ₩33,237 | -0.16% | 3.6천 |
|---|
| 2026.06.05 | ₩33,264 | ₩33,264 | ₩33,224 | ₩33,224 | -0.12% | 500 |
|---|
| 2026.06.04 | ₩33,370 | ₩33,370 | ₩33,357 | ₩33,357 | -0.04% | 1.8만 |
|---|
| 2026.06.03 | ₩33,330 | ₩33,544 | ₩33,304 | ₩33,410 | +0.24% | 3.6만 |
|---|
| 2026.06.02 | ₩33,397 | ₩33,397 | ₩33,370 | ₩33,384 | -0.04% | 4.2천 |
|---|
| 2026.06.01 | ₩33,330 | ₩33,384 | ₩33,317 | ₩33,370 | +0.12% | 1.7천 |
|---|
| 2026.05.29 | ₩33,424 | ₩33,424 | ₩33,424 | ₩33,424 | 0.00% | 2.7천 |
|---|
| 2026.05.28 | ₩33,504 | ₩33,504 | ₩33,450 | ₩33,477 | -0.08% | 1천 |
|---|
| 2026.05.27 | ₩33,437 | ₩33,464 | ₩33,410 | ₩33,424 | -0.04% | 3.3천 |
|---|
| 2026.05.26 | ₩33,611 | ₩33,611 | ₩33,397 | ₩33,410 | -0.60% | 1.4천 |
|---|
| 2026.05.22 | ₩33,317 | ₩33,397 | ₩33,277 | ₩33,317 | 0.00% | 10.5만 |
|---|
| 2026.05.21 | ₩33,197 | ₩33,290 | ₩33,197 | ₩33,290 | +0.28% | 8.4천 |
|---|
| 2026.05.20 | ₩33,117 | ₩33,290 | ₩33,117 | ₩33,277 | +0.48% | 5.1만 |
|---|
| 2026.05.19 | ₩33,117 | ₩33,157 | ₩33,090 | ₩33,103 | -0.04% | 4.8만 |
|---|
| 2026.05.18 | ₩33,237 | ₩33,237 | ₩33,237 | ₩33,237 | 0.00% | 32.2만 |
|---|
| 2026.05.15 | ₩33,317 | ₩33,317 | ₩33,210 | ₩33,237 | -0.24% | 2.4천 |
|---|
| 2026.05.14 | ₩33,504 | ₩33,504 | ₩33,384 | ₩33,384 | -0.36% | 2.6천 |
|---|
| 2026.05.13 | ₩33,370 | ₩33,397 | ₩33,370 | ₩33,397 | +0.08% | 1.4천 |
|---|
| 2026.05.12 | ₩33,397 | ₩33,397 | ₩33,370 | ₩33,384 | -0.04% | 2.6천 |
|---|
| 2026.05.11 | ₩33,464 | ₩33,490 | ₩33,450 | ₩33,450 | -0.04% | 300 |
|---|
| 2026.05.08 | ₩33,504 | ₩33,504 | ₩33,490 | ₩33,504 | 0.00% | 4.5천 |
|---|
| 2026.05.07 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩33,570 | ₩33,570 | ₩33,504 | ₩33,517 | -0.16% | 2.6천 |
|---|
| 2026.05.05 | ₩33,384 | ₩33,437 | ₩33,384 | ₩33,397 | +0.04% | 3.1천 |
|---|
| 2026.05.04 | ₩33,384 | ₩33,384 | ₩33,317 | ₩33,357 | -0.08% | 7.4천 |
|---|
| 2026.05.01 | ₩33,450 | ₩33,464 | ₩33,424 | ₩33,424 | -0.08% | 1.3천 |
|---|
| 2026.04.30 | ₩33,384 | ₩33,424 | ₩33,370 | ₩33,410 | +0.08% | 6.7천 |
|---|
| 2026.04.29 | ₩33,490 | ₩33,490 | ₩33,424 | ₩33,424 | -0.20% | 1.2만 |
|---|
| 2026.04.28 | ₩33,584 | ₩33,584 | ₩33,490 | ₩33,544 | -0.12% | 3.5천 |
|---|
| 2026.04.27 | ₩33,570 | ₩33,584 | ₩33,557 | ₩33,570 | 0.00% | 1.8만 |
|---|
| 2026.04.24 | ₩33,557 | ₩33,624 | ₩33,557 | ₩33,624 | +0.20% | 1.1만 |
|---|
| 2026.04.23 | ₩33,624 | ₩33,651 | ₩33,584 | ₩33,584 | -0.12% | 3만 |
|---|
| 2026.04.22 | ₩33,664 | ₩33,677 | ₩33,664 | ₩33,677 | +0.04% | 300 |
|---|
| 2026.04.21 | ₩33,651 | ₩33,744 | ₩33,611 | ₩33,611 | -0.12% | 2.7만 |
|---|
| 2026.04.20 | ₩33,704 | ₩33,704 | ₩33,677 | ₩33,691 | -0.04% | 20.6만 |
|---|
| 2026.04.17 | ₩33,704 | ₩33,731 | ₩33,677 | ₩33,677 | -0.08% | 4.5천 |
|---|
| 2026.04.16 | ₩33,637 | ₩33,637 | ₩33,557 | ₩33,557 | -0.24% | 900 |
|---|
| 2026.04.15 | ₩33,611 | ₩33,637 | ₩33,611 | ₩33,624 | +0.04% | 7.6천 |
|---|
| 2026.04.14 | ₩33,611 | ₩33,651 | ₩33,611 | ₩33,624 | +0.04% | 900 |
|---|
| 2026.04.13 | ₩33,530 | ₩33,570 | ₩33,504 | ₩33,570 | +0.12% | 1.2천 |
|---|
| 2026.04.10 | ₩33,544 | ₩33,544 | ₩33,490 | ₩33,490 | -0.16% | 5.1천 |
|---|
| 2026.04.09 | ₩33,517 | ₩33,557 | ₩33,477 | ₩33,544 | +0.08% | 7.2천 |
|---|
| 2026.04.08 | ₩33,597 | ₩33,597 | ₩33,504 | ₩33,504 | -0.28% | 2.2천 |
|---|
| 2026.04.07 | ₩33,384 | ₩33,450 | ₩33,330 | ₩33,450 | +0.20% | 1.1만 |
|---|
| 2026.04.06 | ₩33,384 | ₩33,597 | ₩33,384 | ₩33,437 | +0.16% | 2.3만 |
|---|
| 2026.04.02 | ₩33,357 | ₩33,464 | ₩33,357 | ₩33,437 | +0.24% | 1.8천 |
|---|
| 2026.04.01 | ₩33,357 | ₩33,437 | ₩33,330 | ₩33,384 | +0.08% | 6.1천 |
|---|
| 2026.03.31 | ₩33,317 | ₩33,384 | ₩33,304 | ₩33,384 | +0.20% | 1.4만 |
|---|
| 2026.03.30 | ₩33,290 | ₩33,317 | ₩33,250 | ₩33,264 | -0.08% | 4천 |
|---|
| 2026.03.27 | ₩33,063 | ₩33,144 | ₩33,063 | ₩33,103 | +0.12% | 1.5만 |
|---|
| 2026.03.26 | ₩33,197 | ₩33,237 | ₩33,117 | ₩33,117 | -0.24% | 4만 |
|---|
| 2026.03.25 | ₩33,317 | ₩33,370 | ₩33,317 | ₩33,330 | +0.04% | 9.4천 |
|---|
| 2026.03.24 | ₩33,170 | ₩33,250 | ₩33,170 | ₩33,250 | +0.24% | 2만 |
|---|
| 2026.03.23 | ₩33,264 | ₩33,330 | ₩33,264 | ₩33,330 | +0.20% | 13.8만 |
|---|
| 2026.03.20 | ₩33,224 | ₩33,224 | ₩33,170 | ₩33,170 | -0.16% | 76.8만 |
|---|
| 2026.03.19 | ₩33,264 | ₩33,424 | ₩33,264 | ₩33,424 | +0.48% | 5만 |
|---|